XSP.IN Option Chain

End of day data from July 13, 2022 for XSP.IN options expired on July 13, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP13Jul22P380.00PUT380.00$0.01$0.01 / 15991660.794669%-0.483702-1.0518710.0748190.079317-0.005094
XSP13Jul22C383.00CALL383.00$0.01$0.72 / 2892281922.427576%0.301440-0.9342670.0654030.0693350.003112
XSP13Jul22C381.00CALL381.00$0.12$0.01 / 1$0.07 / 3213103.471972%0.441696-1.0602280.0740810.0785340.004553
XSP13Jul22P378.00PUT378.00$0.01$0.01 / 1,657203145.561773%-0.338187-0.9671000.0686340.072760-0.003555
XSP13Jul22C382.00CALL382.00$0.01$0.01 / 850198254.754054%0.369298-1.0125900.0708260.0750840.003810
XSP13Jul22P375.00PUT375.00$0.06$0.71 / 2891895631.555360%-0.162067-0.6502680.0460540.048823-0.001701
XSP13Jul22P381.00PUT381.00$0.53$0.26 / 17$0.37 / 17188523.150377%-0.558304-1.0398430.0740810.078534-0.005885
XSP13Jul22P374.00PUT374.00$0.03$0.71 / 2981831135.178796%-0.119691-0.5294490.0374800.039733-0.001255
XSP13Jul22C380.00CALL380.00$0.89$0.11 / 1$10.00 / 111812162.552026%0.516298-1.0722030.0748190.0793170.005317
XSP13Jul22P383.00PUT383.00$2.00$2.20 / 50$3.67 / 5015614411.331732%-0.698560-0.9137750.0654030.069335-0.007381
XSP13Jul22C379.00CALL379.00$2.08$0.30 / 51$1.73 / 5113913.235264%0.590523-1.0470930.0729460.0773310.006075
XSP13Jul22P379.00PUT379.00$0.01$0.01 / 1,657130273.339853%-0.409477-1.0268150.0729460.077331-0.004308
XSP13Jul22P376.00PUT376.00$0.01$0.01 / 1,662124169.701271%-0.213026-0.7698030.0545510.057830-0.002237
XSP13Jul22C384.00CALL384.00$0.01$0.01 / 1,6571061328.882986%0.239991-0.8329320.0583500.0618580.002479
XSP13Jul22C388.00CALL388.00$0.01$0.71 / 29810516040.083175%0.074119-0.3751890.0263320.0279140.000767
XSP13Jul22C387.00CALL387.00$0.01$0.71 / 2891054936.776988%0.103540-0.4815760.0337860.0358170.001071
XSP13Jul22P377.00PUT377.00$0.01$0.71 / 2891051123.900670%-0.272111-0.8786220.0623040.066050-0.002859
XSP13Jul22P382.00PUT382.00$1.88$1.20 / 50$2.67 / 50104348.337356%-0.630702-0.9921510.0708260.075084-0.006656
XSP13Jul22P373.00PUT373.00$0.03$0.01 / 1,657972715.569831%-0.085721-0.4153900.0293930.031160-0.000899
XSP13Jul22P385.00PUT385.00$4.20$4.20 / 50$5.67 / 509410716.831592%-0.813780-0.6971140.0503080.053332-0.008623
XSP13Jul22C386.00CALL386.00$0.01$0.01 / 1,657761712.745158%0.140737-0.5978610.0419270.0444480.001455
XSP13Jul22C385.00CALL385.00$0.01$0.01 / 1,658765710.837130%0.186220-0.7177130.0503080.0533320.001925
XSP13Jul22P371.00PUT371.00$0.01$0.25 / 51761033.679864%-0.039954-0.2285180.0161600.017131-0.000419
XSP13Jul22P372.00PUT372.00$0.01$0.71 / 2987425742.151333%-0.059481-0.3139520.0222080.023543-0.000623
XSP13Jul22C378.00CALL378.00$2.39$1.33 / 50$2.80 / 5066207.582459%0.661813-0.9873240.0686340.0727600.006800
XSP13Jul22C394.00CALL394.00$0.01$0.06 / 10153934.229060%0.005530-0.0422420.0029690.0031470.000057
XSP13Jul22P384.00PUT384.00$3.51$3.27 / 50$4.70 / 50509815.575271%-0.760009-0.8123860.0583500.061858-0.008041
XSP13Jul22P370.00PUT370.00$0.01$0.47 / 51358643.059236%-0.025959-0.1601410.0113210.012002-0.000272
XSP13Jul22P386.00PUT386.00$4.11$5.20 / 50$6.67 / 50303219.425458%-0.859263-0.5772090.0419270.044448-0.009119
XSP13Jul22P367.00PUT367.00$0.02$0.35 / 12211448.315275%-0.005789-0.0437600.0030920.003278-0.000061
XSP13Jul22C389.00CALL389.00$0.01$0.71 / 298193943.303444%0.051608-0.2827910.0198530.0210460.000534
XSP13Jul22P387.00PUT387.00$4.60$6.27 / 50$7.70 / 50182223.825128%-0.896460-0.4608690.0337860.035817-0.009531
XSP13Jul22C396.00CALL396.00$0.06$0.01 / 1,657133530.337408%0.001853-0.0157980.0011110.0011770.000019
XSP13Jul22C376.00CALL376.00$5.01$3.28 / 50$4.71 / 5013310.202381%0.786974-0.7899210.0545510.0578300.008064
XSP13Jul22C377.00CALL377.00$5.00$2.33 / 50$3.80 / 5012210.574048%0.727889-0.8987930.0623040.0660500.007470
XSP13Jul22C390.00CALL390.00$0.01$0.71 / 298113046.449271%0.034942-0.2062620.0144840.0153550.000362
XSP13Jul22C373.00CALL373.00$4.88$6.28 / 50$7.71 / 508815.664813%0.914279-0.4353470.0293930.0311600.009320
XSP13Jul22P400.00PUT400.00$21.37$19.20 / 50$20.67 / 5061151.182509%-0.9998520.0198780.0001070.000114-0.010957
XSP13Jul22P369.00PUT369.00$0.02$0.71 / 29852152.137242%-0.016302-0.1080130.0076340.008093-0.000171
XSP13Jul22P353.00PUT353.00$0.01$0.71 / 29858101.174594%-0.000001-0.0000010.0000010.0000000.000000
XSP13Jul22P391.00PUT391.00$13.50$10.20 / 50$11.67 / 504431.510428%-0.977000-0.1246990.0102280.010843-0.010473
XSP13Jul22P390.00PUT390.00$11.75$9.27 / 50$10.70 / 5041331.447162%-0.965058-0.1853950.0144840.015355-0.010322
XSP13Jul22P388.00PUT388.00$5.97$7.20 / 50$8.67 / 504924.407916%-0.925881-0.3544300.0263320.027914-0.009862
XSP13Jul22C375.00CALL375.00$5.58$4.33 / 50$5.80 / 503616.427271%0.837933-0.6703320.0460540.0488230.008573
XSP13Jul22P366.00PUT366.00$0.02$0.71 / 298311061.743853%-0.003270-0.0262680.0018560.001967-0.000034
XSP13Jul22C365.00CALL365.00$17.11$14.33 / 50$15.80 / 503333.310388%0.998220-0.0346870.0010710.0011350.009981
XSP13Jul22C397.00CALL397.00$0.01$0.71 / 29821666.952002%0.001028-0.0092190.0006480.0006870.000011
XSP13Jul22C395.00CALL395.00$0.01$0.01 / 1,65821528.661147%0.003248-0.0262420.0018440.0019550.000034
XSP13Jul22P389.00PUT389.00$10.61$8.20 / 50$9.67 / 5021326.818263%-0.948392-0.2619780.0198530.021046-0.010123
XSP13Jul22P368.00PUT368.00$0.05$0.01 / 1,65723924.954638%-0.009888-0.0700990.0049540.005251-0.000103
XSP13Jul22P365.00PUT365.00$0.01$0.01 / 1,65821330.461004%-0.001780-0.0151580.0010710.001135-0.000019
XSP13Jul22P360.00PUT360.00$0.01$0.01 / 1,658224939.536586%-0.000048-0.0005300.0000370.000040-0.000001
XSP13Jul22C393.00CALL393.00$0.01$0.71 / 29816955.520685%0.009151-0.0658830.0046290.0049080.000095
XSP13Jul22C392.00CALL392.00$0.27$0.71 / 29816852.551384%0.014716-0.0995330.0069920.0074130.000153
XSP13Jul22P392.00PUT392.00$14.18$11.20 / 50$12.67 / 501233.804312%-0.985284-0.0785590.0069920.007413-0.010587
XSP13Jul22C391.00CALL391.00$0.02$0.71 / 29814449.529569%0.023000-0.1456190.0102280.0108430.000238
XSP13Jul22P350.00PUT350.00$0.01$0.71 / 298156110.002594%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P348.00PUT348.00$0.01$0.71 / 298126115.862179%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C470.00CALL470.00$0.71 / 29800225.105086%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P470.00PUT470.00$89.20 / 50$90.67 / 5000172.372112%-1.0000000.0251470.0000010.000000-0.012876
XSP13Jul22C465.00CALL465.00$0.71 / 29800215.981321%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P465.00PUT465.00$84.27 / 50$85.70 / 5000172.497173%-1.0000000.0248790.0000010.000000-0.012739
XSP13Jul22C460.00CALL460.00$0.05$0.71 / 298024206.679902%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P460.00PUT460.00$79.25 / 50$80.72 / 5000164.549728%-1.0000000.0246120.0000010.000000-0.012602
XSP13Jul22C455.00CALL455.00$0.71 / 29800197.195189%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P455.00PUT455.00$74.20 / 50$75.67 / 5000149.304530%-1.0000000.0243440.0000010.000000-0.012465
XSP13Jul22C450.00CALL450.00$0.71 / 29800187.508158%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P450.00PUT450.00$69.27 / 50$70.70 / 5000148.217689%-1.0000000.0240770.0000010.000000-0.012328
XSP13Jul22C448.00CALL448.00$0.71 / 29800183.575417%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P448.00PUT448.00$67.27 / 50$68.70 / 5000144.880106%-1.0000000.0239700.0000010.000000-0.012273
XSP13Jul22C446.00CALL446.00$0.71 / 29800179.608101%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P446.00PUT446.00$65.20 / 50$66.67 / 5000134.866229%-1.0000000.0238630.0000010.000000-0.012219
XSP13Jul22C445.00CALL445.00$0.71 / 29800177.611552%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P445.00PUT445.00$64.20 / 50$65.67 / 5000133.232493%-1.0000000.0238090.0000010.000000-0.012191
XSP13Jul22C444.00CALL444.00$0.71 / 29800175.606942%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P444.00PUT444.00$63.29 / 50$64.72 / 5000140.371492%-1.0000000.0237560.0000010.000000-0.012164
XSP13Jul22C443.00CALL443.00$0.71 / 29800173.589486%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P443.00PUT443.00$62.27 / 50$63.70 / 5000136.415169%-1.0000000.0237020.0000010.000000-0.012136
XSP13Jul22C442.00CALL442.00$0.71 / 29800171.564818%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P442.00PUT442.00$61.20 / 50$62.67 / 5000128.292290%-1.0000000.0236490.0000010.000000-0.012109
XSP13Jul22C441.00CALL441.00$0.71 / 29800169.530561%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P441.00PUT441.00$60.27 / 50$61.70 / 5000132.981168%-1.0000000.0235950.0000010.000000-0.012082
XSP13Jul22C440.00CALL440.00$0.71 / 29800167.486391%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P440.00PUT440.00$73.31$59.25 / 50$60.72 / 5000131.253616%-1.0000000.0235420.0000010.000000-0.012054
XSP13Jul22C439.00CALL439.00$0.71 / 29800165.431803%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P439.00PUT439.00$58.27 / 50$59.70 / 5000129.518892%-1.0000000.0234880.0000010.000000-0.012027
XSP13Jul22C438.00CALL438.00$0.02$0.71 / 29803163.371008%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P438.00PUT438.00$57.20 / 50$58.67 / 5000121.609352%-1.0000000.0234350.0000010.000000-0.011999
XSP13Jul22C437.00CALL437.00$0.71 / 29800161.297195%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P437.00PUT437.00$56.27 / 50$57.70 / 5000126.026016%-1.0000000.0233810.0000010.000000-0.011972
XSP13Jul22C436.00CALL436.00$0.02$0.71 / 29803159.213665%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P436.00PUT436.00$55.20 / 50$56.67 / 5000118.225971%-1.0000000.0233280.0000010.000000-0.011945
XSP13Jul22C435.00CALL435.00$0.02$0.71 / 298013157.119728%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P435.00PUT435.00$45.66$54.27 / 50$55.70 / 50010122.505208%-1.0000000.0232740.0000010.000000-0.011917
XSP13Jul22C434.00CALL434.00$0.71 / 29800155.015237%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P434.00PUT434.00$53.29 / 50$54.72 / 5000122.774076%-1.0000000.0232210.0000010.000000-0.011890
XSP13Jul22C433.00CALL433.00$0.71 / 29800152.900017%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P433.00PUT433.00$52.27 / 50$53.70 / 5000118.951585%-1.0000000.0231670.0000010.000000-0.011862
XSP13Jul22C432.00CALL432.00$0.71 / 29800150.773889%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P432.00PUT432.00$51.20 / 50$52.67 / 5000111.378021%-1.0000000.0231140.0000010.000000-0.011835
XSP13Jul22C431.00CALL431.00$0.10$0.71 / 29800148.636665%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P431.00PUT431.00$50.20 / 50$51.67 / 5000109.647084%-1.0000000.0230600.0000010.000000-0.011808
XSP13Jul22C430.00CALL430.00$0.71 / 29800146.488148%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P430.00PUT430.00$49.27 / 50$50.70 / 5000113.562289%-1.0000000.0230070.0000010.000000-0.011780
XSP13Jul22C429.00CALL429.00$0.71 / 29800144.328130%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P429.00PUT429.00$48.20 / 50$49.67 / 5000106.159733%-1.0000000.0229530.0000010.000000-0.011753
XSP13Jul22C428.00CALL428.00$0.71 / 29800142.156388%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P428.00PUT428.00$47.20 / 50$48.67 / 5000104.404574%-1.0000000.0229000.0000010.000000-0.011725
XSP13Jul22C427.00CALL427.00$0.71 / 29800139.968894%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P427.00PUT427.00$46.27 / 50$47.70 / 5000108.096944%-1.0000000.0228460.0000010.000000-0.011698
XSP13Jul22C426.00CALL426.00$0.15$0.71 / 29800137.777303%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P426.00PUT426.00$45.20 / 50$46.67 / 5000100.870225%-1.0000000.0227930.0000010.000000-0.011671
XSP13Jul22C425.00CALL425.00$0.71 / 29800135.568301%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P425.00PUT425.00$44.20 / 50$45.67 / 500099.090071%-1.0000000.0227390.0000010.000000-0.011643
XSP13Jul22C424.00CALL424.00$0.34$0.71 / 298020133.346645%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P424.00PUT424.00$43.27 / 50$44.70 / 5000102.552210%-1.0000000.0226860.0000010.000000-0.011616
XSP13Jul22C423.00CALL423.00$0.71 / 29800131.112065%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P423.00PUT423.00$42.25 / 50$43.72 / 5000100.682677%-1.0000000.0226320.0000010.000000-0.011588
XSP13Jul22C422.00CALL422.00$0.71 / 29800128.859261%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P422.00PUT422.00$41.20 / 50$42.67 / 500093.698328%-1.0000000.0225790.0000010.000000-0.011561
XSP13Jul22C421.00CALL421.00$0.07$0.71 / 298012126.598574%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P421.00PUT421.00$35.31$40.27 / 50$41.70 / 500096.918795%-1.0000000.0225250.0000010.000000-0.011534
XSP13Jul22C420.00CALL420.00$0.09$0.71 / 298016124.323571%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P420.00PUT420.00$39.20 / 50$40.67 / 500090.058837%-1.0000000.0224720.0000010.000000-0.011506
XSP13Jul22C419.00CALL419.00$0.71 / 29800122.033931%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P419.00PUT419.00$38.25 / 50$39.72 / 500093.114908%-1.0000000.0224180.0000010.000000-0.011479
XSP13Jul22C418.00CALL418.00$0.03$0.71 / 29804119.729383%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P418.00PUT418.00$37.27 / 50$38.70 / 500091.196914%-1.0000000.0223650.0000010.000000-0.011451
XSP13Jul22C417.00CALL417.00$0.71 / 29800117.409633%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P417.00PUT417.00$30.80$36.20 / 50$37.67 / 500184.527156%-1.0000000.0223110.0000010.000000-0.011424
XSP13Jul22C416.00CALL416.00$0.71 / 29800115.075889%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P416.00PUT416.00$35.20 / 50$36.67 / 500082.665475%-1.0000000.0222580.0000010.000000-0.011397
XSP13Jul22C415.00CALL415.00$11.25$0.71 / 29808112.723327%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P415.00PUT415.00$25.71$34.20 / 50$35.67 / 5001080.788492%-1.0000000.0222040.0000010.000000-0.011369
XSP13Jul22C414.00CALL414.00$0.44$0.71 / 298012110.355525%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P414.00PUT414.00$33.22 / 50$34.64 / 500078.388253%-1.0000000.0221510.0000010.000000-0.011342
XSP13Jul22C413.00CALL413.00$0.01$0.03 / 201764.247185%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P413.00PUT413.00$26.37$32.20 / 50$33.67 / 500077.006223%-1.0000000.0220970.0000010.000000-0.011314
XSP13Jul22C412.00CALL412.00$0.05$0.71 / 29801105.570642%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P412.00PUT412.00$36.27$31.20 / 50$32.67 / 500175.100084%-1.0000000.0220440.0000010.000000-0.011287
XSP13Jul22C411.00CALL411.00$1.36$0.71 / 298033103.149535%0.0000010.0000000.0000010.0000000.000000
XSP13Jul22P411.00PUT411.00$30.27 / 50$31.70 / 500077.457530%-1.0000000.0219900.0000010.000000-0.011260
XSP13Jul22C410.00CALL410.00$0.09$0.71 / 298013100.711331%0.000001-0.0000010.0000010.0000000.000000
XSP13Jul22P410.00PUT410.00$21.42$29.20 / 50$30.67 / 500671.250297%-1.0000000.0219360.0000010.000000-0.011232
XSP13Jul22C409.00CALL409.00$1.44$0.71 / 2980498.254107%0.000001-0.0000010.0000010.0000000.000000
XSP13Jul22P409.00PUT409.00$28.25 / 50$29.72 / 500073.419533%-1.0000000.0218820.0000010.000000-0.011205
XSP13Jul22C408.00CALL408.00$0.14$0.71 / 29801095.777380%0.000001-0.0000030.0000010.0000000.000000
XSP13Jul22P408.00PUT408.00$22.30$27.27 / 50$28.70 / 500071.380902%-1.0000000.0218260.0000010.000000-0.011177
XSP13Jul22C407.00CALL407.00$0.16$0.71 / 2980693.280773%0.000001-0.0000080.0000010.0000010.000000
XSP13Jul22P407.00PUT407.00$21.86$26.20 / 50$27.67 / 500165.380971%-0.9999990.0217680.0000010.000001-0.011150
XSP13Jul22C406.00CALL406.00$0.03$0.71 / 2980590.759719%0.000001-0.0000190.0000010.0000010.000000
XSP13Jul22P406.00PUT406.00$20.85$25.20 / 50$26.67 / 500163.397916%-0.9999990.0217040.0000010.000001-0.011123
XSP13Jul22C405.00CALL405.00$0.02$0.34 / 1503474.604089%0.000003-0.0000420.0000030.0000030.000000
XSP13Jul22P405.00PUT405.00$29.72$24.27 / 50$25.70 / 500165.175241%-0.9999970.0216280.0000030.000003-0.011095
XSP13Jul22C404.00CALL404.00$0.02$0.71 / 2980785.653499%0.000007-0.0000910.0000060.0000070.000000
XSP13Jul22P404.00PUT404.00$23.20 / 50$24.67 / 500059.389599%-0.9999930.0215250.0000060.000007-0.011068
XSP13Jul22C403.00CALL403.00$0.04$0.71 / 29805783.065081%0.000016-0.0001920.0000130.0000140.000000
XSP13Jul22P403.00PUT403.00$22.20 / 50$23.67 / 500057.362658%-0.9999840.0213700.0000130.000014-0.011040
XSP13Jul22C402.00CALL402.00$0.06$0.71 / 2980880.448535%0.000035-0.0003940.0000280.0000290.000000
XSP13Jul22P402.00PUT402.00$16.89$21.27 / 50$22.70 / 500158.825721%-0.9999650.0211140.0000280.000029-0.011013
XSP13Jul22C401.00CALL401.00$0.03$0.71 / 29802877.810223%0.000073-0.0007870.0000550.0000590.000001
XSP13Jul22P401.00PUT401.00$15.86$20.25 / 50$21.72 / 500156.673483%-0.9999270.0206680.0000550.000059-0.010985
XSP13Jul22C400.00CALL400.00$0.02$0.71 / 2980975.143967%0.000148-0.0015240.0001070.0001140.000002
XSP13Jul22C399.00CALL399.00$0.06$0.71 / 2980272.443608%0.000290-0.0028620.0002010.0002130.000003
XSP13Jul22P399.00PUT399.00$18.56$18.27 / 50$19.70 / 500452.312276%-0.9997100.0184860.0002010.000213-0.010928
XSP13Jul22C398.00CALL398.00$0.08$0.71 / 2980469.714308%0.000554-0.0052160.0003670.0003890.000006
XSP13Jul22P398.00PUT398.00$17.25 / 50$18.72 / 500050.102338%-0.9994460.0160780.0003670.000389-0.010898
XSP13Jul22P397.00PUT397.00$14.38$16.20 / 50$17.67 / 500044.836120%-0.9989720.0120220.0006480.000687-0.010865
XSP13Jul22P396.00PUT396.00$32.16$15.27 / 50$16.70 / 500145.607513%-0.9981470.0053890.0011110.001177-0.010830
XSP13Jul22P395.00PUT395.00$8.18$14.20 / 50$15.67 / 5001240.498903%-0.996752-0.0051080.0018440.001955-0.010788
XSP13Jul22P394.00PUT394.00$7.38$13.20 / 50$14.67 / 500038.297766%-0.994470-0.0211620.0029690.003147-0.010737
XSP13Jul22P393.00PUT393.00$13.46$12.27 / 50$13.70 / 500138.672729%-0.990849-0.0448560.0046290.004908-0.010672
XSP13Jul22C374.00CALL374.00$5.33 / 50$6.80 / 500013.860502%0.880309-0.5494600.0374800.0397330.008991
XSP13Jul22C372.00CALL372.00$11.84$7.28 / 50$8.75 / 500129.047363%0.940519-0.3338550.0222080.0235430.009568
XSP13Jul22C371.00CALL371.00$12.58$8.33 / 50$9.80 / 500619.239666%0.960046-0.2483680.0161600.0171310.009745
XSP13Jul22C370.00CALL370.00$15.48$9.28 / 50$10.71 / 5001121.013891%0.974041-0.1799370.0113210.0120020.009865
XSP13Jul22C369.00CALL369.00$16.94$10.30 / 50$11.73 / 500222.783624%0.983698-0.1277560.0076340.0080930.009938
XSP13Jul22C368.00CALL368.00$17.81$11.30 / 50$12.73 / 5002429.379420%0.990112-0.0897890.0049540.0052510.009978
XSP13Jul22C367.00CALL367.00$12.30 / 50$13.73 / 500026.308124%0.994211-0.0633960.0030920.0032780.009994
XSP13Jul22C366.00CALL366.00$18.15$13.30 / 50$14.73 / 500144.455558%0.996730-0.0458510.0018560.0019670.009993
XSP13Jul22C364.00CALL364.00$15.30 / 50$16.73 / 500031.578008%0.999066-0.0278810.0005940.0006290.009962
XSP13Jul22P364.00PUT364.00$0.03$0.71 / 2980368.002804%-0.000934-0.0084060.0005940.000629-0.000010
XSP13Jul22C363.00CALL363.00$16.30 / 50$17.73 / 500033.331656%0.999528-0.0239000.0003160.0003350.009940
XSP13Jul22P363.00PUT363.00$0.03$0.71 / 29805371.095451%-0.000472-0.0044780.0003160.000335-0.000005
XSP13Jul22C362.00CALL362.00$17.30 / 50$18.73 / 500041.384144%0.999770-0.0216590.0001620.0001710.009915
XSP13Jul22P362.00PUT362.00$0.03$0.71 / 2980274.168041%-0.000230-0.0022910.0001620.000171-0.000002
XSP13Jul22C361.00CALL361.00$14.21$18.30 / 50$19.73 / 500136.838483%0.999893-0.0204400.0000790.0000840.009889
XSP13Jul22P361.00PUT361.00$0.02$0.71 / 29803777.222396%-0.000107-0.0011250.0000790.000084-0.000001
XSP13Jul22C360.00CALL360.00$14.83$19.33 / 50$20.80 / 500138.592222%0.999952-0.0197920.0000370.0000400.009862
XSP13Jul22C359.00CALL359.00$20.30 / 50$21.73 / 500040.346540%0.999979-0.0194480.0000170.0000180.009835
XSP13Jul22P359.00PUT359.00$0.71 / 2980083.282239%-0.000021-0.0002400.0000170.0000180.000000
XSP13Jul22C358.00CALL358.00$21.30 / 50$22.73 / 500042.104350%0.999991-0.0192580.0000070.0000080.009808
XSP13Jul22P358.00PUT358.00$0.05$0.71 / 2980086.293208%-0.000009-0.0001040.0000070.0000080.000000
XSP13Jul22C357.00CALL357.00$28.00$22.30 / 50$23.73 / 500343.861321%0.999997-0.0191440.0000030.0000030.009780
XSP13Jul22P357.00PUT357.00$1.82$0.71 / 29801089.288765%-0.000003-0.0000430.0000030.0000030.000000
XSP13Jul22C356.00CALL356.00$23.30 / 50$24.73 / 500045.617020%0.999999-0.0190650.0000010.0000010.009753
XSP13Jul22P356.00PUT356.00$0.01$0.71 / 2980392.273986%-0.000001-0.0000170.0000010.0000010.000000
XSP13Jul22C355.00CALL355.00$24.28 / 50$25.71 / 500047.378321%1.000000-0.0190010.0000010.0000000.009726
XSP13Jul22P355.00PUT355.00$0.03$0.71 / 29802095.249421%-0.000001-0.0000070.0000010.0000000.000000
XSP13Jul22C354.00CALL354.00$25.30 / 50$26.73 / 500057.182337%1.000000-0.0189430.0000010.0000000.009698
XSP13Jul22P354.00PUT354.00$0.71 / 2980098.215449%-0.000001-0.0000020.0000010.0000000.000000
XSP13Jul22C353.00CALL353.00$26.30 / 50$27.73 / 500050.902413%1.000000-0.0188880.0000010.0000000.009671
XSP13Jul22C352.00CALL352.00$27.30 / 50$28.73 / 500052.671717%1.000000-0.0188340.0000010.0000000.009643
XSP13Jul22P352.00PUT352.00$0.02$0.71 / 298065104.123459%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C351.00CALL351.00$28.30 / 50$29.73 / 500080.978361%1.000000-0.0187800.0000010.0000000.009616
XSP13Jul22P351.00PUT351.00$0.01$0.71 / 298011107.066012%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C350.00CALL350.00$35.36$29.30 / 50$30.73 / 5001083.372866%1.000000-0.0187260.0000010.0000000.009589
XSP13Jul22C349.00CALL349.00$30.30 / 50$31.73 / 500057.988190%1.000000-0.0186730.0000010.0000000.009561
XSP13Jul22P349.00PUT349.00$0.71 / 29800112.933651%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C348.00CALL348.00$31.30 / 50$32.73 / 500059.767456%1.000000-0.0186190.0000010.0000000.009534
XSP13Jul22C347.00CALL347.00$32.30 / 50$33.73 / 500090.545423%1.000000-0.0185660.0000010.0000000.009506
XSP13Jul22P347.00PUT347.00$0.69$0.71 / 29807118.781183%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C346.00CALL346.00$33.30 / 50$34.73 / 500063.330073%1.000000-0.0185120.0000010.0000000.009479
XSP13Jul22P346.00PUT346.00$0.38$0.71 / 29801121.698763%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C345.00CALL345.00$34.30 / 50$35.73 / 500077.776365%1.000000-0.0184590.0000010.0000000.009452
XSP13Jul22P345.00PUT345.00$0.43$0.71 / 2980126124.613121%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C344.00CALL344.00$35.30 / 50$36.73 / 500097.710156%1.000000-0.0184050.0000010.0000000.009424
XSP13Jul22P344.00PUT344.00$0.15$0.71 / 29801127.525883%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C343.00CALL343.00$36.30 / 50$37.73 / 500078.885657%1.000000-0.0183520.0000010.0000000.009397
XSP13Jul22P343.00PUT343.00$0.04$0.71 / 298010130.431902%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C342.00CALL342.00$37.30 / 50$38.73 / 500070.504543%1.000000-0.0182980.0000010.0000000.009369
XSP13Jul22P342.00PUT342.00$0.14$0.71 / 29808133.337790%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C341.00CALL341.00$38.30 / 50$39.73 / 500064.738173%1.000000-0.0182450.0000010.0000000.009342
XSP13Jul22P341.00PUT341.00$0.11$0.71 / 29805136.241638%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C340.00CALL340.00$39.33 / 50$40.80 / 500066.479833%1.000000-0.0181910.0000010.0000000.009315
XSP13Jul22P340.00PUT340.00$0.01$0.71 / 298024139.143702%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C339.00CALL339.00$40.30 / 50$41.73 / 500086.825796%1.000000-0.0181380.0000010.0000000.009287
XSP13Jul22P339.00PUT339.00$0.71 / 29800142.044216%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C338.00CALL338.00$41.30 / 50$42.73 / 500069.983737%1.000000-0.0180840.0000010.0000000.009260
XSP13Jul22P338.00PUT338.00$0.59$0.71 / 298021144.948585%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C337.00CALL337.00$42.30 / 50$43.73 / 500094.100372%1.000000-0.0180310.0000010.0000000.009232
XSP13Jul22P337.00PUT337.00$0.71 / 29800147.848207%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C336.00CALL336.00$43.30 / 50$44.73 / 500073.508722%1.000000-0.0179770.0000010.0000000.009205
XSP13Jul22P336.00PUT336.00$0.71 / 29800150.747696%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C335.00CALL335.00$44.30 / 50$45.73 / 500075.275750%1.000000-0.0179240.0000010.0000000.009178
XSP13Jul22P335.00PUT335.00$2.71$0.71 / 298028153.647340%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C334.00CALL334.00$45.30 / 50$46.73 / 500077.051133%1.000000-0.0178700.0000010.0000000.009150
XSP13Jul22P334.00PUT334.00$0.01$0.71 / 29807156.547397%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C333.00CALL333.00$46.30 / 50$47.73 / 500078.831161%1.000000-0.0178170.0000010.0000000.009123
XSP13Jul22P333.00PUT333.00$0.01$0.71 / 29801159.448100%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C332.00CALL332.00$47.30 / 50$48.73 / 5000100.824918%1.000000-0.0177630.0000010.0000000.009095
XSP13Jul22P332.00PUT332.00$0.71 / 29800162.349660%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C331.00CALL331.00$48.30 / 50$49.73 / 500082.404582%1.000000-0.0177100.0000010.0000000.009068
XSP13Jul22P331.00PUT331.00$0.71 / 29800165.250286%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C330.00CALL330.00$49.30 / 50$50.73 / 5000131.226201%1.000000-0.0176560.0000010.0000000.009041
XSP13Jul22P330.00PUT330.00$0.01$0.71 / 298078168.153429%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C329.00CALL329.00$50.30 / 50$51.73 / 5000129.844519%1.000000-0.0176030.0000010.0000000.009013
XSP13Jul22P329.00PUT329.00$0.71 / 29800171.058092%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C328.00CALL328.00$51.30 / 50$52.73 / 500087.810491%1.000000-0.0175490.0000010.0000000.008986
XSP13Jul22P328.00PUT328.00$0.71 / 29800173.964481%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C327.00CALL327.00$52.30 / 50$53.73 / 500089.620816%1.000000-0.0174960.0000010.0000000.008958
XSP13Jul22P327.00PUT327.00$0.71 / 29800176.872793%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C325.00CALL325.00$54.30 / 50$55.73 / 500093.263550%1.000000-0.0173890.0000010.0000000.008904
XSP13Jul22P325.00PUT325.00$0.26$0.71 / 298020182.695931%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C320.00CALL320.00$59.30 / 50$60.73 / 5000111.156401%1.000000-0.0171210.0000010.0000000.008767
XSP13Jul22P320.00PUT320.00$0.29$0.71 / 298026197.298004%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C315.00CALL315.00$64.30 / 50$65.73 / 5000135.577148%1.000000-0.0168540.0000010.0000000.008630
XSP13Jul22P315.00PUT315.00$0.01$0.71 / 29800211.984422%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C310.00CALL310.00$69.30 / 50$70.73 / 5000180.056314%1.000000-0.0165860.0000010.0000000.008493
XSP13Jul22P310.00PUT310.00$0.01$0.71 / 29804226.773270%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C305.00CALL305.00$74.30 / 50$75.73 / 5000140.298387%1.000000-0.0163190.0000010.0000000.008356
XSP13Jul22P305.00PUT305.00$0.02$0.71 / 29804241.682660%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C300.00CALL300.00$79.30 / 50$80.73 / 5000167.385605%1.000000-0.0160510.0000010.0000000.008219
XSP13Jul22P300.00PUT300.00$0.13$0.71 / 29805256.726341%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C295.00CALL295.00$84.30 / 50$85.73 / 5000160.480801%1.000000-0.0157840.0000010.0000000.008082
XSP13Jul22P295.00PUT295.00$0.71 / 29800271.920656%-0.0000010.0000000.0000010.0000000.000000
XSP13Jul22C290.00CALL290.00$89.30 / 50$90.73 / 5000170.814527%1.000000-0.0155160.0000010.0000000.007945
XSP13Jul22P290.00PUT290.00$0.05$0.71 / 298010287.280161%-0.0000010.0000000.0000010.0000000.000000