XSP.IN Option Chain

End of day data from July 6, 2022 for XSP.IN options expired on July 6, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP6Jul22C388.00CALL388.00$0.01$0.01 / 54708118.080309%0.263763-0.8861470.0605490.0657670.002755
XSP6Jul22C387.00CALL387.00$0.01$0.01 / 4499126.056844%0.327107-0.9792190.0668670.0726300.003415
XSP6Jul22C389.00CALL389.00$0.05$0.76 / 3133608229.057866%0.207483-0.7756420.0530250.0575950.002169
XSP6Jul22C386.00CALL386.00$0.02$0.33 / 80312910.857124%0.396057-1.0463660.0713990.0775530.004131
XSP6Jul22P382.00PUT382.00$0.01$1.00 / 12906925.241014%-0.316100-0.9546000.0659220.071604-0.003361
XSP6Jul22P381.00PUT381.00$0.01$0.25 / 1275616.705791%-0.252898-0.8584110.0592430.064349-0.002687
XSP6Jul22C383.00CALL383.00$1.67$0.15 / 3$10.00 / 12722753.196998%0.614993-1.0417110.0708300.0769350.006397
XSP6Jul22C385.00CALL385.00$0.02$0.01 / 1$4.80 / 12622532.736057%0.468620-1.0809900.0736940.0800450.004884
XSP6Jul22C382.00CALL382.00$4.27$10.00 / 321777108.382359%0.683900-0.9713750.0659220.0716040.007105
XSP6Jul22C384.00CALL384.00$0.39$0.01 / 1$10.00 / 31981058.973536%0.542434-1.0794510.0735040.0798390.005648
XSP6Jul22P380.00PUT380.00$0.01$0.05 / 11919013.401359%-0.196926-0.7450620.0513940.055823-0.002091
XSP6Jul22P383.00PUT383.00$0.01$10.00 / 31607134.190624%-0.385007-1.0248910.0708300.076935-0.004096
XSP6Jul22P384.00PUT384.00$0.13$0.20 / 1150105.162727%-0.457566-1.0625870.0735040.079839-0.004872
XSP6Jul22P379.00PUT379.00$0.01$0.76 / 313831633.378140%-0.149077-0.6240260.0430260.046734-0.001582
XSP6Jul22P375.00PUT375.00$0.08$0.05 / 1784124.819382%-0.036217-0.2138130.0147250.015994-0.000384
XSP6Jul22C390.00CALL390.00$0.09$0.76 / 313765532.642164%0.159112-0.6568240.0449210.0487930.001664
XSP6Jul22C391.00CALL391.00$0.07$0.30 / 1727326.482587%0.118886-0.5382360.0368240.0399970.001244
XSP6Jul22P385.00PUT385.00$1.20$0.01 / 1$1.20 / 167164.004504%-0.531380-1.0640820.0736940.080045-0.005664
XSP6Jul22P378.00PUT378.00$0.01$0.01 / 1552914.170169%-0.109603-0.5042090.0347520.037747-0.001163
XSP6Jul22P377.00PUT377.00$0.35$0.76 / 313521240.468445%-0.078185-0.3929150.0270730.029406-0.000829
XSP6Jul22P386.00PUT386.00$1.71$0.24 / 20$2.50 / 34628.342443%-0.603943-1.0294150.0713990.077553-0.006444
XSP6Jul22C377.00CALL377.00$8.20$6.87 / 50$8.40 / 50465323.122309%0.921815-0.4094720.0270730.0294060.009499
XSP6Jul22C381.00CALL381.00$3.99$2.82 / 50$4.34 / 5040410.651834%0.747102-0.8751430.0592430.0643490.007751
XSP6Jul22P376.00PUT376.00$0.01$0.76 / 313391243.893759%-0.054068-0.2952210.0203360.022089-0.000573
XSP6Jul22P374.00PUT374.00$0.07$0.76 / 313312450.566875%-0.023481-0.1492220.0102740.011160-0.000249
XSP6Jul22C380.00CALL380.00$5.60$3.87 / 50$5.40 / 50214015.480565%0.803074-0.7617500.0513940.0558230.008320
XSP6Jul22C379.00CALL379.00$7.50$4.87 / 50$6.40 / 50201018.083749%0.850923-0.6406700.0430260.0467340.008801
XSP6Jul22P387.00PUT387.00$3.21$10.00 / 3173108.183229%-0.672893-0.9622230.0668670.072630-0.007188
XSP6Jul22P373.00PUT373.00$0.03$0.05 / 2143029.193633%-0.014725-0.1003280.0069070.007502-0.000156
XSP6Jul22C395.00CALL395.00$0.02$0.01 / 1111820.938804%0.028340-0.1755960.0120260.0130620.000297
XSP6Jul22P388.00PUT388.00$3.90$2.60 / 50$4.13 / 501148811.643993%-0.736237-0.8691070.0605490.065767-0.007874
XSP6Jul22C378.00CALL378.00$8.80$5.87 / 50$7.40 / 50111020.627203%0.890397-0.5208090.0347520.0377470.009193
XSP6Jul22P460.00PUT460.00$78.15$74.60 / 50$76.13 / 5099125.510660%-1.0000000.0202010.0000010.000000-0.012602
XSP6Jul22P370.00PUT370.00$0.01$0.76 / 313858763.405117%-0.002955-0.0243010.0016720.001816-0.000031
XSP6Jul22C406.00CALL406.00$0.01$0.76 / 3137680.059469%0.000056-0.0006200.0000430.0000460.000001
XSP6Jul22C375.00CALL375.00$10.79$8.87 / 50$10.40 / 5072528.002993%0.963783-0.2302810.0147250.0159940.009890
XSP6Jul22C393.00CALL393.00$0.02$0.76 / 31361042.693127%0.061282-0.3278270.0224410.0243750.000642
XSP6Jul22P372.00PUT372.00$0.01$0.76 / 31361157.056149%-0.008926-0.0649630.0044710.004857-0.000094
XSP6Jul22P369.00PUT369.00$0.01$0.76 / 313618766.534226%-0.001612-0.0140300.0009650.001049-0.000017
XSP6Jul22C360.00CALL360.00$22.64$23.87 / 50$25.40 / 505062.507558%0.999999-0.0158260.0000010.0000010.009863
XSP6Jul22P455.00PUT455.00$73.35$69.60 / 50$71.13 / 5033118.601442%-1.0000000.0199820.0000010.000000-0.012465
XSP6Jul22C392.00CALL392.00$0.02$0.03 / 173418.206299%0.086509-0.4269100.0292160.0317340.000906
XSP6Jul22P389.00PUT389.00$3.98$3.60 / 50$5.13 / 503213.970915%-0.792517-0.7585590.0530250.057595-0.008488
XSP6Jul22C365.00CALL365.00$20.29$18.87 / 50$20.40 / 5031451.242454%0.999901-0.0170830.0000720.0000790.009999
XSP6Jul22P365.00PUT365.00$0.01$0.01 / 133337.927063%-0.000099-0.0010540.0000720.000079-0.000001
XSP6Jul22P465.00PUT465.00$83.20$79.60 / 50$81.13 / 5022132.314771%-1.0000000.0204210.0000010.000000-0.012739
XSP6Jul22C374.00CALL374.00$11.41$9.87 / 50$11.40 / 502230.404366%0.976519-0.1656470.0102740.0111600.009997
XSP6Jul22P364.00PUT364.00$0.01$0.76 / 31321081.867892%-0.000045-0.0005000.0000340.0000370.000000
XSP6Jul22C427.00CALL427.00$0.01$0.76 / 313113130.844588%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P406.00PUT406.00$23.11$20.60 / 50$22.13 / 501144.624621%-0.9999440.0172100.0000430.000046-0.011122
XSP6Jul22C400.00CALL400.00$0.01$0.76 / 31311663.689371%0.002539-0.0212810.0014580.0015840.000027
XSP6Jul22P395.00PUT395.00$13.50$9.60 / 50$11.13 / 50128526.855561%-0.971660-0.1582490.0120260.013062-0.010524
XSP6Jul22P390.00PUT390.00$5.55$4.60 / 50$6.13 / 5012117.351707%-0.840888-0.6396970.0449210.048793-0.009021
XSP6Jul22C376.00CALL376.00$7.36$7.87 / 50$9.40 / 5011025.581424%0.945932-0.3117330.0203360.0220890.009728
XSP6Jul22C371.00CALL371.00$11.94$12.87 / 50$14.40 / 501237.471255%0.994773-0.0567920.0027870.0030270.010109
XSP6Jul22P371.00PUT371.00$0.03$0.76 / 31314560.246356%-0.005227-0.0404990.0027870.003027-0.000055
XSP6Jul22C370.00CALL370.00$12.96$13.87 / 50$15.40 / 5011339.793760%0.997045-0.0405500.0016720.0018160.010105
XSP6Jul22P367.00PUT367.00$0.01$0.76 / 313174872.727737%-0.000430-0.0041610.0002860.000311-0.000005
XSP6Jul22C490.00CALL490.00$0.76 / 31300253.059340%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P490.00PUT490.00$104.60 / 50$106.13 / 5000164.599763%-1.0000000.0215190.0000010.000000-0.013424
XSP6Jul22C480.00CALL480.00$0.04$0.76 / 313021235.672737%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P480.00PUT480.00$94.59 / 50$96.12 / 5000178.031555%-1.0000000.0210800.0000010.000000-0.013150
XSP6Jul22C470.00CALL470.00$0.04$0.76 / 31301217.647380%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P470.00PUT470.00$84.60 / 50$86.13 / 5000149.107014%-1.0000000.0206400.0000010.000000-0.012876
XSP6Jul22C465.00CALL465.00$0.05$0.76 / 313012208.378793%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C460.00CALL460.00$0.76 / 31300198.920638%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C455.00CALL455.00$0.03$0.76 / 31301189.267480%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C454.00CALL454.00$0.76 / 31300187.312830%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P454.00PUT454.00$68.60 / 50$70.13 / 5000126.161120%-1.0000000.0199380.0000010.000000-0.012438
XSP6Jul22C452.00CALL452.00$0.76 / 31300183.375395%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P452.00PUT452.00$66.60 / 50$68.13 / 5000123.205303%-1.0000000.0198500.0000010.000000-0.012383
XSP6Jul22C450.00CALL450.00$0.76 / 31300179.403855%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P450.00PUT450.00$64.60 / 50$66.13 / 5000111.583945%-1.0000000.0197620.0000010.000000-0.012328
XSP6Jul22C448.00CALL448.00$0.48$0.76 / 313028175.395146%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P448.00PUT448.00$62.60 / 50$64.13 / 5000117.233390%-1.0000000.0196740.0000010.000000-0.012273
XSP6Jul22C446.00CALL446.00$0.76 / 31300171.353072%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P446.00PUT446.00$60.60 / 50$62.13 / 5000118.866692%-1.0000000.0195860.0000010.000000-0.012219
XSP6Jul22C445.00CALL445.00$0.03$0.76 / 31303169.316910%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P445.00PUT445.00$59.60 / 50$61.13 / 5000117.304494%-1.0000000.0195430.0000010.000000-0.012191
XSP6Jul22C444.00CALL444.00$0.76 / 31300167.271086%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P444.00PUT444.00$58.60 / 50$60.13 / 5000111.174662%-1.0000000.0194990.0000010.000000-0.012164
XSP6Jul22C443.00CALL443.00$0.76 / 31300165.215474%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P443.00PUT443.00$57.62 / 50$59.15 / 500094.170025%-1.0000000.0194550.0000010.000000-0.012136
XSP6Jul22C442.00CALL442.00$0.76 / 31300163.149923%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P442.00PUT442.00$56.60 / 50$58.13 / 5000113.295584%-1.0000000.0194110.0000010.000000-0.012109
XSP6Jul22C441.00CALL441.00$0.76 / 31300161.074279%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P441.00PUT441.00$55.62 / 50$57.15 / 5000119.150890%-1.0000000.0193670.0000010.000000-0.012082
XSP6Jul22C440.00CALL440.00$0.46$0.76 / 31301158.988385%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P440.00PUT440.00$54.60 / 50$56.13 / 5000110.069282%-1.0000000.0193230.0000010.000000-0.012054
XSP6Jul22C439.00CALL439.00$0.76 / 31300156.892076%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P439.00PUT439.00$53.62 / 50$55.15 / 5000115.753855%-1.0000000.0192790.0000010.000000-0.012027
XSP6Jul22C438.00CALL438.00$0.07$0.76 / 31301154.785180%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P438.00PUT438.00$52.60 / 50$54.13 / 500098.147144%-1.0000000.0192350.0000010.000000-0.011999
XSP6Jul22C437.00CALL437.00$0.76 / 31300152.667514%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P437.00PUT437.00$51.62 / 50$53.15 / 500085.682660%-1.0000000.0191910.0000010.000000-0.011972
XSP6Jul22C436.00CALL436.00$0.01$0.76 / 31302150.538885%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P436.00PUT436.00$50.60 / 50$52.13 / 5000103.541553%-1.0000000.0191470.0000010.000000-0.011945
XSP6Jul22C435.00CALL435.00$0.02$0.76 / 31304148.400120%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P435.00PUT435.00$49.60 / 50$51.13 / 500082.814922%-1.0000000.0191030.0000010.000000-0.011917
XSP6Jul22C434.00CALL434.00$0.76 / 31300146.248261%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P434.00PUT434.00$48.60 / 50$50.13 / 5000100.237070%-1.0000000.0190590.0000010.000000-0.011890
XSP6Jul22C433.00CALL433.00$0.01$0.76 / 31301144.084845%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P433.00PUT433.00$47.62 / 50$49.15 / 500099.365153%-1.0000000.0190160.0000010.000000-0.011862
XSP6Jul22C432.00CALL432.00$2.94$0.76 / 31307141.909666%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P432.00PUT432.00$46.60 / 50$48.13 / 500085.305165%-1.0000000.0189720.0000010.000000-0.011835
XSP6Jul22C431.00CALL431.00$0.76 / 31300139.722497%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P431.00PUT431.00$45.60 / 50$47.13 / 500095.994291%-1.0000000.0189280.0000010.000000-0.011808
XSP6Jul22C430.00CALL430.00$3.75$0.76 / 31301137.523090%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P430.00PUT430.00$44.60 / 50$46.13 / 500093.533017%-1.0000000.0188840.0000010.000000-0.011780
XSP6Jul22C429.00CALL429.00$0.76 / 31300135.306491%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P429.00PUT429.00$43.60 / 50$45.13 / 500091.839652%-1.0000000.0188400.0000010.000000-0.011753
XSP6Jul22C428.00CALL428.00$0.76 / 31300133.082298%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P428.00PUT428.00$42.60 / 50$44.13 / 500074.403803%-1.0000000.0187960.0000010.000000-0.011726
XSP6Jul22P427.00PUT427.00$41.60 / 50$43.13 / 500088.427197%-1.0000000.0187520.0000010.000000-0.011698
XSP6Jul22C426.00CALL426.00$3.72$0.76 / 31308128.593129%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P426.00PUT426.00$40.60 / 50$42.13 / 500086.708720%-1.0000000.0187080.0000010.000000-0.011671
XSP6Jul22C425.00CALL425.00$0.36$0.76 / 31300126.327685%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P425.00PUT425.00$39.60 / 50$41.13 / 500084.981883%-1.0000000.0186640.0000010.000000-0.011643
XSP6Jul22C424.00CALL424.00$0.05$0.76 / 313068124.047994%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P424.00PUT424.00$38.60 / 50$40.13 / 500079.467734%-1.0000000.0186200.0000010.000000-0.011616
XSP6Jul22C423.00CALL423.00$5.53$0.76 / 31301121.755423%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P423.00PUT423.00$37.60 / 50$39.13 / 500074.132836%-1.0000000.0185760.0000010.000000-0.011589
XSP6Jul22C422.00CALL422.00$0.76 / 31300119.444915%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P422.00PUT422.00$36.60 / 50$38.13 / 500076.035215%-1.0000000.0185330.0000010.000000-0.011561
XSP6Jul22C421.00CALL421.00$0.76 / 31300117.120275%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P421.00PUT421.00$43.29$35.60 / 50$37.13 / 500177.986827%-1.0000000.0184890.0000010.000000-0.011534
XSP6Jul22C420.00CALL420.00$0.16$0.76 / 31301114.780186%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P420.00PUT420.00$34.60 / 50$36.13 / 500076.215955%-1.0000000.0184450.0000010.000000-0.011506
XSP6Jul22C419.00CALL419.00$0.11$0.76 / 31305112.421997%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P419.00PUT419.00$33.59 / 50$35.12 / 500074.432007%-1.0000000.0184010.0000010.000000-0.011479
XSP6Jul22C418.00CALL418.00$0.76 / 31300110.051315%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P418.00PUT418.00$32.60 / 50$34.13 / 500072.642142%-1.0000000.0183570.0000010.000000-0.011452
XSP6Jul22C417.00CALL417.00$0.14$0.76 / 31303107.661511%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P417.00PUT417.00$31.60 / 50$33.13 / 500070.841384%-1.0000000.0183130.0000010.000000-0.011424
XSP6Jul22C416.00CALL416.00$0.76 / 31300105.254162%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P416.00PUT416.00$10.51$30.60 / 50$32.13 / 500255.800485%-1.0000000.0182690.0000010.000000-0.011397
XSP6Jul22C415.00CALL415.00$0.09$0.76 / 313031102.828820%0.0000010.0000000.0000010.0000000.000000
XSP6Jul22P415.00PUT415.00$29.60 / 50$31.13 / 500067.206563%-1.0000000.0182250.0000010.000000-0.011369
XSP6Jul22C414.00CALL414.00$0.39$0.76 / 3130101100.385104%0.000001-0.0000010.0000010.0000000.000000
XSP6Jul22P414.00PUT414.00$11.14$28.59 / 50$30.12 / 500865.373393%-1.0000000.0181800.0000010.000000-0.011342
XSP6Jul22C413.00CALL413.00$0.17$0.76 / 3130897.917735%0.000001-0.0000030.0000010.0000000.000000
XSP6Jul22P413.00PUT413.00$10.31$27.59 / 50$29.12 / 500263.528468%-1.0000000.0181350.0000010.000000-0.011315
XSP6Jul22C412.00CALL412.00$9.58$0.76 / 3130195.436071%0.000001-0.0000060.0000010.0000000.000000
XSP6Jul22P412.00PUT412.00$45.95$26.60 / 50$28.13 / 500955.383804%-1.0000000.0180870.0000010.000000-0.011287
XSP6Jul22C411.00CALL411.00$9.32$0.76 / 3130192.931025%0.000001-0.0000150.0000010.0000010.000000
XSP6Jul22P411.00PUT411.00$25.60 / 50$27.13 / 500046.594373%-0.9999990.0180350.0000010.000001-0.011260
XSP6Jul22C410.00CALL410.00$0.67$0.76 / 313013190.404456%0.000003-0.0000330.0000020.0000020.000000
XSP6Jul22P410.00PUT410.00$25.25$24.60 / 50$26.13 / 5008154.620613%-0.9999970.0179730.0000020.000002-0.011232
XSP6Jul22C409.00CALL409.00$0.13$0.76 / 3280687.855129%0.000006-0.0000710.0000050.0000050.000000
XSP6Jul22P409.00PUT409.00$23.60 / 50$25.13 / 500056.028452%-0.9999940.0178900.0000050.000005-0.011205
XSP6Jul22C408.00CALL408.00$0.54$0.76 / 3130285.284277%0.000013-0.0001510.0000100.0000110.000000
XSP6Jul22P408.00PUT408.00$18.17$22.60 / 50$24.13 / 500054.123335%-0.9999870.0177670.0000100.000011-0.011177
XSP6Jul22C407.00CALL407.00$0.53$0.76 / 3130582.684177%0.000027-0.0003100.0000210.0000230.000000
XSP6Jul22P407.00PUT407.00$21.59 / 50$23.12 / 500052.199531%-0.9999730.0175630.0000210.000023-0.011150
XSP6Jul22C405.00CALL405.00$0.73$0.76 / 31302077.410212%0.000113-0.0012040.0000830.0000900.000001
XSP6Jul22P405.00PUT405.00$8.12$19.60 / 50$21.13 / 5003042.002507%-0.9998870.0165820.0000830.000090-0.011094
XSP6Jul22C404.00CALL404.00$0.31$0.76 / 3130274.730866%0.000223-0.0022700.0001560.0001690.000002
XSP6Jul22P404.00PUT404.00$18.60 / 50$20.13 / 500035.218165%-0.9997770.0154720.0001560.000169-0.011066
XSP6Jul22C403.00CALL403.00$0.13$0.76 / 31301872.021376%0.000427-0.0041540.0002850.0003090.000004
XSP6Jul22P403.00PUT403.00$25.73$17.60 / 50$19.13 / 500244.360888%-0.9995730.0135440.0002850.000309-0.011036
XSP6Jul22C402.00CALL402.00$0.85$0.76 / 31301569.280071%0.000796-0.0073800.0005060.0005490.000008
XSP6Jul22P402.00PUT402.00$26.00$16.60 / 50$18.13 / 5001939.354579%-0.9992040.0102740.0005060.000549-0.011005
XSP6Jul22C401.00CALL401.00$0.07$0.76 / 3130566.505107%0.001442-0.0127230.0008720.0009470.000015
XSP6Jul22P401.00PUT401.00$23.29$15.60 / 50$17.13 / 500140.780389%-0.9985580.0048870.0008720.000947-0.010971
XSP6Jul22P400.00PUT400.00$21.32$14.60 / 50$16.13 / 5005036.771195%-0.997461-0.0037150.0014580.001584-0.010932
XSP6Jul22C399.00CALL399.00$1.37$0.76 / 3130160.840127%0.004349-0.0345280.0023660.0025700.000046
XSP6Jul22P399.00PUT399.00$13.60 / 50$15.13 / 500036.761345%-0.995651-0.0170050.0023660.002570-0.010885
XSP6Jul22C398.00CALL398.00$0.01$0.76 / 31301257.946609%0.007245-0.0543260.0037220.0040430.000076
XSP6Jul22P398.00PUT398.00$12.60 / 50$14.13 / 500034.721420%-0.992755-0.0368470.0037220.004043-0.010828
XSP6Jul22C397.00CALL397.00$1.29$0.76 / 3130255.006859%0.011737-0.0828730.0056770.0061670.000123
XSP6Jul22P397.00PUT397.00$11.60 / 50$13.13 / 500032.658232%-0.988263-0.0654390.0056770.006167-0.010753
XSP6Jul22C396.00CALL396.00$3.51$0.76 / 3130052.017504%0.018493-0.1225420.0083940.0091170.000194
XSP6Jul22P396.00PUT396.00$10.60 / 50$12.13 / 500028.881994%-0.981507-0.1051510.0083940.009117-0.010655
XSP6Jul22C394.00CALL394.00$0.32$0.76 / 3130445.867591%0.042249-0.2437830.0166920.0181300.000443
XSP6Jul22P394.00PUT394.00$8.60 / 50$10.13 / 500024.799898%-0.957751-0.2264800.0166920.018130-0.010351
XSP6Jul22P393.00PUT393.00$5.15$7.60 / 50$9.13 / 500122.713752%-0.938718-0.3105690.0224410.024375-0.010125
XSP6Jul22P392.00PUT392.00$16.96$6.60 / 50$8.13 / 500020.593481%-0.913491-0.4096950.0292160.031734-0.009834
XSP6Jul22P391.00PUT391.00$5.60 / 50$7.13 / 500018.434786%-0.881114-0.5210650.0368240.039997-0.009468
XSP6Jul22C373.00CALL373.00$11.22$10.87 / 50$12.40 / 500132.777508%0.985275-0.1167080.0069070.0075020.010063
XSP6Jul22C372.00CALL372.00$10.43$11.87 / 50$13.40 / 500135.130601%0.991074-0.0813000.0044710.0048570.010097
XSP6Jul22C369.00CALL369.00$14.87 / 50$16.40 / 500042.103500%0.998388-0.0302350.0009650.0010490.010092
XSP6Jul22C368.00CALL368.00$15.87 / 50$17.40 / 500044.403434%0.999152-0.0239530.0005360.0005820.010073
XSP6Jul22P368.00PUT368.00$0.06$0.76 / 313021269.644224%-0.000848-0.0077920.0005360.000582-0.000009
XSP6Jul22C367.00CALL367.00$16.88 / 50$18.40 / 500047.079946%0.999570-0.0202780.0002860.0003110.010050
XSP6Jul22C366.00CALL366.00$17.87 / 50$19.40 / 500048.969364%0.999790-0.0182090.0001470.0001600.010025
XSP6Jul22P366.00PUT366.00$0.02$0.76 / 3130875.791735%-0.000210-0.0021360.0001470.000160-0.000002
XSP6Jul22C364.00CALL364.00$19.87 / 50$21.40 / 500053.506324%0.999955-0.0164850.0000340.0000370.009972
XSP6Jul22C363.00CALL363.00$20.87 / 50$22.40 / 500055.765095%0.999981-0.0161690.0000160.0000170.009945
XSP6Jul22P363.00PUT363.00$0.08$0.76 / 31308484.881706%-0.000019-0.0002270.0000160.0000170.000000
XSP6Jul22C362.00CALL362.00$21.88 / 50$23.40 / 500058.474255%0.999992-0.0159970.0000070.0000070.009917
XSP6Jul22P362.00PUT362.00$0.04$0.76 / 31303187.884291%-0.000008-0.0000990.0000070.0000070.000000
XSP6Jul22C361.00CALL361.00$22.87 / 50$24.40 / 500060.265961%0.999997-0.0158950.0000030.0000030.009890
XSP6Jul22P361.00PUT361.00$0.08$0.76 / 31301990.875863%-0.000003-0.0000420.0000030.0000030.000000
XSP6Jul22P360.00PUT360.00$0.01$0.76 / 31307393.852348%-0.000001-0.0000170.0000010.0000010.000000
XSP6Jul22C359.00CALL359.00$24.87 / 50$26.40 / 500064.747120%1.000000-0.0157720.0000010.0000000.009835
XSP6Jul22P359.00PUT359.00$0.13$0.76 / 3130496.820422%-0.000001-0.0000060.0000010.0000000.000000
XSP6Jul22C358.00CALL358.00$25.88 / 50$27.40 / 500067.492515%1.000000-0.0157240.0000010.0000000.009808
XSP6Jul22P358.00PUT358.00$0.01$0.76 / 31303199.779127%-0.000001-0.0000020.0000010.0000000.000000
XSP6Jul22C357.00CALL357.00$26.87 / 50$28.40 / 500069.216885%1.000000-0.0156790.0000010.0000000.009780
XSP6Jul22P357.00PUT357.00$0.76 / 31300102.729675%-0.000001-0.0000010.0000010.0000000.000000
XSP6Jul22C356.00CALL356.00$27.87 / 50$29.40 / 500071.448350%1.000000-0.0156340.0000010.0000000.009753
XSP6Jul22P356.00PUT356.00$0.02$0.02 / 1021058.040364%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C355.00CALL355.00$28.87 / 50$30.40 / 500073.676755%1.000000-0.0155900.0000010.0000000.009726
XSP6Jul22P355.00PUT355.00$1.45$0.76 / 31304108.609645%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C354.00CALL354.00$29.88 / 50$31.40 / 500076.464889%1.000000-0.0155460.0000010.0000000.009698
XSP6Jul22P354.00PUT354.00$0.33$0.76 / 31304111.538463%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C353.00CALL353.00$30.87 / 50$32.40 / 500078.131701%1.000000-0.0155020.0000010.0000000.009671
XSP6Jul22P353.00PUT353.00$0.76 / 31300114.462089%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C352.00CALL352.00$31.87 / 50$33.40 / 500080.355964%1.000000-0.0154580.0000010.0000000.009643
XSP6Jul22P352.00PUT352.00$0.15$0.76 / 313014117.380843%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C351.00CALL351.00$32.88 / 50$34.41 / 500083.756990%1.000000-0.0154140.0000010.0000000.009616
XSP6Jul22P351.00PUT351.00$0.76 / 31300120.295121%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C350.00CALL350.00$33.81 / 50$35.34 / 500075.029349%1.000000-0.0153710.0000010.0000000.009589
XSP6Jul22P350.00PUT350.00$0.18$0.76 / 31302123.207524%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C349.00CALL349.00$34.87 / 50$36.40 / 500087.031262%1.000000-0.0153270.0000010.0000000.009561
XSP6Jul22P349.00PUT349.00$0.93$0.76 / 31309126.111928%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C348.00CALL348.00$35.87 / 50$37.40 / 500089.254514%1.000000-0.0152830.0000010.0000000.009534
XSP6Jul22P348.00PUT348.00$0.01$0.76 / 31300129.015518%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C347.00CALL347.00$36.88 / 50$38.41 / 500092.747670%1.000000-0.0152390.0000010.0000000.009506
XSP6Jul22P347.00PUT347.00$0.76 / 31300131.916487%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C346.00CALL346.00$37.87 / 50$39.40 / 500093.704471%1.000000-0.0151950.0000010.0000000.009479
XSP6Jul22P346.00PUT346.00$0.01$0.76 / 313014134.816156%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C345.00CALL345.00$33.98$38.88 / 50$40.41 / 500597.245825%1.000000-0.0151510.0000010.0000000.009452
XSP6Jul22P345.00PUT345.00$0.01$0.76 / 31307137.711092%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C344.00CALL344.00$39.87 / 50$41.40 / 500098.157116%1.000000-0.0151070.0000010.0000000.009424
XSP6Jul22P344.00PUT344.00$0.76 / 31300140.605826%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C343.00CALL343.00$40.88 / 50$42.41 / 5000101.747529%1.000000-0.0150630.0000010.0000000.009397
XSP6Jul22P343.00PUT343.00$0.76 / 31300143.499161%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C342.00CALL342.00$41.87 / 50$43.40 / 5000102.615083%1.000000-0.0150190.0000010.0000000.009369
XSP6Jul22P342.00PUT342.00$0.89$0.76 / 31301146.391335%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C341.00CALL341.00$42.87 / 50$44.40 / 5000104.846152%1.000000-0.0149750.0000010.0000000.009342
XSP6Jul22P341.00PUT341.00$3.36$0.76 / 31301149.282562%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C340.00CALL340.00$43.87 / 50$45.40 / 5000107.078929%1.000000-0.0149310.0000010.0000000.009315
XSP6Jul22P340.00PUT340.00$0.48$0.76 / 313022152.173043%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C339.00CALL339.00$44.88 / 50$46.40 / 5000110.053388%1.000000-0.0148870.0000010.0000000.009287
XSP6Jul22P339.00PUT339.00$0.76 / 31300155.068427%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C338.00CALL338.00$45.87 / 50$47.40 / 5000111.550061%1.000000-0.0148440.0000010.0000000.009260
XSP6Jul22P338.00PUT338.00$0.76 / 31300157.959644%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C337.00CALL337.00$46.85 / 50$48.38 / 5000110.456395%1.000000-0.0148000.0000010.0000000.009232
XSP6Jul22P337.00PUT337.00$0.76 / 31300160.851404%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C336.00CALL336.00$47.87 / 50$49.40 / 5000116.028422%1.000000-0.0147560.0000010.0000000.009205
XSP6Jul22P336.00PUT336.00$0.76 / 31300163.743958%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C335.00CALL335.00$48.85 / 50$50.38 / 5000114.839272%1.000000-0.0147120.0000010.0000000.009178
XSP6Jul22P335.00PUT335.00$0.07$0.76 / 313027166.637532%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C334.00CALL334.00$49.87 / 50$51.40 / 5000120.519256%1.000000-0.0146680.0000010.0000000.009150
XSP6Jul22P334.00PUT334.00$0.76 / 31300169.532333%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C333.00CALL333.00$50.85 / 50$52.38 / 5000119.231379%1.000000-0.0146240.0000010.0000000.009123
XSP6Jul22P333.00PUT333.00$0.76 / 31300172.428551%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C332.00CALL332.00$51.88 / 50$53.41 / 5000126.633030%1.000000-0.0145800.0000010.0000000.009095
XSP6Jul22P332.00PUT332.00$0.76 / 31300175.324955%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C331.00CALL331.00$52.85 / 50$54.38 / 5000123.635210%1.000000-0.0145360.0000010.0000000.009068
XSP6Jul22P331.00PUT331.00$0.76 / 31300178.223785%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C330.00CALL330.00$53.87 / 50$55.40 / 5000129.531420%1.000000-0.0144920.0000010.0000000.009041
XSP6Jul22P330.00PUT330.00$0.41$0.76 / 313020181.124612%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C329.00CALL329.00$54.71 / 50$56.23 / 5000114.413739%1.000000-0.0144480.0000010.0000000.009013
XSP6Jul22P329.00PUT329.00$0.76 / 31300184.027625%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C328.00CALL328.00$55.88 / 50$57.41 / 5000135.760416%1.000000-0.0144040.0000010.0000000.008986
XSP6Jul22P328.00PUT328.00$0.76 / 31300186.933002%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C327.00CALL327.00$56.85 / 50$58.38 / 5000132.483463%1.000000-0.0143600.0000010.0000000.008959
XSP6Jul22P327.00PUT327.00$0.76 / 31300189.840916%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C326.00CALL326.00$57.85 / 50$59.38 / 5000134.706368%1.000000-0.0143170.0000010.0000000.008931
XSP6Jul22P326.00PUT326.00$0.01$0.01 / 202107.934593%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C325.00CALL325.00$58.87 / 50$60.40 / 5000140.869654%1.000000-0.0142730.0000010.0000000.008904
XSP6Jul22P325.00PUT325.00$0.76 / 31300195.665008%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C324.00CALL324.00$59.85 / 50$61.38 / 5000139.158768%1.000000-0.0142290.0000010.0000000.008876
XSP6Jul22P324.00PUT324.00$0.76 / 31300198.581506%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C323.00CALL323.00$60.85 / 50$62.38 / 5000141.390872%1.000000-0.0141850.0000010.0000000.008849
XSP6Jul22P323.00PUT323.00$0.76 / 31300201.501179%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C322.00CALL322.00$61.85 / 50$63.38 / 5000143.627250%1.000000-0.0141410.0000010.0000000.008822
XSP6Jul22P322.00PUT322.00$0.76 / 31300204.424153%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C321.00CALL321.00$62.85 / 50$64.38 / 5000145.869100%1.000000-0.0140970.0000010.0000000.008794
XSP6Jul22P321.00PUT321.00$0.76 / 31300207.350655%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C320.00CALL320.00$63.78 / 50$65.31 / 5000120.002453%1.000000-0.0140530.0000010.0000000.008767
XSP6Jul22P320.00PUT320.00$0.71$0.76 / 313010210.282806%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C319.00CALL319.00$64.85 / 50$66.38 / 5000150.360029%1.000000-0.0140090.0000010.0000000.008739
XSP6Jul22P319.00PUT319.00$0.76 / 31300213.213274%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C315.00CALL315.00$68.80 / 50$70.38 / 5000152.604193%1.000000-0.0138340.0000010.0000000.008630
XSP6Jul22P315.00PUT315.00$0.33$0.76 / 313036224.990827%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C310.00CALL310.00$73.87 / 50$75.40 / 5000175.488991%1.000000-0.0136140.0000010.0000000.008493
XSP6Jul22P310.00PUT310.00$0.02$0.76 / 31303239.812727%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C305.00CALL305.00$78.87 / 50$80.40 / 5000187.268328%1.000000-0.0133940.0000010.0000000.008356
XSP6Jul22P305.00PUT305.00$0.76 / 31300254.762501%-0.0000010.0000000.0000010.0000000.000000
XSP6Jul22C300.00CALL300.00$83.88 / 50$85.41 / 5000201.510632%1.000000-0.0131750.0000010.0000000.008219
XSP6Jul22P300.00PUT300.00$0.01$0.76 / 31300269.855432%-0.0000010.0000000.0000010.0000000.000000