XSP.IN Option Chain

End of day data from July 25, 2022 for XSP.IN options expired on July 25, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP25Jul22P394.00PUT394.00$0.01$0.01 / 61,254306.378356%-0.312615-0.9866440.0630190.073517-0.003429
XSP25Jul22P395.00PUT395.00$0.02$0.01 / 1399584.316481%-0.378474-1.0585550.0676830.078958-0.004154
XSP25Jul22P393.00PUT393.00$0.01$0.01 / 1635138.356639%-0.252110-0.8902000.0568100.066273-0.002763
XSP25Jul22C403.00CALL403.00$0.01$4.80 / 149346190.276054%0.134345-0.6113330.0385140.0449290.001450
XSP25Jul22C396.00CALL396.00$0.66$0.03 / 1$4.82 / 12531724.873232%0.552106-1.1251370.0703970.0821230.005929
XSP25Jul22P397.00PUT397.00$2.50$4.80 / 124213056.073260%-0.518772-1.1060750.0709250.082739-0.005704
XSP25Jul22C397.00CALL397.00$0.04$0.05 / 18189751.900502%0.481228-1.1316880.0709250.0827390.005172
XSP25Jul22P396.00PUT396.00$0.12$2.00 / 521861228.169286%-0.447894-1.0995890.0703970.082123-0.004920
XSP25Jul22C395.00CALL395.00$2.04$0.75 / 1$5.55 / 116516026.604728%0.621526-1.0840390.0676830.0789580.006667
XSP25Jul22C399.00CALL399.00$0.08$0.10 / 1137349.027584%0.343900-1.0425350.0654960.0764060.003702
XSP25Jul22C398.00CALL398.00$0.01$0.90 / 19716517.604960%0.411114-1.1032290.0692340.0807660.004423
XSP25Jul22C400.00CALL400.00$0.01$4.80 / 1915375.928923%0.281442-0.9551680.0600610.0700660.003032
XSP25Jul22P392.00PUT392.00$0.01$0.10 / 1781915.468479%-0.198292-0.7773290.0495710.057828-0.002172
XSP25Jul22C391.00CALL391.00$3.81$2.69 / 1$7.49 / 17712410.103868%0.848041-0.6820010.0418580.0488300.009048
XSP25Jul22C394.00CALL394.00$3.38$4.80 / 1511839.706112%0.687385-1.0120630.0630190.0735170.007365
XSP25Jul22P390.00PUT390.00$0.27$0.50 / 52472431.338867%-0.113358-0.5368150.0341940.039890-0.001240
XSP25Jul22P387.00PUT387.00$0.02$4.80 / 14218107.721599%-0.039712-0.2396500.0152480.017787-0.000434
XSP25Jul22P398.00PUT398.00$2.30$4.80 / 133849.597628%-0.588886-1.0775510.0692340.080766-0.006481
XSP25Jul22P391.00PUT391.00$0.02$1.50 / 52271644.568994%-0.151959-0.6567750.0418580.048830-0.001664
XSP25Jul22P389.00PUT389.00$0.01$4.80 / 1277498.403161%-0.082247-0.4243500.0270180.031519-0.000900
XSP25Jul22C402.00CALL402.00$0.01$1.00 / 53201434.975736%0.176009-0.7312830.0460460.0537160.001898
XSP25Jul22P399.00PUT399.00$3.98$0.48 / 1$5.28 / 1161117.393632%-0.656100-1.0167930.0654960.076406-0.007229
XSP25Jul22C392.00CALL392.00$3.96$1.69 / 1$6.49 / 115319.327034%0.801708-0.8026190.0495710.0578280.008567
XSP25Jul22P388.00PUT388.00$0.01$0.01 / 3132317.674438%-0.057994-0.3243480.0206430.024082-0.000634
XSP25Jul22C393.00CALL393.00$2.55$0.68 / 1$5.48 / 1121256.751128%0.747890-0.9155550.0568100.0662730.008003
XSP25Jul22C401.00CALL401.00$0.03$4.80 / 1111980.869784%0.225172-0.8486250.0534020.0622970.002427
XSP25Jul22P400.00PUT400.00$3.88$2.00 / 2$6.79 / 1111528.711509%-0.718558-0.9293610.0600610.070066-0.007926
XSP25Jul22C405.00CALL405.00$0.01$0.01 / 193116.615437%0.072753-0.3903860.0246150.0287150.000786
XSP25Jul22P407.00PUT407.00$11.22$5.40 / 1$15.40 / 16628.054976%-0.964335-0.1951020.0139670.016293-0.010765
XSP25Jul22P406.00PUT406.00$10.19$5.00 / 1$14.40 / 16635.942129%-0.948417-0.2721400.0188180.021952-0.010565
XSP25Jul22C404.00CALL404.00$0.01$0.01 / 161814.866562%0.100088-0.4958880.0312550.0364610.001080
XSP25Jul22P385.00PUT385.00$0.31$4.80 / 16201116.767393%-0.017010-0.1180610.0075070.008758-0.000186
XSP25Jul22C408.00CALL408.00$0.01$0.01 / 2858121.717268%0.024042-0.1595070.0100670.0117430.000260
XSP25Jul22C390.00CALL390.00$5.43$3.70 / 1$8.50 / 142312.103952%0.886642-0.5619760.0341940.0398900.009444
XSP25Jul22C409.00CALL409.00$0.01$4.80 / 132115.828869%0.015800-0.1116430.0070480.0082210.000171
XSP25Jul22P401.00PUT401.00$5.62$2.50 / 1$7.30 / 13224.922502%-0.774828-0.8227540.0534020.062297-0.008558
XSP25Jul22C389.00CALL389.00$7.57$4.68 / 1$9.48 / 1319411.834719%0.917753-0.4494470.0270180.0315190.009757
XSP25Jul22C365.00CALL365.00$30.18$26.60 / 1$36.60 / 13369.184645%1.000000-0.0235490.0000010.0000000.009999
XSP25Jul22P415.00PUT415.00$18.80$13.40 / 1$23.40 / 12044.643876%-0.9992580.0195620.0004560.000532-0.011361
XSP25Jul22C406.00CALL406.00$0.01$4.80 / 1210103.465910%0.051583-0.2983340.0188180.0219520.000557
XSP25Jul22C375.00CALL375.00$20.04$16.60 / 1$26.60 / 12648.803483%0.999965-0.0246030.0000260.0000300.010273
XSP25Jul22P421.00PUT421.00$24.56$19.40 / 1$29.40 / 11156.274245%-0.9999860.0269890.0000110.000013-0.011533
XSP25Jul22C414.00CALL414.00$0.33$4.80 / 111135.070009%0.001318-0.0122140.0007720.0009000.000014
XSP25Jul22C410.00CALL410.00$0.01$4.80 / 1153119.798279%0.010121-0.0759190.0047930.0055920.000109
XSP25Jul22C407.00CALL407.00$0.05$4.80 / 1118107.666771%0.035665-0.2213600.0139670.0162930.000385
XSP25Jul22C388.00CALL388.00$6.85$5.00 / 1$13.80 / 11241.950907%0.942006-0.3493800.0206430.0240820.009995
XSP25Jul22C386.00CALL386.00$9.36$5.60 / 1$15.60 / 11525.789684%0.973609-0.1960280.0108840.0126980.010286
XSP25Jul22P386.00PUT386.00$0.02$0.01 / 51921.262606%-0.026391-0.1711250.0108840.012698-0.000288
XSP25Jul22C379.00CALL379.00$17.50$12.60 / 1$22.60 / 11340.557804%0.999378-0.0305420.0003870.0004510.010376
XSP25Jul22P375.00PUT375.00$0.01$0.01 / 113040.461399%-0.000035-0.0004100.0000260.0000300.000000
XSP25Jul22P374.00PUT374.00$0.01$4.80 / 1158163.496214%-0.000015-0.0001900.0000120.0000140.000000
XSP25Jul22C460.00CALL460.00$4.80 / 100274.203659%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P460.00PUT460.00$58.40 / 1$68.40 / 100122.831462%-1.0000000.0296780.0000010.000000-0.012602
XSP25Jul22C455.00CALL455.00$4.80 / 100261.120188%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P455.00PUT455.00$53.40 / 1$63.40 / 100114.938571%-1.0000000.0293550.0000010.000000-0.012465
XSP25Jul22C454.00CALL454.00$4.80 / 100258.460281%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P454.00PUT454.00$52.40 / 1$62.40 / 100113.339038%-1.0000000.0292900.0000010.000000-0.012438
XSP25Jul22C453.00CALL453.00$4.80 / 100255.785348%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P453.00PUT453.00$51.40 / 1$61.40 / 100111.736573%-1.0000000.0292260.0000010.000000-0.012410
XSP25Jul22C452.00CALL452.00$4.80 / 100253.095118%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P452.00PUT452.00$50.40 / 1$60.40 / 100110.125285%-1.0000000.0291610.0000010.000000-0.012383
XSP25Jul22C451.00CALL451.00$4.80 / 100250.389310%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P451.00PUT451.00$49.40 / 1$59.40 / 100108.508586%-1.0000000.0290970.0000010.000000-0.012355
XSP25Jul22C450.00CALL450.00$0.01$4.80 / 101247.662634%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P450.00PUT450.00$48.40 / 1$58.40 / 100106.885437%-1.0000000.0290320.0000010.000000-0.012328
XSP25Jul22C449.00CALL449.00$4.80 / 100244.924787%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P449.00PUT449.00$47.40 / 1$57.40 / 100105.253097%-1.0000000.0289680.0000010.000000-0.012301
XSP25Jul22C448.00CALL448.00$4.80 / 100242.170457%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P448.00PUT448.00$46.40 / 1$56.40 / 100103.618066%-1.0000000.0289030.0000010.000000-0.012273
XSP25Jul22C447.00CALL447.00$4.80 / 100239.399318%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P447.00PUT447.00$45.40 / 1$55.40 / 100101.974000%-1.0000000.0288390.0000010.000000-0.012246
XSP25Jul22C446.00CALL446.00$4.80 / 1019236.610303%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P446.00PUT446.00$44.40 / 1$54.40 / 100100.322873%-1.0000000.0287740.0000010.000000-0.012218
XSP25Jul22C445.00CALL445.00$4.80 / 100233.804943%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P445.00PUT445.00$43.40 / 1$53.40 / 10098.664519%-1.0000000.0287100.0000010.000000-0.012191
XSP25Jul22C444.00CALL444.00$4.80 / 100230.981574%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P444.00PUT444.00$42.40 / 1$52.40 / 10096.999309%-1.0000000.0286450.0000010.000000-0.012164
XSP25Jul22C443.00CALL443.00$4.80 / 100228.139851%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P443.00PUT443.00$41.40 / 1$51.40 / 10095.328798%-1.0000000.0285810.0000010.000000-0.012136
XSP25Jul22C442.00CALL442.00$4.80 / 100225.279402%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P442.00PUT442.00$40.40 / 1$50.40 / 10093.645867%-1.0000000.0285160.0000010.000000-0.012109
XSP25Jul22C441.00CALL441.00$4.80 / 100222.399835%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P441.00PUT441.00$39.40 / 1$49.40 / 10091.957649%-1.0000000.0284520.0000010.000000-0.012081
XSP25Jul22C440.00CALL440.00$0.01$4.80 / 104219.500729%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P440.00PUT440.00$43.57$38.40 / 1$48.40 / 101090.261645%-1.0000000.0283870.0000010.000000-0.012054
XSP25Jul22C439.00CALL439.00$4.80 / 100216.581644%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P439.00PUT439.00$37.40 / 1$47.40 / 10088.557811%-1.0000000.0283230.0000010.000000-0.012027
XSP25Jul22C438.00CALL438.00$4.80 / 100213.642108%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P438.00PUT438.00$36.40 / 1$46.40 / 10086.846160%-1.0000000.0282580.0000010.000000-0.011999
XSP25Jul22C437.00CALL437.00$4.80 / 100210.681627%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P437.00PUT437.00$35.40 / 1$45.40 / 10085.124953%-1.0000000.0281940.0000010.000000-0.011972
XSP25Jul22C436.00CALL436.00$4.80 / 100207.699679%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P436.00PUT436.00$34.40 / 2$44.40 / 20083.395022%-1.0000000.0281290.0000010.000000-0.011944
XSP25Jul22C435.00CALL435.00$4.80 / 100204.695709%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P435.00PUT435.00$33.40 / 1$43.40 / 10081.657958%-1.0000000.0280650.0000010.000000-0.011917
XSP25Jul22C434.00CALL434.00$4.80 / 100201.669136%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P434.00PUT434.00$36.20$32.40 / 1$42.40 / 10079.910424%-1.0000000.0280000.0000010.000000-0.011890
XSP25Jul22C433.00CALL433.00$4.80 / 100198.619343%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P433.00PUT433.00$31.40 / 1$41.40 / 10078.154387%-1.0000000.0279360.0000010.000000-0.011862
XSP25Jul22C432.00CALL432.00$4.80 / 100195.546278%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P432.00PUT432.00$30.40 / 1$40.40 / 10076.389543%-1.0000000.0278710.0000010.000000-0.011835
XSP25Jul22C431.00CALL431.00$4.80 / 100192.449518%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P431.00PUT431.00$29.40 / 1$39.40 / 10074.614050%-1.0000000.0278070.0000010.000000-0.011807
XSP25Jul22C430.00CALL430.00$0.09$4.80 / 106189.322019%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P430.00PUT430.00$28.40 / 1$38.40 / 10072.830050%-1.0000000.0277420.0000010.000000-0.011780
XSP25Jul22C429.00CALL429.00$4.80 / 100186.173124%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P429.00PUT429.00$27.40 / 1$37.40 / 10071.033659%-1.0000000.0276770.0000010.000000-0.011753
XSP25Jul22C428.00CALL428.00$4.80 / 100182.998184%0.000001-0.0000010.0000010.0000000.000000
XSP25Jul22P428.00PUT428.00$26.40 / 1$36.40 / 10069.229798%-1.0000000.0276120.0000010.000000-0.011725
XSP25Jul22C427.00CALL427.00$4.80 / 100179.793796%0.000001-0.0000020.0000010.0000000.000000
XSP25Jul22P427.00PUT427.00$25.40 / 1$35.40 / 10067.413900%-1.0000000.0275470.0000010.000000-0.011698
XSP25Jul22C426.00CALL426.00$4.80 / 100176.560752%0.000001-0.0000040.0000010.0000000.000000
XSP25Jul22P426.00PUT426.00$24.40 / 1$34.40 / 10065.584772%-1.0000000.0274800.0000010.000000-0.011670
XSP25Jul22C425.00CALL425.00$4.80 / 100173.298031%0.000001-0.0000080.0000010.0000010.000000
XSP25Jul22P425.00PUT425.00$23.40 / 1$33.40 / 10063.749692%-0.9999990.0274110.0000010.000001-0.011643
XSP25Jul22C424.00CALL424.00$4.80 / 100170.004547%0.000001-0.0000190.0000010.0000010.000000
XSP25Jul22P424.00PUT424.00$22.40 / 1$32.40 / 10061.897330%-0.9999990.0273360.0000010.000001-0.011616
XSP25Jul22C423.00CALL423.00$4.80 / 100166.679140%0.000003-0.0000400.0000030.0000030.000000
XSP25Jul22P423.00PUT423.00$21.40 / 1$31.40 / 10060.036688%-0.9999970.0272500.0000030.000003-0.011588
XSP25Jul22C422.00CALL422.00$4.80 / 100163.320566%0.000007-0.0000840.0000050.0000060.000000
XSP25Jul22P422.00PUT422.00$20.40 / 1$30.40 / 10058.160918%-0.9999930.0271420.0000050.000006-0.011561
XSP25Jul22C421.00CALL421.00$4.80 / 100159.927484%0.000014-0.0001720.0000110.0000130.000000
XSP25Jul22C420.00CALL420.00$0.51$4.80 / 101156.498447%0.000029-0.0003430.0000220.0000250.000000
XSP25Jul22P420.00PUT420.00$23.62$18.40 / 1$28.40 / 101054.372820%-0.9999710.0267530.0000220.000025-0.011506
XSP25Jul22C419.00CALL419.00$4.80 / 100153.031883%0.000058-0.0006660.0000420.0000490.000001
XSP25Jul22P419.00PUT419.00$17.40 / 2$27.40 / 20052.457728%-0.9999420.0263660.0000420.000049-0.011478
XSP25Jul22C418.00CALL418.00$0.05$4.80 / 103149.526085%0.000114-0.0012590.0000800.0000930.000001
XSP25Jul22P418.00PUT418.00$16.40 / 1$26.40 / 10050.527574%-0.9998860.0257090.0000800.000093-0.011450
XSP25Jul22C417.00CALL417.00$4.80 / 100145.980795%0.000218-0.0023150.0001460.0001710.000002
XSP25Jul22P417.00PUT417.00$15.40 / 1$25.40 / 10048.581763%-0.9997820.0245880.0001460.000171-0.011422
XSP25Jul22C416.00CALL416.00$1.66$4.80 / 101142.387173%0.000408-0.0041430.0002620.0003050.000004
XSP25Jul22P416.00PUT416.00$14.40 / 1$24.40 / 10046.621249%-0.9995920.0226960.0002620.000305-0.011392
XSP25Jul22C415.00CALL415.00$0.10$4.80 / 104138.752786%0.000742-0.0072120.0004560.0005320.000008
XSP25Jul22P414.00PUT414.00$12.40 / 1$22.40 / 10042.646051%-0.9986820.0144950.0007720.000900-0.011327
XSP25Jul22C413.00CALL413.00$0.05$4.80 / 106131.336326%0.002280-0.0201180.0012710.0014830.000025
XSP25Jul22P413.00PUT413.00$16.24$11.40 / 1$21.40 / 10140.629739%-0.9977200.0065270.0012710.001483-0.011290
XSP25Jul22C412.00CALL412.00$0.03$4.80 / 102127.548803%0.003845-0.0322210.0020350.0023740.000042
XSP25Jul22P412.00PUT412.00$10.40 / 1$20.40 / 10038.592679%-0.996155-0.0056400.0020350.002374-0.011245
XSP25Jul22C411.00CALL411.00$0.08$4.80 / 102123.704071%0.006319-0.0501670.0031680.0036960.000068
XSP25Jul22P411.00PUT411.00$9.40 / 1$19.40 / 10036.536477%-0.993681-0.0236510.0031680.003696-0.011191
XSP25Jul22P410.00PUT410.00$10.21$8.40 / 1$18.40 / 10234.457724%-0.989879-0.0494670.0047930.005592-0.011123
XSP25Jul22P409.00PUT409.00$7.40 / 1$17.40 / 10032.347427%-0.984200-0.0852560.0070480.008221-0.011034
XSP25Jul22P408.00PUT408.00$11.25$6.40 / 1$16.40 / 10130.216900%-0.975958-0.1331840.0100670.011743-0.010917
XSP25Jul22P405.00PUT405.00$5.91$5.00 / 1$13.80 / 10246.938309%-0.927247-0.3642570.0246150.028715-0.010309
XSP25Jul22P404.00PUT404.00$5.00 / 1$12.40 / 10048.339686%-0.899912-0.4698230.0312550.036461-0.009987
XSP25Jul22P403.00PUT403.00$7.38$4.32 / 1$9.12 / 10127.878577%-0.865655-0.5853320.0385140.044929-0.009591
XSP25Jul22P402.00PUT402.00$6.64$3.46 / 1$8.26 / 10127.544166%-0.823991-0.7053470.0460460.053716-0.009115
XSP25Jul22C387.00CALL387.00$6.51$5.00 / 1$14.60 / 10727.847910%0.960288-0.2646180.0152480.0177870.010168
XSP25Jul22C385.00CALL385.00$10.01$6.60 / 1$16.60 / 103127.938598%0.982990-0.1429000.0075070.0087580.010361
XSP25Jul22C384.00CALL384.00$9.36$7.60 / 1$17.60 / 1010630.071101%0.989373-0.1034510.0050020.0058350.010404
XSP25Jul22P384.00PUT384.00$0.50$4.80 / 104121.208999%-0.010627-0.0786770.0050020.005835-0.000116
XSP25Jul22C383.00CALL383.00$4.57$8.60 / 1$18.60 / 105632.189849%0.993569-0.0753410.0032180.0037540.010422
XSP25Jul22P383.00PUT383.00$0.05$4.80 / 1063125.598619%-0.006431-0.0506310.0032180.003754-0.000070
XSP25Jul22C382.00CALL382.00$4.89$9.60 / 1$19.60 / 101034.296081%0.996231-0.0561010.0019990.0023320.010424
XSP25Jul22P382.00PUT382.00$0.87$4.80 / 1036129.944161%-0.003769-0.0314560.0019990.002332-0.000041
XSP25Jul22C381.00CALL381.00$6.70$10.60 / 1$20.60 / 10136.391400%0.997863-0.0434420.0011980.0013980.010414
XSP25Jul22P381.00PUT381.00$0.18$4.80 / 103134.249045%-0.002137-0.0188620.0011980.001398-0.000023
XSP25Jul22C380.00CALL380.00$6.37$11.60 / 1$21.60 / 10638.477764%0.998828-0.0354290.0006930.0008090.010397
XSP25Jul22P380.00PUT380.00$0.19$4.80 / 1069138.516705%-0.001172-0.0109130.0006930.000809-0.000013
XSP25Jul22P379.00PUT379.00$0.10$4.80 / 108142.750132%-0.000622-0.0060900.0003870.000451-0.000007
XSP25Jul22C378.00CALL378.00$9.54$13.60 / 1$23.60 / 101042.626269%0.999681-0.0276650.0002080.0002430.010352
XSP25Jul22P378.00PUT378.00$0.03$4.80 / 104146.951904%-0.000319-0.0032780.0002080.000243-0.000003
XSP25Jul22C377.00CALL377.00$14.60 / 1$24.60 / 10044.690537%0.999842-0.0260240.0001080.0001260.010326
XSP25Jul22P377.00PUT377.00$0.07$4.80 / 10106151.129198%-0.000158-0.0017010.0001080.000126-0.000002
XSP25Jul22C376.00CALL376.00$8.75$15.60 / 1$25.60 / 10146.751238%0.999925-0.0251090.0000540.0000630.010300
XSP25Jul22P376.00PUT376.00$0.08$4.80 / 107155.274661%-0.000075-0.0008510.0000540.000063-0.000001
XSP25Jul22C374.00CALL374.00$17.60 / 1$27.60 / 10050.852762%0.999985-0.0243190.0000120.0000140.010246
XSP25Jul22C373.00CALL373.00$15.06$18.60 / 1$28.60 / 10152.898584%0.999993-0.0241500.0000050.0000060.010218
XSP25Jul22P373.00PUT373.00$0.01$4.80 / 1011167.574928%-0.000007-0.0000850.0000050.0000060.000000
XSP25Jul22C372.00CALL372.00$19.60 / 1$29.60 / 10054.942040%0.999997-0.0240370.0000020.0000030.010191
XSP25Jul22P372.00PUT372.00$0.05$4.80 / 105171.634118%-0.000003-0.0000370.0000020.0000030.000000
XSP25Jul22C371.00CALL371.00$20.60 / 1$30.60 / 10056.982660%0.999999-0.0239510.0000010.0000010.010164
XSP25Jul22P371.00PUT371.00$0.26$4.80 / 102175.675194%-0.000001-0.0000150.0000010.0000010.000000
XSP25Jul22C370.00CALL370.00$26.39$21.60 / 1$31.60 / 101159.018201%1.000000-0.0238770.0000010.0000000.010136
XSP25Jul22P370.00PUT370.00$0.18$4.80 / 1026179.699458%-0.000001-0.0000060.0000010.0000000.000000
XSP25Jul22C369.00CALL369.00$22.60 / 1$32.60 / 10061.054834%1.000000-0.0238090.0000010.0000000.010109
XSP25Jul22P369.00PUT369.00$0.04$4.80 / 104183.708117%-0.000001-0.0000020.0000010.0000000.000000
XSP25Jul22C368.00CALL368.00$23.60 / 1$33.60 / 10063.090615%1.000000-0.0237430.0000010.0000000.010082
XSP25Jul22P368.00PUT368.00$0.01$4.80 / 10106187.702292%-0.000001-0.0000010.0000010.0000000.000000
XSP25Jul22C367.00CALL367.00$24.60 / 1$34.60 / 10065.121681%1.000000-0.0236780.0000010.0000000.010054
XSP25Jul22P367.00PUT367.00$0.13$4.80 / 10484191.683030%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C366.00CALL366.00$25.60 / 1$35.60 / 10067.152065%1.000000-0.0236130.0000010.0000000.010027
XSP25Jul22P366.00PUT366.00$0.68$4.80 / 1050195.651313%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22P365.00PUT365.00$0.04$4.80 / 1022199.608067%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C364.00CALL364.00$27.60 / 1$37.60 / 10071.217186%1.000000-0.0234840.0000010.0000000.009972
XSP25Jul22P364.00PUT364.00$0.04$4.80 / 1014203.551975%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C363.00CALL363.00$28.60 / 1$38.60 / 10073.248213%1.000000-0.0234190.0000010.0000000.009945
XSP25Jul22P363.00PUT363.00$0.20$4.80 / 1076207.487008%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C362.00CALL362.00$29.60 / 1$39.60 / 10075.279398%1.000000-0.0233550.0000010.0000000.009917
XSP25Jul22P362.00PUT362.00$0.04$4.80 / 1012211.417439%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C361.00CALL361.00$30.60 / 1$40.60 / 10077.310924%1.000000-0.0232900.0000010.0000000.009890
XSP25Jul22P361.00PUT361.00$0.35$4.80 / 101215.334218%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C360.00CALL360.00$31.60 / 1$41.60 / 10087.825369%1.000000-0.0232260.0000010.0000000.009862
XSP25Jul22P360.00PUT360.00$0.10$4.80 / 1015219.244542%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C359.00CALL359.00$32.60 / 1$42.60 / 10081.375472%1.000000-0.0231610.0000010.0000000.009835
XSP25Jul22P359.00PUT359.00$1.58$4.80 / 1055223.147649%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C358.00CALL358.00$33.60 / 1$43.60 / 10083.408534%1.000000-0.0230970.0000010.0000000.009808
XSP25Jul22P358.00PUT358.00$1.71$4.80 / 106227.044133%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C357.00CALL357.00$34.60 / 1$44.60 / 10085.444937%1.000000-0.0230320.0000010.0000000.009780
XSP25Jul22P357.00PUT357.00$0.99$4.80 / 1052230.934555%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C356.00CALL356.00$35.60 / 1$45.60 / 10087.480669%1.000000-0.0229680.0000010.0000000.009753
XSP25Jul22P356.00PUT356.00$0.53$4.80 / 101234.819447%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C355.00CALL355.00$36.60 / 1$46.60 / 10089.518072%1.000000-0.0229030.0000010.0000000.009725
XSP25Jul22P355.00PUT355.00$0.01$4.80 / 10128238.699316%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C354.00CALL354.00$37.60 / 1$47.60 / 10091.557746%1.000000-0.0228390.0000010.0000000.009698
XSP25Jul22P354.00PUT354.00$0.72$4.80 / 1060242.574641%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C353.00CALL353.00$38.60 / 1$48.60 / 10093.598319%1.000000-0.0227740.0000010.0000000.009671
XSP25Jul22P353.00PUT353.00$0.02$4.80 / 1020246.445876%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C352.00CALL352.00$39.60 / 1$49.60 / 10095.639919%1.000000-0.0227100.0000010.0000000.009643
XSP25Jul22P352.00PUT352.00$0.06$4.80 / 1010250.313452%0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C351.00CALL351.00$40.60 / 1$50.60 / 10097.686087%1.000000-0.0226450.0000010.0000000.009616
XSP25Jul22P351.00PUT351.00$0.07$4.80 / 104254.177776%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C350.00CALL350.00$46.32$41.60 / 1$51.60 / 101099.733048%1.000000-0.0225810.0000010.0000000.009588
XSP25Jul22P350.00PUT350.00$0.05$4.80 / 1058258.039233%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C349.00CALL349.00$42.60 / 1$52.60 / 100101.782288%1.000000-0.0225160.0000010.0000000.009561
XSP25Jul22P349.00PUT349.00$0.04$4.80 / 105261.898186%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C348.00CALL348.00$43.60 / 1$53.60 / 100103.833938%1.000000-0.0224520.0000010.0000000.009534
XSP25Jul22P348.00PUT348.00$0.44$4.80 / 105265.754974%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C347.00CALL347.00$44.60 / 1$54.60 / 100105.888130%1.000000-0.0223870.0000010.0000000.009506
XSP25Jul22P347.00PUT347.00$4.80 / 100269.614914%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C346.00CALL346.00$45.60 / 1$55.60 / 100107.944977%1.000000-0.0223230.0000010.0000000.009479
XSP25Jul22P346.00PUT346.00$4.80 / 100273.464962%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C345.00CALL345.00$46.60 / 1$56.60 / 100110.004580%1.000000-0.0222580.0000010.0000000.009451
XSP25Jul22P345.00PUT345.00$0.01$4.80 / 1014277.318100%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C344.00CALL344.00$47.60 / 1$57.60 / 100112.066244%1.000000-0.0221940.0000010.0000000.009424
XSP25Jul22P344.00PUT344.00$1.17$4.80 / 1088281.175567%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C343.00CALL343.00$48.60 / 1$58.60 / 100114.134558%1.000000-0.0221290.0000010.0000000.009397
XSP25Jul22P343.00PUT343.00$4.80 / 100285.027679%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C342.00CALL342.00$49.60 / 1$59.60 / 100116.201758%1.000000-0.0220650.0000010.0000000.009369
XSP25Jul22P342.00PUT342.00$0.45$4.80 / 100288.879738%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C341.00CALL341.00$50.60 / 1$60.60 / 100118.272718%1.000000-0.0220000.0000010.0000000.009342
XSP25Jul22P341.00PUT341.00$4.80 / 100292.732037%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C340.00CALL340.00$44.95$51.60 / 1$61.60 / 101120.347283%1.000000-0.0219360.0000010.0000000.009314
XSP25Jul22P340.00PUT340.00$0.94$4.80 / 102296.584863%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C339.00CALL339.00$52.60 / 1$62.60 / 100122.425352%1.000000-0.0218710.0000010.0000000.009287
XSP25Jul22P339.00PUT339.00$0.53$4.80 / 1016300.438491%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C338.00CALL338.00$53.60 / 1$63.60 / 100124.508329%1.000000-0.0218070.0000010.0000000.009260
XSP25Jul22P338.00PUT338.00$4.80 / 100304.293191%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C337.00CALL337.00$54.60 / 1$64.60 / 100126.591975%1.000000-0.0217420.0000010.0000000.009232
XSP25Jul22P337.00PUT337.00$4.80 / 100308.149452%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C336.00CALL336.00$55.60 / 1$65.60 / 100128.680600%1.000000-0.0216780.0000010.0000000.009205
XSP25Jul22P336.00PUT336.00$4.80 / 100312.007535%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C335.00CALL335.00$56.60 / 1$66.60 / 100130.770547%1.000000-0.0216130.0000010.0000000.009177
XSP25Jul22P335.00PUT335.00$0.01$4.80 / 100315.867468%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C334.00CALL334.00$57.60 / 1$67.60 / 100132.868856%1.000000-0.0215480.0000010.0000000.009150
XSP25Jul22P334.00PUT334.00$4.80 / 100319.729492%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C333.00CALL333.00$58.60 / 1$68.60 / 100134.967814%1.000000-0.0214840.0000010.0000000.009123
XSP25Jul22P333.00PUT333.00$0.62$4.80 / 100323.593841%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C332.00CALL332.00$59.60 / 1$69.60 / 100137.073474%1.000000-0.0214190.0000010.0000000.009095
XSP25Jul22P332.00PUT332.00$4.80 / 100327.460744%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C331.00CALL331.00$60.60 / 1$70.60 / 100139.181112%1.000000-0.0213550.0000010.0000000.009068
XSP25Jul22P331.00PUT331.00$4.80 / 100331.330425%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C330.00CALL330.00$61.60 / 1$71.60 / 100141.290676%1.000000-0.0212900.0000010.0000000.009041
XSP25Jul22P330.00PUT330.00$0.02$4.80 / 1023335.203102%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C329.00CALL329.00$62.60 / 1$72.60 / 100143.410822%1.000000-0.0212260.0000010.0000000.009013
XSP25Jul22P329.00PUT329.00$0.01$4.80 / 100339.078989%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C328.00CALL328.00$63.60 / 1$73.60 / 100145.529449%1.000000-0.0211610.0000010.0000000.008986
XSP25Jul22P328.00PUT328.00$4.80 / 100342.958295%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C327.00CALL327.00$64.60 / 1$74.60 / 100147.655278%1.000000-0.0210970.0000010.0000000.008958
XSP25Jul22P327.00PUT327.00$0.01$4.80 / 100346.841227%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C326.00CALL326.00$65.60 / 1$75.60 / 100149.783777%1.000000-0.0210320.0000010.0000000.008931
XSP25Jul22P326.00PUT326.00$4.80 / 100350.727985%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C325.00CALL325.00$66.60 / 1$76.60 / 100151.917070%1.000000-0.0209680.0000010.0000000.008904
XSP25Jul22P325.00PUT325.00$0.19$4.80 / 1026354.618768%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C324.00CALL324.00$67.60 / 1$77.60 / 100154.054642%1.000000-0.0209030.0000010.0000000.008876
XSP25Jul22P324.00PUT324.00$4.80 / 100358.513768%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C323.00CALL323.00$68.60 / 1$78.60 / 100156.196402%1.000000-0.0208390.0000010.0000000.008849
XSP25Jul22P323.00PUT323.00$4.80 / 100362.413179%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C322.00CALL322.00$69.60 / 1$79.60 / 100158.347357%1.000000-0.0207740.0000010.0000000.008821
XSP25Jul22P322.00PUT322.00$4.80 / 100366.317186%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C321.00CALL321.00$70.60 / 1$80.60 / 100160.498541%1.000000-0.0207100.0000010.0000000.008794
XSP25Jul22P321.00PUT321.00$4.80 / 100370.225976%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C320.00CALL320.00$71.60 / 1$81.60 / 100162.655682%1.000000-0.0206450.0000010.0000000.008767
XSP25Jul22P320.00PUT320.00$0.07$4.80 / 1016374.139729%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C319.00CALL319.00$72.60 / 1$82.60 / 100164.817725%1.000000-0.0205810.0000010.0000000.008739
XSP25Jul22P319.00PUT319.00$4.80 / 100378.058626%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C318.00CALL318.00$73.60 / 1$83.60 / 100166.984739%1.000000-0.0205160.0000010.0000000.008712
XSP25Jul22P318.00PUT318.00$4.80 / 100381.982844%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C317.00CALL317.00$74.60 / 1$84.60 / 100169.156793%1.000000-0.0204520.0000010.0000000.008684
XSP25Jul22P317.00PUT317.00$4.80 / 100385.912557%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C315.00CALL315.00$76.60 / 1$86.60 / 100173.516293%1.000000-0.0203230.0000010.0000000.008630
XSP25Jul22P315.00PUT315.00$0.62$4.80 / 101393.789155%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C310.00CALL310.00$85.27$81.60 / 1$91.60 / 100184.506299%1.000000-0.0200000.0000010.0000000.008493
XSP25Jul22P310.00PUT310.00$0.06$4.80 / 101413.588647%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C305.00CALL305.00$86.60 / 1$96.60 / 100195.638296%1.000000-0.0196770.0000010.0000000.008356
XSP25Jul22P305.00PUT305.00$4.80 / 100433.558650%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C300.00CALL300.00$91.60 / 1$101.60 / 100206.917816%1.000000-0.0193550.0000010.0000000.008219
XSP25Jul22P300.00PUT300.00$0.38$4.80 / 101453.717663%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C295.00CALL295.00$96.60 / 1$106.60 / 100218.351209%1.000000-0.0190320.0000010.0000000.008082
XSP25Jul22P295.00PUT295.00$4.80 / 100474.087256%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C290.00CALL290.00$100.01 / 1$115.40 / 100344.436611%1.000000-0.0187100.0000010.0000000.007945
XSP25Jul22P290.00PUT290.00$4.80 / 100494.684691%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C285.00CALL285.00$103.60 / 1$119.60 / 100239.546916%1.000000-0.0183870.0000010.0000000.007808
XSP25Jul22P285.00PUT285.00$4.80 / 100515.528514%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C280.00CALL280.00$108.60 / 1$124.60 / 100253.675830%1.000000-0.0180650.0000010.0000000.007671
XSP25Jul22P280.00PUT280.00$4.80 / 100536.637290%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C275.00CALL275.00$113.60 / 1$129.60 / 100265.821894%1.000000-0.0177420.0000010.0000000.007534
XSP25Jul22P275.00PUT275.00$4.80 / 100558.029745%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C270.00CALL270.00$118.60 / 1$134.60 / 100278.164770%1.000000-0.0174190.0000010.0000000.007397
XSP25Jul22P270.00PUT270.00$4.80 / 100579.724907%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C265.00CALL265.00$123.60 / 1$139.60 / 100280.367427%1.000000-0.0170970.0000010.0000000.007260
XSP25Jul22P265.00PUT265.00$4.80 / 100601.742222%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C260.00CALL260.00$128.60 / 1$144.60 / 100303.490311%1.000000-0.0167740.0000010.0000000.007123
XSP25Jul22P260.00PUT260.00$4.80 / 100624.101687%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C255.00CALL255.00$133.60 / 1$149.60 / 100316.486381%1.000000-0.0164520.0000010.0000000.006986
XSP25Jul22P255.00PUT255.00$4.80 / 100646.823966%-0.0000010.0000000.0000010.0000000.000000
XSP25Jul22C250.00CALL250.00$138.60 / 1$154.60 / 100329.730278%1.000000-0.0161290.0000010.0000000.006849
XSP25Jul22P250.00PUT250.00$4.80 / 100669.929508%-0.0000010.0000000.0000010.0000000.000000