XSP.IN Option Chain

End of day data from June 29, 2022 for XSP.IN options expired on June 29, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP29Jun22P381.00PUT381.00$0.01$0.23 / 571,4132527.111740%-0.432026-1.0561040.0726600.078580-0.004568
XSP29Jun22P382.00PUT382.00$0.10$0.07 / 10$0.11 / 2878374.967396%-0.505497-1.0704290.0737260.079733-0.005349
XSP29Jun22P380.00PUT380.00$0.19$0.42 / 177824814.073635%-0.360656-1.0065220.0691880.074825-0.003810
XSP29Jun22C385.00CALL385.00$0.07$0.01 / 6161387.431926%0.285734-0.9244240.0628240.0679430.002963
XSP29Jun22P379.00PUT379.00$0.01$0.91 / 20014513625.632033%-0.293675-0.9264280.0636370.068822-0.003100
XSP29Jun22P375.00PUT375.00$0.05$0.91 / 20014127741.248076%-0.098261-0.4670380.0320220.034632-0.001035
XSP29Jun22C384.00CALL384.00$0.01$0.01 / 5139325.362886%0.351107-1.0091400.0685360.0741200.003639
XSP29Jun22C383.00CALL383.00$0.01$0.04 / 10139474.306284%0.421406-1.0653810.0722970.0781880.004364
XSP29Jun22P378.00PUT378.00$0.01$0.60 / 511293124.708560%-0.232956-0.8233220.0565210.061127-0.002458
XSP29Jun22P376.00PUT376.00$0.35$0.91 / 2001241137.543446%-0.134891-0.5847290.0401060.043374-0.001421
XSP29Jun22P377.00PUT377.00$0.47$0.91 / 2501077133.727773%-0.179805-0.7062980.0484640.052413-0.001896
XSP29Jun22P397.00PUT397.00$15.68$14.20 / 50$15.92 / 5010110240.241111%-0.996854-0.0081290.0017650.001909-0.010843
XSP29Jun22C382.00CALL382.00$0.24$0.85 / 153891111.351839%0.494503-1.0875190.0737260.0797330.005116
XSP29Jun22P383.00PUT383.00$1.64$0.32 / 50$1.80 / 179254.507036%-0.578594-1.0482470.0722970.078188-0.006129
XSP29Jun22C381.00CALL381.00$1.09$0.01 / 1$1.59 / 605811824.586780%0.567974-1.0731490.0726600.0785800.005870
XSP29Jun22C392.00CALL392.00$0.02$0.05 / 1394125.583337%0.033061-0.2000320.0136270.0147380.000344
XSP29Jun22C386.00CALL386.00$0.01$0.91 / 200391330.349921%0.226938-0.8191490.0556990.0602380.002355
XSP29Jun22C388.00CALL388.00$0.03$0.90 / 200353437.607048%0.132701-0.5827340.0396570.0428880.001379
XSP29Jun22P362.00PUT362.00$0.01$0.90 / 200346984.362368%-0.000078-0.0008450.0000580.000063-0.000001
XSP29Jun22C387.00CALL387.00$0.03$0.01 / 1302111.350991%0.175778-0.7023080.0477760.0516690.001825
XSP29Jun22P385.00PUT385.00$3.65$2.45 / 50$4.18 / 502610514.282579%-0.714266-0.9072000.0628240.067943-0.007584
XSP29Jun22C390.00CALL390.00$0.01$0.91 / 200234244.713183%0.069894-0.3640020.0247870.0268060.000727
XSP29Jun22P371.00PUT371.00$0.02$0.91 / 2002315355.321014%-0.020261-0.1320860.0090480.009785-0.000213
XSP29Jun22P373.00PUT373.00$0.02$0.01 / 102114618.727529%-0.047564-0.2672810.0183160.019808-0.000501
XSP29Jun22P395.00PUT395.00$14.84$12.20 / 50$13.92 / 50202635.818223%-0.991241-0.0466860.0043870.004744-0.010730
XSP29Jun22C391.00CALL391.00$0.01$0.91 / 200185048.041778%0.048728-0.2741600.0186730.0201950.000507
XSP29Jun22P384.00PUT384.00$2.37$1.41 / 50$3.13 / 50182410.144894%-0.648893-0.9919610.0685360.074120-0.006882
XSP29Jun22C380.00CALL380.00$2.28$0.79 / 50$2.57 / 50182847.918577%0.639344-1.0235220.0691880.0748250.006601
XSP29Jun22P387.00PUT387.00$4.70$4.45 / 50$6.18 / 501769520.201754%-0.824222-0.6849950.0477760.051669-0.008777
XSP29Jun22P390.00PUT390.00$7.40$7.41 / 50$9.13 / 50163426.733042%-0.930106-0.3465540.0247870.026806-0.009958
XSP29Jun22P389.00PUT389.00$7.44$6.42 / 50$8.21 / 50161425.708619%-0.902405-0.4506490.0318630.034459-0.009643
XSP29Jun22P374.00PUT374.00$0.04$0.91 / 2001412244.867102%-0.069439-0.3598020.0246620.026672-0.000731
XSP29Jun22C389.00CALL389.00$0.03$0.91 / 200132641.294921%0.097595-0.4680520.0318630.0344590.001014
XSP29Jun22C394.00CALL394.00$0.01$0.04 / 10124228.703039%0.014019-0.0968930.0066030.0071410.000146
XSP29Jun22C393.00CALL393.00$0.03$0.05 / 10111627.653125%0.021827-0.1414150.0096360.0104210.000227
XSP29Jun22C379.00CALL379.00$2.81$2.02 / 50$3.75 / 5092115.470814%0.706325-0.9433840.0636370.0688220.007283
XSP29Jun22P388.00PUT388.00$6.42$5.30 / 50$7.02 / 5081416.785790%-0.867299-0.5653750.0396570.042888-0.009251
XSP29Jun22C375.00CALL375.00$6.66$5.79 / 50$7.57 / 5071216.572435%0.901739-0.4838150.0320220.0346320.009239
XSP29Jun22P372.00PUT372.00$0.02$0.91 / 2007851.892631%-0.031555-0.1913990.0131130.014181-0.000332
XSP29Jun22C397.00CALL397.00$0.01$0.01 / 3265329.027047%0.003146-0.0258900.0017650.0019090.000033
XSP29Jun22P386.00PUT386.00$3.14$3.45 / 50$5.18 / 5062917.309008%-0.773062-0.8018800.0556990.060238-0.008220
XSP29Jun22C355.00CALL355.00$26.56$25.97 / 50$27.70 / 505157.878765%1.000000-0.0158840.0000010.0000000.009726
XSP29Jun22C401.00CALL401.00$0.50$0.91 / 2003478.167248%0.000291-0.0029160.0001990.0002150.000003
XSP29Jun22P391.00PUT391.00$7.54$8.25 / 50$9.98 / 503616.098630%-0.951272-0.2566680.0186730.020195-0.010205
XSP29Jun22P370.00PUT370.00$0.02$0.91 / 200357458.703217%-0.012582-0.0878190.0060140.006504-0.000132
XSP29Jun22P413.00PUT413.00$30.16$30.47 / 50$32.20 / 502381.679011%-1.0000000.0184760.0000010.000000-0.011315
XSP29Jun22P412.00PUT412.00$29.13$29.30 / 50$31.03 / 502663.947900%-1.0000000.0184310.0000010.000000-0.011287
XSP29Jun22C403.00CALL403.00$0.47$0.91 / 2002483.715306%0.000075-0.0008190.0000560.0000600.000001
XSP29Jun22C402.00CALL402.00$0.01$0.91 / 25022380.958966%0.000150-0.0015680.0001070.0001160.000002
XSP29Jun22P399.00PUT399.00$16.59$16.35 / 50$18.07 / 502343.951469%-0.9989880.0086270.0006290.000680-0.010920
XSP29Jun22C396.00CALL396.00$0.08$0.90 / 20024063.471313%0.005323-0.0414490.0028250.0030560.000055
XSP29Jun22C395.00CALL395.00$0.02$0.90 / 20025060.456854%0.008759-0.0643570.0043870.0047440.000091
XSP29Jun22P392.00PUT392.00$11.32$9.32 / 50$11.05 / 502827.248035%-0.966939-0.1824950.0136270.014738-0.010395
XSP29Jun22C376.00CALL376.00$5.76$4.80 / 50$6.53 / 50236714.399146%0.865109-0.6015500.0401060.0433740.008879
XSP29Jun22P369.00PUT369.00$0.03$0.91 / 2002262.045049%-0.007552-0.0562350.0038510.004164-0.000079
XSP29Jun22C398.00CALL398.00$0.01$0.90 / 25011369.366942%0.001809-0.0156880.0010700.0011570.000019
XSP29Jun22P396.00PUT396.00$15.81$13.41 / 50$15.13 / 501241.088454%-0.994677-0.0237330.0028250.003056-0.010793
XSP29Jun22P368.00PUT368.00$0.02$0.90 / 25013065.121199%-0.004378-0.0346730.0023740.002567-0.000046
XSP29Jun22C500.00CALL500.00$0.90 / 20000284.238910%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P500.00PUT500.00$117.20 / 50$118.93 / 5000211.651328%-1.0000000.0223690.0000010.000000-0.013698
XSP29Jun22C495.00CALL495.00$0.90 / 25000275.761688%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P495.00PUT495.00$112.43 / 50$114.21 / 5000220.310542%-1.0000000.0221450.0000010.000000-0.013561
XSP29Jun22C490.00CALL490.00$0.90 / 20000267.144257%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P490.00PUT490.00$107.20 / 50$108.93 / 5000197.733198%-1.0000000.0219210.0000010.000000-0.013424
XSP29Jun22C485.00CALL485.00$0.03$0.91 / 200021258.909312%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P485.00PUT485.00$102.43 / 50$104.21 / 5000205.444771%-1.0000000.0216980.0000010.000000-0.013287
XSP29Jun22C480.00CALL480.00$0.91 / 25000249.976242%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P480.00PUT480.00$97.30 / 50$99.03 / 5000168.478446%-1.0000000.0214740.0000010.000000-0.013150
XSP29Jun22C475.00CALL475.00$0.91 / 20000240.886588%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P475.00PUT475.00$92.47 / 50$94.20 / 5000191.936790%-1.0000000.0212500.0000010.000000-0.013013
XSP29Jun22C470.00CALL470.00$0.01$0.91 / 20001231.624153%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P470.00PUT470.00$87.47 / 50$89.20 / 5000184.022960%-1.0000000.0210270.0000010.000000-0.012876
XSP29Jun22C465.00CALL465.00$0.03$0.91 / 200017222.183491%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P465.00PUT465.00$82.43 / 50$84.21 / 5000174.255997%-1.0000000.0208030.0000010.000000-0.012739
XSP29Jun22C460.00CALL460.00$0.10$0.91 / 250016212.552714%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P460.00PUT460.00$77.30 / 50$79.03 / 5000140.343785%-1.0000000.0205790.0000010.000000-0.012602
XSP29Jun22C455.00CALL455.00$0.91 / 25000202.725908%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P455.00PUT455.00$72.25 / 50$73.98 / 5000106.558020%-1.0000000.0203560.0000010.000000-0.012465
XSP29Jun22C454.00CALL454.00$0.91 / 25000200.735172%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P454.00PUT454.00$71.30 / 50$73.03 / 5000131.548334%-1.0000000.0203110.0000010.000000-0.012438
XSP29Jun22C452.00CALL452.00$0.91 / 20000196.727849%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P452.00PUT452.00$69.25 / 50$70.97 / 500083.079689%-1.0000000.0202210.0000010.000000-0.012383
XSP29Jun22C450.00CALL450.00$0.35$0.91 / 25007192.685326%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P450.00PUT450.00$67.41 / 50$69.13 / 5000143.683821%-1.0000000.0201320.0000010.000000-0.012328
XSP29Jun22C448.00CALL448.00$0.91 / 25000188.606688%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P448.00PUT448.00$65.25 / 50$66.98 / 500097.440110%-1.0000000.0200430.0000010.000000-0.012273
XSP29Jun22C446.00CALL446.00$0.91 / 20000184.490957%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P446.00PUT446.00$63.30 / 50$65.03 / 5000119.533449%-1.0000000.0199530.0000010.000000-0.012219
XSP29Jun22C445.00CALL445.00$0.91 / 25000182.418851%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P445.00PUT445.00$62.35 / 50$64.07 / 5000126.978590%-1.0000000.0199080.0000010.000000-0.012191
XSP29Jun22C444.00CALL444.00$0.91 / 20000180.337557%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P444.00PUT444.00$61.30 / 50$63.03 / 5000116.475857%-1.0000000.0198640.0000010.000000-0.012164
XSP29Jun22C443.00CALL443.00$0.91 / 25000178.245228%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P443.00PUT443.00$60.37 / 50$62.10 / 5000127.464169%-1.0000000.0198190.0000010.000000-0.012136
XSP29Jun22C442.00CALL442.00$0.82$0.91 / 200028176.142933%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P442.00PUT442.00$59.25 / 50$60.97 / 5000124.397530%-1.0000000.0197740.0000010.000000-0.012109
XSP29Jun22C441.00CALL441.00$0.91 / 20000174.030534%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P441.00PUT441.00$58.28 / 50$60.00 / 5000104.499739%-1.0000000.0197290.0000010.000000-0.012082
XSP29Jun22C440.00CALL440.00$0.01$0.91 / 25008171.907885%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P440.00PUT440.00$57.20 / 50$58.93 / 5000121.056500%-1.0000000.0196850.0000010.000000-0.012054
XSP29Jun22C439.00CALL439.00$0.91 / 20000169.774830%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P439.00PUT439.00$56.37 / 50$58.10 / 5000120.757989%-1.0000000.0196400.0000010.000000-0.012027
XSP29Jun22C438.00CALL438.00$0.91 / 20000167.631198%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P438.00PUT438.00$55.20 / 50$56.93 / 5000117.691221%-1.0000000.0195950.0000010.000000-0.011999
XSP29Jun22C437.00CALL437.00$0.91 / 20000165.476807%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P437.00PUT437.00$54.37 / 50$56.10 / 5000117.365975%-1.0000000.0195500.0000010.000000-0.011972
XSP29Jun22C436.00CALL436.00$0.91$0.91 / 20008163.311624%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P436.00PUT436.00$53.20 / 50$54.93 / 5000114.291794%-1.0000000.0195060.0000010.000000-0.011945
XSP29Jun22C435.00CALL435.00$1.96$0.91 / 20007161.130798%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P435.00PUT435.00$52.28 / 50$54.06 / 5000103.518093%-1.0000000.0194610.0000010.000000-0.011917
XSP29Jun22C434.00CALL434.00$0.91 / 25000158.943222%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P434.00PUT434.00$51.30 / 50$53.03 / 5000100.838065%-1.0000000.0194160.0000010.000000-0.011890
XSP29Jun22C433.00CALL433.00$0.91 / 20000156.743732%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P433.00PUT433.00$50.37 / 50$52.10 / 5000110.488568%-1.0000000.0193710.0000010.000000-0.011862
XSP29Jun22C432.00CALL432.00$1.49$0.91 / 200012154.532164%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P432.00PUT432.00$49.47 / 50$51.20 / 5000118.795663%-1.0000000.0193270.0000010.000000-0.011835
XSP29Jun22C431.00CALL431.00$0.91 / 20000152.308349%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P431.00PUT431.00$48.20 / 50$49.93 / 5000105.667970%-1.0000000.0192820.0000010.000000-0.011808
XSP29Jun22C430.00CALL430.00$0.91 / 20000150.072101%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P430.00PUT430.00$49.72$47.47 / 50$49.20 / 50010115.061225%-1.0000000.0192370.0000010.000000-0.011780
XSP29Jun22C429.00CALL429.00$0.91 / 20000147.821873%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P429.00PUT429.00$46.40 / 50$48.13 / 5000106.802279%-1.0000000.0191920.0000010.000000-0.011753
XSP29Jun22C428.00CALL428.00$0.91 / 20000145.562596%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P428.00PUT428.00$45.20 / 50$46.93 / 5000103.212123%-1.0000000.0191480.0000010.000000-0.011726
XSP29Jun22C427.00CALL427.00$0.91 / 20000143.286786%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P427.00PUT427.00$44.30 / 50$46.03 / 500089.506108%-1.0000000.0191030.0000010.000000-0.011698
XSP29Jun22C426.00CALL426.00$0.14$0.91 / 250020140.998318%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P426.00PUT426.00$43.41 / 50$45.13 / 5000101.832805%-1.0000000.0190580.0000010.000000-0.011671
XSP29Jun22C425.00CALL425.00$0.01$0.91 / 200019138.694148%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P425.00PUT425.00$42.43 / 50$44.21 / 5000104.378145%-1.0000000.0190140.0000010.000000-0.011643
XSP29Jun22C424.00CALL424.00$0.14$0.91 / 25001136.379318%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P424.00PUT424.00$41.35 / 50$43.07 / 500091.564204%-1.0000000.0189690.0000010.000000-0.011616
XSP29Jun22C423.00CALL423.00$0.91 / 25000134.050078%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P423.00PUT423.00$40.30 / 50$42.03 / 500082.875147%-1.0000000.0189240.0000010.000000-0.011589
XSP29Jun22C422.00CALL422.00$0.14$0.91 / 20002131.705117%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P422.00PUT422.00$15.03$39.20 / 50$40.93 / 500389.628345%-1.0000000.0188790.0000010.000000-0.011561
XSP29Jun22C421.00CALL421.00$0.02$0.91 / 25000129.345145%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P421.00PUT421.00$38.30 / 50$40.03 / 500079.510579%-1.0000000.0188350.0000010.000000-0.011534
XSP29Jun22C420.00CALL420.00$0.01$0.91 / 200017126.969825%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P420.00PUT420.00$37.33 / 50$39.05 / 500081.811246%-1.0000000.0187900.0000010.000000-0.011506
XSP29Jun22C419.00CALL419.00$0.91 / 20000124.578840%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P419.00PUT419.00$36.30 / 50$38.03 / 500076.115941%-1.0000000.0187450.0000010.000000-0.011479
XSP29Jun22C418.00CALL418.00$0.91 / 20000122.171907%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P418.00PUT418.00$35.20 / 50$36.93 / 500082.261159%-1.0000000.0187000.0000010.000000-0.011452
XSP29Jun22C417.00CALL417.00$1.17$0.91 / 20000119.748800%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P417.00PUT417.00$26.74$34.41 / 50$36.13 / 500084.865873%-1.0000000.0186560.0000010.000000-0.011424
XSP29Jun22C416.00CALL416.00$0.91 / 20000117.304355%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P416.00PUT416.00$33.20 / 50$34.93 / 500078.517668%-1.0000000.0186110.0000010.000000-0.011397
XSP29Jun22C415.00CALL415.00$0.38$0.91 / 250016114.846403%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P415.00PUT415.00$32.25 / 50$33.98 / 500052.203266%-1.0000000.0185660.0000010.000000-0.011369
XSP29Jun22C414.00CALL414.00$0.15$0.91 / 200010112.369055%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22P414.00PUT414.00$10.81$31.30 / 50$33.03 / 500667.470071%-1.0000000.0185210.0000010.000000-0.011342
XSP29Jun22C413.00CALL413.00$0.16$0.91 / 20008109.872789%0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C412.00CALL412.00$0.91 / 20000107.357673%0.000001-0.0000010.0000010.0000000.000000
XSP29Jun22C411.00CALL411.00$0.10$0.91 / 20001104.822123%0.000001-0.0000020.0000010.0000000.000000
XSP29Jun22P411.00PUT411.00$11.27$28.41 / 50$30.13 / 500273.055466%-1.0000000.0183860.0000010.000000-0.011260
XSP29Jun22C410.00CALL410.00$0.01$0.91 / 200045102.267548%0.000001-0.0000040.0000010.0000000.000000
XSP29Jun22P410.00PUT410.00$19.80$27.30 / 50$29.03 / 5001660.384164%-1.0000000.0183390.0000010.000000-0.011232
XSP29Jun22C409.00CALL409.00$0.06$0.91 / 2000599.687263%0.000001-0.0000090.0000010.0000010.000000
XSP29Jun22P409.00PUT409.00$43.00$26.30 / 50$28.03 / 500458.583871%-0.9999990.0182890.0000010.000001-0.011205
XSP29Jun22C408.00CALL408.00$0.10$0.16 / 510867.097638%0.000002-0.0000210.0000010.0000020.000000
XSP29Jun22P408.00PUT408.00$25.20 / 50$26.93 / 500063.066766%-0.9999980.0182320.0000010.000002-0.011178
XSP29Jun22C407.00CALL407.00$0.07$0.91 / 2000794.463767%0.000004-0.0000460.0000030.0000030.000000
XSP29Jun22P407.00PUT407.00$24.43 / 50$26.21 / 500068.151882%-0.9999960.0181630.0000030.000003-0.011150
XSP29Jun22C406.00CALL406.00$0.18$0.91 / 20004591.815788%0.000008-0.0000980.0000070.0000070.000000
XSP29Jun22P406.00PUT406.00$27.50$23.25 / 50$24.98 / 500339.093072%-0.9999920.0180650.0000070.000007-0.011123
XSP29Jun22C405.00CALL405.00$0.23$0.91 / 2000189.142473%0.000017-0.0002050.0000140.0000150.000000
XSP29Jun22P405.00PUT405.00$14.41$22.41 / 50$24.13 / 5001760.757513%-0.9999830.0179140.0000140.000015-0.011095
XSP29Jun22C404.00CALL404.00$0.07$0.91 / 2500386.442710%0.000037-0.0004160.0000280.0000310.000000
XSP29Jun22P404.00PUT404.00$21.35 / 50$23.07 / 500054.148439%-0.9999630.0176580.0000280.000031-0.011068
XSP29Jun22P403.00PUT403.00$11.13$20.30 / 50$22.03 / 5002247.539322%-0.9999250.0172100.0000560.000060-0.011040
XSP29Jun22P402.00PUT402.00$10.16$19.41 / 50$21.13 / 500754.384039%-0.9998500.0164160.0001070.000116-0.011012
XSP29Jun22P401.00PUT401.00$5.76$18.20 / 50$19.93 / 500548.800682%-0.9997090.0150240.0001990.000215-0.010983
XSP29Jun22C400.00CALL400.00$0.04$0.01 / 106433.977603%0.000550-0.0052630.0003590.0003880.000006
XSP29Jun22P400.00PUT400.00$10.50$17.25 / 50$18.98 / 5002530.103623%-0.9994500.0126320.0003590.000388-0.010953
XSP29Jun22C399.00CALL399.00$0.46$0.90 / 2000472.253863%0.001012-0.0092240.0006290.0006800.000011
XSP29Jun22P398.00PUT398.00$5.50$15.47 / 50$17.20 / 500048.845026%-0.9981910.0021180.0010700.001157-0.010885
XSP29Jun22P394.00PUT394.00$4.99$11.25 / 50$12.97 / 5001133.287131%-0.985981-0.0792670.0066030.007141-0.010648
XSP29Jun22P393.00PUT393.00$4.25$10.32 / 50$12.05 / 500429.419351%-0.978173-0.1238330.0096360.010421-0.010539
XSP29Jun22C378.00CALL378.00$4.95$2.79 / 50$4.57 / 50058.141889%0.767044-0.8402330.0565210.0611270.007898
XSP29Jun22C377.00CALL377.00$6.83$3.97 / 50$5.70 / 50013812.014027%0.820195-0.7231640.0484640.0524130.008433
XSP29Jun22C374.00CALL374.00$7.39$6.79 / 50$8.57 / 500815.840064%0.930561-0.3765340.0246620.0266720.009515
XSP29Jun22C373.00CALL373.00$7.31$7.97 / 50$9.70 / 50022817.707097%0.952436-0.2839680.0183160.0198080.009718
XSP29Jun22C372.00CALL372.00$11.03$8.79 / 50$10.57 / 50010219.562422%0.968445-0.2080420.0131130.0141810.009859
XSP29Jun22C371.00CALL371.00$18.84$10.08 / 50$11.80 / 500028.272055%0.979739-0.1486830.0090480.0097850.009951
XSP29Jun22C370.00CALL370.00$7.79$10.87 / 50$12.59 / 50011223.242118%0.987418-0.1043720.0060140.0065040.010004
XSP29Jun22C369.00CALL369.00$11.79 / 50$13.57 / 500025.070194%0.992448-0.0727430.0038510.0041640.010030
XSP29Jun22C368.00CALL368.00$12.79 / 50$14.57 / 500026.891660%0.995622-0.0511360.0023740.0025670.010036
XSP29Jun22C367.00CALL367.00$13.97 / 50$15.70 / 500028.707035%0.997549-0.0369960.0014090.0015230.010029
XSP29Jun22P367.00PUT367.00$1.49$0.90 / 20001168.389405%-0.002451-0.0205770.0014090.001523-0.000026
XSP29Jun22C366.00CALL366.00$12.86$14.93 / 50$16.65 / 500230.520607%0.998677-0.0281250.0008040.0008700.010013
XSP29Jun22P366.00PUT366.00$0.90 / 2500071.629973%-0.001323-0.0117510.0008040.000870-0.000014
XSP29Jun22C365.00CALL365.00$13.64$15.98 / 50$17.70 / 500232.329357%0.999311-0.0227850.0004420.0004780.009992
XSP29Jun22P365.00PUT365.00$0.02$0.91 / 20009775.093958%-0.000689-0.0064560.0004420.000478-0.000007
XSP29Jun22C364.00CALL364.00$17.07 / 50$18.80 / 500042.871585%0.999654-0.0196950.0002330.0002520.009969
XSP29Jun22P364.00PUT364.00$5.25$0.90 / 25004578.036533%-0.000346-0.0034110.0002330.000252-0.000004
XSP29Jun22C363.00CALL363.00$17.80 / 50$19.53 / 500035.940064%0.999833-0.0179720.0001190.0001280.009943
XSP29Jun22P363.00PUT363.00$0.19$0.90 / 20004981.205913%-0.000167-0.0017320.0001190.000128-0.000002
XSP29Jun22C362.00CALL362.00$18.93 / 50$20.65 / 500037.743008%0.999922-0.0170410.0000580.0000630.009917
XSP29Jun22C361.00CALL361.00$19.80 / 50$21.53 / 500041.026536%0.999965-0.0165470.0000270.0000290.009890
XSP29Jun22P361.00PUT361.00$0.01$0.90 / 2000787.497495%-0.000035-0.0003960.0000270.0000290.000000
XSP29Jun22C360.00CALL360.00$21.07 / 50$22.80 / 500051.295947%0.999985-0.0162840.0000120.0000130.009862
XSP29Jun22P360.00PUT360.00$0.02$0.90 / 25008490.617669%-0.000015-0.0001790.0000120.0000130.000000
XSP29Jun22C359.00CALL359.00$21.79 / 50$23.57 / 500043.146704%0.999994-0.0161380.0000050.0000060.009835
XSP29Jun22P359.00PUT359.00$0.90 / 2000093.724122%-0.000006-0.0000770.0000050.0000060.000000
XSP29Jun22C358.00CALL358.00$23.74$23.07 / 50$24.80 / 500055.483147%0.999998-0.0160480.0000020.0000020.009808
XSP29Jun22P358.00PUT358.00$0.33$0.90 / 20001896.817983%-0.000002-0.0000320.0000020.0000020.000000
XSP29Jun22C357.00CALL357.00$24.55$24.03 / 50$25.75 / 500043.825332%0.999999-0.0159840.0000010.0000010.009780
XSP29Jun22P357.00PUT357.00$0.08$0.01 / 1205547.798455%-0.000001-0.0000130.0000010.0000010.000000
XSP29Jun22C356.00CALL356.00$25.02 / 50$26.75 / 500061.537797%1.000000-0.0159320.0000010.0000000.009753
XSP29Jun22P356.00PUT356.00$0.48$0.90 / 2500167102.971517%-0.000001-0.0000050.0000010.0000000.000000
XSP29Jun22P355.00PUT355.00$0.03$0.90 / 20009106.033615%-0.000001-0.0000020.0000010.0000000.000000
XSP29Jun22C354.00CALL354.00$26.80 / 50$28.53 / 500053.603406%1.000000-0.0158380.0000010.0000000.009698
XSP29Jun22P354.00PUT354.00$0.03$0.90 / 20005109.089075%-0.000001-0.0000010.0000010.0000000.000000
XSP29Jun22C353.00CALL353.00$28.03 / 50$29.75 / 500050.679058%1.000000-0.0157930.0000010.0000000.009671
XSP29Jun22P353.00PUT353.00$0.01$0.01 / 20254.957754%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C352.00CALL352.00$29.07 / 50$30.80 / 500068.000174%1.000000-0.0157480.0000010.0000000.009643
XSP29Jun22P352.00PUT352.00$0.90 / 20000115.171283%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C351.00CALL351.00$30.02 / 50$31.75 / 500057.405700%1.000000-0.0157030.0000010.0000000.009616
XSP29Jun22P351.00PUT351.00$0.90 / 20000118.202549%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C350.00CALL350.00$27.46$30.79 / 50$32.57 / 5001189.914681%1.000000-0.0156580.0000010.0000000.009589
XSP29Jun22P350.00PUT350.00$0.06$0.90 / 250055121.228531%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C349.00CALL349.00$32.02 / 50$33.75 / 500069.084280%1.000000-0.0156130.0000010.0000000.009561
XSP29Jun22P349.00PUT349.00$2.18$0.90 / 200051124.249057%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C348.00CALL348.00$32.97 / 50$34.70 / 500078.516400%1.000000-0.0155690.0000010.0000000.009534
XSP29Jun22P348.00PUT348.00$2.93$0.90 / 25008127.264037%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C347.00CALL347.00$34.02 / 50$35.75 / 500066.246998%1.000000-0.0155240.0000010.0000000.009506
XSP29Jun22P347.00PUT347.00$0.35$0.90 / 20001130.278320%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C346.00CALL346.00$35.02 / 50$36.75 / 500075.043314%1.000000-0.0154790.0000010.0000000.009479
XSP29Jun22P346.00PUT346.00$0.23$0.90 / 200018133.284728%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C345.00CALL345.00$35.87 / 50$37.59 / 500068.455553%1.000000-0.0154350.0000010.0000000.009452
XSP29Jun22P345.00PUT345.00$0.17$0.90 / 2000166136.288378%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C344.00CALL344.00$37.02 / 50$38.75 / 500087.000665%1.000000-0.0153900.0000010.0000000.009424
XSP29Jun22P344.00PUT344.00$0.90 / 25000139.289456%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C343.00CALL343.00$37.97 / 50$39.70 / 500073.527786%1.000000-0.0153450.0000010.0000000.009397
XSP29Jun22P343.00PUT343.00$0.53$0.90 / 20001142.288209%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C342.00CALL342.00$38.95 / 50$40.68 / 500083.009795%1.000000-0.0153000.0000010.0000000.009369
XSP29Jun22P342.00PUT342.00$0.90 / 20000145.284928%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C341.00CALL341.00$39.97 / 50$41.70 / 500093.381243%1.000000-0.0152560.0000010.0000000.009342
XSP29Jun22P341.00PUT341.00$0.01$0.90 / 20007148.279930%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C340.00CALL340.00$28.57$40.93 / 50$42.65 / 5001077.606791%1.000000-0.0152110.0000010.0000000.009315
XSP29Jun22P340.00PUT340.00$0.01$0.90 / 20005151.272192%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C339.00CALL339.00$41.80 / 50$43.53 / 500080.855026%1.000000-0.0151660.0000010.0000000.009287
XSP29Jun22P339.00PUT339.00$0.05$0.90 / 25001154.266998%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C338.00CALL338.00$43.00 / 50$44.73 / 500091.007923%1.000000-0.0151210.0000010.0000000.009260
XSP29Jun22P338.00PUT338.00$0.01$0.01 / 20281.920811%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C337.00CALL337.00$43.90 / 50$45.63 / 500095.705090%1.000000-0.0150770.0000010.0000000.009232
XSP29Jun22P337.00PUT337.00$0.90 / 20000160.249424%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C336.00CALL336.00$44.90 / 50$46.63 / 500097.766516%1.000000-0.0150320.0000010.0000000.009205
XSP29Jun22P336.00PUT336.00$0.90 / 25000163.241550%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C335.00CALL335.00$45.87 / 50$47.59 / 500088.238200%1.000000-0.0149870.0000010.0000000.009178
XSP29Jun22P335.00PUT335.00$1.02$0.90 / 2000522166.230466%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C334.00CALL334.00$46.90 / 50$48.63 / 5000101.897311%1.000000-0.0149420.0000010.0000000.009150
XSP29Jun22P334.00PUT334.00$0.90 / 20000169.223342%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C333.00CALL333.00$47.90 / 50$49.63 / 5000103.968326%1.000000-0.0148980.0000010.0000000.009123
XSP29Jun22P333.00PUT333.00$0.90 / 20000172.215558%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C332.00CALL332.00$49.02 / 50$50.75 / 500068.714408%1.000000-0.0148530.0000010.0000000.009095
XSP29Jun22P332.00PUT332.00$0.90 / 25000175.208551%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C331.00CALL331.00$50.00 / 50$51.73 / 500070.924002%1.000000-0.0148080.0000010.0000000.009068
XSP29Jun22P331.00PUT331.00$0.90 / 20000178.202499%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C330.00CALL330.00$47.52$51.02 / 50$52.75 / 5001873.494712%1.000000-0.0147630.0000010.0000000.009041
XSP29Jun22P330.00PUT330.00$0.17$0.90 / 20002181.197562%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C329.00CALL329.00$51.90 / 50$53.63 / 5000112.272798%1.000000-0.0147190.0000010.0000000.009013
XSP29Jun22P329.00PUT329.00$0.90 / 20000184.193892%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C328.00CALL328.00$53.00 / 50$54.72 / 5000114.359882%1.000000-0.0146740.0000010.0000000.008986
XSP29Jun22P328.00PUT328.00$0.90 / 20000187.196643%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C327.00CALL327.00$53.90 / 50$55.63 / 5000113.242359%1.000000-0.0146290.0000010.0000000.008959
XSP29Jun22P327.00PUT327.00$0.90 / 20000190.196815%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C326.00CALL326.00$55.00 / 50$56.72 / 5000118.540975%1.000000-0.0145840.0000010.0000000.008931
XSP29Jun22P326.00PUT326.00$0.90 / 25000193.199629%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C325.00CALL325.00$55.79 / 50$57.57 / 5000105.596641%1.000000-0.0145400.0000010.0000000.008904
XSP29Jun22P325.00PUT325.00$0.48$0.91 / 20005196.670910%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C324.00CALL324.00$57.00 / 50$58.72 / 5000122.737082%1.000000-0.0144950.0000010.0000000.008876
XSP29Jun22P324.00PUT324.00$0.91 / 20000199.683849%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C323.00CALL323.00$57.90 / 50$59.63 / 5000124.841962%1.000000-0.0144500.0000010.0000000.008849
XSP29Jun22P323.00PUT323.00$0.91 / 20000202.699650%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C322.00CALL322.00$59.02 / 50$60.75 / 500090.008812%1.000000-0.0144060.0000010.0000000.008822
XSP29Jun22P322.00PUT322.00$0.91 / 20000205.718490%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C321.00CALL321.00$60.00 / 50$61.72 / 5000129.060858%1.000000-0.0143610.0000010.0000000.008794
XSP29Jun22P321.00PUT321.00$0.91 / 25000208.740534%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C320.00CALL320.00$47.45$60.93 / 50$62.70 / 50010115.142046%1.000000-0.0143160.0000010.0000000.008767
XSP29Jun22P320.00PUT320.00$0.91 / 20000211.765938%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C319.00CALL319.00$61.90 / 50$63.63 / 5000133.298707%1.000000-0.0142710.0000010.0000000.008739
XSP29Jun22P319.00PUT319.00$0.91 / 20000214.794849%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C318.00CALL318.00$63.00 / 50$64.72 / 5000135.421743%1.000000-0.0142270.0000010.0000000.008712
XSP29Jun22P318.00PUT318.00$0.91 / 20000217.827626%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C317.00CALL317.00$63.90 / 50$65.63 / 5000137.549987%1.000000-0.0141820.0000010.0000000.008685
XSP29Jun22P317.00PUT317.00$0.91 / 20000220.863162%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C316.00CALL316.00$64.90 / 50$66.63 / 5000139.686712%1.000000-0.0141370.0000010.0000000.008657
XSP29Jun22P316.00PUT316.00$0.91 / 20000223.902655%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C315.00CALL315.00$65.95 / 50$67.68 / 5000124.809806%1.000000-0.0140920.0000010.0000000.008630
XSP29Jun22P315.00PUT315.00$0.46$0.91 / 20001226.946258%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C314.00CALL314.00$66.90 / 50$68.63 / 5000143.965652%1.000000-0.0140480.0000010.0000000.008602
XSP29Jun22P314.00PUT314.00$0.91 / 20000229.994120%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C313.00CALL313.00$67.90 / 50$69.63 / 5000146.113235%1.000000-0.0140030.0000010.0000000.008575
XSP29Jun22P313.00PUT313.00$0.91 / 20000233.046384%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C312.00CALL312.00$68.90 / 50$70.63 / 5000148.265646%1.000000-0.0139580.0000010.0000000.008548
XSP29Jun22P312.00PUT312.00$0.91 / 20000236.103189%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C311.00CALL311.00$70.00 / 50$71.72 / 5000150.422967%1.000000-0.0139130.0000010.0000000.008520
XSP29Jun22P311.00PUT311.00$0.91 / 20000239.164673%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C310.00CALL310.00$70.87 / 50$72.59 / 5000148.532229%1.000000-0.0138690.0000010.0000000.008493
XSP29Jun22P310.00PUT310.00$0.91 / 20000242.230968%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C309.00CALL309.00$79.00$71.90 / 50$73.63 / 50010154.752638%1.000000-0.0138240.0000010.0000000.008465
XSP29Jun22P309.00PUT309.00$0.91 / 20000245.302206%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C308.00CALL308.00$73.00 / 50$74.72 / 5000156.925119%1.000000-0.0137790.0000010.0000000.008438
XSP29Jun22P308.00PUT308.00$0.91 / 20000248.378519%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C307.00CALL307.00$73.90 / 50$75.63 / 5000159.102772%1.000000-0.0137340.0000010.0000000.008411
XSP29Jun22P307.00PUT307.00$0.05$0.01 / 3022139.605621%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C306.00CALL306.00$75.02 / 50$76.75 / 5000121.214795%1.000000-0.0136900.0000010.0000000.008383
XSP29Jun22P306.00PUT306.00$0.91 / 20000254.546883%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C305.00CALL305.00$76.03 / 50$77.75 / 5000138.103575%1.000000-0.0136450.0000010.0000000.008356
XSP29Jun22P305.00PUT305.00$0.44$0.91 / 20004257.639134%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C304.00CALL304.00$77.02 / 50$78.75 / 5000125.140983%1.000000-0.0136000.0000010.0000000.008328
XSP29Jun22P304.00PUT304.00$0.91 / 20000260.737061%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C303.00CALL303.00$77.91 / 1$79.62 / 100167.866464%1.000000-0.0135560.0000010.0000000.008301
XSP29Jun22P303.00PUT303.00$0.91 / 25000263.840685%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C302.00CALL302.00$79.00 / 50$80.72 / 5000170.071079%1.000000-0.0135110.0000010.0000000.008274
XSP29Jun22P302.00PUT302.00$0.91 / 20000266.951029%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C301.00CALL301.00$79.90 / 50$81.63 / 5000172.282379%1.000000-0.0134660.0000010.0000000.008246
XSP29Jun22P301.00PUT301.00$0.91 / 25000270.063251%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C300.00CALL300.00$80.79 / 50$82.57 / 5000154.621221%1.000000-0.0134210.0000010.0000000.008219
XSP29Jun22P300.00PUT300.00$0.01$0.91 / 20001273.185819%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C295.00CALL295.00$86.08 / 50$87.80 / 5000192.889945%1.000000-0.0131980.0000010.0000000.008082
XSP29Jun22P295.00PUT295.00$0.91 / 25000288.890151%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C290.00CALL290.00$90.80 / 50$92.53 / 5000175.243808%1.000000-0.0129740.0000010.0000000.007945
XSP29Jun22P290.00PUT290.00$0.91 / 20000304.763668%-0.0000010.0000000.0000010.0000000.000000
XSP29Jun22C285.00CALL285.00$102.46$95.95 / 50$97.67 / 5001185.802823%1.000000-0.0127500.0000010.0000000.007808
XSP29Jun22P285.00PUT285.00$0.16$0.91 / 200010320.822093%-0.0000010.0000000.0000010.0000000.000000