XSP.IN Option Chain

End of day data from July 5, 2022 for XSP.IN options expired on July 5, 2022.

Data From

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $421.02 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP5Jul22C383.00CALL383.00$0.33$0.06 / 2$0.54 / 51,191182.490300%0.515846-1.0877570.0736230.0799470.005353
XSP5Jul22C382.00CALL382.00$0.97$0.09 / 1$2.00 / 1681205.416112%0.588909-1.0628810.0718440.0780150.006105
XSP5Jul22C384.00CALL384.00$0.01$0.25 / 1598277.111659%0.442436-1.0761320.0729130.0791760.004596
XSP5Jul22C380.00CALL380.00$3.68$2.43 / 50$4.05 / 504203810.652353%0.724485-0.9161700.0616830.0669810.007493
XSP5Jul22C381.00CALL381.00$1.75$0.01 / 1$3.25 / 1181539.518365%0.659183-1.0038080.0677350.0735530.006826
XSP5Jul22P381.00PUT381.00$0.02$0.01 / 21701345.510543%-0.340817-0.9870760.0677350.073553-0.003612
XSP5Jul22P374.00PUT374.00$0.01$0.81 / 200160947.251620%-0.042490-0.2442800.0167140.018150-0.000449
XSP5Jul22C378.00CALL378.00$3.73$4.37 / 50$6.05 / 50143913.920657%0.833890-0.6887270.0460460.0500010.008599
XSP5Jul22P372.00PUT372.00$0.02$0.60 / 2142949.092640%-0.017779-0.1182900.0080900.008785-0.000188
XSP5Jul22C377.00CALL377.00$4.04$5.43 / 50$7.05 / 50139618.099824%0.876387-0.5674220.0377240.0409640.009022
XSP5Jul22C376.00CALL376.00$5.01$6.37 / 50$8.05 / 50139118.334775%0.910699-0.4520870.0298190.0323800.009357
XSP5Jul22P370.00PUT370.00$0.03$0.01 / 101246426.576527%-0.006506-0.0493440.0033740.003664-0.000069
XSP5Jul22P375.00PUT375.00$0.01$0.81 / 2001173543.814562%-0.062573-0.3321880.0227350.024687-0.000661
XSP5Jul22P376.00PUT376.00$0.01$0.32 / 1104729.696568%-0.089301-0.4355750.0298190.032380-0.000944
XSP5Jul22C379.00CALL379.00$3.50$3.37 / 50$5.05 / 5099611.647384%0.783095-0.8080430.0542410.0589010.008088
XSP5Jul22P380.00PUT380.00$0.02$0.02 / 2951058.482112%-0.275515-0.8994820.0616830.066981-0.002918
XSP5Jul22P382.00PUT382.00$0.02$0.01 / 1$0.25 / 172106.503023%-0.411091-1.0461050.0718440.078015-0.004360
XSP5Jul22P377.00PUT377.00$0.01$0.81 / 200693536.722906%-0.123613-0.5508650.0377240.040964-0.001307
XSP5Jul22P378.00PUT378.00$0.12$0.01 / 26419211.589768%-0.166110-0.6721260.0460460.050001-0.001757
XSP5Jul22C375.00CALL375.00$7.37$7.37 / 50$9.05 / 5064320.493910%0.937427-0.3486560.0227350.0246870.009613
XSP5Jul22P373.00PUT373.00$0.02$0.81 / 200551250.631291%-0.027941-0.1731610.0118460.012863-0.000295
XSP5Jul22P379.00PUT379.00$0.01$0.25 / 1541218.789873%-0.216905-0.7913990.0542410.058901-0.002295
XSP5Jul22P369.00PUT369.00$0.01$0.81 / 200531263.718002%-0.003737-0.0301140.0020590.002236-0.000039
XSP5Jul22P368.00PUT368.00$0.16$0.20 / 4441747.293429%-0.002072-0.0176890.0012090.001313-0.000022
XSP5Jul22P383.00PUT383.00$0.37$0.01 / 1$1.80 / 341612.387577%-0.484154-1.0709370.0736230.079947-0.005139
XSP5Jul22C385.00CALL385.00$0.01$0.04 / 139426.208312%0.371137-1.0293670.0698030.0757990.003858
XSP5Jul22P371.00PUT371.00$0.02$0.81 / 20039957.249651%-0.010941-0.0778490.0053240.005781-0.000115
XSP5Jul22C374.00CALL374.00$8.40$8.43 / 50$10.05 / 5025225.115498%0.957510-0.2607040.0167140.0181500.009798
XSP5Jul22P384.00PUT384.00$1.18$1.63 / 55201714.641720%-0.557564-1.0592680.0729130.079176-0.005924
XSP5Jul22C386.00CALL386.00$0.01$0.81 / 200161023.618142%0.304181-0.9522230.0646160.0701660.003165
XSP5Jul22C387.00CALL387.00$0.02$0.81 / 200111627.564250%0.243368-0.8520570.0578510.0628210.002534
XSP5Jul22C365.00CALL365.00$12.34$17.43 / 50$19.05 / 5010145.102543%0.999716-0.0188720.0001940.0002110.009997
XSP5Jul22P363.00PUT363.00$0.02$0.80 / 200101082.218118%-0.000063-0.0006900.0000470.000051-0.000001
XSP5Jul22C345.00CALL345.00$32.32$37.37 / 50$39.05 / 5010081.423628%1.000000-0.0151510.0000010.0000000.009452
XSP5Jul22P385.00PUT385.00$2.53$0.95 / 50$2.63 / 508158.466530%-0.628863-1.0124590.0698030.075799-0.006689
XSP5Jul22P366.00PUT366.00$0.01$0.81 / 20075473.207757%-0.000572-0.0054370.0003720.000403-0.000006
XSP5Jul22P358.00PUT358.00$0.19$0.80 / 2006197.378290%-0.000001-0.0000100.0000010.0000010.000000
XSP5Jul22C416.00CALL416.00$0.01$0.80 / 20055110.234514%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P351.00PUT351.00$0.01$0.81 / 20055118.563891%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C390.00CALL390.00$0.30$0.81 / 20049238.362795%0.107124-0.5012360.0340730.0370000.001117
XSP5Jul22C373.00CALL373.00$5.59$9.37 / 50$11.05 / 504024.744556%0.972059-0.1895420.0118460.0128630.009924
XSP5Jul22C372.00CALL372.00$4.81$10.37 / 50$12.05 / 50413626.843375%0.982221-0.1346260.0080900.0087850.010004
XSP5Jul22P365.00PUT365.00$0.01$0.81 / 20041876.323410%-0.000284-0.0028430.0001940.000211-0.000003
XSP5Jul22C388.00CALL388.00$0.01$0.81 / 2003631.310615%0.189936-0.7376670.0501080.0544120.001978
XSP5Jul22P393.00PUT393.00$10.79$8.95 / 50$10.63 / 502228.299603%-0.962808-0.2032220.0149990.016287-0.010378
XSP5Jul22C392.00CALL392.00$0.28$0.81 / 2002444.994868%0.054363-0.2993060.0203570.0221060.000567
XSP5Jul22C391.00CALL391.00$0.16$0.81 / 20022741.722877%0.077341-0.3935870.0267630.0290620.000807
XSP5Jul22P390.00PUT390.00$14.23$5.95 / 50$7.63 / 5025121.367624%-0.892876-0.4841090.0340730.037000-0.009568
XSP5Jul22C389.00CALL389.00$0.18$0.81 / 2002834.898445%0.144508-0.6180410.0419990.0456060.001506
XSP5Jul22C370.00CALL370.00$6.71$12.37 / 50$14.05 / 502531.000238%0.993494-0.0655930.0033740.0036640.010068
XSP5Jul22P367.00PUT367.00$0.10$0.81 / 20025270.066578%-0.001108-0.0099990.0006830.000742-0.000012
XSP5Jul22P355.00PUT355.00$0.01$0.80 / 200231106.347708%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P452.00PUT452.00$76.62$67.95 / 50$69.63 / 5011135.210590%-1.0000000.0198500.0000010.000000-0.012383
XSP5Jul22P420.00PUT420.00$41.81$36.01 / 50$37.64 / 501156.933312%-1.0000000.0184450.0000010.000000-0.011506
XSP5Jul22P419.00PUT419.00$40.78$34.95 / 50$36.63 / 501179.880518%-1.0000000.0184010.0000010.000000-0.011479
XSP5Jul22P413.00PUT413.00$33.91$28.95 / 50$30.63 / 501168.840891%-1.0000000.0181360.0000010.000000-0.011315
XSP5Jul22P408.00PUT408.00$28.90$23.95 / 50$25.63 / 5011159.324936%-0.9999950.0178600.0000040.000004-0.011178
XSP5Jul22P400.00PUT400.00$24.20$15.95 / 50$17.63 / 5012443.348158%-0.9987920.0067050.0007400.000803-0.010946
XSP5Jul22C395.00CALL395.00$0.06$0.81 / 20014454.386584%0.016038-0.1088530.0074080.0080440.000168
XSP5Jul22P389.00PUT389.00$13.58$5.03 / 50$6.66 / 5011714.157575%-0.855492-0.6009580.0419990.045606-0.009151
XSP5Jul22P386.00PUT386.00$10.98$1.95 / 50$3.58 / 501810.616780%-0.695819-0.9352710.0646160.070166-0.007410
XSP5Jul22C371.00CALL371.00$4.85$11.43 / 50$13.05 / 501031.904429%0.989059-0.0941410.0053240.0057810.010049
XSP5Jul22C368.00CALL368.00$7.56$14.43 / 50$16.05 / 501038.549903%0.997928-0.0338510.0012090.0013130.010060
XSP5Jul22P364.00PUT364.00$0.01$0.80 / 20012279.144585%-0.000136-0.0014290.0000980.000106-0.000001
XSP5Jul22P356.00PUT356.00$0.01$0.80 / 200111103.365919%-0.000001-0.0000010.0000010.0000000.000000
XSP5Jul22P354.00PUT354.00$0.01$0.80 / 200153109.322021%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C490.00CALL490.00$0.81 / 20000259.103663%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P490.00PUT490.00$106.03 / 50$107.66 / 5000166.395107%-1.0000000.0215190.0000010.000000-0.013424
XSP5Jul22C480.00CALL480.00$0.81 / 20000241.616216%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P480.00PUT480.00$95.95 / 50$97.63 / 5000177.018434%-1.0000000.0210800.0000010.000000-0.013150
XSP5Jul22C475.00CALL475.00$0.80 / 26200232.099151%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P475.00PUT475.00$90.95 / 50$92.63 / 5000154.435708%-1.0000000.0208600.0000010.000000-0.013013
XSP5Jul22C470.00CALL470.00$0.80 / 20000222.968498%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P470.00PUT470.00$85.95 / 50$87.57 / 5000162.528086%-1.0000000.0206400.0000010.000000-0.012876
XSP5Jul22C465.00CALL465.00$0.81 / 20000214.166915%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P465.00PUT465.00$80.95 / 50$82.63 / 5000155.107519%-1.0000000.0204210.0000010.000000-0.012739
XSP5Jul22C460.00CALL460.00$0.80 / 20000204.166115%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P460.00PUT460.00$75.95 / 50$77.63 / 5000147.560337%-1.0000000.0202010.0000010.000000-0.012602
XSP5Jul22C455.00CALL455.00$0.80 / 20000194.475616%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P455.00PUT455.00$71.03 / 50$72.66 / 5000120.107627%-1.0000000.0199820.0000010.000000-0.012465
XSP5Jul22C454.00CALL454.00$0.80 / 20000192.512810%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P454.00PUT454.00$70.03 / 50$71.66 / 5000118.715934%-1.0000000.0199380.0000010.000000-0.012438
XSP5Jul22C452.00CALL452.00$0.80 / 20000188.561318%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C450.00CALL450.00$0.02$0.80 / 20002184.578367%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P450.00PUT450.00$65.95 / 50$67.63 / 5000132.064665%-1.0000000.0197620.0000010.000000-0.012328
XSP5Jul22C448.00CALL448.00$0.80 / 20000180.554548%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P448.00PUT448.00$63.95 / 50$65.57 / 5000128.896777%-1.0000000.0196740.0000010.000000-0.012273
XSP5Jul22C446.00CALL446.00$0.81 / 20000176.942345%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P446.00PUT446.00$61.95 / 50$63.63 / 5000125.706270%-1.0000000.0195860.0000010.000000-0.012219
XSP5Jul22C445.00CALL445.00$0.61$0.81 / 20001174.895725%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P445.00PUT445.00$61.03 / 50$62.66 / 5000105.970479%-1.0000000.0195430.0000010.000000-0.012191
XSP5Jul22C444.00CALL444.00$0.70$0.81 / 20001172.839501%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P444.00PUT444.00$59.95 / 50$61.63 / 5000122.491230%-1.0000000.0194990.0000010.000000-0.012164
XSP5Jul22C443.00CALL443.00$0.81 / 20000170.773531%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P443.00PUT443.00$58.91 / 50$60.54 / 5000117.298347%-1.0000000.0194550.0000010.000000-0.012136
XSP5Jul22C442.00CALL442.00$1.65$0.80 / 20002168.265304%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P442.00PUT442.00$57.91 / 50$59.54 / 5000115.710268%-1.0000000.0194110.0000010.000000-0.012109
XSP5Jul22C441.00CALL441.00$0.80 / 20000166.182874%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P441.00PUT441.00$56.91 / 50$58.54 / 5000122.026104%-1.0000000.0193670.0000010.000000-0.012082
XSP5Jul22C440.00CALL440.00$0.05$0.80 / 200016164.090271%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P440.00PUT440.00$55.95 / 50$57.63 / 5000115.983153%-1.0000000.0193230.0000010.000000-0.012054
XSP5Jul22C439.00CALL439.00$0.80 / 20000161.987333%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P439.00PUT439.00$54.91 / 50$56.54 / 5000118.656907%-1.0000000.0192790.0000010.000000-0.012027
XSP5Jul22C438.00CALL438.00$0.80 / 20000159.873887%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P438.00PUT438.00$53.95 / 50$55.63 / 5000112.689384%-1.0000000.0192350.0000010.000000-0.011999
XSP5Jul22C437.00CALL437.00$0.80 / 20000157.750832%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P437.00PUT437.00$52.95 / 50$54.63 / 5000111.028956%-1.0000000.0191910.0000010.000000-0.011972
XSP5Jul22C436.00CALL436.00$0.80 / 20000155.615116%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P436.00PUT436.00$51.95 / 50$53.63 / 5000109.366974%-1.0000000.0191470.0000010.000000-0.011945
XSP5Jul22C435.00CALL435.00$0.12$0.80 / 200010153.468348%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P435.00PUT435.00$50.95 / 50$52.63 / 5000107.695578%-1.0000000.0191030.0000010.000000-0.011917
XSP5Jul22C434.00CALL434.00$0.80 / 20000151.310351%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P434.00PUT434.00$49.95 / 50$51.63 / 5000106.017162%-1.0000000.0190590.0000010.000000-0.011890
XSP5Jul22C433.00CALL433.00$0.80 / 20000149.140929%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P433.00PUT433.00$49.03 / 50$50.66 / 500088.359038%-1.0000000.0190160.0000010.000000-0.011862
XSP5Jul22C432.00CALL432.00$3.89$0.80 / 200050146.959872%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P432.00PUT432.00$47.95 / 50$49.57 / 5000102.637424%-1.0000000.0189720.0000010.000000-0.011835
XSP5Jul22C431.00CALL431.00$0.80 / 20000144.766944%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P431.00PUT431.00$46.95 / 50$48.63 / 5000100.936369%-1.0000000.0189280.0000010.000000-0.011808
XSP5Jul22C430.00CALL430.00$0.15$0.80 / 20008142.557324%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P430.00PUT430.00$39.68$46.03 / 50$47.66 / 500183.832485%-1.0000000.0188840.0000010.000000-0.011780
XSP5Jul22C429.00CALL429.00$0.80 / 20000140.340377%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P429.00PUT429.00$45.01 / 50$46.64 / 500069.459049%-1.0000000.0188400.0000010.000000-0.011753
XSP5Jul22C428.00CALL428.00$3.28$0.80 / 200050138.110376%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P428.00PUT428.00$43.95 / 50$45.63 / 500095.786666%-1.0000000.0187960.0000010.000000-0.011726
XSP5Jul22C427.00CALL427.00$3.87$0.80 / 20006135.867112%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P427.00PUT427.00$42.93 / 50$44.61 / 500091.086529%-1.0000000.0187520.0000010.000000-0.011698
XSP5Jul22C426.00CALL426.00$0.80 / 20000133.610370%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P426.00PUT426.00$42.01 / 50$43.64 / 500065.319572%-1.0000000.0187080.0000010.000000-0.011671
XSP5Jul22C425.00CALL425.00$0.01$0.05 / 102483.008755%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P425.00PUT425.00$17.75$40.95 / 50$42.63 / 500190.563787%-1.0000000.0186640.0000010.000000-0.011643
XSP5Jul22C424.00CALL424.00$0.04$0.80 / 200071129.057807%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P424.00PUT424.00$39.95 / 50$41.63 / 500088.805966%-1.0000000.0186200.0000010.000000-0.011616
XSP5Jul22C423.00CALL423.00$0.76$0.80 / 20001126.757271%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P423.00PUT423.00$39.01 / 50$40.64 / 500061.144130%-1.0000000.0185760.0000010.000000-0.011589
XSP5Jul22C422.00CALL422.00$0.80 / 20000124.443479%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P422.00PUT422.00$31.27$37.93 / 50$39.61 / 500382.506604%-1.0000000.0185330.0000010.000000-0.011561
XSP5Jul22C421.00CALL421.00$0.96$0.80 / 20002122.115108%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P421.00PUT421.00$36.95 / 50$38.63 / 500083.478330%-1.0000000.0184890.0000010.000000-0.011534
XSP5Jul22C420.00CALL420.00$0.05$0.80 / 20006119.770748%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C419.00CALL419.00$4.05$0.80 / 20001117.411988%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C418.00CALL418.00$0.42$0.80 / 20001115.036300%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P418.00PUT418.00$34.03 / 50$35.66 / 500065.157670%-1.0000000.0183570.0000010.000000-0.011452
XSP5Jul22C417.00CALL417.00$0.47$0.80 / 20000112.643951%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P417.00PUT417.00$10.74$32.95 / 50$34.63 / 500276.242217%-1.0000000.0183130.0000010.000000-0.011424
XSP5Jul22P416.00PUT416.00$39.45$31.95 / 50$33.63 / 500474.408263%-1.0000000.0182690.0000010.000000-0.011397
XSP5Jul22C415.00CALL415.00$0.18$0.80 / 20001107.807599%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P415.00PUT415.00$31.03 / 50$32.66 / 500060.325063%-1.0000000.0182250.0000010.000000-0.011369
XSP5Jul22C414.00CALL414.00$0.22$0.80 / 200021105.362889%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P414.00PUT414.00$23.47$30.03 / 50$31.66 / 500958.700037%-1.0000000.0181810.0000010.000000-0.011342
XSP5Jul22C413.00CALL413.00$0.06$0.80 / 20000102.895157%0.000001-0.0000010.0000010.0000000.000000
XSP5Jul22C412.00CALL412.00$0.22$0.80 / 20001100.412819%0.000001-0.0000020.0000010.0000000.000000
XSP5Jul22P412.00PUT412.00$30.05$27.95 / 50$29.63 / 500766.962968%-1.0000000.0180910.0000010.000000-0.011287
XSP5Jul22C411.00CALL411.00$0.80 / 2000097.908412%0.000001-0.0000050.0000010.0000000.000000
XSP5Jul22P411.00PUT411.00$33.95$26.95 / 50$28.63 / 500165.073239%-1.0000000.0180440.0000010.000000-0.011260
XSP5Jul22C410.00CALL410.00$0.05$0.81 / 200010595.685164%0.000001-0.0000120.0000010.0000010.000000
XSP5Jul22P410.00PUT410.00$16.54$26.03 / 50$27.66 / 5002352.112343%-0.9999990.0179940.0000010.000001-0.011232
XSP5Jul22C409.00CALL409.00$0.59$0.01 / 10846.084794%0.000002-0.0000260.0000020.0000020.000000
XSP5Jul22P409.00PUT409.00$24.95 / 50$26.63 / 500061.252226%-0.9999980.0179350.0000020.000002-0.011205
XSP5Jul22C408.00CALL408.00$0.81 / 2000090.555924%0.000005-0.0000580.0000040.0000040.000000
XSP5Jul22C407.00CALL407.00$0.81 / 2000087.959593%0.000010-0.0001230.0000080.0000090.000000
XSP5Jul22P407.00PUT407.00$24.53$22.95 / 50$24.58 / 5001055.328729%-0.9999900.0177500.0000080.000009-0.011150
XSP5Jul22C406.00CALL406.00$0.08$0.81 / 2000285.334223%0.000022-0.0002550.0000170.0000190.000000
XSP5Jul22P406.00PUT406.00$16.15$21.95 / 50$23.63 / 500355.425698%-0.9999780.0175750.0000170.000019-0.011123
XSP5Jul22C405.00CALL405.00$0.09$0.81 / 20001182.686940%0.000046-0.0005130.0000350.0000380.000000
XSP5Jul22P405.00PUT405.00$24.52$20.95 / 50$22.63 / 500553.454141%-0.9999540.0172730.0000350.000038-0.011095
XSP5Jul22C404.00CALL404.00$1.34$0.81 / 20001580.010288%0.000093-0.0010010.0000680.0000740.000001
XSP5Jul22P404.00PUT404.00$20.03 / 50$21.66 / 500041.935626%-0.9999070.0167410.0000680.000074-0.011067
XSP5Jul22C403.00CALL403.00$0.60$0.81 / 2000477.305026%0.000184-0.0018990.0001290.0001400.000002
XSP5Jul22P403.00PUT403.00$18.95 / 50$20.63 / 500049.465452%-0.9998160.0158000.0001290.000140-0.011039
XSP5Jul22C402.00CALL402.00$0.01$0.81 / 2000274.569687%0.000354-0.0034970.0002380.0002590.000004
XSP5Jul22P402.00PUT402.00$12.81$17.95 / 50$19.63 / 500147.444719%-0.9996460.0141570.0002380.000259-0.011010
XSP5Jul22C401.00CALL401.00$0.03$0.81 / 2000771.802667%0.000663-0.0062560.0004260.0004630.000007
XSP5Jul22P401.00PUT401.00$17.03 / 50$18.66 / 500036.695912%-0.9993370.0113550.0004260.000463-0.010979
XSP5Jul22C400.00CALL400.00$0.06$0.81 / 20001,41768.997158%0.001208-0.0108610.0007400.0008030.000013
XSP5Jul22C399.00CALL399.00$0.08$0.81 / 20001266.161043%0.002142-0.0183010.0012460.0013530.000022
XSP5Jul22P399.00PUT399.00$14.95 / 50$16.63 / 500041.271661%-0.997858-0.0007790.0012460.001353-0.010909
XSP5Jul22C398.00CALL398.00$0.09$0.81 / 20005363.284339%0.003693-0.0299210.0020370.0022120.000039
XSP5Jul22P398.00PUT398.00$18.26$14.03 / 50$15.66 / 500131.331368%-0.996307-0.0124430.0020370.002212-0.010865
XSP5Jul22C397.00CALL397.00$0.02$0.05 / 40833.025379%0.006195-0.0474540.0032300.0035080.000065
XSP5Jul22P397.00PUT397.00$9.31$12.95 / 50$14.63 / 500137.052912%-0.993805-0.0300200.0032300.003508-0.010812
XSP5Jul22C396.00CALL396.00$0.02$0.81 / 20005657.400422%0.010106-0.0729900.0049680.0053950.000106
XSP5Jul22P396.00PUT396.00$11.95 / 50$13.63 / 500034.906176%-0.989894-0.0555990.0049680.005395-0.010743
XSP5Jul22P395.00PUT395.00$14.63$11.03 / 50$12.66 / 500925.817976%-0.983962-0.0915070.0074080.008044-0.010654
XSP5Jul22C394.00CALL394.00$0.06$0.01 / 101321.638782%0.024761-0.1573660.0107070.0116270.000259
XSP5Jul22P394.00PUT394.00$13.03$9.95 / 50$11.63 / 500030.532762%-0.975239-0.1400640.0107070.011627-0.010536
XSP5Jul22C393.00CALL393.00$0.05$0.81 / 20002648.190386%0.037192-0.2204810.0149990.0162870.000388
XSP5Jul22P392.00PUT392.00$9.49$8.03 / 50$9.66 / 500620.120083%-0.945637-0.2820910.0203570.022106-0.010172
XSP5Jul22P391.00PUT391.00$20.87$6.95 / 50$8.63 / 500223.721640%-0.922659-0.3764150.0267630.029062-0.009905
XSP5Jul22P388.00PUT388.00$4.40$3.95 / 50$5.63 / 50065916.487262%-0.810064-0.7206280.0501080.054412-0.008651
XSP5Jul22P387.00PUT387.00$8.74$2.95 / 50$4.63 / 5001013.932664%-0.756632-0.8350610.0578510.062821-0.008069
XSP5Jul22C369.00CALL369.00$13.37 / 50$15.05 / 500033.061659%0.996263-0.0463190.0020590.0022360.010070
XSP5Jul22C367.00CALL367.00$12.85$15.37 / 50$17.05 / 500137.158917%0.998892-0.0261160.0006830.0007420.010043
XSP5Jul22C366.00CALL366.00$16.37 / 50$18.05 / 500039.195967%0.999428-0.0215100.0003720.0004030.010021
XSP5Jul22C364.00CALL364.00$18.37 / 50$20.05 / 500043.255009%0.999864-0.0174140.0000980.0001060.009971
XSP5Jul22C363.00CALL363.00$19.37 / 50$21.05 / 500045.279817%0.999937-0.0166320.0000470.0000510.009944
XSP5Jul22C362.00CALL362.00$20.34 / 50$21.97 / 500048.845079%0.999972-0.0162180.0000220.0000240.009917
XSP5Jul22P362.00PUT362.00$0.03$0.80 / 20002185.276115%-0.000028-0.0003200.0000220.0000240.000000
XSP5Jul22C361.00CALL361.00$21.37 / 50$23.05 / 500049.309582%0.999988-0.0159960.0000100.0000110.009890
XSP5Jul22P361.00PUT361.00$0.37$0.80 / 2000688.319916%-0.000012-0.0001430.0000100.0000110.000000
XSP5Jul22C360.00CALL360.00$18.16$22.37 / 50$24.05 / 500151.325839%0.999995-0.0158710.0000040.0000050.009863
XSP5Jul22P360.00PUT360.00$0.02$0.80 / 20001,39091.350734%-0.000005-0.0000610.0000040.0000050.000000
XSP5Jul22C359.00CALL359.00$18.83$23.34 / 50$24.97 / 500155.119437%0.999998-0.0157910.0000020.0000020.009835
XSP5Jul22P359.00PUT359.00$0.43$0.80 / 2000894.368409%-0.000002-0.0000250.0000020.0000020.000000
XSP5Jul22C358.00CALL358.00$24.37 / 50$26.05 / 500055.343611%0.999999-0.0157320.0000010.0000010.009808
XSP5Jul22C357.00CALL357.00$25.37 / 50$27.05 / 500057.350117%1.000000-0.0156820.0000010.0000000.009780
XSP5Jul22P357.00PUT357.00$0.35$0.80 / 20000100.376645%-0.000001-0.0000040.0000010.0000000.000000
XSP5Jul22C356.00CALL356.00$26.34 / 50$27.97 / 500061.374307%1.000000-0.0156350.0000010.0000000.009753
XSP5Jul22C355.00CALL355.00$27.37 / 50$29.05 / 500061.360570%1.000000-0.0155910.0000010.0000000.009726
XSP5Jul22C354.00CALL354.00$28.37 / 50$30.05 / 500063.364696%1.000000-0.0155460.0000010.0000000.009698
XSP5Jul22C353.00CALL353.00$29.43 / 50$31.05 / 500070.863725%1.000000-0.0155020.0000010.0000000.009671
XSP5Jul22P353.00PUT353.00$0.21$0.81 / 200010112.632646%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C352.00CALL352.00$30.37 / 50$32.05 / 500067.374568%1.000000-0.0154580.0000010.0000000.009643
XSP5Jul22P352.00PUT352.00$1.58$0.81 / 20001115.602991%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C351.00CALL351.00$31.37 / 50$33.05 / 500069.377812%1.000000-0.0154140.0000010.0000000.009616
XSP5Jul22C350.00CALL350.00$29.14$32.43 / 50$34.05 / 500577.260130%1.000000-0.0153710.0000010.0000000.009589
XSP5Jul22P350.00PUT350.00$0.03$0.81 / 20009121.520488%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C349.00CALL349.00$33.34 / 50$34.97 / 500075.927036%1.000000-0.0153270.0000010.0000000.009561
XSP5Jul22P349.00PUT349.00$0.81 / 20000124.473022%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C348.00CALL348.00$34.34 / 50$35.97 / 500078.005502%1.000000-0.0152830.0000010.0000000.009534
XSP5Jul22P348.00PUT348.00$0.81 / 20000127.421808%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C347.00CALL347.00$35.34 / 50$36.97 / 500080.084083%1.000000-0.0152390.0000010.0000000.009506
XSP5Jul22P347.00PUT347.00$0.02$0.81 / 20006130.367218%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C346.00CALL346.00$36.39 / 50$38.07 / 500083.951141%1.000000-0.0151950.0000010.0000000.009479
XSP5Jul22P346.00PUT346.00$0.18$0.81 / 20000133.307634%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22P345.00PUT345.00$0.06$0.81 / 200017136.249450%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C344.00CALL344.00$38.34 / 50$39.97 / 500086.330817%1.000000-0.0151070.0000010.0000000.009424
XSP5Jul22P344.00PUT344.00$0.81 / 20000139.187133%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C343.00CALL343.00$39.34 / 50$40.97 / 500088.414759%1.000000-0.0150630.0000010.0000000.009397
XSP5Jul22P343.00PUT343.00$0.81 / 20000142.123153%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C342.00CALL342.00$40.34 / 50$41.97 / 500090.500101%1.000000-0.0150190.0000010.0000000.009369
XSP5Jul22P342.00PUT342.00$0.81 / 20000145.058650%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C341.00CALL341.00$41.39 / 50$43.07 / 500094.458592%1.000000-0.0149750.0000010.0000000.009342
XSP5Jul22P341.00PUT341.00$0.81 / 20000147.990153%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C340.00CALL340.00$42.36 / 50$43.99 / 500056.733346%1.000000-0.0149310.0000010.0000000.009315
XSP5Jul22P340.00PUT340.00$0.12$0.81 / 20002150.922636%0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C339.00CALL339.00$43.34 / 50$44.97 / 500080.829136%1.000000-0.0148870.0000010.0000000.009287
XSP5Jul22P339.00PUT339.00$0.81 / 20000153.854261%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C338.00CALL338.00$44.34 / 50$45.97 / 500098.864792%1.000000-0.0148440.0000010.0000000.009260
XSP5Jul22P338.00PUT338.00$0.81 / 20000156.785480%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C337.00CALL337.00$45.34 / 50$46.97 / 5000100.961294%1.000000-0.0148000.0000010.0000000.009232
XSP5Jul22P337.00PUT337.00$0.81 / 20000159.716488%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C336.00CALL336.00$46.34 / 50$47.97 / 500086.369215%1.000000-0.0147560.0000010.0000000.009205
XSP5Jul22P336.00PUT336.00$0.01$0.81 / 20000162.647468%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C335.00CALL335.00$47.34 / 50$48.97 / 500088.224348%1.000000-0.0147120.0000010.0000000.009178
XSP5Jul22P335.00PUT335.00$0.01$0.81 / 20003165.583603%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C334.00CALL334.00$48.39 / 50$50.07 / 5000109.257763%1.000000-0.0146680.0000010.0000000.009150
XSP5Jul22P334.00PUT334.00$0.01$0.81 / 20000168.516139%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C333.00CALL333.00$49.34 / 50$50.97 / 5000109.372399%1.000000-0.0146240.0000010.0000000.009123
XSP5Jul22P333.00PUT333.00$0.81 / 20000171.450007%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C332.00CALL332.00$50.39 / 50$52.07 / 5000113.512308%1.000000-0.0145800.0000010.0000000.009095
XSP5Jul22P332.00PUT332.00$0.01$0.81 / 20000174.385243%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C331.00CALL331.00$51.34 / 50$52.97 / 5000113.598240%1.000000-0.0145360.0000010.0000000.009068
XSP5Jul22P331.00PUT331.00$0.81 / 20000177.322070%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C330.00CALL330.00$52.34 / 50$53.97 / 5000115.714530%1.000000-0.0144920.0000010.0000000.009041
XSP5Jul22P330.00PUT330.00$0.03$0.81 / 20008180.260689%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C329.00CALL329.00$53.36 / 50$54.99 / 500080.568558%1.000000-0.0144480.0000010.0000000.009013
XSP5Jul22P329.00PUT329.00$0.81 / 20000183.201287%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C328.00CALL328.00$54.34 / 50$55.97 / 5000119.956657%1.000000-0.0144040.0000010.0000000.008986
XSP5Jul22P328.00PUT328.00$0.15$0.81 / 20001186.144038%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C327.00CALL327.00$55.46 / 50$57.09 / 5000133.763017%1.000000-0.0143600.0000010.0000000.008959
XSP5Jul22P327.00PUT327.00$0.81 / 20000189.088274%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C326.00CALL326.00$56.36 / 50$57.99 / 500086.290500%1.000000-0.0143170.0000010.0000000.008931
XSP5Jul22P326.00PUT326.00$0.81 / 20000192.035041%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C325.00CALL325.00$57.34 / 50$58.97 / 5000126.349271%1.000000-0.0142730.0000010.0000000.008904
XSP5Jul22P325.00PUT325.00$0.68$0.81 / 200030194.984486%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C324.00CALL324.00$58.46 / 50$60.09 / 5000140.602618%1.000000-0.0142290.0000010.0000000.008876
XSP5Jul22P324.00PUT324.00$0.09$0.81 / 20001197.936787%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C323.00CALL323.00$59.36 / 50$60.99 / 500091.974586%1.000000-0.0141850.0000010.0000000.008849
XSP5Jul22P323.00PUT323.00$0.81 / 20000200.892109%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C322.00CALL322.00$60.36 / 50$61.99 / 500093.866169%1.000000-0.0141410.0000010.0000000.008822
XSP5Jul22P322.00PUT322.00$0.81 / 20000203.850615%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C321.00CALL321.00$61.46 / 50$63.09 / 5000147.474620%1.000000-0.0140970.0000010.0000000.008794
XSP5Jul22P321.00PUT321.00$0.01$0.81 / 20001206.812458%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C320.00CALL320.00$62.37 / 50$64.05 / 5000132.570780%1.000000-0.0140530.0000010.0000000.008767
XSP5Jul22P320.00PUT320.00$0.04$0.81 / 200026209.777790%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C319.00CALL319.00$63.36 / 50$64.99 / 500099.540594%1.000000-0.0140090.0000010.0000000.008739
XSP5Jul22P319.00PUT319.00$0.07$0.81 / 20000212.746760%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C318.00CALL318.00$64.36 / 50$65.99 / 5000101.437776%1.000000-0.0139650.0000010.0000000.008712
XSP5Jul22P318.00PUT318.00$0.81 / 20000215.719512%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C317.00CALL317.00$65.45 / 50$67.07 / 5000153.543069%1.000000-0.0139210.0000010.0000000.008685
XSP5Jul22P317.00PUT317.00$0.01$0.81 / 20002218.696192%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C316.00CALL316.00$66.46 / 50$68.09 / 5000159.009865%1.000000-0.0138770.0000010.0000000.008657
XSP5Jul22P316.00PUT316.00$0.81 / 20000221.676904%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C315.00CALL315.00$67.36 / 50$68.99 / 5000107.131246%1.000000-0.0138340.0000010.0000000.008630
XSP5Jul22P315.00PUT315.00$0.47$0.81 / 200016224.661887%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C310.00CALL310.00$72.37 / 50$74.05 / 5000153.715299%1.000000-0.0136140.0000010.0000000.008493
XSP5Jul22P310.00PUT310.00$0.03$0.80 / 20000239.072502%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C305.00CALL305.00$77.42 / 50$79.05 / 5000174.098600%1.000000-0.0133940.0000010.0000000.008356
XSP5Jul22P305.00PUT305.00$0.80 / 20000254.163928%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C300.00CALL300.00$82.37 / 50$84.05 / 5000175.368447%1.000000-0.0131750.0000010.0000000.008219
XSP5Jul22P300.00PUT300.00$0.80 / 20000269.396664%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C295.00CALL295.00$87.37 / 50$89.05 / 5000186.409768%1.000000-0.0129550.0000010.0000000.008082
XSP5Jul22P295.00PUT295.00$0.80 / 20000284.786619%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C290.00CALL290.00$92.37 / 50$94.05 / 5000197.605199%1.000000-0.0127360.0000010.0000000.007945
XSP5Jul22P290.00PUT290.00$0.80 / 20000300.343593%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C285.00CALL285.00$97.37 / 50$99.05 / 5000208.963281%1.000000-0.0125160.0000010.0000000.007808
XSP5Jul22P285.00PUT285.00$0.80 / 20000316.087840%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C280.00CALL280.00$102.34 / 50$103.97 / 5000227.563377%1.000000-0.0122960.0000010.0000000.007671
XSP5Jul22P280.00PUT280.00$0.80 / 20000332.030227%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C275.00CALL275.00$107.37 / 50$109.05 / 5000232.201986%1.000000-0.0120770.0000010.0000000.007534
XSP5Jul22P275.00PUT275.00$0.80 / 20000348.185875%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C270.00CALL270.00$112.37 / 50$114.05 / 5000244.102235%1.000000-0.0118570.0000010.0000000.007397
XSP5Jul22P270.00PUT270.00$0.80 / 20000364.566274%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C265.00CALL265.00$117.37 / 50$119.05 / 5000256.201045%1.000000-0.0116380.0000010.0000000.007260
XSP5Jul22P265.00PUT265.00$0.80 / 20000381.187247%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C260.00CALL260.00$122.43 / 50$124.05 / 5000284.891061%1.000000-0.0114180.0000010.0000000.007123
XSP5Jul22P260.00PUT260.00$0.81 / 20000398.925437%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C255.00CALL255.00$127.39 / 50$129.07 / 5000293.099979%1.000000-0.0111990.0000010.0000000.006986
XSP5Jul22P255.00PUT255.00$0.81 / 20000416.101628%-0.0000010.0000000.0000010.0000000.000000
XSP5Jul22C250.00CALL250.00$132.37 / 50$134.05 / 5000293.787998%1.000000-0.0109790.0000010.0000000.006849
XSP5Jul22P250.00PUT250.00$0.09$0.81 / 200055433.564663%-0.0000010.0000000.0000010.0000000.000000