XSP.IN Option Chain

End of day data from July 29, 2022 for XSP.IN options expired on July 29, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.02 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP29Jul22C413.00CALL413.00$0.10$0.01 / 101$0.45 / 18,5598,4052.257338%0.507360-1.2024870.0669070.0862350.005675
XSP29Jul22C415.00CALL415.00$0.01$0.35 / 527,6708,40112.076570%0.375905-1.1411960.0636550.0820420.004212
XSP29Jul22C412.50CALL412.50$1.13$0.05 / 1$1.33 / 686,3476,2973.856720%0.540772-1.1973580.0665690.0857990.006046
XSP29Jul22C417.00CALL417.00$0.01$0.10 / 14,2384,19012.838990%0.258057-0.9700210.0541980.0698550.002895
XSP29Jul22C416.00CALL416.00$0.01$0.12 / 14,2221510.847219%0.314547-1.0666430.0595510.0767530.003527
XSP29Jul22C412.00CALL412.00$1.00$0.29 / 51$1.86 / 513,6173,5702.721395%0.573938-1.1839670.0657660.0847640.006414
XSP29Jul22C410.00CALL410.00$2.87$2.43 / 50$3.76 / 502,2252,1218.127779%0.699707-1.0554520.0583480.0752030.007803
XSP29Jul22C387.00CALL387.00$26.84$25.29 / 50$26.86 / 501,6521,65645.892245%0.999997-0.0253070.0000020.0000030.010602
XSP29Jul22C414.00CALL414.00$0.01$0.25 / 51337267.013223%0.440736-1.1877780.0661790.0852960.004934
XSP29Jul22C411.00CALL411.00$1.95$1.29 / 50$2.74 / 50183585.681039%0.638622-1.1336230.0628370.0809890.007130
XSP29Jul22P410.00PUT410.00$0.01$0.02 / 1157127.643352%-0.300293-1.0286860.0583480.075203-0.003430
XSP29Jul22P409.00PUT409.00$0.01$0.67 / 336137724.563932%-0.244234-0.9288350.0526430.067850-0.002788
XSP29Jul22C409.00CALL409.00$4.25$3.43 / 50$4.76 / 5013613510.259195%0.755766-0.9555360.0526430.0678500.008417
XSP29Jul22P413.00PUT413.00$0.12$0.25 / 211703.272359%-0.492640-1.1755250.0669070.086235-0.005639
XSP29Jul22P408.00PUT408.00$0.01$0.01 / 21058310.547156%-0.194247-0.8146190.0461390.059467-0.002216
XSP29Jul22P379.00PUT379.00$0.15$0.66 / 33697117109.436282%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P405.00PUT405.00$0.01$0.68 / 336925337.833377%-0.084772-0.4606030.0260490.033574-0.000966
XSP29Jul22P406.00PUT406.00$0.01$0.67 / 336852434.501008%-0.114524-0.5737660.0324630.041840-0.001305
XSP29Jul22P411.00PUT411.00$0.01$0.13 / 18368.735393%-0.361378-1.1067910.0628370.080989-0.004130
XSP29Jul22P412.50PUT412.50$0.03$0.67 / 17463010.743432%-0.459228-1.1704280.0665690.085799-0.005254
XSP29Jul22C408.00CALL408.00$5.80$4.30 / 50$5.74 / 50634814.057565%0.805753-0.8412540.0461390.0594670.008962
XSP29Jul22P412.00PUT412.00$0.01$0.66 / 33660112.919334%-0.426062-1.1570710.0657660.084764-0.004873
XSP29Jul22C407.00CALL407.00$6.00$5.48 / 50$6.81 / 505014117.247819%0.849051-0.7203930.0392750.0506200.009429
XSP29Jul22P407.00PUT407.00$0.02$0.01 / 648912.346397%-0.150949-0.6938220.0392750.050620-0.001721
XSP29Jul22P402.00PUT402.00$0.03$0.69 / 336444447.161490%-0.029460-0.1989850.0112430.014490-0.000335
XSP29Jul22P403.00PUT403.00$0.01$0.42 / 1423938.032598%-0.043021-0.2713080.0153330.019762-0.000490
XSP29Jul22C403.00CALL403.00$9.65$9.43 / 50$10.75 / 503820221.597216%0.956979-0.2976170.0153330.0197620.010551
XSP29Jul22C401.00CALL401.00$10.64$11.29 / 50$12.68 / 50384827.475667%0.980365-0.1677300.0079960.0103050.010762
XSP29Jul22C405.00CALL405.00$7.90$7.11 / 50$8.61 / 503411720.907443%0.915228-0.4870420.0260490.0335740.010129
XSP29Jul22C407.50CALL407.50$5.49$4.71 / 50$6.04 / 50298311.915062%0.828260-0.7811680.0427250.0550670.009205
XSP29Jul22P407.50PUT407.50$0.02$0.67 / 33628929.650122%-0.171740-0.7545650.0427250.055067-0.001959
XSP29Jul22C400.00CALL400.00$13.70$12.43 / 50$13.75 / 50275627.189588%0.987270-0.1237570.0055140.0071070.010813
XSP29Jul22P378.00PUT378.00$0.13$0.66 / 3362733112.064573%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P414.00PUT414.00$0.92$0.39 / 50$1.20 / 12305.704678%-0.559264-1.1607510.0661790.085296-0.006408
XSP29Jul22P400.00PUT400.00$0.01$0.66 / 336235052.347557%-0.012730-0.0976440.0055140.007107-0.000145
XSP29Jul22C406.00CALL406.00$7.79$6.29 / 50$7.86 / 50223613.834014%0.885476-0.6002710.0324630.0418400.009817
XSP29Jul22C404.00CALL404.00$9.10$8.11 / 50$9.61 / 50222428.439397%0.938821-0.3852410.0202880.0261490.010371
XSP29Jul22C402.50CALL402.50$8.51$9.76 / 50$11.41 / 501520221.829088%0.964280-0.2595110.0131800.0169870.010620
XSP29Jul22P401.00PUT401.00$0.01$0.66 / 336153349.446879%-0.019635-0.1415510.0079960.010305-0.000223
XSP29Jul22C399.00CALL399.00$11.64$13.29 / 50$14.86 / 50146625.801288%0.991975-0.0913480.0036870.0047520.010840
XSP29Jul22C397.00CALL397.00$16.05$15.29 / 50$16.86 / 501315529.162678%0.997074-0.0525050.0015010.0019340.010843
XSP29Jul22C418.00CALL418.00$0.01$0.66 / 336122527.041835%0.207451-0.8584580.0479960.0618610.002329
XSP29Jul22P404.00PUT404.00$0.01$0.45 / 1121535.959610%-0.061179-0.3588660.0202880.026149-0.000697
XSP29Jul22C394.00CALL394.00$18.66$18.29 / 50$19.86 / 50121934.191203%0.999484-0.0311650.0003070.0003960.010788
XSP29Jul22P474.00PUT474.00$63.82$60.24 / 50$61.57 / 501111125.907900%-1.0000000.0309440.0000010.000000-0.012985
XSP29Jul22P459.00PUT459.00$48.03$45.14 / 50$46.71 / 501111100.633277%-1.0000000.0299650.0000010.000000-0.012575
XSP29Jul22P425.00PUT425.00$11.85$11.14 / 50$12.71 / 50111034.665237%-0.975347-0.1450970.0096890.012488-0.011366
XSP29Jul22P392.50PUT392.50$0.02$0.67 / 336112173.646487%-0.000196-0.0022090.0001250.000161-0.000002
XSP29Jul22C402.00CALL402.00$10.80$10.43 / 50$11.76 / 5095624.107199%0.970540-0.2252290.0112430.0144900.010678
XSP29Jul22C398.00CALL398.00$14.95$14.29 / 50$15.86 / 5082327.484729%0.995083-0.0683110.0023890.0030800.010848
XSP29Jul22P390.00PUT390.00$0.01$0.67 / 33686680.464718%-0.000033-0.0004170.0000240.0000300.000000
XSP29Jul22C380.00CALL380.00$33.14$32.48 / 50$33.81 / 5071573.353183%1.000000-0.0248080.0000010.0000000.010410
XSP29Jul22P377.00PUT377.00$0.01$0.66 / 336750114.689194%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P415.00PUT415.00$1.85$1.32 / 50$2.79 / 50668.140806%-0.624095-1.1141030.0636550.082042-0.007158
XSP29Jul22P391.00PUT391.00$0.01$0.67 / 33663077.747482%-0.000069-0.0008330.0000470.000061-0.000001
XSP29Jul22P374.00PUT374.00$0.01$0.01 / 261867.406392%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P399.00PUT399.00$0.01$0.67 / 33651,76355.465484%-0.008025-0.0653000.0036870.004752-0.000091
XSP29Jul22P398.00PUT398.00$0.02$0.66 / 33654358.069681%-0.004917-0.0423280.0023890.003080-0.000056
XSP29Jul22C390.00CALL390.00$20.35$22.11 / 50$23.74 / 50522850.960286%0.999967-0.0258770.0000240.0000300.010684
XSP29Jul22P382.00PUT382.00$0.01$0.66 / 33651,909101.525104%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C355.00CALL355.00$57.21$57.29 / 50$58.86 / 50515100.605369%1.000000-0.0231760.0000010.0000000.009725
XSP29Jul22C422.00CALL422.00$0.01$0.01 / 14117.005174%0.070087-0.4024850.0225440.0290560.000788
XSP29Jul22C417.50CALL417.50$0.02$0.70 / 3364026.028484%0.231971-0.9156370.0511770.0659610.002603
XSP29Jul22C388.00CALL388.00$21.16$24.29 / 50$25.86 / 504644.219198%0.999993-0.0254240.0000050.0000070.010629
XSP29Jul22C370.00CALL370.00$43.74$42.26 / 50$43.74 / 5049590.994533%1.000000-0.0241550.0000010.0000000.010136
XSP29Jul22P402.50PUT402.50$0.02$0.66 / 3363645.028048%-0.035720-0.2332350.0131800.016987-0.000407
XSP29Jul22P395.00PUT395.00$0.01$0.01 / 133532.803473%-0.000949-0.0095370.0005380.000694-0.000011
XSP29Jul22P393.00PUT393.00$0.01$0.67 / 33633172.275001%-0.000273-0.0030080.0001700.000219-0.000003
XSP29Jul22P444.00PUT444.00$33.32$30.14 / 50$31.71 / 502273.446973%-1.0000000.0289810.0000010.000000-0.012164
XSP29Jul22P427.00PUT427.00$13.83$13.14 / 50$14.71 / 502039.103971%-0.989024-0.0585760.0048480.006249-0.011574
XSP29Jul22P419.00PUT419.00$10.31$5.14 / 50$6.71 / 502220.545860%-0.836666-0.7120940.0413650.053315-0.009644
XSP29Jul22P396.00PUT396.00$0.01$0.68 / 33628764.218352%-0.001691-0.0161800.0009130.001177-0.000019
XSP29Jul22C389.00CALL389.00$23.69$23.29 / 50$24.86 / 502942.548239%0.999985-0.0255970.0000110.0000150.010657
XSP29Jul22P387.50PUT387.50$0.01$0.67 / 33621287.213942%-0.000005-0.0000640.0000040.0000050.000000
XSP29Jul22P384.00PUT384.00$0.01$0.66 / 336226896.228418%-0.000001-0.0000030.0000010.0000000.000000
XSP29Jul22P475.00PUT475.00$63.70$61.25 / 50$62.57 / 5011127.535168%-1.0000000.0310100.0000010.000000-0.013013
XSP29Jul22P464.00PUT464.00$52.26$50.14 / 50$51.71 / 5011109.244955%-1.0000000.0302920.0000010.000000-0.012711
XSP29Jul22P458.00PUT458.00$47.24$44.14 / 50$45.71 / 501298.482453%-1.0000000.0299000.0000010.000000-0.012547
XSP29Jul22P428.00PUT428.00$19.32$14.19 / 50$15.52 / 501041.279941%-0.992922-0.0309060.0033010.004254-0.011646
XSP29Jul22C419.00CALL419.00$0.01$0.66 / 3361430.238622%0.163334-0.7394480.0413650.0533150.001834
XSP29Jul22P418.00PUT418.00$7.75$4.14 / 50$5.71 / 501218.201176%-0.792549-0.8311690.0479960.061861-0.009123
XSP29Jul22P397.50PUT397.50$0.02$0.66 / 33611,75359.483763%-0.003807-0.0336800.0019010.002450-0.000043
XSP29Jul22P397.00PUT397.00$0.31$0.02 / 2115131.946768%-0.002926-0.0265880.0015010.001934-0.000033
XSP29Jul22C396.00CALL396.00$15.57$16.29 / 50$17.86 / 5018430.843953%0.998309-0.0420320.0009130.0011770.010829
XSP29Jul22C395.00CALL395.00$15.20$17.43 / 50$18.76 / 5016737.225601%0.999051-0.0353240.0005380.0006940.010810
XSP29Jul22C393.00CALL393.00$15.92$19.29 / 50$20.86 / 5011535.863772%0.999727-0.0286640.0001700.0002190.010763
XSP29Jul22C392.00CALL392.00$16.92$20.29 / 50$21.86 / 5012137.535866%0.999861-0.0272000.0000910.0001170.010737
XSP29Jul22P392.00PUT392.00$0.01$0.67 / 33612775.019322%-0.000139-0.0016090.0000910.000117-0.000002
XSP29Jul22P389.00PUT389.00$0.01$0.67 / 336139383.171311%-0.000015-0.0002020.0000110.0000150.000000
XSP29Jul22P388.00PUT388.00$0.01$0.67 / 336118785.869895%-0.000007-0.0000950.0000050.0000070.000000
XSP29Jul22C385.00CALL385.00$25.43$27.31 / 50$28.68 / 5012651.368257%0.999999-0.0251420.0000010.0000010.010547
XSP29Jul22P385.00PUT385.00$0.01$0.01 / 218,08649.306550%-0.000001-0.0000080.0000010.0000010.000000
XSP29Jul22C383.00CALL383.00$28.66$29.29 / 50$30.86 / 501652.591828%1.000000-0.0250050.0000010.0000000.010492
XSP29Jul22P383.00PUT383.00$0.01$0.66 / 336112198.879827%-0.000001-0.0000010.0000010.0000000.000000
XSP29Jul22P380.00PUT380.00$0.01$0.66 / 33612,121106.805454%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P360.00PUT360.00$0.01$0.66 / 336187159.082217%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P356.00PUT356.00$0.01$0.66 / 336123169.536825%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C600.00CALL600.00$0.66 / 33600347.096904%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P600.00PUT600.00$195.81$186.14 / 50$187.71 / 5000207.938509%-1.0000000.0391700.0000010.000000-0.016437
XSP29Jul22C590.00CALL590.00$0.66 / 33600334.221518%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P590.00PUT590.00$176.14 / 50$177.71 / 5000196.996382%-1.0000000.0385170.0000010.000000-0.016163
XSP29Jul22C580.00CALL580.00$0.66 / 33600321.027130%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P580.00PUT580.00$176.53$166.14 / 50$167.71 / 5000185.681596%-1.0000000.0378640.0000010.000000-0.015889
XSP29Jul22C570.00CALL570.00$0.66 / 33600307.495825%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P570.00PUT570.00$156.14 / 50$157.71 / 5000173.868828%-1.0000000.0372120.0000010.000000-0.015615
XSP29Jul22C560.00CALL560.00$0.66 / 33600293.606967%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P560.00PUT560.00$146.09 / 50$147.74 / 5000250.392034%-1.0000000.0365590.0000010.000000-0.015341
XSP29Jul22C550.00CALL550.00$0.66 / 33600279.337804%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P550.00PUT550.00$136.14 / 50$137.71 / 5000147.369582%-1.0000000.0359060.0000010.000000-0.015068
XSP29Jul22C540.00CALL540.00$0.66 / 33600264.662341%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P540.00PUT540.00$126.14 / 50$127.71 / 5000128.796013%-1.0000000.0352530.0000010.000000-0.014794
XSP29Jul22C530.00CALL530.00$0.66 / 33600249.550038%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P530.00PUT530.00$116.14 / 50$117.71 / 5000208.957563%-1.0000000.0346000.0000010.000000-0.014520
XSP29Jul22C525.00CALL525.00$0.66 / 33600241.823570%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P525.00PUT525.00$111.24 / 50$112.57 / 5000202.116533%-1.0000000.0342740.0000010.000000-0.014383
XSP29Jul22C520.00CALL520.00$2.03$0.66 / 33600233.970231%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P520.00PUT520.00$106.14 / 50$107.71 / 5000195.177220%-1.0000000.0339470.0000010.000000-0.014246
XSP29Jul22C515.00CALL515.00$0.66 / 33600225.991213%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P515.00PUT515.00$101.24 / 50$102.57 / 5000188.138303%-1.0000000.0336210.0000010.000000-0.014109
XSP29Jul22C510.00CALL510.00$0.91$0.66 / 33600217.880099%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P510.00PUT510.00$96.24 / 50$97.57 / 5000180.990760%-1.0000000.0332950.0000010.000000-0.013972
XSP29Jul22C505.00CALL505.00$0.66 / 33600209.629037%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P505.00PUT505.00$91.14 / 50$92.71 / 5000173.732116%-1.0000000.0329680.0000010.000000-0.013835
XSP29Jul22C500.00CALL500.00$0.51$0.66 / 33603201.232210%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P500.00PUT500.00$86.24 / 50$87.57 / 5000166.360855%-1.0000000.0326420.0000010.000000-0.013698
XSP29Jul22C495.00CALL495.00$0.73$0.66 / 33605192.683016%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P495.00PUT495.00$81.24 / 50$82.57 / 5000159.422976%-1.0000000.0323150.0000010.000000-0.013561
XSP29Jul22C490.00CALL490.00$0.46$0.66 / 33603183.970606%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P490.00PUT490.00$108.24$76.25 / 50$77.57 / 5000150.692772%-1.0000000.0319890.0000010.000000-0.013424
XSP29Jul22C489.00CALL489.00$0.66 / 33600182.208004%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P489.00PUT489.00$75.19 / 50$76.52 / 5000150.237162%-1.0000000.0319240.0000010.000000-0.013396
XSP29Jul22C488.00CALL488.00$0.66 / 33600180.438476%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P488.00PUT488.00$106.22$74.14 / 50$75.71 / 5000147.613298%-1.0000000.0318580.0000010.000000-0.013369
XSP29Jul22C487.00CALL487.00$0.66 / 33600178.659485%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P487.00PUT487.00$73.24 / 50$74.57 / 5000147.131992%-1.0000000.0317930.0000010.000000-0.013342
XSP29Jul22C486.00CALL486.00$0.66 / 33600176.877227%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P486.00PUT486.00$72.14 / 50$73.71 / 5000145.570702%-1.0000000.0317280.0000010.000000-0.013314
XSP29Jul22C485.00CALL485.00$0.68$0.66 / 33603175.087051%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P485.00PUT485.00$71.14 / 50$72.71 / 5000144.006664%-1.0000000.0316620.0000010.000000-0.013287
XSP29Jul22C484.00CALL484.00$0.66 / 33600173.289221%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P484.00PUT484.00$70.14 / 50$71.71 / 5000141.392922%-1.0000000.0315970.0000010.000000-0.013259
XSP29Jul22C483.00CALL483.00$3.96$0.66 / 33603171.483845%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P483.00PUT483.00$69.14 / 50$70.71 / 5000140.854855%-1.0000000.0315320.0000010.000000-0.013232
XSP29Jul22C482.00CALL482.00$0.66 / 33600169.670933%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P482.00PUT482.00$68.14 / 50$69.71 / 5000139.270586%-1.0000000.0314670.0000010.000000-0.013205
XSP29Jul22C481.00CALL481.00$0.73$0.66 / 33601167.848679%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P481.00PUT481.00$67.14 / 50$68.71 / 5000137.179009%-1.0000000.0314010.0000010.000000-0.013177
XSP29Jul22C480.00CALL480.00$3.35$0.66 / 33601166.021846%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P480.00PUT480.00$66.14 / 50$67.71 / 5000135.586414%-1.0000000.0313360.0000010.000000-0.013150
XSP29Jul22C479.00CALL479.00$0.66 / 33600164.186254%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P479.00PUT479.00$65.14 / 50$66.71 / 5000133.989233%-1.0000000.0312710.0000010.000000-0.013122
XSP29Jul22C478.00CALL478.00$0.66 / 33600162.343535%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P478.00PUT478.00$64.14 / 50$65.71 / 5000132.385964%-1.0000000.0312050.0000010.000000-0.013095
XSP29Jul22C477.00CALL477.00$0.66 / 33600160.490674%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P477.00PUT477.00$63.25 / 50$64.57 / 5000130.777998%-1.0000000.0311400.0000010.000000-0.013068
XSP29Jul22C476.00CALL476.00$0.37$0.66 / 33603158.630197%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P476.00PUT476.00$62.14 / 50$63.71 / 5000129.159322%-1.0000000.0310750.0000010.000000-0.013040
XSP29Jul22C475.00CALL475.00$0.01$0.66 / 33600156.762605%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C474.00CALL474.00$0.66 / 33600154.886148%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C473.00CALL473.00$0.66 / 33600153.001386%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P473.00PUT473.00$59.25 / 50$60.57 / 5000124.273094%-1.0000000.0308790.0000010.000000-0.012958
XSP29Jul22C472.00CALL472.00$3.03$0.66 / 336025151.108601%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P472.00PUT472.00$58.14 / 50$59.71 / 5000122.631610%-1.0000000.0308140.0000010.000000-0.012931
XSP29Jul22C471.00CALL471.00$0.54$0.66 / 33602149.203592%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P471.00PUT471.00$57.24 / 50$58.57 / 5000120.982401%-1.0000000.0307480.0000010.000000-0.012903
XSP29Jul22C470.00CALL470.00$0.06$0.66 / 33608147.294073%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P470.00PUT470.00$56.24 / 50$57.57 / 5000119.324485%-1.0000000.0306830.0000010.000000-0.012876
XSP29Jul22C469.00CALL469.00$0.01$0.66 / 33605145.373734%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P469.00PUT469.00$55.25 / 50$56.57 / 5000117.663875%-1.0000000.0306180.0000010.000000-0.012848
XSP29Jul22C468.00CALL468.00$0.66 / 33600143.443951%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P468.00PUT468.00$22.78$54.19 / 50$55.52 / 5001115.995917%-1.0000000.0305530.0000010.000000-0.012821
XSP29Jul22C467.00CALL467.00$0.66 / 33600141.504213%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P467.00PUT467.00$53.14 / 50$54.71 / 5000114.318195%-1.0000000.0304870.0000010.000000-0.012794
XSP29Jul22C466.00CALL466.00$0.26$0.66 / 336025139.558669%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P466.00PUT466.00$52.25 / 50$53.57 / 5000112.634266%-1.0000000.0304220.0000010.000000-0.012766
XSP29Jul22C465.00CALL465.00$0.01$0.66 / 33606137.599866%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P465.00PUT465.00$77.27$51.14 / 50$52.71 / 5000110.942760%-1.0000000.0303570.0000010.000000-0.012739
XSP29Jul22C464.00CALL464.00$0.03$0.66 / 336024135.632240%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C463.00CALL463.00$11.34$0.66 / 33603133.654586%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P463.00PUT463.00$49.14 / 50$50.71 / 5000107.537836%-1.0000000.0302260.0000010.000000-0.012684
XSP29Jul22C462.00CALL462.00$1.05$0.66 / 336026131.666750%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P462.00PUT462.00$48.14 / 50$49.71 / 5000105.825144%-1.0000000.0301610.0000010.000000-0.012657
XSP29Jul22C461.00CALL461.00$3.73$0.66 / 33605129.668544%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P461.00PUT461.00$47.14 / 50$48.71 / 5000104.101488%-1.0000000.0300960.0000010.000000-0.012629
XSP29Jul22C460.00CALL460.00$0.08$0.66 / 33607127.659774%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P460.00PUT460.00$70.90$46.25 / 50$47.57 / 5001102.372155%-1.0000000.0300300.0000010.000000-0.012602
XSP29Jul22C459.00CALL459.00$0.66 / 33600125.640236%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C458.00CALL458.00$1.54$0.66 / 336034123.609711%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C457.00CALL457.00$0.37$0.66 / 33603121.567967%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P457.00PUT457.00$43.14 / 50$44.71 / 500097.131319%-1.0000000.0298350.0000010.000000-0.012520
XSP29Jul22C456.00CALL456.00$0.14$0.66 / 33600119.511523%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P456.00PUT456.00$42.24 / 50$43.57 / 500095.755314%-1.0000000.0297690.0000010.000000-0.012492
XSP29Jul22C455.00CALL455.00$0.02$0.66 / 336024117.445962%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P455.00PUT455.00$51.73$41.06 / 50$42.71 / 500093.595007%-1.0000000.0297040.0000010.000000-0.012465
XSP29Jul22C454.00CALL454.00$0.01$0.66 / 33603115.368455%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P454.00PUT454.00$83.80$40.25 / 50$41.57 / 500191.429944%-1.0000000.0296390.0000010.000000-0.012438
XSP29Jul22C453.00CALL453.00$0.01$0.66 / 33601113.278737%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P453.00PUT453.00$39.24 / 50$40.57 / 500090.022150%-1.0000000.0295730.0000010.000000-0.012410
XSP29Jul22C452.00CALL452.00$0.54$0.66 / 33602111.176509%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P452.00PUT452.00$48.71$38.14 / 50$39.71 / 500088.587332%-1.0000000.0295080.0000010.000000-0.012383
XSP29Jul22C451.00CALL451.00$0.13$0.66 / 33602109.061870%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P451.00PUT451.00$54.41$37.14 / 50$38.71 / 500386.044850%-1.0000000.0294430.0000010.000000-0.012355
XSP29Jul22C450.00CALL450.00$0.12$0.66 / 336011106.933925%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P450.00PUT450.00$44.01$36.24 / 50$37.57 / 500184.947418%-1.0000000.0293780.0000010.000000-0.012328
XSP29Jul22C449.00CALL449.00$2.59$0.66 / 336034104.792007%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P449.00PUT449.00$35.24 / 50$36.57 / 500082.761296%-1.0000000.0293120.0000010.000000-0.012301
XSP29Jul22C448.00CALL448.00$0.02$0.14 / 10176.861183%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P448.00PUT448.00$34.19 / 50$35.52 / 500080.920434%-1.0000000.0292470.0000010.000000-0.012273
XSP29Jul22C447.00CALL447.00$0.21$0.66 / 33600100.464558%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P447.00PUT447.00$33.14 / 50$34.71 / 500079.068243%-1.0000000.0291810.0000010.000000-0.012246
XSP29Jul22C446.00CALL446.00$0.25$0.66 / 3360098.280469%0.000001-0.0000010.0000010.0000000.000000
XSP29Jul22P446.00PUT446.00$49.17$32.24 / 50$33.57 / 500277.208405%-1.0000000.0291150.0000010.000000-0.012218
XSP29Jul22C445.00CALL445.00$0.03$0.66 / 3360396.078475%0.000001-0.0000020.0000010.0000000.000000
XSP29Jul22P445.00PUT445.00$57.25$31.25 / 50$32.57 / 500075.332798%-1.0000000.0290490.0000010.000000-0.012191
XSP29Jul22C444.00CALL444.00$0.22$0.66 / 33601893.860414%0.000001-0.0000050.0000010.0000000.000000
XSP29Jul22C443.00CALL443.00$2.60$0.66 / 33601291.627688%0.000001-0.0000100.0000010.0000010.000000
XSP29Jul22P443.00PUT443.00$30.59$29.14 / 50$30.71 / 500171.550627%-0.9999990.0289110.0000010.000001-0.012136
XSP29Jul22C442.00CALL442.00$0.66 / 3360089.378266%0.000001-0.0000210.0000010.0000010.000000
XSP29Jul22P442.00PUT442.00$28.14 / 50$29.71 / 500069.325320%-0.9999990.0288350.0000010.000001-0.012109
XSP29Jul22C441.00CALL441.00$0.20$0.66 / 3360587.110690%0.000003-0.0000420.0000020.0000030.000000
XSP29Jul22P441.00PUT441.00$27.14 / 50$28.71 / 500067.716930%-0.9999970.0287480.0000020.000003-0.012081
XSP29Jul22C440.00CALL440.00$0.01$0.66 / 33602384.825032%0.000006-0.0000850.0000050.0000060.000000
XSP29Jul22P440.00PUT440.00$43.50$26.14 / 50$27.71 / 5001065.782383%-0.9999940.0286390.0000050.000006-0.012054
XSP29Jul22C439.00CALL439.00$0.07$0.66 / 3360482.520749%0.000013-0.0001680.0000090.0000120.000000
XSP29Jul22P439.00PUT439.00$25.14 / 50$26.71 / 500063.831614%-0.9999870.0284920.0000090.000012-0.012026
XSP29Jul22C438.00CALL438.00$0.66 / 3360080.197410%0.000025-0.0003220.0000180.0000230.000000
XSP29Jul22P438.00PUT438.00$24.14 / 50$25.71 / 500061.870006%-0.9999750.0282720.0000180.000023-0.011999
XSP29Jul22C437.00CALL437.00$0.66 / 3360077.851324%0.000049-0.0006050.0000340.0000440.000001
XSP29Jul22P437.00PUT437.00$44.93$23.34 / 50$24.89 / 500059.422926%-0.9999510.0279240.0000340.000044-0.011971
XSP29Jul22C436.00CALL436.00$0.43$0.66 / 3360475.485163%0.000093-0.0011090.0000620.0000800.000001
XSP29Jul22P436.00PUT436.00$12.96$22.24 / 50$23.57 / 500157.895059%-0.9999070.0273550.0000620.000080-0.011943
XSP29Jul22C435.00CALL435.00$0.01$0.66 / 33601973.096771%0.000174-0.0019840.0001110.0001440.000002
XSP29Jul22P435.00PUT435.00$38.60$21.26 / 50$22.71 / 500045.505001%-0.9998260.0264150.0001110.000144-0.011915
XSP29Jul22C434.00CALL434.00$0.66 / 3360070.685589%0.000316-0.0034650.0001950.0002510.000004
XSP29Jul22P434.00PUT434.00$30.71$20.25 / 50$21.57 / 500153.856958%-0.9996840.0248680.0001950.000251-0.011886
XSP29Jul22C433.00CALL433.00$2.22$0.66 / 3360168.246886%0.000561-0.0059080.0003320.0004270.000006
XSP29Jul22P433.00PUT433.00$19.09 / 50$20.49 / 500051.810556%-0.9994390.0223590.0003320.000427-0.011856
XSP29Jul22C432.00CALL432.00$0.01$0.66 / 3360465.785384%0.000975-0.0098310.0005520.0007110.000011
XSP29Jul22P432.00PUT432.00$38.49$18.09 / 50$19.49 / 500049.745180%-0.9990250.0183710.0005520.000711-0.011824
XSP29Jul22C431.00CALL431.00$0.66 / 3360063.295127%0.001656-0.0159610.0008960.0011540.000019
XSP29Jul22P431.00PUT431.00$29.43$17.24 / 50$18.57 / 500147.663590%-0.9983440.0121760.0008960.001154-0.011789
XSP29Jul22C430.00CALL430.00$0.03$0.66 / 3360660.775516%0.002749-0.0252810.0014190.0018280.000031
XSP29Jul22P430.00PUT430.00$35.46$16.25 / 50$17.57 / 500045.558251%-0.9972510.0027910.0014190.001828-0.011749
XSP29Jul22C429.00CALL429.00$0.01$0.66 / 3360558.224750%0.004462-0.0390580.0021910.0028240.000050
XSP29Jul22P429.00PUT429.00$15.25 / 50$16.57 / 500043.432421%-0.995538-0.0110510.0021910.002824-0.011702
XSP29Jul22C428.00CALL428.00$0.11$0.66 / 33601055.640777%0.007078-0.0588470.0033010.0042540.000080
XSP29Jul22C427.00CALL427.00$0.93$0.66 / 3360253.021283%0.010976-0.0864520.0048480.0062490.000124
XSP29Jul22C426.00CALL426.00$0.01$0.66 / 3360250.358537%0.016637-0.1238150.0069420.0089480.000187
XSP29Jul22P426.00PUT426.00$22.53$12.25 / 50$13.57 / 500036.899992%-0.983363-0.0960050.0069420.008948-0.011483
XSP29Jul22C425.00CALL425.00$0.02$0.01 / 101821.874258%0.024653-0.1728430.0096890.0124880.000277
XSP29Jul22C424.00CALL424.00$0.01$0.66 / 33604544.909388%0.035716-0.2351390.0131780.0169850.000402
XSP29Jul22P424.00PUT424.00$10.14 / 50$11.71 / 500032.582557%-0.964284-0.2074590.0131780.016985-0.011214
XSP29Jul22C423.00CALL423.00$1.04$0.66 / 3360142.108931%0.050593-0.3116850.0174630.0225080.000569
XSP29Jul22P423.00PUT423.00$9.14 / 50$10.71 / 500030.272054%-0.949407-0.2840710.0174630.022508-0.011019
XSP29Jul22C422.50CALL422.50$0.41$0.66 / 33602540.687460%0.059713-0.3553510.0199070.0256570.000672
XSP29Jul22P422.50PUT422.50$8.64 / 50$10.21 / 500028.928773%-0.940287-0.3277690.0199070.025657-0.010903
XSP29Jul22P422.00PUT422.00$53.00$8.14 / 50$9.71 / 500127.582059%-0.929913-0.3749350.0225440.029056-0.010773
XSP29Jul22C421.00CALL421.00$0.02$0.66 / 3360236.326755%0.094968-0.5062260.0283440.0365320.001067
XSP29Jul22P421.00PUT421.00$7.34 / 50$8.90 / 500025.326377%-0.905032-0.4787420.0283440.036532-0.010466
XSP29Jul22C420.00CALL420.00$0.03$0.66 / 33601433.327181%0.125896-0.6200450.0347030.0447270.001415
XSP29Jul22P420.00PUT420.00$17.00$6.34 / 50$7.90 / 5001222.892582%-0.874104-0.5926260.0347030.044727-0.010092
XSP29Jul22P417.50PUT417.50$3.59 / 50$5.24 / 500016.376645%-0.768029-0.8883810.0511770.065961-0.008835
XSP29Jul22P417.00PUT417.00$3.34 / 50$4.90 / 500015.167070%-0.741943-0.9427980.0541980.069855-0.008529
XSP29Jul22P416.00PUT416.00$18.68$2.26 / 50$3.70 / 50018.632693%-0.685453-1.0394850.0595510.076753-0.007870
XSP29Jul22C397.50CALL397.50$10.11$14.93 / 50$16.26 / 5001132.581926%0.996193-0.0596300.0019010.0024500.010846
XSP29Jul22P394.00PUT394.00$0.25$0.66 / 33601669.240349%-0.000516-0.0054430.0003070.000396-0.000006
XSP29Jul22C392.50CALL392.50$8.17$19.93 / 50$21.26 / 5001041.840500%0.999804-0.0278330.0001250.0001610.010750
XSP29Jul22C391.00CALL391.00$11.63$21.29 / 50$22.86 / 50011839.206924%0.999931-0.0263580.0000470.0000610.010711
XSP29Jul22C387.50CALL387.50$10.19$24.98 / 50$26.42 / 500063.197119%0.999995-0.0253610.0000040.0000050.010616
XSP29Jul22P387.00PUT387.00$0.04$0.67 / 33604888.556076%-0.000003-0.0000430.0000020.0000030.000000
XSP29Jul22C386.00CALL386.00$9.29$26.29 / 50$27.86 / 500647.567382%0.999999-0.0252180.0000010.0000010.010575
XSP29Jul22P386.00PUT386.00$0.04$0.01 / 1012647.663958%-0.000001-0.0000190.0000010.0000010.000000
XSP29Jul22C384.00CALL384.00$12.24$28.29 / 50$29.86 / 500250.914994%1.000000-0.0250720.0000010.0000000.010520
XSP29Jul22C382.50CALL382.50$10.35$29.76 / 50$31.18 / 5001166.372128%1.000000-0.0249720.0000010.0000000.010479
XSP29Jul22P382.50PUT382.50$0.12$0.66 / 336014100.204261%-0.000001-0.0000010.0000010.0000000.000000
XSP29Jul22C382.00CALL382.00$10.67$30.29 / 50$31.86 / 500254.271119%1.000000-0.0249390.0000010.0000000.010465
XSP29Jul22C381.00CALL381.00$22.35$31.29 / 50$32.86 / 5001255.950952%1.000000-0.0248730.0000010.0000000.010438
XSP29Jul22P381.00PUT381.00$0.01$0.66 / 336023104.167994%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C379.00CALL379.00$27.98$33.29 / 50$34.86 / 500859.319161%1.000000-0.0247420.0000010.0000000.010383
XSP29Jul22C378.00CALL378.00$10.42$34.29 / 50$35.86 / 500561.003630%1.000000-0.0246770.0000010.0000000.010355
XSP29Jul22C377.00CALL377.00$8.58$35.29 / 50$36.86 / 500562.692765%1.000000-0.0246120.0000010.0000000.010328
XSP29Jul22C376.00CALL376.00$6.72$36.29 / 50$37.86 / 500564.383328%1.000000-0.0245470.0000010.0000000.010301
XSP29Jul22P376.00PUT376.00$0.07$0.66 / 3360196117.310508%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C375.00CALL375.00$29.96$37.10 / 50$38.74 / 5001581.134658%1.000000-0.0244810.0000010.0000000.010273
XSP29Jul22P375.00PUT375.00$0.02$0.01 / 5037465.756778%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C374.00CALL374.00$18.33$38.29 / 50$39.86 / 50012467.772825%1.000000-0.0244160.0000010.0000000.010246
XSP29Jul22C373.00CALL373.00$21.62$39.29 / 50$40.86 / 5005169.473486%1.000000-0.0243510.0000010.0000000.010219
XSP29Jul22P373.00PUT373.00$0.06$0.66 / 336032125.163987%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C372.00CALL372.00$19.74$40.29 / 50$41.86 / 5001071.174028%1.000000-0.0242850.0000010.0000000.010191
XSP29Jul22P372.00PUT372.00$0.02$0.66 / 336065127.776766%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C371.00CALL371.00$31.12$41.26 / 50$42.91 / 50021677.836417%1.000000-0.0242200.0000010.0000000.010164
XSP29Jul22P371.00PUT371.00$0.02$0.66 / 3360267130.388213%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P370.00PUT370.00$0.39$0.01 / 2001,74574.016545%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C369.00CALL369.00$15.58$43.29 / 50$44.86 / 500376.296111%1.000000-0.0240900.0000010.0000000.010109
XSP29Jul22P369.00PUT369.00$0.02$0.66 / 336099135.603085%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C368.00CALL368.00$16.21$44.26 / 50$45.91 / 500283.199753%1.000000-0.0240240.0000010.0000000.010082
XSP29Jul22P368.00PUT368.00$0.02$0.01 / 12014577.331333%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C367.00CALL367.00$45.29 / 50$46.86 / 500079.726326%1.000000-0.0239590.0000010.0000000.010054
XSP29Jul22P367.00PUT367.00$0.06$0.66 / 336028140.822106%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C366.00CALL366.00$28.85$46.29 / 50$47.86 / 500081.447481%1.000000-0.0238940.0000010.0000000.010027
XSP29Jul22P366.00PUT366.00$0.05$0.66 / 33603143.429675%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C365.00CALL365.00$41.63$47.29 / 50$48.86 / 500383.170792%1.000000-0.0238280.0000010.0000000.009999
XSP29Jul22P365.00PUT365.00$0.02$0.66 / 336098146.037270%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C364.00CALL364.00$48.29 / 50$49.86 / 500084.898177%1.000000-0.0237630.0000010.0000000.009972
XSP29Jul22P364.00PUT364.00$0.04$0.66 / 3360116148.645087%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C363.00CALL363.00$49.29 / 50$50.86 / 500086.627392%1.000000-0.0236980.0000010.0000000.009945
XSP29Jul22P363.00PUT363.00$0.11$0.66 / 3360412151.253315%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C362.00CALL362.00$50.29 / 50$51.86 / 500088.362148%1.000000-0.0236330.0000010.0000000.009917
XSP29Jul22P362.00PUT362.00$0.04$0.66 / 33605153.862132%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C361.00CALL361.00$46.35$51.29 / 50$52.86 / 500290.098310%1.000000-0.0235670.0000010.0000000.009890
XSP29Jul22P361.00PUT361.00$0.38$0.66 / 33604156.471714%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C360.00CALL360.00$52.29 / 50$53.86 / 500091.839542%1.000000-0.0235020.0000010.0000000.009862
XSP29Jul22C359.00CALL359.00$53.48 / 50$54.81 / 5000115.743807%1.000000-0.0234370.0000010.0000000.009835
XSP29Jul22P359.00PUT359.00$0.02$0.66 / 33601161.695663%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C358.00CALL358.00$54.29 / 50$55.86 / 500095.335909%1.000000-0.0233710.0000010.0000000.009808
XSP29Jul22P358.00PUT358.00$0.01$0.66 / 336023164.305438%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C357.00CALL357.00$55.41 / 50$56.74 / 500097.088478%1.000000-0.0233060.0000010.0000000.009780
XSP29Jul22P357.00PUT357.00$0.66 / 33600166.920588%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C356.00CALL356.00$56.29 / 50$57.86 / 500098.845844%1.000000-0.0232410.0000010.0000000.009753
XSP29Jul22P355.00PUT355.00$0.01$0.66 / 3360153172.154586%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C354.00CALL354.00$58.29 / 50$59.86 / 5000102.371254%1.000000-0.0231100.0000010.0000000.009698
XSP29Jul22P354.00PUT354.00$0.02$0.66 / 3360289174.772004%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C353.00CALL353.00$59.29 / 50$60.86 / 5000104.140173%1.000000-0.0230450.0000010.0000000.009671
XSP29Jul22P353.00PUT353.00$0.66 / 33600177.396580%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C352.00CALL352.00$60.29 / 50$61.86 / 5000105.911589%1.000000-0.0229800.0000010.0000000.009643
XSP29Jul22P352.00PUT352.00$0.02$0.66 / 336093180.019644%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C351.00CALL351.00$61.41 / 50$62.74 / 5000107.688897%1.000000-0.0229140.0000010.0000000.009616
XSP29Jul22P351.00PUT351.00$0.05$0.66 / 33601182.645511%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C350.00CALL350.00$62.29 / 50$63.86 / 5000109.470352%1.000000-0.0228490.0000010.0000000.009588
XSP29Jul22P350.00PUT350.00$0.03$0.66 / 3360107185.273955%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C349.00CALL349.00$63.29 / 50$64.86 / 5000111.253943%1.000000-0.0227840.0000010.0000000.009561
XSP29Jul22P349.00PUT349.00$0.66 / 33600187.904525%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C348.00CALL348.00$64.29 / 50$65.86 / 5000113.046003%1.000000-0.0227190.0000010.0000000.009534
XSP29Jul22P348.00PUT348.00$0.02$0.66 / 336024190.538723%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C347.00CALL347.00$65.41 / 50$66.74 / 5000114.840380%1.000000-0.0226530.0000010.0000000.009506
XSP29Jul22P347.00PUT347.00$0.01$0.66 / 33602193.176418%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C346.00CALL346.00$66.26 / 50$67.91 / 5000123.372466%1.000000-0.0225880.0000010.0000000.009479
XSP29Jul22P346.00PUT346.00$0.01$0.66 / 336035195.814677%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C345.00CALL345.00$67.29 / 50$68.86 / 5000118.444301%1.000000-0.0225230.0000010.0000000.009451
XSP29Jul22P345.00PUT345.00$0.01$0.66 / 336079198.456864%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C344.00CALL344.00$68.26 / 50$69.91 / 5000127.113822%1.000000-0.0224570.0000010.0000000.009424
XSP29Jul22P344.00PUT344.00$0.02$0.66 / 336061201.101281%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C343.00CALL343.00$69.29 / 50$70.86 / 5000122.061731%1.000000-0.0223920.0000010.0000000.009397
XSP29Jul22P343.00PUT343.00$0.66 / 33600203.751945%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C342.00CALL342.00$70.29 / 50$71.86 / 5000123.881638%1.000000-0.0223270.0000010.0000000.009369
XSP29Jul22P342.00PUT342.00$0.16$0.66 / 336030206.404301%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C341.00CALL341.00$71.29 / 50$72.86 / 5000125.701063%1.000000-0.0222620.0000010.0000000.009342
XSP29Jul22P341.00PUT341.00$0.66 / 33600209.060105%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C340.00CALL340.00$72.29 / 50$73.86 / 5000127.524989%1.000000-0.0221960.0000010.0000000.009314
XSP29Jul22P340.00PUT340.00$0.01$0.66 / 3360266211.719381%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C339.00CALL339.00$73.48 / 50$74.81 / 5000157.101335%1.000000-0.0221310.0000010.0000000.009287
XSP29Jul22P339.00PUT339.00$0.66 / 33600214.382071%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C338.00CALL338.00$74.29 / 50$75.86 / 5000131.194326%1.000000-0.0220660.0000010.0000000.009260
XSP29Jul22P338.00PUT338.00$1.56$0.66 / 33600217.047992%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C337.00CALL337.00$75.41 / 50$76.74 / 5000133.035266%1.000000-0.0220010.0000010.0000000.009232
XSP29Jul22P337.00PUT337.00$0.66 / 33600219.721780%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C336.00CALL336.00$76.29 / 50$77.86 / 5000134.883082%1.000000-0.0219350.0000010.0000000.009205
XSP29Jul22P336.00PUT336.00$0.01$0.66 / 33602222.395946%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C335.00CALL335.00$77.29 / 50$78.86 / 5000136.732261%1.000000-0.0218700.0000010.0000000.009177
XSP29Jul22P335.00PUT335.00$0.01$0.66 / 336034225.075072%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C334.00CALL334.00$78.28 / 50$79.86 / 5000132.982459%1.000000-0.0218050.0000010.0000000.009150
XSP29Jul22P334.00PUT334.00$0.64$0.66 / 33605227.758428%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C333.00CALL333.00$79.29 / 50$80.86 / 5000140.448060%1.000000-0.0217390.0000010.0000000.009123
XSP29Jul22P333.00PUT333.00$0.66 / 33600230.446118%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C332.00CALL332.00$80.29 / 50$81.86 / 5000142.313828%1.000000-0.0216740.0000010.0000000.009095
XSP29Jul22P332.00PUT332.00$0.25$0.66 / 3360106233.138249%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C331.00CALL331.00$81.28 / 50$82.68 / 5000170.075450%1.000000-0.0216090.0000010.0000000.009068
XSP29Jul22P331.00PUT331.00$0.66 / 33600235.834942%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C330.00CALL330.00$82.29 / 50$83.86 / 5000146.060774%1.000000-0.0215440.0000010.0000000.009041
XSP29Jul22P330.00PUT330.00$0.01$0.66 / 336022238.536337%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C329.00CALL329.00$83.26 / 50$84.68 / 5000152.246639%1.000000-0.0214780.0000010.0000000.009013
XSP29Jul22P329.00PUT329.00$0.66 / 33600241.242609%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C328.00CALL328.00$84.29 / 50$85.86 / 5000149.827769%1.000000-0.0214130.0000010.0000000.008986
XSP29Jul22P328.00PUT328.00$1.00$0.66 / 33607243.953995%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C327.00CALL327.00$85.41 / 50$86.74 / 5000151.720423%1.000000-0.0213480.0000010.0000000.008958
XSP29Jul22P327.00PUT327.00$0.66 / 33600246.665822%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C325.00CALL325.00$87.26 / 50$88.91 / 5000163.558441%1.000000-0.0212170.0000010.0000000.008904
XSP29Jul22P325.00PUT325.00$0.19$0.66 / 336019252.114456%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C320.00CALL320.00$59.59$92.29 / 50$93.86 / 50010165.114463%1.000000-0.0208910.0000010.0000000.008767
XSP29Jul22P320.00PUT320.00$0.04$0.66 / 336054265.823643%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C315.00CALL315.00$97.29 / 50$98.86 / 5000174.853998%1.000000-0.0205640.0000010.0000000.008630
XSP29Jul22P315.00PUT315.00$0.31$0.66 / 336025279.669218%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C310.00CALL310.00$102.29 / 50$103.86 / 5000184.740465%1.000000-0.0202380.0000010.0000000.008493
XSP29Jul22P310.00PUT310.00$0.37$0.66 / 336024293.664640%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C305.00CALL305.00$107.26 / 50$108.91 / 5000203.964818%1.000000-0.0199110.0000010.0000000.008356
XSP29Jul22P305.00PUT305.00$0.10$0.66 / 336010307.825088%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C300.00CALL300.00$78.91$112.29 / 50$113.86 / 50010204.977187%1.000000-0.0195850.0000010.0000000.008219
XSP29Jul22P300.00PUT300.00$0.01$0.66 / 336043322.157099%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C295.00CALL295.00$117.26 / 50$118.91 / 5000225.079729%1.000000-0.0192590.0000010.0000000.008082
XSP29Jul22P295.00PUT295.00$0.20$0.66 / 33604336.671215%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C290.00CALL290.00$122.28 / 50$123.86 / 5000218.876923%1.000000-0.0189320.0000010.0000000.007945
XSP29Jul22P290.00PUT290.00$0.04$0.66 / 33607351.376467%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C285.00CALL285.00$127.29 / 50$128.86 / 5000236.591053%1.000000-0.0186060.0000010.0000000.007808
XSP29Jul22P285.00PUT285.00$0.04$0.66 / 33603366.286498%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C280.00CALL280.00$98.21$132.29 / 50$133.86 / 50010247.495313%1.000000-0.0182790.0000010.0000000.007671
XSP29Jul22P280.00PUT280.00$1.14$0.66 / 33602381.411722%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C275.00CALL275.00$137.29 / 50$138.86 / 5000258.590218%1.000000-0.0179530.0000010.0000000.007534
XSP29Jul22P275.00PUT275.00$0.13$0.66 / 33604396.763531%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C270.00CALL270.00$142.29 / 50$143.86 / 5000269.887858%1.000000-0.0176270.0000010.0000000.007397
XSP29Jul22P270.00PUT270.00$0.66 / 33600412.355647%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C265.00CALL265.00$147.29 / 50$148.86 / 5000281.393140%1.000000-0.0173000.0000010.0000000.007260
XSP29Jul22P265.00PUT265.00$0.10$0.66 / 33607428.193988%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C260.00CALL260.00$118.02$152.29 / 50$153.86 / 50010293.115982%1.000000-0.0169740.0000010.0000000.007123
XSP29Jul22P260.00PUT260.00$0.66 / 33600444.297273%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C255.00CALL255.00$157.29 / 50$158.86 / 5000305.067038%1.000000-0.0166470.0000010.0000000.006986
XSP29Jul22P255.00PUT255.00$0.66 / 33600460.678020%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C250.00CALL250.00$162.29 / 50$163.86 / 5000317.254221%1.000000-0.0163210.0000010.0000000.006849
XSP29Jul22P250.00PUT250.00$0.09$0.66 / 33605477.347346%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C245.00CALL245.00$167.29 / 50$168.86 / 5000329.686701%1.000000-0.0159940.0000010.0000000.006712
XSP29Jul22P245.00PUT245.00$0.66 / 33600494.323454%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C240.00CALL240.00$172.29 / 50$173.86 / 5000342.378479%1.000000-0.0156680.0000000.0000000.006575
XSP29Jul22P240.00PUT240.00$0.66 / 33600511.618129%-0.0000010.0000000.0000000.0000000.000000