XSP.IN Option Chain

End of day data from July 27, 2022 for XSP.IN options expired on July 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jul22C399.00CALL399.00$3.52$2.41 / 50$3.88 / 505,130357.825756%0.723035-0.9837730.0580930.0705140.007851
XSP27Jul22P396.00PUT396.00$0.03$0.01 / 25,12013113.206180%-0.131635-0.6114510.0370210.044936-0.001461
XSP27Jul22C398.00CALL398.00$4.70$3.44 / 50$4.87 / 505,102239.818712%0.778472-0.8769080.0515750.0626020.008441
XSP27Jul22P395.00PUT395.00$0.02$0.33 / 615,07422229.032287%-0.097628-0.4943740.0299180.036315-0.001083
XSP27Jul22C402.00CALL402.00$0.83$0.01 / 1$0.96 / 911,8599123.218216%0.527512-1.1607390.0690500.0838130.005747
XSP27Jul22C405.00CALL405.00$0.01$0.01 / 141,0079196.144828%0.326369-1.0475590.0625510.0759240.003564
XSP27Jul22C400.00CALL400.00$2.49$1.41 / 50$2.88 / 509939395.762942%0.661719-1.0711280.0634470.0770120.007194
XSP27Jul22C404.00CALL404.00$0.01$0.01 / 61871544.129779%0.390737-1.1165310.0666020.0808420.004264
XSP27Jul22P400.00PUT400.00$0.25$0.66 / 3211431218.668611%-0.338281-1.0449050.0634470.077012-0.003765
XSP27Jul22C403.00CALL403.00$0.50$0.01 / 1$0.66 / 51123497.170822%0.458424-1.1554350.0688380.0835560.004998
XSP27Jul22P397.00PUT397.00$0.32$0.66 / 3211112329.554867%-0.172931-0.7326950.0443860.053876-0.001921
XSP27Jul22P402.00PUT402.00$0.02$0.01 / 2$0.71 / 11210716.178154%-0.472488-1.1343850.0690500.083813-0.005266
XSP27Jul22C406.00CALL406.00$0.01$0.66 / 3451065523.320755%0.266938-0.9544270.0570370.0692320.002917
XSP27Jul22C401.00CALL401.00$1.53$0.42 / 50$1.79 / 5097304.858505%0.595947-1.1318300.0672030.0815710.006486
XSP27Jul22C397.00CALL397.00$6.78$5.00 / 1$5.79 / 509612014.005059%0.827069-0.7587210.0443860.0538760.008955
XSP27Jul22P388.00PUT388.00$0.35$0.01 / 2872327.330936%-0.005491-0.0451470.0027270.003310-0.000061
XSP27Jul22P398.00PUT398.00$0.02$0.66 / 321751926.087697%-0.221528-0.8508160.0515750.062602-0.002462
XSP27Jul22P394.00PUT394.00$0.01$0.01 / 77313716.820193%-0.070494-0.3871760.0234210.028429-0.000782
XSP27Jul22P389.00PUT389.00$0.34$0.67 / 3217214354.864242%-0.009049-0.0701430.0042370.005143-0.000100
XSP27Jul22P401.00PUT401.00$0.02$0.11 / 16946.392036%-0.404053-1.1055410.0672030.081571-0.004500
XSP27Jul22P403.00PUT403.00$0.58$0.05 / 55$1.56 / 546704.808703%-0.541576-1.1290150.0688380.083556-0.006042
XSP27Jul22P392.00PUT392.00$0.02$0.68 / 321633146.033885%-0.033823-0.2156200.0130350.015821-0.000375
XSP27Jul22P399.00PUT399.00$0.01$0.59 / 2621021.386741%-0.276965-0.9576160.0580930.070514-0.003080
XSP27Jul22P390.00PUT390.00$0.08$0.68 / 3214316352.117776%-0.014467-0.1054090.0063690.007731-0.000160
XSP27Jul22P391.00PUT391.00$0.01$0.01 / 14218222.117136%-0.022447-0.1532530.0092620.011242-0.000249
XSP27Jul22P393.00PUT393.00$0.02$0.66 / 321352742.510509%-0.049521-0.2936430.0177570.021553-0.000549
XSP27Jul22C395.00CALL395.00$8.33$6.44 / 50$7.89 / 50273921.069294%0.902372-0.5202700.0299180.0363150.009738
XSP27Jul22C393.00CALL393.00$8.85$8.44 / 50$9.89 / 502726025.684122%0.950479-0.3194070.0177570.0215530.010217
XSP27Jul22P387.00PUT387.00$0.07$0.50 / 52272956.103340%-0.003231-0.0280990.0016970.002060-0.000036
XSP27Jul22C392.00CALL392.00$9.98$9.44 / 50$10.87 / 502313421.147205%0.966177-0.2413180.0130350.0158210.010364
XSP27Jul22C396.00CALL396.00$6.45$5.41 / 50$6.88 / 502211613.687772%0.868365-0.6374120.0370210.0449360.009387
XSP27Jul22P386.00PUT386.00$0.01$0.67 / 321166063.647528%-0.001842-0.0169070.0010210.001239-0.000020
XSP27Jul22P380.00PUT380.00$0.01$0.01 / 20164340.997652%-0.000032-0.0003890.0000230.0000280.000000
XSP27Jul22C394.00CALL394.00$7.89$7.44 / 50$8.89 / 501412923.394688%0.929506-0.4130060.0234210.0284290.010012
XSP27Jul22P383.00PUT383.00$0.01$0.66 / 355121671.950943%-0.000282-0.0029990.0001810.000220-0.000003
XSP27Jul22C385.00CALL385.00$11.89$16.44 / 50$17.86 / 501115335.993544%0.998983-0.0350720.0005940.0007200.010536
XSP27Jul22P404.00PUT404.00$1.52$0.86 / 50$2.40 / 11004.417692%-0.609263-1.0900460.0666020.080842-0.006804
XSP27Jul22C365.00CALL365.00$31.81$36.42 / 50$37.79 / 50101073.194223%1.000000-0.0239280.0000010.0000000.009999
XSP27Jul22P384.00PUT384.00$0.03$0.01 / 3816834.193825%-0.000544-0.0055250.0003330.000405-0.000006
XSP27Jul22P382.00PUT382.00$0.01$0.67 / 35572375.066050%-0.000141-0.0015720.0000950.000115-0.000002
XSP27Jul22P385.00PUT385.00$0.01$0.67 / 355620066.529156%-0.001017-0.0098320.0005940.000720-0.000011
XSP27Jul22C410.00CALL410.00$0.01$0.66 / 55853836.402263%0.095701-0.4922500.0294830.0357870.001048
XSP27Jul22P369.00PUT369.00$0.32$0.66 / 55851110.559994%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P405.00PUT405.00$2.49$2.11 / 50$3.58 / 503612.140304%-0.673631-1.0210080.0625510.075924-0.007531
XSP27Jul22C391.00CALL391.00$10.87$10.44 / 50$11.87 / 503823.869999%0.977553-0.1788860.0092620.0112420.010463
XSP27Jul22P381.00PUT381.00$0.02$0.66 / 35534377.583292%-0.000068-0.0007960.0000480.000058-0.000001
XSP27Jul22P415.00PUT415.00$17.70$12.11 / 50$13.58 / 502437.706751%-0.984323-0.0865640.0068240.008283-0.011197
XSP27Jul22C407.00CALL407.00$0.02$0.66 / 2862726.784491%0.213651-0.8445840.0505080.0613070.002336
XSP27Jul22C375.00CALL375.00$25.95$26.44 / 50$27.89 / 5021464.600085%1.000000-0.0245900.0000010.0000000.010273
XSP27Jul22P410.00PUT410.00$12.82$7.11 / 50$8.58 / 501125.734613%-0.904299-0.4653720.0294830.035787-0.010184
XSP27Jul22P409.00PUT409.00$11.83$6.23 / 50$7.56 / 501124.585799%-0.872018-0.5796160.0363060.044068-0.009804
XSP27Jul22C390.00CALL390.00$10.78$11.42 / 50$12.79 / 5019826.531438%0.985533-0.1309760.0063690.0077310.010524
XSP27Jul22C387.00CALL387.00$9.01$14.41 / 50$15.80 / 50112539.366750%0.996769-0.0534700.0016970.0020600.010566
XSP27Jul22C382.00CALL382.00$19.95$19.44 / 50$20.86 / 50116841.604273%0.999859-0.0266150.0000950.0001150.010464
XSP27Jul22P379.00PUT379.00$0.01$0.66 / 356116883.164230%-0.000014-0.0001830.0000110.0000130.000000
XSP27Jul22C374.00CALL374.00$21.99$27.44 / 50$28.89 / 501666.705050%1.000000-0.0245210.0000010.0000000.010246
XSP27Jul22C460.00CALL460.00$0.04$0.66 / 355024152.358522%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P460.00PUT460.00$57.14 / 50$58.56 / 5000124.942073%-1.0000000.0301560.0000010.000000-0.012602
XSP27Jul22C455.00CALL455.00$0.66 / 35500142.475080%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P455.00PUT455.00$52.21 / 50$53.58 / 5000119.961940%-1.0000000.0298290.0000010.000000-0.012465
XSP27Jul22C454.00CALL454.00$0.66 / 35500140.468971%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P454.00PUT454.00$51.21 / 50$52.50 / 100115.000643%-1.0000000.0297630.0000010.000000-0.012438
XSP27Jul22C453.00CALL453.00$0.66 / 35500138.452636%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P453.00PUT453.00$50.24 / 50$51.57 / 5000117.119769%-1.0000000.0296970.0000010.000000-0.012410
XSP27Jul22C452.00CALL452.00$0.66 / 35500136.425902%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P452.00PUT452.00$49.21 / 50$50.58 / 5000114.579317%-1.0000000.0296320.0000010.000000-0.012383
XSP27Jul22C451.00CALL451.00$0.66 / 35500134.388583%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P451.00PUT451.00$48.21 / 50$49.58 / 5000112.770426%-1.0000000.0295660.0000010.000000-0.012355
XSP27Jul22C450.00CALL450.00$0.66 / 35500132.340482%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P450.00PUT450.00$71.36$47.14 / 50$48.56 / 5000107.511231%-1.0000000.0295010.0000010.000000-0.012328
XSP27Jul22C449.00CALL449.00$0.66 / 35500130.281397%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P449.00PUT449.00$46.21 / 50$47.58 / 5000109.124150%-1.0000000.0294350.0000010.000000-0.012301
XSP27Jul22C448.00CALL448.00$0.66 / 35500128.211113%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P448.00PUT448.00$45.21 / 50$46.58 / 5000107.285607%-1.0000000.0293700.0000010.000000-0.012273
XSP27Jul22C447.00CALL447.00$0.66 / 35500126.129400%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P447.00PUT447.00$44.21 / 50$45.58 / 5000105.440749%-1.0000000.0293040.0000010.000000-0.012246
XSP27Jul22C446.00CALL446.00$0.66 / 35500124.033099%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P446.00PUT446.00$43.21 / 50$44.58 / 5000103.586698%-1.0000000.0292390.0000010.000000-0.012218
XSP27Jul22C445.00CALL445.00$0.15$0.66 / 35504121.927121%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P445.00PUT445.00$66.37$42.14 / 50$43.56 / 500098.486191%-1.0000000.0291730.0000010.000000-0.012191
XSP27Jul22C444.00CALL444.00$0.66 / 35500119.808971%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P444.00PUT444.00$41.21 / 50$42.58 / 500099.847039%-1.0000000.0291070.0000010.000000-0.012164
XSP27Jul22C443.00CALL443.00$0.66 / 35500117.678394%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P443.00PUT443.00$40.24 / 50$41.57 / 500098.613168%-1.0000000.0290420.0000010.000000-0.012136
XSP27Jul22C442.00CALL442.00$0.66 / 35500115.535108%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P442.00PUT442.00$39.21 / 50$40.58 / 500096.066197%-1.0000000.0289760.0000010.000000-0.012109
XSP27Jul22C441.00CALL441.00$0.66 / 35500113.378793%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P441.00PUT441.00$38.21 / 50$39.50 / 10091.457069%-1.0000000.0289110.0000010.000000-0.012081
XSP27Jul22C440.00CALL440.00$0.06$0.66 / 35504111.209704%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P440.00PUT440.00$45.20$37.20 / 50$38.59 / 500292.245195%-1.0000000.0288450.0000010.000000-0.012054
XSP27Jul22C439.00CALL439.00$0.66 / 35500109.026440%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P439.00PUT439.00$36.21 / 50$37.58 / 500090.315839%-1.0000000.0287800.0000010.000000-0.012027
XSP27Jul22C438.00CALL438.00$0.66 / 35500106.828655%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P438.00PUT438.00$35.21 / 50$36.58 / 500088.378961%-1.0000000.0287140.0000010.000000-0.011999
XSP27Jul22C437.00CALL437.00$0.66 / 35500104.616050%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P437.00PUT437.00$34.21 / 50$35.58 / 500086.427488%-1.0000000.0286480.0000010.000000-0.011972
XSP27Jul22C436.00CALL436.00$0.66 / 35500102.386351%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P436.00PUT436.00$33.21 / 50$34.58 / 500084.465402%-1.0000000.0285830.0000010.000000-0.011944
XSP27Jul22C435.00CALL435.00$0.05$0.66 / 355022100.145578%0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P435.00PUT435.00$32.21 / 50$33.58 / 500082.489327%-1.0000000.0285170.0000010.000000-0.011917
XSP27Jul22C434.00CALL434.00$0.66 / 3550097.885735%0.000001-0.0000010.0000010.0000000.000000
XSP27Jul22P434.00PUT434.00$31.09 / 50$32.56 / 500076.084798%-1.0000000.0284510.0000010.000000-0.011890
XSP27Jul22C433.00CALL433.00$0.66 / 3550095.608176%0.000001-0.0000020.0000010.0000000.000000
XSP27Jul22P433.00PUT433.00$30.09 / 50$31.56 / 500074.163468%-1.0000000.0283840.0000010.000000-0.011862
XSP27Jul22C432.00CALL432.00$0.66 / 3550093.315300%0.000001-0.0000050.0000010.0000000.000000
XSP27Jul22P432.00PUT432.00$29.09 / 50$30.56 / 500072.230897%-1.0000000.0283150.0000010.000000-0.011835
XSP27Jul22C431.00CALL431.00$0.66 / 3550091.006657%0.000001-0.0000120.0000010.0000010.000000
XSP27Jul22P431.00PUT431.00$28.09 / 50$29.56 / 500070.282043%-0.9999990.0282430.0000010.000001-0.011807
XSP27Jul22C430.00CALL430.00$0.66 / 3550088.677969%0.000002-0.0000250.0000020.0000020.000000
XSP27Jul22P430.00PUT430.00$27.20 / 50$28.59 / 500072.423715%-0.9999980.0281640.0000020.000002-0.011780
XSP27Jul22C429.00CALL429.00$0.66 / 3550086.330444%0.000004-0.0000530.0000030.0000040.000000
XSP27Jul22P429.00PUT429.00$26.09 / 50$27.56 / 500066.346869%-0.9999960.0280710.0000030.000004-0.011753
XSP27Jul22C428.00CALL428.00$0.66 / 3550083.963554%0.000008-0.0001090.0000070.0000080.000000
XSP27Jul22P428.00PUT428.00$25.14 / 50$26.56 / 500065.852946%-0.9999920.0279500.0000070.000008-0.011725
XSP27Jul22C427.00CALL427.00$0.66 / 3550081.576901%0.000017-0.0002170.0000130.0000160.000000
XSP27Jul22P427.00PUT427.00$24.09 / 50$25.56 / 500062.357671%-0.9999830.0277760.0000130.000016-0.011698
XSP27Jul22C426.00CALL426.00$0.66 / 3550079.165711%0.000035-0.0004210.0000250.0000310.000000
XSP27Jul22P426.00PUT426.00$23.14 / 50$24.56 / 500061.767096%-0.9999650.0275060.0000250.000031-0.011670
XSP27Jul22C425.00CALL425.00$0.66 / 3550076.733991%0.000068-0.0007980.0000480.0000580.000001
XSP27Jul22P425.00PUT425.00$39.38$22.14 / 50$23.56 / 500159.699662%-0.9999320.0270640.0000480.000058-0.011642
XSP27Jul22C424.00CALL424.00$0.66 / 3550074.279097%0.000131-0.0014740.0000890.0001070.000001
XSP27Jul22P424.00PUT424.00$21.09 / 50$22.56 / 500056.256125%-0.9998690.0263230.0000890.000107-0.011614
XSP27Jul22C423.00CALL423.00$0.66 / 3550071.801079%0.000246-0.0026540.0001590.0001930.000003
XSP27Jul22P423.00PUT423.00$20.09 / 50$21.56 / 500054.187279%-0.9997540.0250770.0001590.000193-0.011586
XSP27Jul22C422.00CALL422.00$0.05$0.66 / 3550869.293404%0.000450-0.0046560.0002800.0003390.000005
XSP27Jul22P422.00PUT422.00$19.09 / 50$20.56 / 500052.102531%-0.9995500.0230090.0002800.000339-0.011556
XSP27Jul22C421.00CALL421.00$0.66 / 3550066.760380%0.000804-0.0079600.0004780.0005800.000009
XSP27Jul22P421.00PUT421.00$18.21 / 50$19.58 / 500053.310213%-0.9991960.0196390.0004780.000580-0.011525
XSP27Jul22C420.00CALL420.00$0.05$0.66 / 35501764.199496%0.001402-0.0132560.0007960.0009660.000015
XSP27Jul22P420.00PUT420.00$17.10 / 50$18.56 / 500048.119294%-0.9985980.0142780.0007960.000966-0.011491
XSP27Jul22C419.00CALL419.00$0.66 / 3550061.607023%0.002385-0.0215000.0012910.0015660.000026
XSP27Jul22P419.00PUT419.00$16.21 / 50$17.58 / 500048.844359%-0.9976150.0059690.0012910.001566-0.011453
XSP27Jul22C418.00CALL418.00$0.03$0.66 / 3550658.981847%0.003962-0.0339530.0020380.0024730.000043
XSP27Jul22P418.00PUT418.00$15.11 / 50$16.58 / 500044.470669%-0.996038-0.0065500.0020380.002473-0.011408
XSP27Jul22C417.00CALL417.00$0.01$0.66 / 3550256.321792%0.006421-0.0522020.0031320.0038020.000070
XSP27Jul22P417.00PUT417.00$14.11 / 50$15.58 / 500042.244490%-0.993579-0.0248640.0031320.003802-0.011353
XSP27Jul22C416.00CALL416.00$0.66 / 5580053.624379%0.010156-0.0781200.0046870.0056890.000111
XSP27Jul22P416.00PUT416.00$13.11 / 50$14.58 / 500039.990690%-0.989844-0.0508490.0046870.005689-0.011285
XSP27Jul22C415.00CALL415.00$0.12$0.66 / 5630450.881626%0.015677-0.1137710.0068240.0082830.000172
XSP27Jul22C414.00CALL414.00$0.03$0.66 / 55803448.097961%0.023620-0.1612130.0096680.0117350.000259
XSP27Jul22P414.00PUT414.00$11.11 / 50$12.56 / 500035.002130%-0.976380-0.1340720.0096680.011735-0.011083
XSP27Jul22C413.00CALL413.00$0.01$0.25 / 760134.708389%0.034737-0.2222210.0133230.0161720.000381
XSP27Jul22P413.00PUT413.00$10.11 / 50$11.58 / 500033.041195%-0.965263-0.1951460.0133230.016172-0.010934
XSP27Jul22C412.00CALL412.00$0.02$0.01 / 1301,06518.653065%0.049870-0.2979220.0178560.0216740.000546
XSP27Jul22P412.00PUT412.00$9.11 / 50$10.58 / 500030.651670%-0.950130-0.2709120.0178560.021674-0.010740
XSP27Jul22C411.00CALL411.00$0.05$0.66 / 5580239.423334%0.069907-0.3883870.0232710.0282460.000766
XSP27Jul22P411.00PUT411.00$8.13 / 50$9.51 / 500027.362030%-0.930093-0.3614430.0232710.028246-0.010494
XSP27Jul22C409.00CALL409.00$0.04$0.10 / 103219.702379%0.127982-0.6064290.0363060.0440680.001401
XSP27Jul22C408.00CALL408.00$0.05$0.66 / 31201730.101303%0.167245-0.7260400.0434450.0527340.001830
XSP27Jul22P408.00PUT408.00$5.23 / 50$6.56 / 500021.880011%-0.832755-0.6992930.0434450.052734-0.009348
XSP27Jul22P407.00PUT407.00$4.11 / 50$5.58 / 500017.889016%-0.786349-0.8179030.0505080.061307-0.008814
XSP27Jul22P406.00PUT406.00$12.85$3.11 / 50$4.58 / 500115.089271%-0.733062-0.9278110.0570370.069232-0.008206
XSP27Jul22C389.00CALL389.00$4.43$12.42 / 50$13.79 / 5001828.440592%0.990951-0.0956450.0042370.0051430.010557
XSP27Jul22C388.00CALL388.00$11.08$13.41 / 50$14.80 / 5001937.170521%0.994509-0.0705830.0027270.0033100.010569
XSP27Jul22C386.00CALL386.00$8.09$15.44 / 50$16.86 / 50016434.114031%0.998158-0.0422120.0010210.0012390.010554
XSP27Jul22C384.00CALL384.00$7.97$17.44 / 50$18.86 / 5009737.867821%0.999456-0.0306990.0003330.0004050.010514
XSP27Jul22C383.00CALL383.00$9.13$18.44 / 50$19.86 / 500439.738813%0.999718-0.0281070.0001810.0002200.010489
XSP27Jul22C381.00CALL381.00$10.93$20.42 / 50$21.79 / 50012652.346834%0.999932-0.0257730.0000480.0000580.010437
XSP27Jul22C380.00CALL380.00$11.88$21.42 / 50$22.79 / 5001345.331865%0.999968-0.0253000.0000230.0000280.010410
XSP27Jul22C379.00CALL379.00$7.91$22.44 / 50$23.87 / 500545.970938%0.999986-0.0250290.0000110.0000130.010383
XSP27Jul22C378.00CALL378.00$23.44 / 50$24.87 / 500047.793980%0.999994-0.0248640.0000050.0000060.010355
XSP27Jul22P378.00PUT378.00$0.10$0.66 / 35902985.936147%-0.000006-0.0000830.0000050.0000060.000000
XSP27Jul22C377.00CALL377.00$15.80$24.44 / 50$25.87 / 500149.614749%0.999997-0.0247520.0000020.0000030.010328
XSP27Jul22P377.00PUT377.00$0.05$0.66 / 36501588.703813%-0.000003-0.0000370.0000020.0000030.000000
XSP27Jul22C376.00CALL376.00$25.44 / 50$26.87 / 500051.437946%0.999999-0.0246650.0000010.0000010.010301
XSP27Jul22P376.00PUT376.00$0.05$0.66 / 3790491.458640%-0.000001-0.0000150.0000010.0000010.000000
XSP27Jul22P375.00PUT375.00$0.02$0.01 / 501449.465829%-0.000001-0.0000060.0000010.0000000.000000
XSP27Jul22P374.00PUT374.00$0.03$0.66 / 4700696.946000%-0.000001-0.0000020.0000010.0000000.000000
XSP27Jul22C373.00CALL373.00$28.41 / 50$29.88 / 500056.900611%1.000000-0.0244540.0000010.0000000.010219
XSP27Jul22P373.00PUT373.00$0.69$0.66 / 5580299.679861%-0.000001-0.0000010.0000010.0000000.000000
XSP27Jul22C372.00CALL372.00$15.65$29.41 / 50$30.89 / 50012958.722977%1.000000-0.0243880.0000010.0000000.010191
XSP27Jul22P372.00PUT372.00$0.15$0.66 / 55803102.406679%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C371.00CALL371.00$16.73$30.44 / 50$31.89 / 5001273.008914%1.000000-0.0243220.0000010.0000000.010164
XSP27Jul22P371.00PUT371.00$0.08$0.66 / 55803105.128809%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C370.00CALL370.00$17.17$31.41 / 50$32.88 / 5002560.542800%1.000000-0.0242560.0000010.0000000.010136
XSP27Jul22P370.00PUT370.00$0.04$0.66 / 558032107.845973%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C369.00CALL369.00$32.42 / 50$33.79 / 500065.756246%1.000000-0.0241910.0000010.0000000.010109
XSP27Jul22C368.00CALL368.00$33.42 / 50$34.79 / 500067.615510%1.000000-0.0241250.0000010.0000000.010082
XSP27Jul22P368.00PUT368.00$0.01$0.66 / 558026113.266542%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C367.00CALL367.00$34.41 / 50$35.80 / 500082.027163%1.000000-0.0240600.0000010.0000000.010054
XSP27Jul22P367.00PUT367.00$0.01$0.66 / 592036115.971233%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C366.00CALL366.00$35.41 / 50$36.80 / 500084.134712%1.000000-0.0239940.0000010.0000000.010027
XSP27Jul22P366.00PUT366.00$0.13$0.66 / 355020118.672560%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22P365.00PUT365.00$0.02$0.66 / 3550119121.370796%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C364.00CALL364.00$37.42 / 50$38.79 / 500075.060447%1.000000-0.0238630.0000010.0000000.009972
XSP27Jul22P364.00PUT364.00$0.01$0.66 / 35501124.066195%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C363.00CALL363.00$38.42 / 50$39.79 / 500076.926307%1.000000-0.0237970.0000010.0000000.009945
XSP27Jul22P363.00PUT363.00$0.09$0.66 / 355084126.764704%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C362.00CALL362.00$39.42 / 50$40.79 / 500078.794100%1.000000-0.0237320.0000010.0000000.009917
XSP27Jul22P362.00PUT362.00$0.09$0.66 / 355015129.456910%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C361.00CALL361.00$40.42 / 50$41.79 / 500080.663949%1.000000-0.0236660.0000010.0000000.009890
XSP27Jul22P361.00PUT361.00$1.67$0.66 / 355022132.147775%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C360.00CALL360.00$29.00$41.42 / 50$42.79 / 500082.535965%1.000000-0.0236010.0000010.0000000.009862
XSP27Jul22P360.00PUT360.00$0.06$0.66 / 355023134.837584%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C359.00CALL359.00$29.87$42.42 / 50$43.79 / 500084.410260%1.000000-0.0235350.0000010.0000000.009835
XSP27Jul22P359.00PUT359.00$0.23$0.66 / 35501137.521587%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C358.00CALL358.00$43.42 / 50$44.79 / 500086.286957%1.000000-0.0234700.0000010.0000000.009808
XSP27Jul22P358.00PUT358.00$0.17$0.66 / 35500140.213094%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C357.00CALL357.00$44.42 / 50$45.79 / 500088.164969%1.000000-0.0234040.0000010.0000000.009780
XSP27Jul22P357.00PUT357.00$0.09$0.66 / 35505142.900441%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C356.00CALL356.00$45.42 / 50$46.79 / 5000105.268718%1.000000-0.0233380.0000010.0000000.009753
XSP27Jul22P356.00PUT356.00$0.21$0.66 / 35501145.587676%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C355.00CALL355.00$46.42 / 50$47.79 / 5000107.389523%1.000000-0.0232730.0000010.0000000.009725
XSP27Jul22P355.00PUT355.00$0.08$0.66 / 355053148.275030%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C354.00CALL354.00$47.41 / 50$48.80 / 5000109.514311%1.000000-0.0232070.0000010.0000000.009698
XSP27Jul22P354.00PUT354.00$0.14$0.66 / 355025150.962716%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C353.00CALL353.00$48.42 / 50$49.79 / 500095.710343%1.000000-0.0231420.0000010.0000000.009671
XSP27Jul22P353.00PUT353.00$0.05$0.66 / 35504153.650935%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C352.00CALL352.00$49.44 / 50$50.89 / 5000112.962958%1.000000-0.0230760.0000010.0000000.009643
XSP27Jul22P352.00PUT352.00$0.11$0.66 / 35505156.339879%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C351.00CALL351.00$50.44 / 50$51.89 / 5000115.082514%1.000000-0.0230110.0000010.0000000.009616
XSP27Jul22P351.00PUT351.00$0.05$0.66 / 355011159.029732%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C350.00CALL350.00$51.44 / 50$52.87 / 500099.255356%1.000000-0.0229450.0000010.0000000.009588
XSP27Jul22P350.00PUT350.00$0.11$0.66 / 3550147161.720677%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C349.00CALL349.00$52.44 / 50$53.89 / 5000119.323594%1.000000-0.0228800.0000010.0000000.009561
XSP27Jul22P349.00PUT349.00$1.10$0.66 / 35504164.412877%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C348.00CALL348.00$53.44 / 50$54.87 / 5000100.399813%1.000000-0.0228140.0000010.0000000.009534
XSP27Jul22P348.00PUT348.00$0.09$0.66 / 355052167.108576%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C347.00CALL347.00$54.41 / 50$55.88 / 5000102.248025%1.000000-0.0227480.0000010.0000000.009506
XSP27Jul22P347.00PUT347.00$0.27$0.66 / 35505169.800601%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C346.00CALL346.00$55.41 / 50$56.88 / 5000104.099595%1.000000-0.0226830.0000010.0000000.009479
XSP27Jul22P346.00PUT346.00$0.01$0.66 / 355050172.498414%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C345.00CALL345.00$51.83$56.41 / 50$57.88 / 50010105.954845%1.000000-0.0226170.0000010.0000000.009451
XSP27Jul22P345.00PUT345.00$0.01$0.66 / 35500175.197699%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C344.00CALL344.00$57.44 / 50$58.87 / 5000107.817205%1.000000-0.0225520.0000010.0000000.009424
XSP27Jul22P344.00PUT344.00$0.45$0.66 / 355050177.898884%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C343.00CALL343.00$58.42 / 50$59.79 / 500093.561601%1.000000-0.0224860.0000010.0000000.009397
XSP27Jul22P343.00PUT343.00$0.01$0.66 / 35500180.599895%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C342.00CALL342.00$59.41 / 50$60.88 / 5000111.546394%1.000000-0.0224210.0000010.0000000.009369
XSP27Jul22P342.00PUT342.00$0.66 / 35500183.308765%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C341.00CALL341.00$60.41 / 50$61.88 / 5000113.420164%1.000000-0.0223550.0000010.0000000.009342
XSP27Jul22P341.00PUT341.00$0.41$0.66 / 355016186.016420%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C340.00CALL340.00$61.44 / 50$62.89 / 5000138.559736%1.000000-0.0222890.0000010.0000000.009314
XSP27Jul22P340.00PUT340.00$0.01$0.66 / 35503188.727223%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C339.00CALL339.00$62.44 / 50$63.89 / 5000140.713680%1.000000-0.0222240.0000010.0000000.009287
XSP27Jul22P339.00PUT339.00$0.66 / 35500191.440974%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C338.00CALL338.00$63.44 / 50$64.87 / 5000119.062415%1.000000-0.0221580.0000010.0000000.009260
XSP27Jul22P338.00PUT338.00$2.02$0.66 / 355010194.157363%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C337.00CALL337.00$64.44 / 50$65.89 / 5000145.033177%1.000000-0.0220930.0000010.0000000.009232
XSP27Jul22P337.00PUT337.00$0.58$0.66 / 355022196.877534%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C336.00CALL336.00$65.44 / 50$66.89 / 5000147.198098%1.000000-0.0220270.0000010.0000000.009205
XSP27Jul22P336.00PUT336.00$0.48$0.66 / 35508199.601921%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C335.00CALL335.00$66.42 / 50$67.79 / 5000130.328867%1.000000-0.0219620.0000010.0000000.009177
XSP27Jul22P335.00PUT335.00$1.51$0.66 / 355075202.326860%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C334.00CALL334.00$67.42 / 50$68.79 / 5000132.289809%1.000000-0.0218960.0000010.0000000.009150
XSP27Jul22P334.00PUT334.00$0.54$0.66 / 355015205.056325%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C333.00CALL333.00$68.42 / 50$69.79 / 5000134.255295%1.000000-0.0218310.0000010.0000000.009123
XSP27Jul22P333.00PUT333.00$0.66 / 35500207.788389%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C332.00CALL332.00$69.42 / 50$70.79 / 5000136.225516%1.000000-0.0217650.0000010.0000000.009095
XSP27Jul22P332.00PUT332.00$0.66 / 35500210.527316%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C331.00CALL331.00$70.42 / 50$71.79 / 5000138.200688%1.000000-0.0216990.0000010.0000000.009068
XSP27Jul22P331.00PUT331.00$0.66 / 35500213.268246%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C330.00CALL330.00$71.42 / 50$72.79 / 5000140.175996%1.000000-0.0216340.0000010.0000000.009041
XSP27Jul22P330.00PUT330.00$0.08$0.66 / 35507216.013056%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C329.00CALL329.00$72.42 / 50$73.79 / 5000142.161261%1.000000-0.0215680.0000010.0000000.009013
XSP27Jul22P329.00PUT329.00$0.66 / 35500218.761774%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C328.00CALL328.00$73.42 / 50$74.79 / 5000144.149442%1.000000-0.0215030.0000010.0000000.008986
XSP27Jul22P328.00PUT328.00$0.66 / 35500221.514347%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C327.00CALL327.00$74.42 / 50$75.79 / 5000146.142392%1.000000-0.0214370.0000010.0000000.008958
XSP27Jul22P327.00PUT327.00$0.66 / 35500224.270594%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C326.00CALL326.00$75.42 / 50$76.79 / 5000148.140188%1.000000-0.0213720.0000010.0000000.008931
XSP27Jul22P326.00PUT326.00$0.66 / 35500227.035161%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C325.00CALL325.00$76.41 / 50$77.80 / 5000135.090345%1.000000-0.0213060.0000010.0000000.008904
XSP27Jul22P325.00PUT325.00$0.52$0.66 / 355035229.800638%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C324.00CALL324.00$77.42 / 50$78.75 / 5000149.981058%1.000000-0.0212410.0000010.0000000.008876
XSP27Jul22P324.00PUT324.00$0.66 / 35500232.571490%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C323.00CALL323.00$78.42 / 50$79.79 / 5000154.163322%1.000000-0.0211750.0000010.0000000.008849
XSP27Jul22P323.00PUT323.00$0.66 / 35500235.347044%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C322.00CALL322.00$79.42 / 50$80.79 / 5000153.956089%1.000000-0.0211090.0000010.0000000.008821
XSP27Jul22P322.00PUT322.00$0.66 / 35500238.127410%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C321.00CALL321.00$80.42 / 50$81.79 / 5000158.204051%1.000000-0.0210440.0000010.0000000.008794
XSP27Jul22P321.00PUT321.00$0.66 / 35500240.912701%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C320.00CALL320.00$81.42 / 50$82.79 / 5000160.231996%1.000000-0.0209780.0000010.0000000.008767
XSP27Jul22P320.00PUT320.00$0.66 / 35500243.703042%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C319.00CALL319.00$82.42 / 50$83.79 / 5000159.962264%1.000000-0.0209130.0000010.0000000.008739
XSP27Jul22P319.00PUT319.00$0.66 / 35500246.498576%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C318.00CALL318.00$83.42 / 50$84.79 / 5000147.738129%1.000000-0.0208470.0000010.0000000.008712
XSP27Jul22P318.00PUT318.00$0.66 / 35500249.299482%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C317.00CALL317.00$84.42 / 50$85.79 / 5000163.991387%1.000000-0.0207820.0000010.0000000.008684
XSP27Jul22P317.00PUT317.00$0.66 / 35500252.105994%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C315.00CALL315.00$86.42 / 50$87.89 / 5000170.452141%1.000000-0.0206510.0000010.0000000.008630
XSP27Jul22P315.00PUT315.00$0.05$0.66 / 35500257.732255%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C310.00CALL310.00$91.42 / 50$92.89 / 5000180.810956%1.000000-0.0203230.0000010.0000000.008493
XSP27Jul22P310.00PUT310.00$0.66 / 35500271.900955%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C305.00CALL305.00$96.42 / 50$97.79 / 5000191.313003%1.000000-0.0199950.0000010.0000000.008356
XSP27Jul22P305.00PUT305.00$0.66 / 35500286.223846%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C300.00CALL300.00$101.42 / 50$102.79 / 5000201.969522%1.000000-0.0196670.0000010.0000000.008219
XSP27Jul22P300.00PUT300.00$0.05$0.66 / 35505300.709425%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C295.00CALL295.00$106.42 / 50$107.79 / 5000212.784059%1.000000-0.0193390.0000010.0000000.008082
XSP27Jul22P295.00PUT295.00$0.66 / 35500315.367540%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C290.00CALL290.00$111.42 / 50$112.79 / 5000204.547575%1.000000-0.0190120.0000010.0000000.007945
XSP27Jul22P290.00PUT290.00$0.66 / 35500330.213509%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C285.00CALL285.00$116.42 / 50$117.79 / 5000234.924729%1.000000-0.0186840.0000010.0000000.007808
XSP27Jul22P285.00PUT285.00$0.66 / 35500345.257167%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C280.00CALL280.00$121.42 / 50$122.79 / 5000246.265301%1.000000-0.0183560.0000010.0000000.007671
XSP27Jul22P280.00PUT280.00$0.66 / 35500360.509026%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C275.00CALL275.00$126.44 / 50$127.90 / 5000236.894867%1.000000-0.0180280.0000010.0000000.007534
XSP27Jul22P275.00PUT275.00$0.66 / 35500375.984025%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C270.00CALL270.00$131.44 / 50$132.90 / 5000269.523760%1.000000-0.0177000.0000010.0000000.007397
XSP27Jul22P270.00PUT270.00$0.66 / 35500391.692052%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C265.00CALL265.00$136.44 / 50$137.86 / 5000259.455041%1.000000-0.0173730.0000010.0000000.007260
XSP27Jul22P265.00PUT265.00$0.66 / 35500407.646767%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C260.00CALL260.00$141.44 / 50$142.86 / 5000271.057283%1.000000-0.0170450.0000010.0000000.007123
XSP27Jul22P260.00PUT260.00$0.66 / 35500423.860112%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C255.00CALL255.00$146.44 / 50$147.86 / 5000282.266463%1.000000-0.0167170.0000010.0000000.006986
XSP27Jul22P255.00PUT255.00$0.66 / 35500440.345568%-0.0000010.0000000.0000010.0000000.000000
XSP27Jul22C250.00CALL250.00$151.44 / 50$152.86 / 5000318.613487%1.000000-0.0163890.0000010.0000000.006849
XSP27Jul22P250.00PUT250.00$0.04$0.66 / 35505457.120891%-0.0000010.0000000.0000010.0000000.000000