XSP.IN Option Chain

End of day data from July 18, 2022 for XSP.IN options expired on July 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $421.02 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Jul22P384.00PUT384.00$2.55$0.15 / 1$4.95 / 11,3176325.859819%-0.564130-1.0335110.0740540.078957-0.005992
XSP18Jul22P383.00PUT383.00$2.39$4.80 / 11,1465560.660717%-0.489466-1.0486630.0750000.079965-0.005194
XSP18Jul22P385.00PUT385.00$3.02$0.65 / 1$5.45 / 155612724.409410%-0.636386-0.9829050.0705980.075272-0.006767
XSP18Jul22P382.00PUT382.00$0.01$0.20 / 51538507.461618%-0.414979-1.0266330.0733160.078170-0.004400
XSP18Jul22P386.00PUT386.00$3.90$2.31 / 50$3.64 / 503644710.371893%-0.703916-0.9021030.0649970.069301-0.007494
XSP18Jul22C390.00CALL390.00$0.01$0.01 / 1,6643394614.643598%0.100552-0.4708230.0331370.0353310.001048
XSP18Jul22C387.00CALL387.00$0.01$0.22 / 512996717.042674%0.235118-0.8227300.0578080.0616350.002448
XSP18Jul22C388.00CALL388.00$0.01$0.01 / 1,665222610.902770%0.181936-0.7065790.0496790.0529690.001895
XSP18Jul22C389.00CALL389.00$0.01$4.80 / 12082591.517192%0.137098-0.5865790.0412650.0439970.001429
XSP18Jul22C383.00CALL383.00$0.21$0.81 / 9820659.466117%0.510534-1.0721660.0750000.0799650.005299
XSP18Jul22C384.00CALL384.00$0.01$0.24 / 51192627.262127%0.435870-1.0570750.0740540.0789570.004528
XSP18Jul22P388.00PUT388.00$5.50$4.31 / 150$5.64 / 150167215.498627%-0.818064-0.6827690.0496790.052969-0.008734
XSP18Jul22P387.00PUT387.00$3.00$3.31 / 50$4.64 / 501592012.989079%-0.764882-0.7989820.0578080.061635-0.008154
XSP18Jul22C394.00CALL394.00$0.01$4.80 / 5013861113.967571%0.022028-0.1402100.0098810.0105350.000230
XSP18Jul22C393.00CALL393.00$0.01$4.80 / 5013666109.676399%0.033590-0.1993960.0140490.0149790.000351
XSP18Jul22C391.00CALL391.00$0.01$4.80 / 501209100.815628%0.071747-0.3654790.0257330.0274370.000748
XSP18Jul22C386.00CALL386.00$0.02$0.10 / 1021206811.027648%0.296084-0.9257910.0649970.0693010.003080
XSP18Jul22C385.00CALL385.00$0.01$0.25 / 11197211.181737%0.363614-1.0065310.0705980.0752720.003780
XSP18Jul22P390.00PUT390.00$5.69$6.31 / 150$7.64 / 1501031520.295468%-0.899448-0.4468910.0331370.035331-0.009636
XSP18Jul22P389.00PUT389.00$4.99$5.31 / 50$6.64 / 5095117.928762%-0.862902-0.5627070.0412650.043997-0.009228
XSP18Jul22C392.00CALL392.00$0.27$0.35 / 21851934.815387%0.049787-0.2744390.0193300.0206100.000520
XSP18Jul22C382.00CALL382.00$1.03$0.01 / 100$4.80 / 1591222.530765%0.585021-1.0500740.0733160.0781700.006066
XSP18Jul22C381.00CALL381.00$1.45$1.36 / 50$2.69 / 504786.432333%0.656745-0.9929400.0691580.0737360.006801
XSP18Jul22P365.00PUT365.00$0.01$4.80 / 504553149.721822%-0.000238-0.0023610.0001670.000178-0.000003
XSP18Jul22P381.00PUT381.00$0.01$4.80 / 5038772.598422%-0.343255-0.9695600.0691580.073736-0.003636
XSP18Jul22P380.00PUT380.00$0.10$0.66 / 4173215322.622458%-0.276613-0.8831260.0629320.067098-0.002928
XSP18Jul22C395.00CALL395.00$0.01$4.80 / 502379118.175861%0.014040-0.0954420.0067280.0071730.000147
XSP18Jul22C379.00CALL379.00$3.92$0.60 / 1$10.00 / 120534.938992%0.783119-0.7988940.0552280.0588840.008089
XSP18Jul22P480.00PUT480.00$90.77$92.00 / 2$102.00 / 21515179.484164%-1.0000000.0294560.0000010.000000-0.013150
XSP18Jul22P374.00PUT374.00$0.01$4.80 / 501167108.765152%-0.040971-0.2326460.0165250.017619-0.000432
XSP18Jul22C399.00CALL399.00$0.01$4.80 / 100102134.312338%0.001739-0.0148830.0010500.0011190.000018
XSP18Jul22P373.00PUT373.00$0.02$4.80 / 50919113.528153%-0.026654-0.1633170.0115970.012365-0.000281
XSP18Jul22P465.00PUT465.00$75.70$77.00 / 2$87.00 / 288157.262698%-1.0000000.0285350.0000010.000000-0.012739
XSP18Jul22C396.00CALL396.00$0.01$4.80 / 100712122.312148%0.008696-0.0629080.0044350.0047290.000091
XSP18Jul22C380.00CALL380.00$2.44$2.36 / 50$3.69 / 50749.360387%0.723387-0.9064450.0629320.0670980.007482
XSP18Jul22P358.00PUT358.00$0.01$4.80 / 100662179.649977%-0.000001-0.0000070.0000010.0000010.000000
XSP18Jul22P376.00PUT376.00$0.01$0.01 / 1,66452115.303746%-0.087661-0.4212910.0299470.031929-0.000926
XSP18Jul22P440.00PUT440.00$56.35$52.00 / 1$62.00 / 144117.583710%-1.0000000.0270010.0000010.000000-0.012054
XSP18Jul22P438.00PUT438.00$54.33$50.00 / 1$60.00 / 144114.242093%-1.0000000.0268780.0000010.000000-0.011999
XSP18Jul22C397.00CALL397.00$0.01$4.80 / 50414126.376088%0.005233-0.0401590.0028320.0030190.000055
XSP18Jul22P392.00PUT392.00$3.11$5.00 / 2$14.20 / 14543.096143%-0.950213-0.2503840.0193300.020610-0.010220
XSP18Jul22P391.00PUT391.00$2.18$5.00 / 1$14.21 / 14257.215695%-0.928253-0.3414850.0257330.027437-0.009963
XSP18Jul22P377.00PUT377.00$0.01$0.05 / 146717.146579%-0.122222-0.5358630.0381090.040632-0.001292
XSP18Jul22P369.00PUT369.00$0.01$4.80 / 50410131.982938%-0.003373-0.0269480.0019120.002038-0.000036
XSP18Jul22P430.00PUT430.00$40.90$41.96 / 1$51.96 / 13394.504786%-1.0000000.0263870.0000010.000000-0.011780
XSP18Jul22P413.00PUT413.00$24.03$24.80 / 1$34.80 / 13367.026064%-1.0000000.0253440.0000010.000000-0.011314
XSP18Jul22P400.00PUT400.00$16.40$11.78 / 1$21.78 / 131941.914837%-0.9990400.0159020.0006100.000650-0.010948
XSP18Jul22P379.00PUT379.00$0.05$0.66 / 41731926.463207%-0.216881-0.7756370.0552280.058884-0.002294
XSP18Jul22C378.00CALL378.00$4.82$2.10 / 1$6.90 / 131114.738542%0.834750-0.6799060.0467290.0498230.008608
XSP18Jul22C373.00CALL373.00$16.70$5.20 / 2$15.20 / 2321829.394106%0.973346-0.1862060.0115970.0123650.009937
XSP18Jul22P470.00PUT470.00$80.59$82.00 / 2$92.00 / 222164.789038%-1.0000000.0288420.0000010.000000-0.012876
XSP18Jul22P435.00PUT435.00$45.15$47.00 / 1$57.00 / 122109.177640%-1.0000000.0266940.0000010.000000-0.011917
XSP18Jul22C398.00CALL398.00$0.01$0.25 / 5529746.976155%0.003060-0.0248360.0017520.0018680.000032
XSP18Jul22C377.00CALL377.00$12.11$5.36 / 50$6.69 / 502417.292900%0.877778-0.5589980.0381090.0406320.009037
XSP18Jul22C375.00CALL375.00$8.30$7.36 / 50$8.69 / 502622.238427%0.939087-0.3420470.0226690.0241700.009630
XSP18Jul22P372.00PUT372.00$0.02$4.80 / 5028118.224444%-0.016759-0.1103350.0078330.008351-0.000177
XSP18Jul22P420.00PUT420.00$31.03$32.00 / 1$42.00 / 11182.785701%-1.0000000.0257740.0000010.000000-0.011506
XSP18Jul22P393.00PUT393.00$3.93$5.00 / 2$15.00 / 212328.539281%-0.966410-0.1752790.0140490.014979-0.010416
XSP18Jul22P375.00PUT375.00$0.07$4.80 / 50164103.927567%-0.060913-0.3190350.0226690.024170-0.000643
XSP18Jul22P371.00PUT371.00$0.02$2.10 / 5614281.503159%-0.010177-0.0717150.0050900.005427-0.000107
XSP18Jul22C480.00CALL480.00$4.80 / 5000365.651920%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C475.00CALL475.00$4.80 / 5000354.152913%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P475.00PUT475.00$87.00 / 2$97.00 / 200172.194350%-1.0000000.0291490.0000010.000000-0.013013
XSP18Jul22C470.00CALL470.00$4.80 / 5000342.411471%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C465.00CALL465.00$4.80 / 5000330.411634%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C460.00CALL460.00$0.09$4.80 / 5002318.138266%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P460.00PUT460.00$72.00 / 2$82.00 / 200149.609767%-1.0000000.0282280.0000010.000000-0.012602
XSP18Jul22C455.00CALL455.00$4.80 / 5000305.573410%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P455.00PUT455.00$67.00 / 2$77.00 / 200141.823528%-1.0000000.0279220.0000010.000000-0.012465
XSP18Jul22C450.00CALL450.00$0.06$4.80 / 5001292.696616%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P450.00PUT450.00$62.00 / 1$72.00 / 100133.895836%-1.0000000.0276150.0000010.000000-0.012328
XSP18Jul22C445.00CALL445.00$0.10$4.80 / 5002279.484364%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P445.00PUT445.00$57.00 / 1$67.00 / 100125.819511%-1.0000000.0273080.0000010.000000-0.012191
XSP18Jul22C444.00CALL444.00$4.80 / 5000276.799465%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P444.00PUT444.00$55.99 / 1$65.99 / 100122.608066%-1.0000000.0272470.0000010.000000-0.012164
XSP18Jul22C443.00CALL443.00$4.80 / 5000274.100051%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P443.00PUT443.00$55.00 / 1$65.00 / 100122.544612%-1.0000000.0271850.0000010.000000-0.012136
XSP18Jul22C442.00CALL442.00$4.80 / 5000271.385645%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P442.00PUT442.00$54.00 / 1$64.00 / 100120.897058%-1.0000000.0271240.0000010.000000-0.012109
XSP18Jul22C441.00CALL441.00$4.80 / 5000268.655991%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P441.00PUT441.00$53.00 / 1$63.00 / 100119.244073%-1.0000000.0270620.0000010.000000-0.012081
XSP18Jul22C440.00CALL440.00$0.10$10.00 / 202354.005240%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C439.00CALL439.00$4.80 / 5000263.149854%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P439.00PUT439.00$50.98 / 1$60.98 / 100112.808126%-1.0000000.0269400.0000010.000000-0.012027
XSP18Jul22C438.00CALL438.00$4.80 / 5000260.372809%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C437.00CALL437.00$4.80 / 5000257.579388%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P437.00PUT437.00$49.00 / 1$59.00 / 100112.560321%-1.0000000.0268170.0000010.000000-0.011972
XSP18Jul22C436.00CALL436.00$4.80 / 5000254.764281%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P436.00PUT436.00$48.00 / 1$58.00 / 100110.875600%-1.0000000.0267560.0000010.000000-0.011944
XSP18Jul22C435.00CALL435.00$0.05$4.80 / 5002251.937171%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C434.00CALL434.00$4.80 / 5000249.092726%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P434.00PUT434.00$45.96 / 1$55.96 / 100101.086610%-1.0000000.0266330.0000010.000000-0.011890
XSP18Jul22C433.00CALL433.00$0.27$4.80 / 5001246.234536%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P433.00PUT433.00$45.00 / 1$55.00 / 100105.763317%-1.0000000.0265720.0000010.000000-0.011862
XSP18Jul22C432.00CALL432.00$1.01$4.80 / 5001243.349912%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P432.00PUT432.00$44.00 / 1$54.00 / 100104.046860%-1.0000000.0265100.0000010.000000-0.011835
XSP18Jul22C431.00CALL431.00$4.80 / 5000240.451707%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P431.00PUT431.00$42.96 / 1$52.96 / 10096.159014%-1.0000000.0264490.0000010.000000-0.011807
XSP18Jul22C430.00CALL430.00$4.64$4.80 / 5002237.534574%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C429.00CALL429.00$4.80 / 5000234.598141%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P429.00PUT429.00$41.00 / 1$51.00 / 10098.846416%-1.0000000.0263260.0000010.000000-0.011753
XSP18Jul22C428.00CALL428.00$4.80 / 5000231.642012%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P428.00PUT428.00$40.00 / 1$50.00 / 10097.097002%-1.0000000.0262650.0000010.000000-0.011725
XSP18Jul22C427.00CALL427.00$4.80 / 5000228.665767%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P427.00PUT427.00$38.60 / 1$48.60 / 10086.662513%-1.0000000.0262030.0000010.000000-0.011698
XSP18Jul22C426.00CALL426.00$0.66 / 5000128.301443%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P426.00PUT426.00$38.00 / 1$48.00 / 10093.572328%-1.0000000.0261420.0000010.000000-0.011671
XSP18Jul22C425.00CALL425.00$0.35$4.80 / 50011222.651115%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P425.00PUT425.00$37.00 / 1$47.00 / 10091.797485%-1.0000000.0260810.0000010.000000-0.011643
XSP18Jul22C424.00CALL424.00$1.91$4.80 / 5001219.611737%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P424.00PUT424.00$36.00 / 1$46.00 / 10090.013959%-1.0000000.0260190.0000010.000000-0.011616
XSP18Jul22C423.00CALL423.00$0.60$4.80 / 5002216.550297%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P423.00PUT423.00$35.00 / 1$45.00 / 10088.220972%-1.0000000.0259580.0000010.000000-0.011588
XSP18Jul22C422.00CALL422.00$4.80 / 100213.466239%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P422.00PUT422.00$33.96 / 1$43.96 / 10080.985417%-1.0000000.0258960.0000010.000000-0.011561
XSP18Jul22C421.00CALL421.00$0.52$4.80 / 5000210.358974%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P421.00PUT421.00$32.98 / 1$42.98 / 10082.142733%-1.0000000.0258350.0000010.000000-0.011534
XSP18Jul22C420.00CALL420.00$0.83$10.00 / 208287.723669%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C419.00CALL419.00$4.80 / 5000204.072309%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P419.00PUT419.00$31.00 / 1$41.00 / 10080.956504%-1.0000000.0257120.0000010.000000-0.011479
XSP18Jul22C418.00CALL418.00$0.84$4.80 / 5001200.892749%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P418.00PUT418.00$30.00 / 1$40.00 / 10079.115293%-1.0000000.0256510.0000010.000000-0.011451
XSP18Jul22C417.00CALL417.00$0.92$4.80 / 5008197.687383%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P417.00PUT417.00$29.00 / 1$39.00 / 10077.264602%-1.0000000.0255900.0000010.000000-0.011424
XSP18Jul22C416.00CALL416.00$0.81$4.80 / 5000194.449925%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P416.00PUT416.00$28.00 / 1$38.00 / 10075.402963%-1.0000000.0255280.0000010.000000-0.011397
XSP18Jul22C415.00CALL415.00$0.29$4.80 / 5001191.191130%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P415.00PUT415.00$30.66$27.00 / 2$37.00 / 20073.528333%-1.0000000.0254670.0000010.000000-0.011369
XSP18Jul22C414.00CALL414.00$0.17$4.80 / 50033187.901689%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22P414.00PUT414.00$26.00 / 2$36.00 / 20071.646494%-1.0000000.0254050.0000010.000000-0.011342
XSP18Jul22C413.00CALL413.00$0.20$4.80 / 5002184.582984%0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C412.00CALL412.00$0.18$4.80 / 5008181.233991%0.000001-0.0000010.0000010.0000000.000000
XSP18Jul22P412.00PUT412.00$23.74$23.80 / 2$33.80 / 20161.111123%-1.0000000.0252820.0000010.000000-0.011287
XSP18Jul22C411.00CALL411.00$0.02$4.80 / 106177.853622%0.000001-0.0000030.0000010.0000000.000000
XSP18Jul22P411.00PUT411.00$13.22$23.00 / 2$33.00 / 20165.925500%-1.0000000.0252180.0000010.000000-0.011260
XSP18Jul22C410.00CALL410.00$0.06$4.80 / 50011174.440721%0.000001-0.0000070.0000010.0000010.000000
XSP18Jul22P410.00PUT410.00$21.65$22.00 / 2$32.00 / 20463.993998%-0.9999990.0251530.0000010.000001-0.011232
XSP18Jul22C409.00CALL409.00$1.04$4.80 / 5005170.994048%0.000001-0.0000170.0000010.0000010.000000
XSP18Jul22P409.00PUT409.00$33.69$21.00 / 1$31.00 / 10062.047330%-0.9999990.0250820.0000010.000001-0.011205
XSP18Jul22C408.00CALL408.00$0.33$4.80 / 5003167.512270%0.000003-0.0000370.0000030.0000030.000000
XSP18Jul22P408.00PUT408.00$32.90$20.00 / 2$30.00 / 20060.089981%-0.9999970.0250000.0000030.000003-0.011177
XSP18Jul22C407.00CALL407.00$2.65$4.80 / 1050163.993952%0.000007-0.0000820.0000060.0000060.000000
XSP18Jul22P407.00PUT407.00$19.00 / 1$29.00 / 10058.115662%-0.9999930.0248940.0000060.000006-0.011150
XSP18Jul22C406.00CALL406.00$0.80$4.80 / 5003160.437540%0.000015-0.0001740.0000120.0000130.000000
XSP18Jul22P406.00PUT406.00$31.33$17.98 / 1$27.98 / 10054.303067%-0.9999850.0247400.0000120.000013-0.011122
XSP18Jul22C405.00CALL405.00$0.02$4.80 / 50015156.841348%0.000032-0.0003600.0000250.0000270.000000
XSP18Jul22P405.00PUT405.00$19.74$16.70 / 1$26.70 / 10151.862494%-0.9999680.0244930.0000250.000027-0.011095
XSP18Jul22C404.00CALL404.00$1.11$4.80 / 50032153.203868%0.000067-0.0007230.0000510.0000540.000001
XSP18Jul22P404.00PUT404.00$15.96 / 1$25.96 / 10048.365796%-0.9999330.0240690.0000510.000054-0.011067
XSP18Jul22C403.00CALL403.00$0.01$4.80 / 100066149.524303%0.000136-0.0014070.0000990.0001060.000001
XSP18Jul22P403.00PUT403.00$14.13$14.96 / 1$24.96 / 102346.438228%-0.9998640.0233230.0000990.000106-0.011039
XSP18Jul22C402.00CALL402.00$0.03$4.80 / 10002145.793348%0.000268-0.0026570.0001880.0002000.000003
XSP18Jul22P402.00PUT402.00$12.72$13.96 / 1$23.96 / 10944.494787%-0.9997320.0220120.0001880.000200-0.011010
XSP18Jul22C401.00CALL401.00$0.01$0.28 / 5101355.380976%0.000515-0.0048670.0003430.0003660.000005
XSP18Jul22P401.00PUT401.00$12.60 / 2$22.60 / 20043.939691%-0.9994850.0197410.0003430.000366-0.010980
XSP18Jul22C400.00CALL400.00$0.01$10.00 / 2025209.772755%0.000960-0.0086440.0006100.0006500.000010
XSP18Jul22P399.00PUT399.00$10.96 / 1$20.96 / 10038.562389%-0.9982610.0096020.0010500.001119-0.010913
XSP18Jul22P398.00PUT398.00$12.78$9.96 / 1$19.96 / 10336.547377%-0.996940-0.0004120.0017520.001868-0.010871
XSP18Jul22P397.00PUT397.00$8.96 / 1$18.96 / 10034.512174%-0.994767-0.0157970.0028320.003019-0.010821
XSP18Jul22P396.00PUT396.00$10.42$7.98 / 1$17.98 / 10233.962750%-0.991304-0.0386070.0044350.004729-0.010758
XSP18Jul22P395.00PUT395.00$9.38$6.96 / 1$16.96 / 101630.369339%-0.985960-0.0712030.0067280.007173-0.010675
XSP18Jul22P394.00PUT394.00$5.99 / 1$15.99 / 10030.239514%-0.977972-0.1160320.0098810.010535-0.010564
XSP18Jul22P378.00PUT378.00$0.25$0.30 / 108522.863664%-0.165250-0.6567090.0467290.049823-0.001747
XSP18Jul22C376.00CALL376.00$7.44$6.40 / 50$7.73 / 500219.786086%0.912339-0.4443650.0299470.0319290.009375
XSP18Jul22C374.00CALL374.00$3.28$8.36 / 50$9.69 / 500524.650759%0.959029-0.2555970.0165250.0176190.009814
XSP18Jul22C372.00CALL372.00$4.28$6.20 / 2$16.20 / 2013731.784949%0.983241-0.1331630.0078330.0083510.010014
XSP18Jul22C371.00CALL371.00$7.00 / 3$17.00 / 30031.725545%0.989823-0.0944820.0050900.0054270.010056
XSP18Jul22C370.00CALL370.00$15.09$8.00 / 3$18.00 / 301034.042584%0.994035-0.0675380.0031810.0033920.010073
XSP18Jul22P370.00PUT370.00$0.03$0.02 / 104128.752493%-0.005965-0.0448330.0031810.003392-0.000063
XSP18Jul22C369.00CALL369.00$13.86$9.00 / 2$19.00 / 20236.342666%0.996627-0.0495920.0019120.0020380.010073
XSP18Jul22C368.00CALL368.00$11.48$10.00 / 2$20.00 / 20645.254813%0.998162-0.0381520.0011040.0011780.010062
XSP18Jul22P368.00PUT368.00$0.03$4.80 / 500141136.474632%-0.001838-0.0155700.0011040.001178-0.000019
XSP18Jul22C367.00CALL367.00$11.00 / 2$21.00 / 20040.225668%0.999035-0.0311650.0006130.0006540.010044
XSP18Jul22P367.00PUT367.00$0.07$4.80 / 50017140.926174%-0.000965-0.0086440.0006130.000654-0.000010
XSP18Jul22C366.00CALL366.00$12.00 / 1$22.00 / 10043.166510%0.999512-0.0270700.0003270.0003490.010022
XSP18Jul22P366.00PUT366.00$0.01$4.80 / 50076145.340929%-0.000488-0.0046100.0003270.000349-0.000005
XSP18Jul22C365.00CALL365.00$17.95$13.00 / 2$23.00 / 201444.534938%0.999762-0.0247590.0001670.0001780.009997
XSP18Jul22C364.00CALL364.00$14.00 / 2$24.00 / 20046.680565%0.999889-0.0234980.0000820.0000880.009971
XSP18Jul22P364.00PUT364.00$0.51$0.01 / 1,66402437.295025%-0.000111-0.0011610.0000820.000088-0.000001
XSP18Jul22C363.00CALL363.00$15.00 / 2$25.00 / 20048.819797%0.999950-0.0228230.0000390.0000410.009944
XSP18Jul22P363.00PUT363.00$0.17$4.80 / 5004158.396969%-0.000050-0.0005470.0000390.000041-0.000001
XSP18Jul22C362.00CALL362.00$20.78$16.05 / 1$26.05 / 10159.822116%0.999978-0.0224620.0000180.0000190.009917
XSP18Jul22P362.00PUT362.00$4.80 / 5000162.691030%-0.000022-0.0002480.0000180.0000190.000000
XSP18Jul22C361.00CALL361.00$17.00 / 2$27.00 / 20062.219308%0.999991-0.0222610.0000080.0000080.009890
XSP18Jul22P361.00PUT361.00$0.26$4.80 / 5001166.962678%-0.000009-0.0001080.0000080.0000080.000000
XSP18Jul22C360.00CALL360.00$18.00 / 2$28.00 / 20055.211135%0.999996-0.0221370.0000030.0000030.009862
XSP18Jul22P360.00PUT360.00$0.03$4.80 / 50031171.211958%-0.000004-0.0000450.0000030.0000030.000000
XSP18Jul22C359.00CALL359.00$19.00 / 2$29.00 / 20058.798842%0.999999-0.0220480.0000010.0000010.009835
XSP18Jul22P359.00PUT359.00$0.20$4.80 / 50033175.440546%-0.000001-0.0000180.0000010.0000010.000000
XSP18Jul22C358.00CALL358.00$20.00 / 1$30.00 / 10069.375606%0.999999-0.0219760.0000010.0000010.009808
XSP18Jul22C357.00CALL357.00$21.00 / 1$31.00 / 10061.572953%1.000000-0.0219100.0000010.0000000.009780
XSP18Jul22P357.00PUT357.00$0.15$4.80 / 10007183.841668%-0.000001-0.0000020.0000010.0000000.000000
XSP18Jul22C356.00CALL356.00$22.00 / 1$32.00 / 10074.124767%1.000000-0.0218470.0000010.0000000.009753
XSP18Jul22P356.00PUT356.00$4.80 / 10000188.016928%-0.000001-0.0000010.0000010.0000000.000000
XSP18Jul22C355.00CALL355.00$23.00 / 1$33.00 / 10065.807343%1.000000-0.0217850.0000010.0000000.009725
XSP18Jul22P355.00PUT355.00$0.05$4.80 / 5007192.176971%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C354.00CALL354.00$24.02 / 1$34.02 / 10067.920105%1.000000-0.0217240.0000010.0000000.009698
XSP18Jul22P354.00PUT354.00$0.02$4.80 / 100012196.322928%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C353.00CALL353.00$25.00 / 1$35.00 / 10070.033499%1.000000-0.0216620.0000010.0000000.009671
XSP18Jul22P353.00PUT353.00$3.69$4.80 / 10003200.455858%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C352.00CALL352.00$26.05 / 1$36.05 / 10083.585468%1.000000-0.0216010.0000010.0000000.009643
XSP18Jul22P352.00PUT352.00$4.80 / 10000204.576754%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C351.00CALL351.00$27.00 / 1$37.00 / 10085.944312%1.000000-0.0215400.0000010.0000000.009616
XSP18Jul22P351.00PUT351.00$0.11$4.80 / 5001208.686559%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C350.00CALL350.00$34.99$28.02 / 1$38.02 / 101076.373626%1.000000-0.0214780.0000010.0000000.009588
XSP18Jul22P350.00PUT350.00$0.03$4.80 / 500685212.783476%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C349.00CALL349.00$29.00 / 1$39.00 / 10090.662201%1.000000-0.0214170.0000010.0000000.009561
XSP18Jul22P349.00PUT349.00$0.01$0.01 / 10764.087985%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C348.00CALL348.00$30.00 / 1$40.00 / 10093.019019%1.000000-0.0213550.0000010.0000000.009534
XSP18Jul22P348.00PUT348.00$0.32$4.80 / 5004220.956788%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C347.00CALL347.00$31.00 / 1$41.00 / 10095.374353%1.000000-0.0212940.0000010.0000000.009506
XSP18Jul22P347.00PUT347.00$0.05$4.80 / 50086225.029106%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C346.00CALL346.00$32.00 / 1$42.00 / 10097.731965%1.000000-0.0212330.0000010.0000000.009479
XSP18Jul22P346.00PUT346.00$4.80 / 5000229.094723%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C345.00CALL345.00$33.00 / 1$43.00 / 10089.621994%1.000000-0.0211710.0000010.0000000.009451
XSP18Jul22P345.00PUT345.00$0.09$4.80 / 103233.153614%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C344.00CALL344.00$34.00 / 1$44.00 / 100102.444734%1.000000-0.0211100.0000010.0000000.009424
XSP18Jul22P344.00PUT344.00$1.23$4.80 / 5003237.206384%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C343.00CALL343.00$35.00 / 1$45.00 / 100104.802556%1.000000-0.0210490.0000010.0000000.009397
XSP18Jul22P343.00PUT343.00$4.80 / 100241.253605%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C342.00CALL342.00$36.00 / 2$46.00 / 200107.161079%1.000000-0.0209870.0000010.0000000.009369
XSP18Jul22P342.00PUT342.00$4.80 / 5000245.295823%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C341.00CALL341.00$37.00 / 2$47.00 / 200109.519531%1.000000-0.0209260.0000010.0000000.009342
XSP18Jul22P341.00PUT341.00$0.55$4.80 / 50015249.333553%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C340.00CALL340.00$38.20 / 1$48.20 / 100104.165699%1.000000-0.0208640.0000010.0000000.009314
XSP18Jul22P340.00PUT340.00$0.58$4.80 / 50030253.367285%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C339.00CALL339.00$39.00 / 2$49.00 / 200114.241945%1.000000-0.0208030.0000010.0000000.009287
XSP18Jul22P339.00PUT339.00$4.80 / 5000257.397486%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C338.00CALL338.00$40.00 / 2$50.00 / 200116.604886%1.000000-0.0207420.0000010.0000000.009260
XSP18Jul22P338.00PUT338.00$0.46$4.80 / 5003261.424595%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C337.00CALL337.00$41.00 / 2$51.00 / 200118.968056%1.000000-0.0206800.0000010.0000000.009232
XSP18Jul22P337.00PUT337.00$4.80 / 5000265.449030%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C336.00CALL336.00$42.00 / 2$52.00 / 200121.336891%1.000000-0.0206190.0000010.0000000.009205
XSP18Jul22P336.00PUT336.00$4.80 / 5000269.471185%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C335.00CALL335.00$43.00 / 1$53.00 / 100123.707110%1.000000-0.0205580.0000010.0000000.009178
XSP18Jul22P335.00PUT335.00$0.46$4.80 / 5005273.491430%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C334.00CALL334.00$44.00 / 1$54.00 / 100126.076726%1.000000-0.0204960.0000010.0000000.009150
XSP18Jul22P334.00PUT334.00$4.80 / 5000277.510113%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C333.00CALL333.00$45.00 / 1$55.00 / 100112.496736%1.000000-0.0204350.0000010.0000000.009123
XSP18Jul22P333.00PUT333.00$4.80 / 5000281.532559%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C332.00CALL332.00$46.20 / 2$56.20 / 200122.162524%1.000000-0.0203740.0000010.0000000.009095
XSP18Jul22P332.00PUT332.00$0.01$4.80 / 5000285.546106%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C331.00CALL331.00$47.05 / 1$57.05 / 100133.205905%1.000000-0.0203120.0000010.0000000.009068
XSP18Jul22P331.00PUT331.00$0.56$4.80 / 50016289.563144%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C330.00CALL330.00$48.05 / 1$58.05 / 100135.587966%1.000000-0.0202510.0000010.0000000.009041
XSP18Jul22P330.00PUT330.00$0.03$4.80 / 50084293.585184%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C329.00CALL329.00$49.05 / 1$59.05 / 100121.101299%1.000000-0.0201890.0000010.0000000.009013
XSP18Jul22P329.00PUT329.00$4.80 / 5000297.602550%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C328.00CALL328.00$50.05 / 1$60.05 / 100123.260621%1.000000-0.0201280.0000010.0000000.008986
XSP18Jul22P328.00PUT328.00$4.80 / 5000301.620558%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C327.00CALL327.00$51.20 / 2$61.20 / 200133.499985%1.000000-0.0200670.0000010.0000000.008958
XSP18Jul22P327.00PUT327.00$4.80 / 5000305.639513%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C326.00CALL326.00$52.20 / 2$62.20 / 200135.779351%1.000000-0.0200050.0000010.0000000.008931
XSP18Jul22P326.00PUT326.00$4.80 / 5000309.659714%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C325.00CALL325.00$53.20 / 2$63.20 / 200138.060608%1.000000-0.0199440.0000010.0000000.008904
XSP18Jul22P325.00PUT325.00$0.01$4.80 / 5001313.681448%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C324.00CALL324.00$54.00 / 1$64.00 / 100131.935777%1.000000-0.0198830.0000010.0000000.008876
XSP18Jul22P324.00PUT324.00$4.80 / 5000317.705218%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C323.00CALL323.00$55.20 / 2$65.20 / 200142.634350%1.000000-0.0198210.0000010.0000000.008849
XSP18Jul22P323.00PUT323.00$4.80 / 5000321.731339%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C322.00CALL322.00$56.00 / 1$66.00 / 100107.811420%1.000000-0.0197600.0000010.0000000.008821
XSP18Jul22P322.00PUT322.00$4.80 / 5000325.759834%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C321.00CALL321.00$57.00 / 1$67.00 / 100138.485383%1.000000-0.0196990.0000010.0000000.008794
XSP18Jul22P321.00PUT321.00$4.80 / 5000329.790961%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C320.00CALL320.00$58.00 / 1$68.00 / 100140.675047%1.000000-0.0196370.0000010.0000000.008767
XSP18Jul22P320.00PUT320.00$0.01$4.80 / 50010333.824973%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C319.00CALL319.00$59.00 / 1$69.00 / 100142.871613%1.000000-0.0195760.0000010.0000000.008739
XSP18Jul22P319.00PUT319.00$0.01$0.01 / 1,66401118.717330%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C318.00CALL318.00$60.00 / 1$70.00 / 100164.429269%1.000000-0.0195140.0000010.0000000.008712
XSP18Jul22P318.00PUT318.00$4.80 / 5000341.902633%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C317.00CALL317.00$61.00 / 1$71.00 / 100147.274659%1.000000-0.0194530.0000010.0000000.008684
XSP18Jul22P317.00PUT317.00$4.80 / 5000345.946758%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C315.00CALL315.00$63.00 / 1$73.00 / 100151.697477%1.000000-0.0193300.0000010.0000000.008630
XSP18Jul22P315.00PUT315.00$4.80 / 5000354.046754%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C310.00CALL310.00$68.00 / 1$78.00 / 100183.990678%1.000000-0.0190230.0000010.0000000.008493
XSP18Jul22P310.00PUT310.00$0.21$4.80 / 5001374.375545%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C305.00CALL305.00$73.20 / 1$83.20 / 100184.591912%1.000000-0.0187170.0000010.0000000.008356
XSP18Jul22P305.00PUT305.00$4.80 / 5000394.837745%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C300.00CALL300.00$78.02 / 1$88.02 / 100208.905024%1.000000-0.0184100.0000010.0000000.008219
XSP18Jul22P300.00PUT300.00$0.96$4.80 / 5001415.457829%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C295.00CALL295.00$83.00 / 1$93.00 / 100221.579968%1.000000-0.0181030.0000010.0000000.008082
XSP18Jul22P295.00PUT295.00$4.80 / 5000436.258862%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C290.00CALL290.00$88.00 / 1$98.00 / 100234.417019%1.000000-0.0177960.0000010.0000000.007945
XSP18Jul22P290.00PUT290.00$4.80 / 5000457.262902%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C285.00CALL285.00$93.05 / 1$103.05 / 100247.423700%1.000000-0.0174890.0000010.0000000.007808
XSP18Jul22P285.00PUT285.00$4.80 / 5000478.490127%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C280.00CALL280.00$98.00 / 1$108.00 / 100260.611302%1.000000-0.0171830.0000010.0000000.007671
XSP18Jul22P280.00PUT280.00$4.80 / 5000499.964200%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C275.00CALL275.00$100.20 / 1$116.20 / 100258.723151%1.000000-0.0168760.0000010.0000000.007534
XSP18Jul22P275.00PUT275.00$4.80 / 5000521.704357%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C270.00CALL270.00$105.05 / 1$121.05 / 100257.415464%1.000000-0.0165690.0000010.0000000.007397
XSP18Jul22P270.00PUT270.00$0.05$4.80 / 5005543.731388%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C265.00CALL265.00$110.05 / 1$126.05 / 100270.061553%1.000000-0.0162620.0000010.0000000.007260
XSP18Jul22P265.00PUT265.00$4.80 / 5000566.066281%-0.0000010.0000000.0000010.0000000.000000
XSP18Jul22C260.00CALL260.00$115.20 / 1$131.20 / 100298.329310%1.000000-0.0159550.0000010.0000000.007123
XSP18Jul22P260.00PUT260.00$4.80 / 5000588.730383%-0.0000010.0000000.0000010.0000000.000000