XSP.IN Option Chain

End of day data from July 20, 2022 for XSP.IN options expired on July 20, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP20Jul22C398.00CALL398.00$0.01$0.24 / 16681010.910977%0.367371-1.0814790.0661470.0780780.003947
XSP20Jul22C399.00CALL399.00$0.02$0.10 / 25692110.881434%0.303862-1.0030890.0614070.0724840.003267
XSP20Jul22C397.00CALL397.00$0.01$0.03 / 2399313.493693%0.434911-1.1313250.0691210.0815880.004669
XSP20Jul22C400.00CALL400.00$0.01$0.01 / 2362248.825833%0.245919-0.9028850.0553140.0652910.002645
XSP20Jul22C396.00CALL396.00$0.12$0.01 / 1$0.50 / 1353592.933217%0.504586-1.1480820.0700510.0826860.005412
XSP20Jul22P394.00PUT394.00$0.14$0.01 / 2332115.015632%-0.358082-1.0544040.0655740.077402-0.003923
XSP20Jul22P393.00PUT393.00$0.02$0.01 / 6330277.049305%-0.294492-0.9743660.0605410.071461-0.003224
XSP20Jul22C395.00CALL395.00$1.32$2.50 / 120212123.551745%0.574295-1.1300780.0688370.0812530.006154
XSP20Jul22P392.00PUT392.00$0.01$0.01 / 2186139.009808%-0.236540-0.8723010.0541580.063926-0.002588
XSP20Jul22C394.00CALL394.00$2.71$1.33 / 50$2.66 / 50133367.865751%0.641918-1.0787980.0655740.0774020.006871
XSP20Jul22C393.00CALL393.00$3.05$2.23 / 50$3.56 / 50126405.450099%0.705508-0.9986980.0605410.0714610.007542
XSP20Jul22P395.00PUT395.00$0.01$0.08 / 111614.841103%-0.425705-1.1056220.0688370.081253-0.004668
XSP20Jul22P396.00PUT396.00$0.09$0.30 / 110613.774478%-0.495414-1.1235640.0700510.082686-0.005437
XSP20Jul22C392.00CALL392.00$4.08$3.23 / 50$4.56 / 5090317.025589%0.763460-0.8965710.0541580.0639260.008151
XSP20Jul22C401.00CALL401.00$0.01$0.01 / 2853610.695400%0.194614-0.7888270.0483570.0570790.002095
XSP20Jul22P390.00PUT390.00$0.01$0.66 / 376784832.317009%-0.141597-0.6351510.0393870.046491-0.001548
XSP20Jul22P388.00PUT388.00$0.33$0.05 / 2732420.825178%-0.076258-0.4063180.0251750.029715-0.000833
XSP20Jul22P389.00PUT389.00$0.01$0.66 / 3767214035.665695%-0.105339-0.5163560.0320050.037778-0.001151
XSP20Jul22P391.00PUT391.00$0.02$0.03 / 7713012.895445%-0.185368-0.7563970.0469310.055396-0.002027
XSP20Jul22P397.00PUT397.00$1.53$0.05 / 1$4.84 / 170023.165745%-0.565089-1.1067450.0691210.081588-0.006207
XSP20Jul22C390.00CALL390.00$6.09$5.30 / 50$6.63 / 50314017.426527%0.858403-0.6592970.0393870.0464910.009137
XSP20Jul22P387.00PUT387.00$0.04$0.08 / 1301424.971094%-0.053682-0.3094010.0191630.022620-0.000586
XSP20Jul22C389.00CALL389.00$7.43$6.33 / 50$7.66 / 50292922.711850%0.894661-0.5404410.0320050.0377780.009506
XSP20Jul22C391.00CALL391.00$5.07$4.33 / 50$5.66 / 50201817.818365%0.814632-0.7806050.0469310.0553960.008685
XSP20Jul22P398.00PUT398.00$2.84$1.44 / 50$2.77 / 501728.782494%-0.632629-1.0568370.0661470.078078-0.006957
XSP20Jul22C402.00CALL402.00$0.02$0.66 / 376146231.669015%0.150518-0.6690730.0410370.0484390.001621
XSP20Jul22P384.00PUT384.00$0.02$0.66 / 376123151.478640%-0.015726-0.1119080.0069260.008175-0.000171
XSP20Jul22P385.00PUT385.00$0.02$0.66 / 376112048.409781%-0.024393-0.1624160.0100540.011867-0.000266
XSP20Jul22C388.00CALL388.00$7.85$7.33 / 50$8.66 / 501022825.098919%0.923742-0.4303400.0251750.0297150.009797
XSP20Jul22C387.00CALL387.00$9.40$8.30 / 50$9.63 / 50102027.454391%0.946318-0.3333620.0191630.0226200.010016
XSP20Jul22P399.00PUT399.00$4.79$2.34 / 50$3.67 / 50908.293370%-0.696138-0.9783850.0614070.072484-0.007664
XSP20Jul22P378.00PUT378.00$0.02$0.66 / 37683269.282576%-0.000584-0.0058300.0003600.000425-0.000006
XSP20Jul22P386.00PUT386.00$0.01$0.66 / 37671945.300620%-0.036721-0.2279360.0141130.016659-0.000401
XSP20Jul22P383.00PUT383.00$0.01$0.66 / 37673554.510852%-0.009834-0.0745420.0046120.005444-0.000107
XSP20Jul22C386.00CALL386.00$9.74$9.23 / 50$10.56 / 5065827.708306%0.963279-0.2518340.0141130.0166590.010174
XSP20Jul22P381.00PUT381.00$0.01$0.66 / 376623460.492156%-0.003501-0.0298500.0018460.002179-0.000038
XSP20Jul22C407.00CALL407.00$0.01$0.66 / 3765046.938555%0.029127-0.1897560.0116590.0137620.000314
XSP20Jul22P382.00PUT382.00$0.01$0.66 / 376522157.517260%-0.005961-0.0479880.0029690.003504-0.000065
XSP20Jul22C406.00CALL406.00$0.01$0.66 / 3764544.023806%0.042470-0.2586130.0158850.0187510.000458
XSP20Jul22P400.00PUT400.00$5.80$3.34 / 50$4.67 / 5041510.492794%-0.754081-0.8781200.0553140.065291-0.008313
XSP20Jul22C381.00CALL381.00$15.42$14.30 / 50$15.63 / 5048341.153575%0.996499-0.0534390.0018460.0021790.010400
XSP20Jul22P380.00PUT380.00$0.01$0.66 / 376424163.443210%-0.001992-0.0179360.0011090.001309-0.000022
XSP20Jul22C403.00CALL403.00$0.01$0.66 / 37632734.883451%0.113720-0.5510570.0338140.0399130.001225
XSP20Jul22C385.00CALL385.00$11.77$10.33 / 50$11.66 / 50315033.215142%0.975607-0.1862530.0100540.0118670.010281
XSP20Jul22C383.00CALL383.00$13.42$12.23 / 50$13.56 / 5033334.284374%0.990166-0.0982550.0046120.0054440.010385
XSP20Jul22C365.00CALL365.00$31.79$30.33 / 50$31.66 / 503360.596661%1.000000-0.0225990.0000010.0000000.009999
XSP20Jul22P379.00PUT379.00$0.01$0.66 / 37622066.372680%-0.001097-0.0104080.0006440.000760-0.000012
XSP20Jul22C378.00CALL378.00$18.61$17.30 / 50$18.63 / 502847.823937%0.999416-0.0292340.0003600.0004250.010349
XSP20Jul22P377.00PUT377.00$0.02$0.66 / 37627272.174707%-0.000301-0.0031530.0001950.000230-0.000003
XSP20Jul22C375.00CALL375.00$21.71$20.30 / 50$21.63 / 5022254.423123%0.999928-0.0240460.0000510.0000600.010273
XSP20Jul22C404.00CALL404.00$0.01$0.66 / 3761538.005473%0.083898-0.4407990.0270590.0319400.000904
XSP20Jul22C380.00CALL380.00$16.66$15.33 / 50$16.66 / 5011126.175614%0.998008-0.0414630.0011090.0013090.010389
XSP20Jul22C379.00CALL379.00$17.63$16.33 / 50$17.66 / 501542.875342%0.998903-0.0338730.0006440.0007600.010371
XSP20Jul22P373.00PUT373.00$0.01$0.66 / 37611083.596527%-0.000015-0.0001880.0000120.0000140.000000
XSP20Jul22C460.00CALL460.00$0.66 / 37600166.991450%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P460.00PUT460.00$63.34 / 50$64.67 / 5000109.194853%-1.0000000.0284800.0000010.000000-0.012602
XSP20Jul22C450.00CALL450.00$0.07$0.66 / 376024147.308620%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P450.00PUT450.00$53.44 / 50$54.77 / 5000112.571449%-1.0000000.0278610.0000010.000000-0.012328
XSP20Jul22C446.00CALL446.00$0.66 / 37600139.167205%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P446.00PUT446.00$49.32 / 50$50.65 / 500080.523389%-1.0000000.0276140.0000010.000000-0.012218
XSP20Jul22C445.00CALL445.00$0.66 / 37600137.104968%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P445.00PUT445.00$48.44 / 50$49.77 / 5000104.117700%-1.0000000.0275520.0000010.000000-0.012191
XSP20Jul22C444.00CALL444.00$0.66 / 37600135.031795%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P444.00PUT444.00$47.37 / 50$48.70 / 500092.605383%-1.0000000.0274900.0000010.000000-0.012164
XSP20Jul22C443.00CALL443.00$0.66 / 37600132.947483%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P443.00PUT443.00$46.37 / 50$47.70 / 500091.007893%-1.0000000.0274280.0000010.000000-0.012136
XSP20Jul22C442.00CALL442.00$0.66 / 37600130.851817%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P442.00PUT442.00$45.37 / 50$46.70 / 500089.399213%-1.0000000.0273660.0000010.000000-0.012109
XSP20Jul22C441.00CALL441.00$0.66 / 37600128.744567%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P441.00PUT441.00$44.37 / 50$45.70 / 500087.790869%-1.0000000.0273040.0000010.000000-0.012081
XSP20Jul22C440.00CALL440.00$0.17$0.66 / 37601126.622712%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P440.00PUT440.00$43.34 / 50$44.67 / 500079.664538%-1.0000000.0272420.0000010.000000-0.012054
XSP20Jul22C439.00CALL439.00$0.66 / 37600124.490876%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P439.00PUT439.00$42.37 / 50$43.70 / 500084.543249%-1.0000000.0271800.0000010.000000-0.012027
XSP20Jul22C438.00CALL438.00$0.66 / 37600122.346701%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P438.00PUT438.00$41.32 / 50$42.65 / 500069.142332%-1.0000000.0271180.0000010.000000-0.011999
XSP20Jul22C437.00CALL437.00$0.66 / 37600120.189937%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P437.00PUT437.00$40.32 / 50$41.65 / 500067.700193%-1.0000000.0270560.0000010.000000-0.011972
XSP20Jul22C436.00CALL436.00$0.66 / 37600118.020305%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P436.00PUT436.00$39.42 / 50$40.74 / 500085.732392%-1.0000000.0269940.0000010.000000-0.011944
XSP20Jul22C435.00CALL435.00$0.02$0.66 / 376021115.837492%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P435.00PUT435.00$38.34 / 50$39.67 / 500071.917136%-1.0000000.0269330.0000010.000000-0.011917
XSP20Jul22C434.00CALL434.00$0.66 / 37600113.641616%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P434.00PUT434.00$37.37 / 50$38.70 / 500076.295339%-1.0000000.0268710.0000010.000000-0.011890
XSP20Jul22C433.00CALL433.00$0.66 / 37600111.431694%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P433.00PUT433.00$36.44 / 50$37.77 / 500083.004387%-1.0000000.0268090.0000010.000000-0.011862
XSP20Jul22C432.00CALL432.00$0.66 / 37600109.207062%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P432.00PUT432.00$35.37 / 50$36.70 / 500072.940486%-1.0000000.0267470.0000010.000000-0.011835
XSP20Jul22C431.00CALL431.00$0.66 / 37600106.967420%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P431.00PUT431.00$34.32 / 50$35.65 / 500058.923968%-1.0000000.0266850.0000010.000000-0.011807
XSP20Jul22C430.00CALL430.00$0.02$0.66 / 37602104.712009%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P430.00PUT430.00$33.44 / 50$34.77 / 500077.519002%-1.0000000.0266230.0000010.000000-0.011780
XSP20Jul22C429.00CALL429.00$0.66 / 37600102.442831%0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P429.00PUT429.00$32.32 / 50$33.65 / 500055.952945%-1.0000000.0265610.0000010.000000-0.011753
XSP20Jul22C428.00CALL428.00$0.66 / 37600100.155012%0.000001-0.0000010.0000010.0000000.000000
XSP20Jul22P428.00PUT428.00$31.37 / 50$32.70 / 500066.126242%-1.0000000.0264990.0000010.000000-0.011725
XSP20Jul22C427.00CALL427.00$0.66 / 3760097.850468%0.000001-0.0000010.0000010.0000000.000000
XSP20Jul22P427.00PUT427.00$30.44 / 50$31.77 / 500071.937520%-1.0000000.0264360.0000010.000000-0.011698
XSP20Jul22C426.00CALL426.00$0.17$0.66 / 3760195.530047%0.000001-0.0000030.0000010.0000000.000000
XSP20Jul22P426.00PUT426.00$29.44 / 50$30.77 / 500070.054284%-1.0000000.0263720.0000010.000000-0.011671
XSP20Jul22C425.00CALL425.00$0.04$0.66 / 37602693.192327%0.000001-0.0000070.0000010.0000000.000000
XSP20Jul22P425.00PUT425.00$39.85$28.44 / 50$29.77 / 500068.158623%-1.0000000.0263070.0000010.000000-0.011643
XSP20Jul22C424.00CALL424.00$0.66 / 3760090.835496%0.000001-0.0000150.0000010.0000010.000000
XSP20Jul22P424.00PUT424.00$38.87$27.44 / 50$28.77 / 500066.251218%-0.9999990.0262360.0000010.000001-0.011616
XSP20Jul22C423.00CALL423.00$0.66 / 3760088.459659%0.000002-0.0000320.0000020.0000020.000000
XSP20Jul22P423.00PUT423.00$26.37 / 50$27.70 / 500057.393110%-0.9999980.0261570.0000020.000002-0.011588
XSP20Jul22C422.00CALL422.00$0.14$0.66 / 37601286.064251%0.000005-0.0000680.0000040.0000050.000000
XSP20Jul22P422.00PUT422.00$25.34 / 50$26.67 / 500050.918345%-0.9999950.0260600.0000040.000005-0.011561
XSP20Jul22C421.00CALL421.00$0.66 / 3760083.648818%0.000011-0.0001390.0000090.0000100.000000
XSP20Jul22P421.00PUT421.00$24.35 / 50$25.67 / 500050.173346%-0.9999890.0259270.0000090.000010-0.011533
XSP20Jul22C420.00CALL420.00$0.06$0.66 / 37601381.209510%0.000023-0.0002760.0000170.0000200.000000
XSP20Jul22P420.00PUT420.00$35.32$23.34 / 50$24.67 / 500147.555113%-0.9999770.0257280.0000170.000020-0.011506
XSP20Jul22C419.00CALL419.00$0.66 / 3760078.749119%0.000045-0.0005360.0000330.0000390.000000
XSP20Jul22P419.00PUT419.00$22.31 / 50$23.64 / 500032.800499%-0.9999550.0254060.0000330.000039-0.011478
XSP20Jul22C418.00CALL418.00$0.23$0.66 / 3760176.265395%0.000089-0.0010130.0000620.0000740.000001
XSP20Jul22P418.00PUT418.00$21.44 / 50$22.77 / 500054.522713%-0.9999110.0248670.0000620.000074-0.011450
XSP20Jul22C417.00CALL417.00$0.66 / 3760073.757433%0.000171-0.0018650.0001150.0001350.000002
XSP20Jul22P417.00PUT417.00$20.31 / 50$21.64 / 500029.906738%-0.9998290.0239530.0001150.000135-0.011422
XSP20Jul22C416.00CALL416.00$0.09$0.66 / 3760471.221193%0.000319-0.0033450.0002060.0002430.000003
XSP20Jul22P416.00PUT416.00$19.44 / 50$20.77 / 500050.489460%-0.9996810.0224120.0002060.000243-0.011393
XSP20Jul22C415.00CALL415.00$0.05$0.66 / 3760168.660894%0.000582-0.0058410.0003590.0004240.000006
XSP20Jul22P415.00PUT415.00$29.89$18.39 / 50$19.70 / 500243.813073%-0.9994180.0198530.0003590.000424-0.011363
XSP20Jul22C414.00CALL414.00$0.66 / 3760066.070334%0.001036-0.0099320.0006110.0007210.000011
XSP20Jul22P414.00PUT414.00$28.89$17.34 / 50$18.67 / 500137.202500%-0.9989640.0157000.0006110.000721-0.011331
XSP20Jul22C413.00CALL413.00$0.66 / 3760063.449053%0.001799-0.0164390.0010110.0011930.000019
XSP20Jul22P413.00PUT413.00$16.42 / 50$17.74 / 500042.684817%-0.9982010.0091320.0010110.001193-0.011295
XSP20Jul22C412.00CALL412.00$0.13$0.66 / 37603360.795150%0.003045-0.0264790.0016280.0019220.000033
XSP20Jul22P412.00PUT412.00$15.37 / 50$16.70 / 500037.114676%-0.996955-0.0009710.0016280.001922-0.011254
XSP20Jul22C411.00CALL411.00$0.06$0.66 / 3760258.106490%0.005028-0.0415020.0025520.0030120.000054
XSP20Jul22P411.00PUT411.00$14.37 / 50$15.70 / 500035.178157%-0.994972-0.0160560.0025520.003012-0.011205
XSP20Jul22C410.00CALL410.00$0.51$0.66 / 37602755.380670%0.008098-0.0632810.0038900.0045920.000087
XSP20Jul22P410.00PUT410.00$19.19$13.44 / 50$14.77 / 5001537.931700%-0.991902-0.0378960.0038900.004592-0.011145
XSP20Jul22C409.00CALL409.00$0.07$0.66 / 3760152.609859%0.012720-0.0938460.0057690.0068090.000137
XSP20Jul22P409.00PUT409.00$12.31 / 50$13.64 / 500018.090136%-0.987280-0.0685230.0057690.006809-0.011067
XSP20Jul22C408.00CALL408.00$0.08$0.66 / 37602049.799644%0.019488-0.1353390.0083170.0098180.000210
XSP20Jul22P408.00PUT408.00$11.39 / 50$12.70 / 500029.997605%-0.980512-0.1100780.0083170.009818-0.010967
XSP20Jul22P407.00PUT407.00$10.44 / 50$11.77 / 500031.319822%-0.970873-0.1645570.0116590.013762-0.010836
XSP20Jul22P406.00PUT406.00$9.44 / 50$10.77 / 500029.052272%-0.957530-0.2334760.0158850.018751-0.010665
XSP20Jul22C405.00CALL405.00$0.01$0.66 / 37602941.048794%0.060423-0.3425270.0210340.0248270.000652
XSP20Jul22P405.00PUT405.00$8.44 / 50$9.77 / 500026.747530%-0.939577-0.3174520.0210340.024827-0.010444
XSP20Jul22P404.00PUT404.00$7.44 / 50$8.77 / 500024.399235%-0.916102-0.4157860.0270590.031940-0.010164
XSP20Jul22P403.00PUT403.00$6.44 / 50$7.77 / 500022.002351%-0.886280-0.5261060.0338140.039913-0.009815
XSP20Jul22P402.00PUT402.00$5.34 / 50$6.67 / 500014.686580%-0.849482-0.6441840.0410370.048439-0.009392
XSP20Jul22P401.00PUT401.00$4.37 / 50$5.70 / 500014.342907%-0.805386-0.7639990.0483570.057079-0.008891
XSP20Jul22C384.00CALL384.00$9.58$11.30 / 50$12.63 / 5002034.379832%0.984274-0.1356830.0069260.0081750.010348
XSP20Jul22C382.00CALL382.00$3.17$13.33 / 50$14.66 / 5001238.907921%0.994039-0.0716390.0029690.0035040.010400
XSP20Jul22C377.00CALL377.00$4.60$18.33 / 50$19.66 / 500240.055524%0.999699-0.0264940.0001950.0002300.010325
XSP20Jul22C376.00CALL376.00$9.00$19.23 / 50$20.56 / 500049.232651%0.999850-0.0249250.0001020.0001200.010299
XSP20Jul22P376.00PUT376.00$0.03$0.66 / 37601075.049198%-0.000150-0.0016450.0001020.000120-0.000002
XSP20Jul22P375.00PUT375.00$0.04$0.66 / 37603277.912343%-0.000072-0.0008280.0000510.000060-0.000001
XSP20Jul22C374.00CALL374.00$6.20$21.33 / 50$22.66 / 5001445.536916%0.999966-0.0235580.0000250.0000290.010246
XSP20Jul22P374.00PUT374.00$0.26$0.66 / 37601080.760461%-0.000034-0.0004020.0000250.0000290.000000
XSP20Jul22C373.00CALL373.00$16.07$22.23 / 50$23.56 / 500858.793646%0.999985-0.0232820.0000120.0000140.010218
XSP20Jul22C372.00CALL372.00$23.30 / 50$24.63 / 500060.971841%0.999993-0.0231170.0000050.0000060.010191
XSP20Jul22P372.00PUT372.00$0.05$0.66 / 37601186.421775%-0.000007-0.0000850.0000050.0000060.000000
XSP20Jul22C371.00CALL371.00$24.33 / 50$25.66 / 500048.041967%0.999997-0.0230070.0000020.0000030.010164
XSP20Jul22P371.00PUT371.00$0.10$0.66 / 3760989.238503%-0.000003-0.0000370.0000020.0000030.000000
XSP20Jul22C370.00CALL370.00$19.11$25.33 / 50$26.66 / 500465.317834%0.999999-0.0229240.0000010.0000010.010136
XSP20Jul22P370.00PUT370.00$0.12$0.66 / 37601492.043518%-0.000001-0.0000150.0000010.0000010.000000
XSP20Jul22C369.00CALL369.00$15.61$26.33 / 50$27.66 / 5001567.487274%1.000000-0.0228520.0000010.0000000.010109
XSP20Jul22P369.00PUT369.00$0.05$0.66 / 37602194.840869%-0.000001-0.0000060.0000010.0000000.000000
XSP20Jul22C368.00CALL368.00$27.33 / 50$28.66 / 500053.362093%1.000000-0.0227870.0000010.0000000.010082
XSP20Jul22P368.00PUT368.00$0.02$0.66 / 376017397.630936%-0.000001-0.0000020.0000010.0000000.000000
XSP20Jul22C367.00CALL367.00$21.79$28.23 / 50$29.56 / 500154.930068%1.000000-0.0227230.0000010.0000000.010054
XSP20Jul22P367.00PUT367.00$0.08$0.66 / 376073100.414221%-0.000001-0.0000010.0000010.0000000.000000
XSP20Jul22C366.00CALL366.00$29.23 / 50$30.56 / 500073.979849%1.000000-0.0226610.0000010.0000000.010027
XSP20Jul22P366.00PUT366.00$0.12$0.66 / 37607103.190336%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22P365.00PUT365.00$0.09$0.66 / 376015105.962433%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C364.00CALL364.00$31.23 / 50$32.56 / 500060.268006%1.000000-0.0225370.0000010.0000000.009972
XSP20Jul22P364.00PUT364.00$0.06$0.66 / 376059108.729121%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C363.00CALL363.00$32.23 / 50$33.56 / 500080.460162%1.000000-0.0224750.0000010.0000000.009945
XSP20Jul22P363.00PUT363.00$0.02$0.66 / 37607111.491787%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C362.00CALL362.00$33.33 / 50$34.66 / 500082.619386%1.000000-0.0224130.0000010.0000000.009917
XSP20Jul22P362.00PUT362.00$0.02$0.01 / 103261.762275%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C361.00CALL361.00$34.23 / 50$35.56 / 500065.829418%1.000000-0.0223510.0000010.0000000.009890
XSP20Jul22P361.00PUT361.00$0.05$0.66 / 376023117.002272%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C360.00CALL360.00$35.33 / 50$36.66 / 500086.937387%1.000000-0.0222890.0000010.0000000.009862
XSP20Jul22P360.00PUT360.00$0.02$0.66 / 37601,911119.752782%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C359.00CALL359.00$36.33 / 50$37.66 / 500069.409055%1.000000-0.0222270.0000010.0000000.009835
XSP20Jul22P359.00PUT359.00$0.52$0.66 / 37605122.500206%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C358.00CALL358.00$37.23 / 50$38.56 / 500071.202803%1.000000-0.0221650.0000010.0000000.009808
XSP20Jul22P358.00PUT358.00$0.08$0.66 / 37604125.244806%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C357.00CALL357.00$38.33 / 50$39.66 / 500093.413491%1.000000-0.0221030.0000010.0000000.009780
XSP20Jul22P357.00PUT357.00$0.32$0.66 / 376057127.992081%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C356.00CALL356.00$39.23 / 50$40.56 / 500074.799276%1.000000-0.0220410.0000010.0000000.009753
XSP20Jul22P356.00PUT356.00$0.55$0.66 / 376028130.733300%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C355.00CALL355.00$35.45$40.33 / 50$41.66 / 5001076.603327%1.000000-0.0219790.0000010.0000000.009725
XSP20Jul22P355.00PUT355.00$0.03$0.66 / 376016133.473198%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C354.00CALL354.00$41.33 / 50$42.66 / 500099.897944%1.000000-0.0219180.0000010.0000000.009698
XSP20Jul22P354.00PUT354.00$0.03$0.66 / 3760476136.212078%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C353.00CALL353.00$42.23 / 50$43.56 / 500080.217493%1.000000-0.0218560.0000010.0000000.009671
XSP20Jul22P353.00PUT353.00$0.26$0.66 / 37601138.950208%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C352.00CALL352.00$43.23 / 50$44.56 / 500082.026715%1.000000-0.0217940.0000010.0000000.009643
XSP20Jul22P352.00PUT352.00$0.01$0.66 / 37606141.682826%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C351.00CALL351.00$31.31$44.33 / 50$45.66 / 5002106.393772%1.000000-0.0217320.0000010.0000000.009616
XSP20Jul22P351.00PUT351.00$0.01$0.66 / 37605144.422859%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C350.00CALL350.00$39.73$45.33 / 50$46.66 / 500385.662397%1.000000-0.0216700.0000010.0000000.009588
XSP20Jul22P350.00PUT350.00$0.18$0.66 / 376018147.159410%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C349.00CALL349.00$40.64$46.33 / 50$47.66 / 500287.280704%1.000000-0.0216080.0000010.0000000.009561
XSP20Jul22P349.00PUT349.00$0.09$0.66 / 376019149.896159%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C348.00CALL348.00$47.33 / 50$48.66 / 5000112.905758%1.000000-0.0215460.0000010.0000000.009534
XSP20Jul22P348.00PUT348.00$0.66 / 37600152.633331%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C347.00CALL347.00$48.23 / 50$49.56 / 500093.802957%1.000000-0.0214840.0000010.0000000.009506
XSP20Jul22P347.00PUT347.00$3.01$0.66 / 376074155.371133%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C346.00CALL346.00$49.23 / 50$50.56 / 5000117.256927%1.000000-0.0214220.0000010.0000000.009479
XSP20Jul22P346.00PUT346.00$0.01$0.66 / 376018158.109767%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C345.00CALL345.00$42.64$50.33 / 50$51.66 / 5002119.437115%1.000000-0.0213600.0000010.0000000.009451
XSP20Jul22P345.00PUT345.00$0.13$0.66 / 37607160.849423%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C344.00CALL344.00$43.61$51.23 / 50$52.56 / 500299.427995%1.000000-0.0212980.0000010.0000000.009424
XSP20Jul22P344.00PUT344.00$0.66 / 37600163.590288%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C343.00CALL343.00$52.23 / 50$53.56 / 500098.489801%1.000000-0.0212360.0000010.0000000.009397
XSP20Jul22P343.00PUT343.00$0.66 / 37600166.332520%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C342.00CALL342.00$53.33 / 50$54.66 / 5000125.993237%1.000000-0.0211750.0000010.0000000.009369
XSP20Jul22P342.00PUT342.00$0.66 / 37600169.077027%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C341.00CALL341.00$54.23 / 50$55.56 / 5000102.189850%1.000000-0.0211130.0000010.0000000.009342
XSP20Jul22P341.00PUT341.00$0.66 / 37600171.820094%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C340.00CALL340.00$55.33 / 50$56.66 / 5000124.593353%1.000000-0.0210510.0000010.0000000.009314
XSP20Jul22P340.00PUT340.00$0.08$0.66 / 376023174.568719%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C339.00CALL339.00$56.33 / 50$57.66 / 5000132.572155%1.000000-0.0209890.0000010.0000000.009287
XSP20Jul22P339.00PUT339.00$0.01$0.66 / 376018177.318763%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C338.00CALL338.00$57.23 / 50$58.56 / 5000107.771464%1.000000-0.0209270.0000010.0000000.009260
XSP20Jul22P338.00PUT338.00$0.01$0.66 / 376031180.070758%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C337.00CALL337.00$58.35 / 50$59.68 / 5000112.593995%1.000000-0.0208650.0000010.0000000.009232
XSP20Jul22P337.00PUT337.00$0.66 / 37600182.824399%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C336.00CALL336.00$59.23 / 50$60.56 / 5000116.969187%1.000000-0.0208030.0000010.0000000.009205
XSP20Jul22P336.00PUT336.00$0.01$0.01 / 2017107.182550%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C335.00CALL335.00$60.33 / 50$61.66 / 5000113.390344%1.000000-0.0207410.0000010.0000000.009178
XSP20Jul22P335.00PUT335.00$3.57$0.66 / 37601188.341710%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C334.00CALL334.00$61.33 / 50$62.66 / 5000132.344939%1.000000-0.0206790.0000010.0000000.009150
XSP20Jul22P334.00PUT334.00$0.66 / 37600191.103756%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C333.00CALL333.00$62.26 / 50$63.58 / 5000120.260008%1.000000-0.0206170.0000010.0000000.009123
XSP20Jul22P333.00PUT333.00$0.66 / 37600193.869046%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C332.00CALL332.00$63.23 / 50$64.56 / 5000124.779026%1.000000-0.0205550.0000010.0000000.009095
XSP20Jul22P332.00PUT332.00$0.51$0.66 / 376016196.635151%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C331.00CALL331.00$64.35 / 50$65.68 / 5000124.120031%1.000000-0.0204940.0000010.0000000.009068
XSP20Jul22P331.00PUT331.00$0.66 / 37600199.408127%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C330.00CALL330.00$65.30 / 50$66.63 / 5000152.498122%1.000000-0.0204320.0000010.0000000.009041
XSP20Jul22P330.00PUT330.00$0.10$0.66 / 376086202.184761%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C329.00CALL329.00$66.35 / 50$67.68 / 5000130.682242%1.000000-0.0203700.0000010.0000000.009013
XSP20Jul22P329.00PUT329.00$0.66 / 37600204.962638%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C328.00CALL328.00$67.33 / 50$68.66 / 5000151.699239%1.000000-0.0203080.0000010.0000000.008986
XSP20Jul22P328.00PUT328.00$0.64$0.66 / 376020207.745359%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C327.00CALL327.00$68.26 / 50$69.58 / 5000152.677389%1.000000-0.0202460.0000010.0000000.008958
XSP20Jul22P327.00PUT327.00$0.66 / 37600210.530761%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C326.00CALL326.00$69.35 / 50$70.68 / 5000161.454036%1.000000-0.0201840.0000010.0000000.008931
XSP20Jul22P326.00PUT326.00$0.66 / 37600213.323507%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C325.00CALL325.00$70.33 / 50$71.66 / 5000135.901299%1.000000-0.0201220.0000010.0000000.008904
XSP20Jul22P325.00PUT325.00$0.66 / 37600216.115918%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C324.00CALL324.00$71.23 / 50$72.56 / 5000159.214263%1.000000-0.0200600.0000010.0000000.008876
XSP20Jul22P324.00PUT324.00$0.66 / 37600218.914155%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C323.00CALL323.00$72.23 / 50$73.56 / 5000161.404388%1.000000-0.0199980.0000010.0000000.008849
XSP20Jul22P323.00PUT323.00$0.66 / 37600221.716574%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C322.00CALL322.00$73.29 / 50$74.61 / 5000163.593915%1.000000-0.0199360.0000010.0000000.008821
XSP20Jul22P322.00PUT322.00$0.66 / 37600224.523172%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C321.00CALL321.00$74.29 / 50$75.61 / 5000165.790466%1.000000-0.0198740.0000010.0000000.008794
XSP20Jul22P321.00PUT321.00$0.66 / 37600227.333844%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C320.00CALL320.00$75.23 / 50$76.56 / 5000129.606622%1.000000-0.0198120.0000010.0000000.008767
XSP20Jul22P320.00PUT320.00$0.04$0.66 / 376010230.153334%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C319.00CALL319.00$76.35 / 50$77.68 / 5000171.505366%1.000000-0.0197510.0000010.0000000.008739
XSP20Jul22P319.00PUT319.00$0.66 / 37600232.972095%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C318.00CALL318.00$77.28 / 50$78.61 / 5000172.408671%1.000000-0.0196890.0000010.0000000.008712
XSP20Jul22P318.00PUT318.00$0.66 / 37600235.797751%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C317.00CALL317.00$78.26 / 50$79.58 / 5000174.624455%1.000000-0.0196270.0000010.0000000.008684
XSP20Jul22P317.00PUT317.00$0.66 / 37600238.628359%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C315.00CALL315.00$80.33 / 50$81.66 / 5000158.797795%1.000000-0.0195030.0000010.0000000.008630
XSP20Jul22P315.00PUT315.00$0.66 / 37600244.304879%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C310.00CALL310.00$85.23 / 50$86.56 / 5000190.288235%1.000000-0.0191930.0000010.0000000.008493
XSP20Jul22P310.00PUT310.00$0.02$0.66 / 37602258.591806%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C305.00CALL305.00$90.30 / 50$91.63 / 5000188.116849%1.000000-0.0188840.0000010.0000000.008356
XSP20Jul22P305.00PUT305.00$0.66 / 37600273.019434%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C300.00CALL300.00$95.33 / 50$96.66 / 5000205.880030%1.000000-0.0185740.0000010.0000000.008219
XSP20Jul22P300.00PUT300.00$0.66 / 37600287.606760%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C295.00CALL295.00$100.23 / 50$101.56 / 5000217.240464%1.000000-0.0182650.0000010.0000000.008082
XSP20Jul22P295.00PUT295.00$0.66 / 37600302.363054%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C290.00CALL290.00$105.30 / 50$106.63 / 5000223.953618%1.000000-0.0179550.0000010.0000000.007945
XSP20Jul22P290.00PUT290.00$0.66 / 37600317.300108%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C285.00CALL285.00$110.35 / 50$111.68 / 5000248.607526%1.000000-0.0176450.0000010.0000000.007808
XSP20Jul22P285.00PUT285.00$0.66 / 37600332.431681%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C280.00CALL280.00$115.33 / 50$116.66 / 5000234.082652%1.000000-0.0173360.0000010.0000000.007671
XSP20Jul22P280.00PUT280.00$0.66 / 37600347.767182%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C275.00CALL275.00$120.33 / 50$121.66 / 5000275.041288%1.000000-0.0170260.0000010.0000000.007534
XSP20Jul22P275.00PUT275.00$0.66 / 37600363.322844%-0.0000010.0000000.0000010.0000000.000000
XSP20Jul22C270.00CALL270.00$125.30 / 50$126.63 / 5000285.719454%1.000000-0.0167170.0000010.0000000.007397
XSP20Jul22P270.00PUT270.00$0.66 / 37600379.105720%-0.0000010.0000000.0000010.0000000.000000