XSP.IN Option Chain

End of day data from July 1, 2022 for XSP.IN options expiring on July 8, 2022.

Data From

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP8Jul22P365.00PUT365.00$0.53$0.41 / 657$0.44 / 56520781422.358793%-0.110533-0.1752440.0125530.106861-0.009447
XSP8Jul22P367.00PUT367.00$1.52$0.58 / 575$0.62 / 57711937422.269304%-0.139044-0.2055850.0147390.125467-0.011895
XSP8Jul22P368.00PUT368.00$0.78$0.69 / 543$0.72 / 44110212822.198216%-0.154964-0.2209910.0158510.134931-0.013264
XSP8Jul22P366.00PUT366.00$0.77$0.49 / 625$0.52 / 5281028222.300612%-0.124236-0.1902920.0136370.116084-0.010623
XSP8Jul22C390.00CALL390.00$1.50$1.50 / 397$1.55 / 211683118.455629%0.321903-0.3423860.0238510.2030300.026313
XSP8Jul22C382.00CALL382.00$4.72$4.82 / 144$4.91 / 9259420.003998%0.525956-0.3830830.0264860.2254580.042709
XSP8Jul22P382.00PUT382.00$4.69$4.31 / 144$4.40 / 92542220.770600%-0.474044-0.3652460.0264860.225458-0.040985
XSP8Jul22P377.00PUT377.00$2.75$2.47 / 223$2.52 / 149517521.455421%-0.344420-0.3395810.0244970.208529-0.029653
XSP8Jul22C387.50CALL387.50$1.77$2.30 / 222$2.36 / 150505118.989060%0.382579-0.3650740.0253840.2160770.031216
XSP8Jul22C385.00CALL385.00$3.45$3.31 / 164$3.39 / 107184619.467950%0.446708-0.3791780.0263050.2239170.036374
XSP8Jul22P370.00PUT370.00$0.99$0.95 / 438$0.99 / 341172722.119194%-0.190127-0.2515580.0180610.153747-0.016292
XSP8Jul22C400.00CALL400.00$0.10$0.15 / 1,492$0.18 / 695164817.181996%0.134204-0.2054910.0143860.1224640.011033
XSP8Jul22P355.00PUT355.00$0.26$0.08 / 1,694$0.11 / 1,617165124.544589%-0.026760-0.0576350.0041160.035038-0.002278
XSP8Jul22P375.00PUT375.00$2.49$1.92 / 280$1.97 / 194147021.675316%-0.296046-0.3192360.0229930.195724-0.025451
XSP8Jul22P362.00PUT362.00$0.36$0.24 / 951$0.27 / 8751418022.682944%-0.075822-0.1327100.0094960.080837-0.006471
XSP8Jul22C399.00CALL399.00$0.22$0.20 / 1,036$0.23 / 657122617.277227%0.148467-0.2201370.0154060.1311440.012200
XSP8Jul22P383.00PUT383.00$5.17$4.78 / 144$4.86 / 92127120.616839%-0.500570-0.3655410.0265420.225936-0.043320
XSP8Jul22C405.00CALL405.00$0.05$0.04 / 1,688$0.07 / 1,624112717.659645%0.077383-0.1375430.0096450.0821000.006375
XSP8Jul22C386.00CALL386.00$1.60$2.88 / 184$2.96 / 120111119.301059%0.420739-0.3746610.0260160.2214620.034288
XSP8Jul22C381.00CALL381.00$4.95$5.38 / 144$5.48 / 9211720.135633%0.552437-0.3810830.0263120.2239820.044815
XSP8Jul22P376.00PUT376.00$4.16$2.19 / 261$2.23 / 1781110621.584122%-0.319882-0.3300300.0237880.202497-0.027520
XSP8Jul22C403.00CALL403.00$0.33$0.07 / 1,555$0.10 / 1,5771047517.432298%0.097332-0.1633430.0114470.0974440.008012
XSP8Jul22C398.00CALL398.00$0.33$0.26 / 689$0.29 / 6001030117.343039%0.163750-0.2349140.0164340.1398920.013449
XSP8Jul22C388.00CALL388.00$1.29$2.12 / 242$2.18 / 16410418.876515%0.370122-0.3611720.0251230.2138540.030211
XSP8Jul22P380.00PUT380.00$3.63$3.50 / 164$3.56 / 106105021.103051%-0.421246-0.3597000.0260230.221519-0.036356
XSP8Jul22P352.00PUT352.00$0.23$0.06 / 864$0.08 / 1,03410125.757536%-0.015909-0.0371310.0026500.022558-0.001353
XSP8Jul22C389.00CALL389.00$1.79$1.79 / 260$1.85 / 18181718.667129%0.345669-0.3523860.0245300.2088110.028236
XSP8Jul22P374.00PUT374.00$2.76$1.69 / 317$1.73 / 22585621.793525%-0.273000-0.3073310.0221190.188290-0.023453
XSP8Jul22C393.00CALL393.00$0.84$0.83 / 423$0.87 / 3237917.902232%0.255460-0.3064000.0213840.1820280.020923
XSP8Jul22C380.00CALL380.00$4.87$5.98 / 123$6.08 / 8574320.273041%0.578754-0.3774440.0260230.2215190.046901
XSP8Jul22P350.00PUT350.00$0.61$0.05 / 862$0.07 / 1,33671626.716216%-0.010961-0.0269240.0019210.016351-0.000932
XSP8Jul22P340.00PUT340.00$0.48$0.02 / 1,670$0.05 / 1,64277832.039181%-0.001225-0.0037870.0002700.002297-0.000104
XSP8Jul22C394.00CALL394.00$0.72$0.67 / 475$0.71 / 3746417.769916%0.235121-0.2928740.0204510.1740860.019269
XSP8Jul22C387.00CALL387.00$1.55$2.48 / 203$2.54 / 1366219.057525%0.395176-0.3686310.0256200.2180910.032231
XSP8Jul22P381.00PUT381.00$4.62$3.90 / 164$3.96 / 106612920.953319%-0.447563-0.3632930.0263120.223982-0.038661
XSP8Jul22P300.00PUT300.00$0.01$0.02 / 1,6436158.094042%-0.0000010.0000000.0000010.0000000.000000
XSP8Jul22C436.00CALL436.00$0.01$0.01 / 1,0435030.395957%0.000483-0.0016270.0001150.0009760.000040
XSP8Jul22C395.00CALL395.00$0.52$0.54 / 544$0.57 / 44053617.647905%0.215759-0.2788210.0194790.1658170.017692
XSP8Jul22C391.00CALL391.00$1.12$1.25 / 334$1.30 / 24351518.307919%0.298903-0.3312980.0230940.1965850.024450
XSP8Jul22P388.00PUT388.00$11.60$6.82 / 73$8.46 / 7351319.741052%-0.629878-0.3430550.0251230.213854-0.054798
XSP8Jul22P385.00PUT385.00$7.94$5.80 / 123$5.90 / 855420.297223%-0.553292-0.3612000.0263050.223917-0.047978
XSP8Jul22P382.50PUT382.50$5.06$4.54 / 144$4.63 / 92510520.701384%-0.487309-0.3656010.0265280.225822-0.042152
XSP8Jul22C347.00CALL347.00$30.15$34.70 / 50$36.33 / 505025.511100%0.993977-0.0321210.0011350.0096620.075515
XSP8Jul22P414.00PUT414.00$37.70$30.72 / 50$32.35 / 504729.110586%-0.976276-0.0336290.0037210.031676-0.088746
XSP8Jul22P395.00PUT395.00$12.97$12.29 / 56$13.91 / 5642119.607967%-0.784241-0.2603770.0194790.165817-0.068851
XSP8Jul22P378.00PUT378.00$2.90$2.79 / 204$2.85 / 1354521.385044%-0.369563-0.3477730.0251100.213749-0.031843
XSP8Jul22P372.00PUT372.00$3.15$1.28 / 369$1.32 / 27447121.969483%-0.229580-0.2807640.0201810.171792-0.019697
XSP8Jul22C421.00CALL421.00$0.02$0.02 / 1,64334024.593971%0.007998-0.0207290.0014580.0124110.000662
XSP8Jul22C409.00CALL409.00$0.04$0.01 / 1,673$0.04 / 1,6383418.325897%0.047161-0.0932930.0065480.0557430.003891
XSP8Jul22C383.00CALL383.00$4.35$4.28 / 144$4.37 / 923019.828499%0.499430-0.3834250.0265420.2259360.040594
XSP8Jul22C375.00CALL375.00$6.78$8.63 / 68$10.26 / 6831720.681161%0.703954-0.3367470.0229930.1957240.056710
XSP8Jul22P360.00PUT360.00$0.21$0.17 / 1,552$0.20 / 1,13235923.048655%-0.057657-0.1074150.0076810.065388-0.004917
XSP8Jul22P398.00PUT398.00$21.02$14.98 / 52$16.61 / 522419.848865%-0.836250-0.2163300.0164340.139892-0.073751
XSP8Jul22P392.50PUT392.50$10.95$10.19 / 60$11.81 / 602619.603304%-0.734017-0.2945930.0218330.185849-0.064217
XSP8Jul22P392.00PUT392.00$10.54$9.79 / 61$11.41 / 6121719.622870%-0.723264-0.3009520.0222680.189556-0.063234
XSP8Jul22P384.00PUT384.00$7.31$5.27 / 144$5.36 / 922620.444645%-0.527025-0.3641840.0264810.225417-0.045654
XSP8Jul22C382.50CALL382.50$4.60$4.54 / 144$4.62 / 9222419.869277%0.512691-0.3834620.0265280.2258220.041652
XSP8Jul22C378.00CALL378.00$5.40$6.52 / 76$8.14 / 762420.560617%0.630437-0.3654230.0251100.2137490.050976
XSP8Jul22C377.00CALL377.00$6.17$7.19 / 73$8.81 / 7321120.574688%0.655580-0.3571850.0244970.2085290.052946
XSP8Jul22P369.00PUT369.00$1.01$0.81 / 492$0.85 / 3912422.165208%-0.171996-0.2363660.0169620.144388-0.014730
XSP8Jul22P359.00PUT359.00$0.27$0.15 / 810$0.17 / 7522323.303102%-0.049929-0.0958710.0068540.058343-0.004256
XSP8Jul22P335.00PUT335.00$0.09$0.02 / 1,668$0.04 / 1,243289934.997664%-0.000329-0.0011260.0000800.000683-0.000028
XSP8Jul22P475.00PUT475.00$92.79$91.68 / 50$93.31 / 5011166.706285%-1.0000000.0221800.0000010.000000-0.104071
XSP8Jul22P421.00PUT421.00$43.32$37.72 / 50$39.35 / 501034.167423%-0.992002-0.0010700.0014580.012411-0.091578
XSP8Jul22P415.00PUT415.00$38.65$31.72 / 50$33.35 / 501129.847465%-0.979507-0.0274160.0032880.027993-0.089231
XSP8Jul22C406.00CALL406.00$0.04$0.03 / 1,683$0.06 / 1,62811417.817219%0.068685-0.1255110.0088030.0749380.005661
XSP8Jul22P401.00PUT401.00$23.44$17.84 / 51$19.47 / 5116620.881112%-0.879056-0.1723570.0133820.113917-0.077910
XSP8Jul22P396.00PUT396.00$14.25$13.17 / 55$14.80 / 551119.697924%-0.802601-0.2458940.0184800.157306-0.070566
XSP8Jul22C392.50CALL392.50$0.87$0.93 / 406$0.96 / 3061018.005059%0.265983-0.3129210.0218330.1858490.021778
XSP8Jul22C392.00CALL392.00$0.97$1.03 / 388$1.07 / 28911318.122964%0.276736-0.3192560.0222680.1895560.022652
XSP8Jul22P390.00PUT390.00$13.92$8.27 / 66$9.89 / 6612319.775421%-0.678097-0.3241750.0238510.203030-0.059134
XSP8Jul22P386.00PUT386.00$11.60$5.58 / 81$7.22 / 811820.057477%-0.579261-0.3566360.0260160.221462-0.050283
XSP8Jul22C376.00CALL376.00$5.98$7.87 / 70$9.49 / 7011020.480106%0.680118-0.3475870.0237880.2024970.054860
XSP8Jul22C373.00CALL373.00$7.14$10.17 / 64$11.80 / 641620.707877%0.749178-0.3118730.0211790.1802820.060189
XSP8Jul22P373.00PUT373.00$1.64$1.47 / 353$1.53 / 4571821.919023%-0.250822-0.2944560.0211790.180282-0.021533
XSP8Jul22P361.00PUT361.00$0.26$0.20 / 1,524$0.23 / 71211822.817082%-0.066271-0.1197100.0085630.072895-0.005654
XSP8Jul22P295.00PUT295.00$0.01$0.02 / 1,6431261.763867%-0.0000010.0000000.0000010.0000000.000000
XSP8Jul22C600.00CALL600.00$0.01 / 1,6430093.350904%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P600.00PUT600.00$216.65 / 50$218.28 / 5000125.657137%-1.0000000.0280170.0000010.000000-0.131458
XSP8Jul22C590.00CALL590.00$0.01 / 1,6430090.178305%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P590.00PUT590.00$206.65 / 50$208.28 / 5000121.399005%-1.0000000.0275500.0000010.000000-0.129267
XSP8Jul22C580.00CALL580.00$0.01 / 1,6430086.939531%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P580.00PUT580.00$196.68 / 50$198.31 / 5000118.898075%-1.0000000.0270830.0000010.000000-0.127076
XSP8Jul22C570.00CALL570.00$0.01 / 1,6430083.632580%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P570.00PUT570.00$186.66 / 50$188.29 / 5000113.251321%-1.0000000.0266160.0000010.000000-0.124885
XSP8Jul22C560.00CALL560.00$0.01 / 1,6430080.251851%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P560.00PUT560.00$176.66 / 50$178.29 / 5000108.726262%-1.0000000.0261490.0000010.000000-0.122694
XSP8Jul22C550.00CALL550.00$0.01 / 1,6430076.795772%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P550.00PUT550.00$166.66 / 50$168.29 / 5000104.101766%-1.0000000.0256820.0000010.000000-0.120503
XSP8Jul22C540.00CALL540.00$0.01 / 1,6430073.258915%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P540.00PUT540.00$156.67 / 50$158.30 / 500099.948970%-1.0000000.0252150.0000010.000000-0.118312
XSP8Jul22C530.00CALL530.00$0.01 / 1,6430069.640522%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P530.00PUT530.00$146.67 / 50$148.30 / 500095.108696%-1.0000000.0247480.0000010.000000-0.116121
XSP8Jul22C520.00CALL520.00$0.01 / 1,6430065.932065%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P520.00PUT520.00$136.67 / 50$138.30 / 500090.155837%-1.0000000.0242810.0000010.000000-0.113930
XSP8Jul22C510.00CALL510.00$0.01 / 1,6430062.130935%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P510.00PUT510.00$126.67 / 50$128.30 / 500085.083623%-1.0000000.0238140.0000010.000000-0.111739
XSP8Jul22C500.00CALL500.00$0.01 / 1,6430058.230333%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P500.00PUT500.00$116.68 / 50$118.31 / 500080.377401%-1.0000000.0233470.0000010.000000-0.109548
XSP8Jul22C495.00CALL495.00$0.01 / 1,6430056.240562%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P495.00PUT495.00$111.68 / 50$113.31 / 500077.717979%-1.0000000.0231140.0000010.000000-0.108453
XSP8Jul22C490.00CALL490.00$0.01 / 1,6430054.225773%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P490.00PUT490.00$106.68 / 50$108.31 / 500075.021791%-1.0000000.0228800.0000010.000000-0.107357
XSP8Jul22C485.00CALL485.00$0.01 / 1,6430052.179166%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P485.00PUT485.00$103.79$101.68 / 50$103.31 / 500772.289519%-1.0000000.0226470.0000010.000000-0.106262
XSP8Jul22C480.00CALL480.00$0.01 / 1,6430050.105425%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P480.00PUT480.00$90.97$96.68 / 50$98.31 / 500269.519015%-1.0000000.0224140.0000010.000000-0.105166
XSP8Jul22C475.00CALL475.00$0.03$0.01 / 1,64302447.999424%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22C470.00CALL470.00$0.01$0.01 / 1,6430545.864592%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22P470.00PUT470.00$86.68 / 50$88.31 / 500063.856815%-1.0000000.0219460.0000010.000000-0.102975
XSP8Jul22C465.00CALL465.00$0.01 / 1,6430043.696111%0.000001-0.0000020.0000010.0000010.000000
XSP8Jul22P465.00PUT465.00$81.69 / 50$83.31 / 500061.163168%-1.0000000.0217110.0000010.000001-0.101880
XSP8Jul22C460.00CALL460.00$0.01 / 1,5430041.493539%0.000002-0.0000070.0000010.0000040.000000
XSP8Jul22P460.00PUT460.00$71.65$76.69 / 50$78.32 / 500358.409007%-0.9999980.0214730.0000010.000004-0.100784
XSP8Jul22C455.00CALL455.00$0.02$0.01 / 1,4430139.254920%0.000006-0.0000250.0000020.0000150.000000
XSP8Jul22P455.00PUT455.00$69.73$71.69 / 50$73.32 / 500255.404957%-0.9999940.0212210.0000020.000015-0.099688
XSP8Jul22C454.00CALL454.00$0.01 / 1,4430038.803686%0.000007-0.0000320.0000020.0000190.000001
XSP8Jul22P454.00PUT454.00$65.73$70.69 / 50$72.32 / 500254.797883%-0.9999930.0211670.0000020.000019-0.099469
XSP8Jul22C452.00CALL452.00$0.01 / 1,4430037.896762%0.000012-0.0000520.0000040.0000310.000001
XSP8Jul22P452.00PUT452.00$68.69 / 50$70.32 / 500053.578652%-0.9999880.0210540.0000040.000031-0.099030
XSP8Jul22C450.00CALL450.00$0.10$0.01 / 1,4430236.982657%0.000020-0.0000830.0000060.0000500.000002
XSP8Jul22P450.00PUT450.00$66.69 / 50$68.32 / 500052.347972%-0.9999800.0209300.0000060.000050-0.098592
XSP8Jul22C449.00CALL449.00$0.56$0.01 / 1,4430336.523771%0.000026-0.0001040.0000070.0000630.000002
XSP8Jul22P449.00PUT449.00$65.69 / 50$67.32 / 500051.729438%-0.9999740.0208620.0000070.000063-0.098372
XSP8Jul22C448.00CALL448.00$0.01 / 1,3430036.058839%0.000033-0.0001310.0000090.0000790.000003
XSP8Jul22P448.00PUT448.00$64.69 / 50$66.32 / 500051.112308%-0.9999670.0207880.0000090.000079-0.098152
XSP8Jul22C447.00CALL447.00$0.01 / 1,3430035.598066%0.000042-0.0001640.0000120.0000980.000003
XSP8Jul22P447.00PUT447.00$63.69 / 50$65.32 / 500050.487756%-0.9999580.0207090.0000120.000098-0.097933
XSP8Jul22C446.00CALL446.00$0.01 / 1,3430035.133383%0.000053-0.0002050.0000140.0001230.000004
XSP8Jul22P446.00PUT446.00$62.69 / 50$64.32 / 500049.862867%-0.9999470.0206210.0000140.000123-0.097713
XSP8Jul22C445.00CALL445.00$0.06$0.01 / 1,3430234.667532%0.000067-0.0002550.0000180.0001530.000006
XSP8Jul22P445.00PUT445.00$78.73$61.69 / 50$63.32 / 500249.236013%-0.9999330.0205240.0000180.000153-0.097492
XSP8Jul22C444.00CALL444.00$0.08$0.01 / 1,3430134.200923%0.000084-0.0003170.0000220.0001900.000007
XSP8Jul22P444.00PUT444.00$76.39$60.69 / 50$62.32 / 500448.606639%-0.9999160.0204150.0000220.000190-0.097272
XSP8Jul22C443.00CALL443.00$1.11$0.01 / 1,2430233.731006%0.000106-0.0003930.0000280.0002360.000009
XSP8Jul22P443.00PUT443.00$59.69 / 50$61.32 / 500047.974877%-0.9998940.0202930.0000280.000236-0.097051
XSP8Jul22C442.00CALL442.00$0.09$0.01 / 1,2430033.259450%0.000132-0.0004860.0000340.0002910.000011
XSP8Jul22P442.00PUT442.00$58.69 / 50$60.32 / 500047.342765%-0.9998680.0201530.0000340.000291-0.096830
XSP8Jul22C441.00CALL441.00$0.01 / 1,2430032.786484%0.000165-0.0005980.0000420.0003590.000014
XSP8Jul22P441.00PUT441.00$57.70 / 50$59.32 / 500046.871354%-0.9998350.0199940.0000420.000359-0.096608
XSP8Jul22C440.00CALL440.00$0.03$0.01 / 1,1430132.312584%0.000206-0.0007350.0000520.0004410.000017
XSP8Jul22P440.00PUT440.00$56.72 / 50$58.35 / 500047.026329%-0.9997940.0198110.0000520.000441-0.096385
XSP8Jul22C439.00CALL439.00$1.89$0.01 / 1,1430131.834376%0.000256-0.0009010.0000630.0005400.000021
XSP8Jul22P439.00PUT439.00$57.24$55.70 / 50$57.33 / 500145.750614%-0.9997440.0195990.0000630.000540-0.096162
XSP8Jul22C438.00CALL438.00$0.04$0.01 / 1,14301531.357248%0.000317-0.0011000.0000780.0006600.000026
XSP8Jul22P438.00PUT438.00$54.70 / 50$56.33 / 500045.103516%-0.9996830.0193520.0000780.000660-0.095938
XSP8Jul22C437.00CALL437.00$0.01 / 1,0430030.876641%0.000392-0.0013400.0000940.0008030.000033
XSP8Jul22P437.00PUT437.00$53.70 / 50$55.33 / 500044.453922%-0.9996080.0190660.0000940.000803-0.095712
XSP8Jul22P436.00PUT436.00$52.70 / 50$54.33 / 500043.801855%-0.9995170.0187320.0001150.000976-0.095486
XSP8Jul22C435.00CALL435.00$0.07$0.01 / 9430629.913340%0.000594-0.0019700.0001390.0011810.000049
XSP8Jul22P435.00PUT435.00$49.30$51.70 / 50$53.33 / 500143.147340%-0.9994060.0183430.0001390.001181-0.095258
XSP8Jul22C434.00CALL434.00$0.01 / 9430029.427994%0.000729-0.0023770.0001670.0014260.000060
XSP8Jul22P434.00PUT434.00$50.70 / 50$52.33 / 500042.485384%-0.9992710.0178880.0001670.001426-0.095027
XSP8Jul22C433.00CALL433.00$0.01 / 8430028.938195%0.000891-0.0028610.0002020.0017150.000074
XSP8Jul22P433.00PUT433.00$49.70 / 50$51.33 / 500041.825973%-0.9991090.0173580.0002020.001715-0.094795
XSP8Jul22C432.00CALL432.00$0.18$0.01 / 8430928.449403%0.001087-0.0034330.0002420.0020580.000090
XSP8Jul22P432.00PUT432.00$48.71 / 50$50.33 / 500041.311583%-0.9989130.0167390.0002420.002058-0.094559
XSP8Jul22C431.00CALL431.00$3.89$0.02 / 1,6430129.911068%0.001322-0.0041070.0002890.0024620.000110
XSP8Jul22P431.00PUT431.00$47.71 / 50$49.34 / 500040.789069%-0.9986780.0160190.0002890.002462-0.094321
XSP8Jul22C430.00CALL430.00$0.09$0.02 / 1,64303429.391079%0.001603-0.0048980.0003450.0029350.000133
XSP8Jul22P430.00PUT430.00$46.71 / 50$48.34 / 500040.116144%-0.9983970.0151810.0003450.002935-0.094078
XSP8Jul22C429.00CALL429.00$0.08$0.02 / 1,6430128.865159%0.001938-0.0058220.0004100.0034890.000161
XSP8Jul22P429.00PUT429.00$45.71 / 50$47.34 / 500039.440171%-0.9980620.0142100.0004100.003489-0.093832
XSP8Jul22C428.00CALL428.00$0.02 / 1,6430028.339280%0.002337-0.0069000.0004860.0041350.000194
XSP8Jul22P428.00PUT428.00$44.71 / 50$46.34 / 500038.761086%-0.9976630.0130850.0004860.004135-0.093579
XSP8Jul22C427.00CALL427.00$0.02 / 1,6430027.811175%0.002810-0.0081530.0005740.0048850.000233
XSP8Jul22P427.00PUT427.00$43.71 / 50$45.34 / 500038.078817%-0.9971900.0117860.0005740.004885-0.093321
XSP8Jul22C426.00CALL426.00$0.02 / 1,6430027.280835%0.003369-0.0096010.0006760.0057520.000279
XSP8Jul22P426.00PUT426.00$57.58$42.72 / 50$44.34 / 500137.529403%-0.9966310.0102910.0006760.005752-0.093056
XSP8Jul22C425.00CALL425.00$0.17$0.02 / 1,64305326.748202%0.004029-0.0112720.0007930.0067520.000334
XSP8Jul22P425.00PUT425.00$58.55$41.72 / 50$43.35 / 500836.971529%-0.9959710.0085740.0007930.006752-0.092782
XSP8Jul22C424.00CALL424.00$0.14$0.02 / 1,64306626.213181%0.004803-0.0131900.0009280.0079010.000398
XSP8Jul22P424.00PUT424.00$40.72 / 50$42.35 / 500036.275904%-0.9951970.0066080.0009280.007901-0.092499
XSP8Jul22C423.00CALL423.00$1.38$0.02 / 1,6430025.676090%0.005709-0.0153850.0010820.0092140.000473
XSP8Jul22P423.00PUT423.00$30.47$39.72 / 50$41.35 / 500135.579215%-0.9942910.0043670.0010820.009214-0.092205
XSP8Jul22C422.00CALL422.00$4.62$0.02 / 1,6430225.135033%0.006767-0.0178880.0012580.0107120.000560
XSP8Jul22P422.00PUT422.00$38.72 / 50$40.35 / 500034.873378%-0.9932330.0018180.0012580.010712-0.091898
XSP8Jul22C420.00CALL420.00$0.23$0.02 / 1,64301724.046464%0.009425-0.0239420.0016840.0143330.000780
XSP8Jul22P420.00PUT420.00$53.46$36.72 / 50$38.35 / 500033.457764%-0.990575-0.0043300.0016840.014333-0.091240
XSP8Jul22C419.00CALL419.00$0.15$0.02 / 1,6430123.500035%0.011074-0.0275610.0019380.0164980.000916
XSP8Jul22P419.00PUT419.00$35.72 / 50$37.35 / 500032.741932%-0.988926-0.0079960.0019380.016498-0.090885
XSP8Jul22C418.00CALL418.00$1.72$0.02 / 1,6430222.950234%0.012974-0.0316220.0022230.0189260.001073
XSP8Jul22P418.00PUT418.00$51.52$34.72 / 50$36.35 / 500132.023774%-0.987026-0.0121030.0022230.018926-0.090509
XSP8Jul22C417.00CALL417.00$0.02 / 1,6430022.395990%0.015154-0.0361580.0025420.0216370.001253
XSP8Jul22P417.00PUT417.00$33.72 / 50$35.35 / 500031.302868%-0.984846-0.0166860.0025420.021637-0.090110
XSP8Jul22C416.00CALL416.00$0.70$0.02 / 1,6430221.840404%0.017649-0.0412040.0028960.0246530.001459
XSP8Jul22P416.00PUT416.00$51.88$32.72 / 50$34.35 / 500130.576741%-0.982351-0.0217790.0028960.024653-0.089685
XSP8Jul22C415.00CALL415.00$0.09$0.02 / 94301621.281080%0.020493-0.0467950.0032880.0279930.001694
XSP8Jul22C414.00CALL414.00$0.05$0.03 / 1,76807221.700844%0.023724-0.0529600.0037210.0316760.001960
XSP8Jul22C413.00CALL413.00$0.53$0.03 / 1,64301221.112241%0.027383-0.0597300.0041960.0357180.002262
XSP8Jul22P413.00PUT413.00$37.32$29.72 / 50$31.35 / 500428.370405%-0.972617-0.0404450.0041960.035718-0.088225
XSP8Jul22C412.00CALL412.00$0.72$0.03 / 1,6430820.524906%0.031512-0.0671300.0047150.0401360.002602
XSP8Jul22P412.00PUT412.00$44.22$28.72 / 50$30.35 / 500027.626785%-0.968488-0.0478920.0047150.040136-0.087665
XSP8Jul22C411.00CALL411.00$0.82$0.03 / 1,6430319.928976%0.036154-0.0751810.0052790.0449400.002985
XSP8Jul22P411.00PUT411.00$27.72 / 50$29.35 / 500026.877272%-0.963846-0.0559900.0052790.044940-0.087064
XSP8Jul22C410.00CALL410.00$0.54$0.01 / 1,256$0.03 / 1,04101818.438801%0.041355-0.0838990.0058900.0501410.003413
XSP8Jul22P410.00PUT410.00$16.98$26.73 / 50$28.36 / 5006826.329973%-0.958645-0.0647540.0058900.050141-0.086417
XSP8Jul22P409.00PUT409.00$40.50$25.73 / 50$27.36 / 500125.566503%-0.952839-0.0741950.0065480.055743-0.085720
XSP8Jul22C408.00CALL408.00$1.00$0.02 / 860$0.04 / 1,4380318.128575%0.053620-0.1033650.0072540.0617470.004422
XSP8Jul22P408.00PUT408.00$10.67$24.74 / 50$26.36 / 500224.894168%-0.946380-0.0843140.0072540.061747-0.084969
XSP8Jul22C407.50CALL407.50$0.02 / 1,678$0.05 / 1,6330018.171185%0.057109-0.1086540.0076240.0648980.004709
XSP8Jul22P407.50PUT407.50$24.24 / 50$25.87 / 500024.601940%-0.942891-0.0896260.0076240.064898-0.084573
XSP8Jul22C407.00CALL407.00$0.15$0.02 / 1,680$0.05 / 1,6320517.862172%0.060779-0.1141100.0080060.0681480.005011
XSP8Jul22P407.00PUT407.00$11.35$23.74 / 50$25.37 / 500524.211810%-0.939221-0.0951050.0080060.068148-0.084161
XSP8Jul22P406.00PUT406.00$22.75 / 50$24.38 / 500023.609425%-0.931315-0.1065530.0088030.074938-0.083292
XSP8Jul22P405.00PUT405.00$26.36$21.76 / 50$23.39 / 500622.989215%-0.922617-0.1186310.0096450.082100-0.082359
XSP8Jul22C404.00CALL404.00$1.90$0.05 / 1,695$0.08 / 1,6170817.409385%0.086919-0.1501700.0105270.0896120.007158
XSP8Jul22P404.00PUT404.00$10.24$20.77 / 50$22.40 / 500522.348288%-0.913081-0.1313050.0105270.089612-0.081357
XSP8Jul22P403.00PUT403.00$19.79 / 50$21.42 / 500021.847998%-0.902668-0.1445250.0114470.097444-0.080284
XSP8Jul22C402.50CALL402.50$0.08 / 1,240$0.11 / 1,5410017.386140%0.102881-0.1701170.0119200.1014690.008467
XSP8Jul22P402.50PUT402.50$19.30 / 50$20.93 / 500021.585052%-0.897119-0.1513230.0119200.101469-0.079719
XSP8Jul22C402.00CALL402.00$0.63$0.09 / 1,609$0.12 / 1,504021317.310542%0.108663-0.1770050.0124010.1055600.008941
XSP8Jul22P402.00PUT402.00$27.13$18.81 / 51$20.44 / 51089021.312545%-0.891337-0.1582330.0124010.105560-0.079136
XSP8Jul22C401.00CALL401.00$0.27$0.12 / 1,095$0.15 / 1,429050317.319497%0.120944-0.1910820.0133820.1139170.009947
XSP8Jul22P400.00PUT400.00$26.20$16.90 / 51$18.52 / 51012120.712775%-0.865796-0.1868130.0143860.122464-0.076605
XSP8Jul22P399.00PUT399.00$9.36$15.92 / 52$17.55 / 520020.110621%-0.851533-0.2015060.0154060.131144-0.075220
XSP8Jul22C397.50CALL397.50$0.29 / 1,315$0.33 / 1,0820017.377625%0.171776-0.2423160.0169480.1442700.014105
XSP8Jul22P397.50PUT397.50$14.54 / 53$16.17 / 530019.988353%-0.828224-0.2237540.0169480.144270-0.072986
XSP8Jul22C397.00CALL397.00$1.17$0.33 / 741$0.37 / 1,0650617.429140%0.180060-0.2497050.0174610.1486380.014781
XSP8Jul22P397.00PUT397.00$23.28$14.08 / 53$15.71 / 530119.888434%-0.819940-0.2311680.0174610.148638-0.072200
XSP8Jul22C396.00CALL396.00$0.50$0.42 / 593$0.46 / 5930617.505083%0.197399-0.2643860.0184800.1573060.016196
XSP8Jul22P394.00PUT394.00$7.11$11.43 / 57$13.05 / 570319.575024%-0.764879-0.2744760.0204510.174086-0.067055
XSP8Jul22P393.00PUT393.00$12.27$10.59 / 59$12.22 / 590919.578091%-0.744540-0.2880490.0213840.182028-0.065182
XSP8Jul22P391.00PUT391.00$13.27$8.99 / 63$10.61 / 6301619.550131%-0.701097-0.3130410.0230940.196585-0.061217
XSP8Jul22P389.00PUT389.00$6.41$7.53 / 69$9.16 / 690619.757194%-0.654331-0.3342220.0245300.208811-0.056992
XSP8Jul22P387.50PUT387.50$4.59$6.54 / 74$8.16 / 740519.978781%-0.617421-0.3469800.0253840.216077-0.053684
XSP8Jul22P387.00PUT387.00$11.65$6.22 / 76$7.84 / 7601120.026546%-0.604824-0.3505600.0256200.218091-0.052559
XSP8Jul22C384.00CALL384.00$3.38$3.78 / 164$3.86 / 1060319.650643%0.472975-0.3821150.0264810.2254170.038479
XSP8Jul22C379.00CALL379.00$6.26$5.84 / 80$7.46 / 800520.349150%0.604792-0.3722030.0256210.2180960.048958
XSP8Jul22P379.00PUT379.00$6.23$3.13 / 184$3.19 / 12008121.244840%-0.395208-0.3545060.0256210.218096-0.034080
XSP8Jul22C374.00CALL374.00$9.91$9.39 / 66$11.01 / 660520.684299%0.727000-0.3247950.0221190.1882900.058489
XSP8Jul22C372.00CALL372.00$11.49$10.98 / 62$12.60 / 620820.701454%0.770420-0.2981340.0201810.1717920.061807
XSP8Jul22C371.00CALL371.00$11.80 / 61$13.43 / 610020.668946%0.790667-0.2837350.0191380.1629140.063336
XSP8Jul22P371.00PUT371.00$2.86$1.11 / 404$1.15 / 30705722.077474%-0.209333-0.2664110.0191380.162914-0.017949
XSP8Jul22C370.00CALL370.00$21.65$12.64 / 59$14.27 / 590520.579354%0.809873-0.2688350.0180610.1537470.064773
XSP8Jul22C369.00CALL369.00$11.30$13.50 / 58$15.13 / 58010220.475527%0.828004-0.2535960.0169620.1443880.066116
XSP8Jul22C368.00CALL368.00$9.06$14.38 / 57$16.01 / 570120.367423%0.845036-0.2381750.0158510.1349310.067363
XSP8Jul22C367.00CALL367.00$15.27 / 56$16.90 / 560020.157631%0.860956-0.2227220.0147390.1254670.068513
XSP8Jul22C366.00CALL366.00$15.14$16.18 / 55$17.81 / 550019.966840%0.875764-0.2073820.0136370.1160840.069566
XSP8Jul22C365.00CALL365.00$17.10 / 54$18.73 / 540019.670480%0.889467-0.1922880.0125530.1068610.070524
XSP8Jul22C364.00CALL364.00$28.84$18.03 / 53$19.66 / 530119.244036%0.902085-0.1775590.0114970.0978710.071387
XSP8Jul22P364.00PUT364.00$2.07$0.34 / 788$0.37 / 60105122.401106%-0.097915-0.1605620.0114970.097871-0.008364
XSP8Jul22C363.00CALL363.00$18.97 / 53$20.60 / 530018.629843%0.913644-0.1633040.0104760.0891780.072158
XSP8Jul22P363.00PUT363.00$1.03$0.29 / 719$0.32 / 1,13903322.601972%-0.086356-0.1463530.0104760.089178-0.007373
XSP8Jul22C362.00CALL362.00$19.92 / 52$21.55 / 520017.706201%0.924178-0.1496140.0094960.0808370.072842
XSP8Jul22C361.00CALL361.00$20.88 / 52$22.51 / 520016.029961%0.933729-0.1365670.0085630.0728950.073440
XSP8Jul22C360.00CALL360.00$21.85 / 52$23.48 / 520017.908605%0.942343-0.1242250.0076810.0653880.073958
XSP8Jul22C359.00CALL359.00$22.82 / 51$24.45 / 510015.968827%0.950071-0.1126340.0068540.0583430.074400
XSP8Jul22C358.00CALL358.00$23.80 / 51$25.43 / 510018.800405%0.956968-0.1018260.0060830.0517800.074770
XSP8Jul22P358.00PUT358.00$0.87$0.12 / 1,607$0.15 / 788011223.461718%-0.043032-0.0851090.0060830.051780-0.003667
XSP8Jul22C357.00CALL357.00$24.78 / 51$26.41 / 510019.933771%0.963090-0.0918190.0053700.0457080.075073
XSP8Jul22P357.00PUT357.00$0.78$0.11 / 938$0.14 / 1,542011623.982370%-0.036910-0.0751490.0053700.045708-0.003144
XSP8Jul22C356.00CALL356.00$25.76 / 51$27.39 / 510015.093005%0.968495-0.0826160.0047140.0401290.075316
XSP8Jul22P356.00PUT356.00$0.09 / 1,665$0.12 / 1,5100024.125344%-0.031505-0.0659930.0047140.040129-0.002683
XSP8Jul22C355.00CALL355.00$26.75 / 50$28.38 / 500015.635987%0.973240-0.0742110.0041160.0350380.075501
XSP8Jul22C354.00CALL354.00$27.74 / 50$29.37 / 500016.295575%0.977384-0.0665870.0035740.0304250.075636
XSP8Jul22P354.00PUT354.00$0.64$0.07 / 1,691$0.10 / 1,6200224.920447%-0.022616-0.0500570.0035740.030425-0.001924
XSP8Jul22C353.00CALL353.00$28.73 / 50$30.36 / 500017.827601%0.980983-0.0597170.0030860.0262720.075723
XSP8Jul22P353.00PUT353.00$0.41$0.06 / 1,688$0.09 / 1,6240325.241280%-0.019017-0.0432340.0030860.026272-0.001618
XSP8Jul22C352.00CALL352.00$29.70 / 50$31.33 / 500024.924442%0.984091-0.0535670.0026500.0225580.075769
XSP8Jul22C351.00CALL351.00$30.72 / 50$32.35 / 500025.229488%0.986760-0.0480980.0022630.0192600.075777
XSP8Jul22P351.00PUT351.00$0.45$0.05 / 1,683$0.08 / 1,6280226.250934%-0.013240-0.0317080.0022630.019260-0.001126
XSP8Jul22C350.00CALL350.00$31.71 / 50$33.34 / 500029.275756%0.989039-0.0432670.0019210.0163510.075752
XSP8Jul22C349.00CALL349.00$32.71 / 50$34.34 / 500026.474150%0.990974-0.0390260.0016210.0138010.075698
XSP8Jul22P349.00PUT349.00$0.36$0.04 / 1,680$0.07 / 1,6320327.152296%-0.009026-0.0227290.0016210.013801-0.000767
XSP8Jul22C348.00CALL348.00$33.70 / 50$35.44 / 500023.205729%0.992607-0.0353270.0013610.0115810.075617
XSP8Jul22P348.00PUT348.00$0.04 / 1,461$0.06 / 8380027.550690%-0.007393-0.0190770.0013610.011581-0.000628
XSP8Jul22P347.00PUT347.00$0.03 / 1,677$0.06 / 1,6350027.913482%-0.006023-0.0159180.0011350.009662-0.000511
XSP8Jul22C346.00CALL346.00$35.70 / 50$37.43 / 500019.801968%0.995120-0.0293600.0009410.0080130.075393
XSP8Jul22P346.00PUT346.00$0.30$0.03 / 1,675$0.06 / 1,6370028.639554%-0.004880-0.0132040.0009410.008013-0.000414
XSP8Jul22C345.00CALL345.00$36.70 / 50$38.33 / 500028.249975%0.996069-0.0269970.0007760.0066060.075255
XSP8Jul22P345.00PUT345.00$0.91$0.03 / 1,675$0.06 / 1,63702029.365458%-0.003931-0.0108870.0007760.006606-0.000334
XSP8Jul22C344.00CALL344.00$37.59 / 50$39.48 / 500031.723407%0.996850-0.0249860.0006360.0054140.075102
XSP8Jul22P344.00PUT344.00$0.33$0.03 / 1,358$0.05 / 8400929.665358%-0.003150-0.0089230.0006360.005414-0.000267
XSP8Jul22C343.00CALL343.00$38.69 / 50$40.32 / 500028.919318%0.997491-0.0232850.0005180.0044100.074937
XSP8Jul22P343.00PUT343.00$0.03 / 858$0.05 / 1,3400030.383213%-0.002509-0.0072690.0005180.004410-0.000213
XSP8Jul22C342.00CALL342.00$39.59 / 50$41.47 / 500029.258988%0.998013-0.0218550.0004190.0035700.074762
XSP8Jul22P342.00PUT342.00$0.31$0.02 / 1,671$0.05 / 1,64001230.621820%-0.001987-0.0058850.0004190.003570-0.000169
XSP8Jul22C341.00CALL341.00$40.69 / 50$42.32 / 500034.634376%0.998435-0.0206590.0003370.0028720.074579
XSP8Jul22P341.00PUT341.00$0.02 / 1,671$0.05 / 1,6400031.329090%-0.001565-0.0047360.0003370.002872-0.000133
XSP8Jul22C340.00CALL340.00$38.61$41.69 / 50$43.32 / 5001035.687973%0.998775-0.0196640.0002700.0022970.074389
XSP8Jul22C339.00CALL339.00$42.66 / 50$44.29 / 500034.610855%0.999047-0.0188390.0002140.0018250.074193
XSP8Jul22P339.00PUT339.00$0.02 / 1,670$0.05 / 1,6420032.750814%-0.000953-0.0030100.0002140.001825-0.000081
XSP8Jul22C338.00CALL338.00$43.68 / 50$45.41 / 500036.562521%0.999263-0.0181600.0001690.0014410.073992
XSP8Jul22P338.00PUT338.00$0.02 / 1,670$0.05 / 1,6420033.462348%-0.000737-0.0023770.0001690.001441-0.000062
XSP8Jul22C337.00CALL337.00$44.68 / 50$46.31 / 500033.633159%0.999433-0.0176010.0001330.0011310.073787
XSP8Jul22P337.00PUT337.00$0.02 / 1,668$0.05 / 1,6430034.177066%-0.000567-0.0018650.0001330.001131-0.000048
XSP8Jul22C336.00CALL336.00$45.68 / 50$47.31 / 500039.217550%0.999567-0.0171430.0001040.0008810.073580
XSP8Jul22P336.00PUT336.00$0.02 / 1,668$0.04 / 8430034.295186%-0.000433-0.0014540.0001040.000881-0.000037
XSP8Jul22C335.00CALL335.00$46.68 / 50$48.31 / 500037.340835%0.999671-0.0167690.0000800.0006830.073369
XSP8Jul22C334.00CALL334.00$47.67 / 50$49.41 / 500038.911577%0.999752-0.0164630.0000620.0005250.073157
XSP8Jul22P334.00PUT334.00$0.50$0.02 / 1,355$0.04 / 1,6430535.702382%-0.000248-0.0008670.0000620.000525-0.000021
XSP8Jul22C333.00CALL333.00$48.68 / 50$50.31 / 500037.893600%0.999814-0.0162120.0000470.0004010.072943
XSP8Jul22P333.00PUT333.00$0.10$0.02 / 855$0.04 / 1,6430236.407807%-0.000186-0.0006630.0000470.000401-0.000016
XSP8Jul22C332.00CALL332.00$49.68 / 50$51.31 / 500026.769727%0.999861-0.0160060.0000360.0003050.072728
XSP8Jul22P332.00PUT332.00$0.01 / 1,668$0.04 / 1,6430036.398254%-0.000139-0.0005030.0000360.000305-0.000012
XSP8Jul22C331.00CALL331.00$50.65 / 50$52.28 / 500042.548900%0.999897-0.0158360.0000270.0002300.072512
XSP8Jul22P331.00PUT331.00$0.01 / 1,668$0.04 / 1,6430037.095782%-0.000103-0.0003800.0000270.000230-0.000009
XSP8Jul22C330.00CALL330.00$51.65 / 50$53.28 / 500041.736228%0.999924-0.0156940.0000200.0001720.072295
XSP8Jul22P330.00PUT330.00$0.23$0.01 / 1,668$0.04 / 1,6430937.791969%-0.000076-0.0002840.0000200.000172-0.000006
XSP8Jul22C329.00CALL329.00$52.67 / 50$54.30 / 500036.985935%0.999945-0.0155740.0000150.0001280.072078
XSP8Jul22P329.00PUT329.00$0.01 / 1,668$0.03 / 8430037.617610%-0.000055-0.0002120.0000150.000128-0.000005
XSP8Jul22C328.00CALL328.00$53.67 / 50$55.30 / 500043.757055%0.999960-0.0154720.0000110.0000950.071860
XSP8Jul22P328.00PUT328.00$0.53$0.01 / 1,668$0.03 / 1,34301638.305673%-0.000040-0.0001560.0000110.000095-0.000003
XSP8Jul22C325.00CALL325.00$56.67 / 50$58.30 / 50000.000000%0.999985-0.0152360.0000040.0000370.071205
XSP8Jul22P325.00PUT325.00$0.07$0.01 / 955$0.03 / 1,6430540.371752%-0.000015-0.0000610.0000040.000037-0.000001
XSP8Jul22C320.00CALL320.00$58.16$61.67 / 50$63.30 / 5001049.537279%0.999998-0.0149530.0000010.0000070.070111
XSP8Jul22P320.00PUT320.00$0.10$0.01 / 1$0.02 / 8430742.639648%-0.000002-0.0000110.0000010.0000070.000000
XSP8Jul22C315.00CALL315.00$66.66 / 50$68.29 / 50000.000000%1.000000-0.0147100.0000010.0000010.069015
XSP8Jul22P315.00PUT315.00$0.24$0.02 / 1,64301647.345379%-0.000001-0.0000020.0000010.0000010.000000
XSP8Jul22C310.00CALL310.00$71.66 / 50$73.29 / 500052.605967%1.000000-0.0144760.0000010.0000000.067920
XSP8Jul22P310.00PUT310.00$0.61$0.02 / 1,64301050.888999%-0.0000010.0000000.0000010.0000000.000000
XSP8Jul22C305.00CALL305.00$76.66 / 50$78.29 / 50000.000000%1.000000-0.0142420.0000010.0000000.066824
XSP8Jul22P305.00PUT305.00$0.49$0.02 / 1,64301554.467894%-0.0000010.0000000.0000010.0000000.000000
XSP8Jul22C300.00CALL300.00$78.36$81.65 / 50$83.28 / 500577.278782%1.000000-0.0140080.0000010.0000000.065729
XSP8Jul22C295.00CALL295.00$86.65 / 50$88.28 / 50000.000000%1.000000-0.0137750.0000010.0000000.064633
XSP8Jul22C290.00CALL290.00$91.65 / 50$93.28 / 500069.216158%1.000000-0.0135420.0000010.0000000.063538
XSP8Jul22P290.00PUT290.00$0.03$0.01 / 94301261.587235%-0.0000010.0000000.0000010.0000000.000000
XSP8Jul22C285.00CALL285.00$96.62 / 50$98.25 / 500067.709180%1.000000-0.0133080.0000010.0000000.062442
XSP8Jul22P285.00PUT285.00$0.01 / 1,2430065.163304%-0.0000010.0000000.0000010.0000000.000000
XSP8Jul22C280.00CALL280.00$101.64 / 50$103.27 / 50000.000000%1.000000-0.0130750.0000010.0000000.061347
XSP8Jul22P280.00PUT280.00$0.01 / 1,5430068.792625%-0.0000010.0000000.0000010.0000000.000000
XSP8Jul22C275.00CALL275.00$106.64 / 50$108.27 / 500078.184331%1.000000-0.0128410.0000010.0000000.060251
XSP8Jul22P275.00PUT275.00$0.01 / 1,6430072.477587%0.0000010.0000000.0000010.0000000.000000
XSP8Jul22C270.00CALL270.00$111.64 / 50$113.27 / 50000.000000%1.000000-0.0126080.0000010.0000000.059156
XSP8Jul22P270.00PUT270.00$0.01 / 1,6430076.220439%-0.0000010.0000000.0000010.0000000.000000
XSP8Jul22C265.00CALL265.00$116.64 / 50$118.27 / 500082.759172%1.000000-0.0123740.0000010.0000000.058060
XSP8Jul22P265.00PUT265.00$0.01 / 1,6430080.026219%-0.0000010.0000000.0000010.0000000.000000
XSP8Jul22C260.00CALL260.00$121.64 / 50$123.26 / 500090.717118%1.000000-0.0121410.0000010.0000000.056965
XSP8Jul22P260.00PUT260.00$0.11$0.01 / 1,6430783.893023%-0.0000010.0000000.0000010.0000000.000000
XSP8Jul22C255.00CALL255.00$126.63 / 50$128.26 / 5000104.127715%1.000000-0.0119070.0000010.0000000.055870
XSP8Jul22P255.00PUT255.00$0.01 / 1,6430087.828350%-0.0000010.0000000.0000010.0000000.000000
XSP8Jul22C250.00CALL250.00$131.63 / 50$133.26 / 5000102.767098%1.000000-0.0116740.0000010.0000000.054774
XSP8Jul22P250.00PUT250.00$0.10$0.01 / 1,6430791.834060%-0.0000010.0000000.0000010.0000000.000000