XSP.IN Option Chain

End of day data from April 29, 2022 for XSP.IN options expired on May 25, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP25May22P410.00PUT410.00$8.77$11.23 / 153$11.42 / 15332229.048539%-0.433278-0.1776030.0157650.442032-0.138561
XSP25May22P400.00PUT400.00$6.05$7.92 / 221$8.12 / 22126231.067297%-0.281991-0.1533930.0135380.379583-0.089523
XSP25May22P419.00PUT419.00$13.79$15.01 / 136$15.25 / 136111526.908643%-0.575948-0.1754260.0156980.440168-0.185686
XSP25May22P414.00PUT414.00$11.69$11.73 / 86$14.06 / 86111128.107273%-0.497104-0.1795550.0159890.448305-0.159516
XSP25May22C470.00CALL470.00$0.12$0.67 / 1071028.278263%0.018147-0.0207590.0017870.0500940.005427
XSP25May22C460.00CALL460.00$0.40$0.17 / 1,641$0.23 / 8167219.663778%0.041152-0.0411120.0035340.0990960.012276
XSP25May22C450.00CALL450.00$1.38$0.01 / 10$1.25 / 6071920.207800%0.084797-0.0725250.0062250.1745530.025217
XSP25May22C440.00CALL440.00$3.87$1.77 / 576$1.91 / 5767721.535369%0.158324-0.1130540.0096850.2715450.046897
XSP25May22P402.00PUT402.00$4.94$8.50 / 204$8.70 / 2047030.662036%-0.310532-0.1601780.0141500.396752-0.098715
XSP25May22P398.00PUT398.00$4.25$7.38 / 238$7.57 / 2387031.469346%-0.254645-0.1458460.0128600.360589-0.080739
XSP25May22P390.00PUT390.00$3.16$5.56 / 50$5.72 / 32372533.130683%-0.159579-0.1107220.0097350.272954-0.050366
XSP25May22P424.00PUT424.00$11.33$16.52 / 71$18.84 / 716025.646282%-0.650984-0.1646550.0148300.415813-0.210974
XSP25May22P432.00PUT432.00$15.00$21.43 / 62$23.75 / 623023.748585%-0.757259-0.1371150.0125360.351510-0.247750
XSP25May22P416.00PUT416.00$8.52$13.63 / 153$13.85 / 1533027.606267%-0.528916-0.1787600.0159470.447138-0.170033
XSP25May22C438.00CALL438.00$2.61$2.17 / 425$2.32 / 52521021.931485%0.177242-0.1216400.0104150.2920220.052453
XSP25May22P425.00PUT425.00$11.57$17.07 / 70$19.39 / 701425.385663%-0.665306-0.1618130.0145960.409256-0.215854
XSP25May22P395.00PUT395.00$4.00$6.64 / 272$6.82 / 2721132.094741%-0.216157-0.1333820.0117470.329376-0.068412
XSP25May22C510.00CALL510.00$0.03 / 1,3500027.935947%0.000284-0.0004890.0000420.0011820.000086
XSP25May22P510.00PUT510.00$95.49 / 50$97.82 / 500033.164641%-0.9997160.0107940.0000420.001182-0.376949
XSP25May22C505.00CALL505.00$0.03 / 1,1500026.763721%0.000514-0.0008460.0000730.0020470.000154
XSP25May22P505.00PUT505.00$90.50 / 50$92.83 / 500032.022892%-0.9994860.0103260.0000730.002047-0.373184
XSP25May22C500.00CALL500.00$0.02$0.03 / 95002125.575571%0.000910-0.0014340.0001240.0034690.000273
XSP25May22P500.00PUT500.00$85.52 / 50$87.85 / 500031.101830%-0.9990900.0096280.0001240.003469-0.369369
XSP25May22C495.00CALL495.00$0.04 / 1,7070025.100782%0.001580-0.0023780.0002050.0057480.000475
XSP25May22P495.00PUT495.00$80.51 / 50$82.84 / 500029.366935%-0.9984200.0085740.0002050.005748-0.365471
XSP25May22C490.00CALL490.00$0.04 / 1,6000023.843059%0.002687-0.0038520.0003320.0093090.000807
XSP25May22P490.00PUT490.00$75.53 / 50$77.86 / 500028.354958%-0.9973130.0069890.0003320.009309-0.361442
XSP25May22C485.00CALL485.00$0.62 / 600033.159474%0.004476-0.0060940.0005250.0147230.001343
XSP25May22P485.00PUT485.00$70.54 / 50$72.87 / 500027.048312%-0.9955240.0046360.0005250.014723-0.357210
XSP25May22C480.00CALL480.00$0.05 / 1,3500021.801043%0.007298-0.0094070.0008100.0227190.002187
XSP25May22P480.00PUT480.00$65.53 / 50$67.86 / 500025.275100%-0.9927020.0012130.0008100.022719-0.352669
XSP25May22C475.00CALL475.00$0.33$0.01 / 1,275$0.06 / 1,15001719.655985%0.011639-0.0141580.0012190.0341810.003485
XSP25May22P475.00PUT475.00$60.56 / 50$62.89 / 500024.298499%-0.988361-0.0036500.0012190.034181-0.347675
XSP25May22P470.00PUT470.00$55.59 / 50$57.92 / 500023.194697%-0.981853-0.0103610.0017870.050094-0.342036
XSP25May22C468.00CALL468.00$0.05 / 1,657$0.11 / 1,5500019.616322%0.021537-0.0240120.0020660.0579310.006438
XSP25May22P468.00PUT468.00$53.61 / 50$55.94 / 500022.845397%-0.978463-0.0136580.0020660.057931-0.339547
XSP25May22C467.00CALL467.00$0.06 / 1,657$0.12 / 1,6500019.618344%0.023429-0.0257820.0022180.0621950.007002
XSP25May22P467.00PUT467.00$52.61 / 50$55.00 / 500022.946838%-0.976571-0.0154500.0022180.062195-0.338243
XSP25May22C466.00CALL466.00$0.07 / 1,707$0.13 / 1,4500019.591655%0.025465-0.0276520.0023790.0667000.007609
XSP25May22P466.00PUT466.00$51.61 / 50$53.94 / 500022.169460%-0.974535-0.0173430.0023790.066700-0.336898
XSP25May22C465.00CALL465.00$0.34$0.09 / 950$0.14 / 1,0500119.663400%0.027651-0.0296250.0025480.0714510.008260
XSP25May22P465.00PUT465.00$50.62 / 50$52.95 / 500021.975634%-0.972349-0.0193380.0025480.071451-0.335507
XSP25May22C464.00CALL464.00$0.73 / 600026.493523%0.029996-0.0317040.0027270.0764550.008958
XSP25May22P464.00PUT464.00$49.63 / 50$51.96 / 500021.775038%-0.970004-0.0214380.0027270.076455-0.334070
XSP25May22C463.00CALL463.00$0.12 / 850$0.17 / 1,1500019.684114%0.032510-0.0338900.0029140.0817170.009706
XSP25May22P463.00PUT463.00$48.67 / 50$51.00 / 500021.960383%-0.967490-0.0236460.0029140.081717-0.332582
XSP25May22C462.00CALL462.00$0.13 / 125$0.76 / 600023.306733%0.035201-0.0361850.0031110.0872420.010507
XSP25May22P462.00PUT462.00$47.67 / 50$50.00 / 500021.608523%-0.964799-0.0259640.0031110.087242-0.331042
XSP25May22C461.00CALL461.00$0.15 / 1,433$0.21 / 1,1330019.672226%0.038078-0.0385920.0033180.0930340.011363
XSP25May22P461.00PUT461.00$46.70 / 50$49.09 / 500021.962673%-0.961922-0.0283930.0033180.093034-0.329447
XSP25May22P460.00PUT460.00$45.73 / 50$48.06 / 500021.596801%-0.958848-0.0309350.0035340.099096-0.327794
XSP25May22C459.00CALL459.00$0.20 / 916$0.26 / 1,4160019.768130%0.044430-0.0437460.0037600.1054310.013251
XSP25May22P459.00PUT459.00$44.75 / 50$47.08 / 500021.448227%-0.955570-0.0335910.0037600.105431-0.326081
XSP25May22C458.00CALL458.00$0.22 / 1,524$0.29 / 1,6240019.764193%0.047924-0.0464950.0039960.1120400.014289
XSP25May22P458.00PUT458.00$43.76 / 50$46.09 / 500021.183274%-0.952076-0.0363620.0039960.112040-0.324304
XSP25May22C457.00CALL457.00$0.41$0.24 / 1,649$0.33 / 1,52403019.785875%0.051643-0.0493580.0042410.1189230.015393
XSP25May22P457.00PUT457.00$42.82 / 50$45.14 / 500021.349115%-0.948357-0.0392470.0042410.118923-0.322460
XSP25May22C456.00CALL456.00$0.28 / 1,649$0.35 / 7820019.778380%0.055597-0.0523360.0044970.1260800.016566
XSP25May22P456.00PUT456.00$41.85 / 50$44.18 / 500021.290069%-0.944403-0.0422470.0044970.126080-0.320547
XSP25May22C455.00CALL455.00$0.66$0.32 / 1,390$0.39 / 76502019.842060%0.059795-0.0554270.0047620.1335080.017812
XSP25May22P455.00PUT455.00$13.15$40.87 / 51$43.20 / 510121.077409%-0.940205-0.0453610.0047620.133508-0.318563
XSP25May22C454.00CALL454.00$0.36 / 1,473$0.44 / 1,1480019.914735%0.064248-0.0586310.0050360.1412050.019132
XSP25May22P454.00PUT454.00$39.94 / 51$42.26 / 510021.221655%-0.935752-0.0485870.0050360.141205-0.316503
XSP25May22C453.00CALL453.00$0.41 / 1,156$0.49 / 1,0310019.991688%0.068965-0.0619460.0053200.1491640.020530
XSP25May22P453.00PUT453.00$38.99 / 51$41.31 / 510021.205965%-0.931035-0.0519240.0053200.149164-0.314366
XSP25May22C452.00CALL452.00$0.46 / 125$1.11 / 100022.074832%0.073956-0.0653690.0056130.1573810.022008
XSP25May22P452.00PUT452.00$38.02 / 51$40.35 / 510021.057697%-0.926044-0.0553690.0056130.157381-0.312148
XSP25May22C451.00CALL451.00$0.52 / 1,022$0.61 / 1,1970020.140627%0.079230-0.0688960.0059150.1658470.023570
XSP25May22P451.00PUT451.00$37.10 / 51$39.43 / 510021.197538%-0.920770-0.0589190.0059150.165847-0.309847
XSP25May22P450.00PUT450.00$10.75$36.17 / 52$38.50 / 520221.229096%-0.915203-0.0625700.0062250.174553-0.307461
XSP25May22C449.00CALL449.00$0.66 / 813$0.75 / 8630020.300795%0.090665-0.0762510.0065440.1834890.026953
XSP25May22P449.00PUT449.00$35.23 / 52$37.56 / 520021.167951%-0.909335-0.0663180.0065440.183489-0.304986
XSP25May22C448.00CALL448.00$1.39$0.74 / 896$0.84 / 1,1460620.416962%0.096843-0.0800690.0068700.1926400.028779
XSP25May22P448.00PUT448.00$34.33 / 52$36.66 / 520021.305913%-0.903157-0.0701570.0068700.192640-0.302420
XSP25May22C447.00CALL447.00$9.33$0.83 / 779$0.93 / 8290320.516346%0.103340-0.0839720.0072040.2019940.030698
XSP25May22P447.00PUT447.00$33.43 / 52$35.75 / 520021.376746%-0.896660-0.0740830.0072040.201994-0.299762
XSP25May22C446.00CALL446.00$0.93 / 762$1.03 / 6120020.623911%0.110164-0.0879550.0075440.2115330.032713
XSP25May22P446.00PUT446.00$32.51 / 53$34.84 / 530021.358347%-0.889836-0.0780870.0075440.211533-0.297008
XSP25May22C445.00CALL445.00$1.96$1.04 / 728$1.15 / 8780120.765967%0.117321-0.0920090.0078900.2212400.034825
XSP25May22P445.00PUT445.00$31.64 / 53$33.97 / 530021.526093%-0.882679-0.0821640.0078900.221240-0.294157
XSP25May22C444.00CALL444.00$1.10 / 1,093$1.35 / 1,1430020.932935%0.124818-0.0961270.0082420.2310960.037035
XSP25May22P444.00PUT444.00$10.21$30.77 / 54$33.09 / 540121.625396%-0.875182-0.0863050.0082420.231096-0.291207
XSP25May22C443.00CALL443.00$1.29 / 744$1.41 / 5440021.030044%0.132663-0.1003010.0085980.2410780.039347
XSP25May22P443.00PUT443.00$29.90 / 54$32.23 / 540021.725929%-0.867337-0.0905000.0085980.241078-0.288156
XSP25May22C442.00CALL442.00$1.44 / 50$1.65 / 9940021.381738%0.140859-0.1045200.0089580.2511640.041760
XSP25May22P442.00PUT442.00$29.06 / 55$31.38 / 550021.871691%-0.859141-0.0947410.0089580.251164-0.285004
XSP25May22C441.00CALL441.00$1.60 / 643$1.73 / 5930021.368629%0.149411-0.1087750.0093200.2613290.044277
XSP25May22P441.00PUT441.00$28.22 / 55$30.55 / 550022.009625%-0.850589-0.0990180.0093200.261329-0.281748
XSP25May22P440.00PUT440.00$23.81$27.40 / 56$29.73 / 560322.165228%-0.841676-0.1033200.0096850.271545-0.278388
XSP25May22C439.00CALL439.00$3.26$1.97 / 50$2.78 / 600622.931266%0.167600-0.1173460.0100500.2817860.049623
XSP25May22P439.00PUT439.00$20.46$26.58 / 56$28.91 / 560722.275227%-0.832400-0.1076340.0100500.281786-0.274923
XSP25May22P438.00PUT438.00$25.81 / 57$28.13 / 570022.502001%-0.822758-0.1119500.0104150.292022-0.271353
XSP25May22C437.00CALL437.00$4.20$2.40 / 458$2.55 / 60801022.153498%0.187250-0.1259210.0107790.3022220.055389
XSP25May22P437.00PUT437.00$25.01 / 58$27.34 / 580022.614603%-0.812750-0.1162530.0107790.302222-0.267678
XSP25May22C436.00CALL436.00$2.64 / 441$2.79 / 3910022.357128%0.197624-0.1301780.0111400.3123520.058429
XSP25May22P436.00PUT436.00$24.26 / 59$26.59 / 590022.832779%-0.802376-0.1205320.0111400.312352-0.263899
XSP25May22C435.00CALL435.00$2.18 / 10$3.82 / 600022.654261%0.208363-0.1343950.0114980.3223810.061574
XSP25May22P435.00PUT435.00$20.49$23.52 / 60$25.85 / 600223.035220%-0.791637-0.1247720.0114980.322381-0.260015
XSP25May22C434.00CALL434.00$3.17 / 440$3.33 / 3400022.801151%0.219465-0.1385600.0118500.3322740.064821
XSP25May22P434.00PUT434.00$15.37$22.80 / 60$25.13 / 600123.255339%-0.780535-0.1289590.0118500.332274-0.256028
XSP25May22C433.00CALL433.00$3.46 / 423$3.63 / 3230023.036664%0.230926-0.1426580.0121970.3419950.068171
XSP25May22P433.00PUT433.00$17.42$22.09 / 61$24.42 / 610023.462500%-0.769074-0.1330780.0121970.341995-0.251939
XSP25May22C432.00CALL432.00$3.77 / 406$3.95 / 4060023.283430%0.242741-0.1466730.0125360.3515100.071620
XSP25May22C431.00CALL431.00$3.28 / 10$5.17 / 100023.623270%0.254904-0.1505910.0128670.3607800.075168
XSP25May22P431.00PUT431.00$20.76 / 63$23.08 / 630023.979507%-0.745096-0.1410550.0128670.360780-0.243463
XSP25May22C430.00CALL430.00$11.62$4.45 / 272$4.63 / 3720323.782795%0.267408-0.1543960.0131880.3697710.078811
XSP25May22P430.00PUT430.00$10.93$20.10 / 64$22.42 / 640524.195292%-0.732592-0.1448830.0131880.369771-0.239081
XSP25May22C429.00CALL429.00$4.81 / 255$4.99 / 2550024.024179%0.280245-0.1580750.0134970.3784450.082546
XSP25May22P429.00PUT429.00$10.54$19.45 / 65$21.78 / 6501024.412407%-0.719755-0.1485840.0134970.378445-0.234606
XSP25May22C428.00CALL428.00$9.55$5.19 / 238$5.37 / 2380124.274995%0.293403-0.1616110.0137940.3867660.086371
XSP25May22P428.00PUT428.00$15.81$18.82 / 67$21.15 / 670524.626563%-0.706597-0.1521420.0137940.386766-0.230042
XSP25May22C427.00CALL427.00$5.59 / 221$5.77 / 2210024.536407%0.306873-0.1649890.0140770.3946980.090282
XSP25May22P427.00PUT427.00$18.26 / 68$20.58 / 680024.966719%-0.693127-0.1555420.0140770.394698-0.225393
XSP25May22C426.00CALL426.00$10.00$6.00 / 221$6.19 / 2210124.794844%0.320641-0.1681960.0143450.4022060.094273
XSP25May22P426.00PUT426.00$17.64 / 69$19.96 / 690025.133073%-0.679359-0.1587710.0143450.402206-0.220662
XSP25May22C425.00CALL425.00$6.42 / 204$6.62 / 2040025.039449%0.334694-0.1712160.0145960.4092560.098342
XSP25May22C424.00CALL424.00$6.87 / 187$7.06 / 1870025.296870%0.349016-0.1740360.0148300.4158130.102483
XSP25May22C423.00CALL423.00$7.32 / 187$7.52 / 1870025.541213%0.363591-0.1766430.0150450.4218470.106691
XSP25May22P423.00PUT423.00$15.98 / 73$18.30 / 730025.896817%-0.636409-0.1672840.0150450.421847-0.206026
XSP25May22C422.00CALL422.00$7.80 / 170$8.00 / 1700025.808820%0.378402-0.1790230.0152400.4273260.110960
XSP25May22P422.00PUT422.00$9.81$15.45 / 74$17.77 / 740126.136411%-0.621598-0.1696870.0152400.427326-0.201018
XSP25May22C421.00CALL421.00$7.26 / 147$9.57 / 1470026.122395%0.393429-0.1811660.0154150.4322240.115284
XSP25May22P421.00PUT421.00$14.94 / 75$17.26 / 750026.388666%-0.606571-0.1718520.0154150.432224-0.195954
XSP25May22C420.00CALL420.00$12.90$8.78 / 170$8.99 / 1700126.298232%0.408652-0.1830610.0155680.4365120.119658
XSP25May22P420.00PUT420.00$12.53$15.49 / 136$15.71 / 1360626.629279%-0.591348-0.1737690.0155680.436512-0.190841
XSP25May22C419.00CALL419.00$12.52$9.30 / 153$9.51 / 1530126.558293%0.424052-0.1846960.0156980.4401680.124074
XSP25May22C418.00CALL418.00$9.83 / 153$10.04 / 1530026.809080%0.439606-0.1860630.0158050.4431700.128526
XSP25May22P418.00PUT418.00$14.53 / 153$14.76 / 1530027.122845%-0.560394-0.1768160.0158050.443170-0.180495
XSP25May22C417.00CALL417.00$10.36 / 153$10.58 / 1530027.040104%0.455291-0.1871550.0158890.4454980.133007
XSP25May22P417.00PUT417.00$11.41$14.08 / 153$14.30 / 1530227.373879%-0.544709-0.1779290.0158890.445498-0.175275
XSP25May22C416.00CALL416.00$14.64$9.89 / 125$12.21 / 1250227.341515%0.471084-0.1879640.0159470.4471380.137509
XSP25May22C415.00CALL415.00$17.65$10.43 / 121$12.74 / 1210227.512998%0.486960-0.1884850.0159810.4480770.142025
XSP25May22P415.00PUT415.00$9.74$13.20 / 153$13.42 / 15301427.854237%-0.513040-0.1793040.0159810.448077-0.164778
XSP25May22C414.00CALL414.00$12.06 / 153$12.27 / 1530027.756173%0.502896-0.1887140.0159890.4483050.146548
XSP25May22C413.00CALL413.00$12.62 / 153$12.86 / 1530027.958325%0.518866-0.1886480.0159710.4478150.151069
XSP25May22P413.00PUT413.00$9.39$12.36 / 153$12.58 / 1530928.308449%-0.481134-0.1795110.0159710.447815-0.154255
XSP25May22C412.00CALL412.00$13.24 / 153$13.46 / 1530028.214508%0.534844-0.1882860.0159280.4466060.155581
XSP25May22P412.00PUT412.00$11.96 / 153$12.18 / 1530028.541704%-0.465156-0.1791710.0159280.446606-0.149004
XSP25May22C411.00CALL411.00$13.85 / 153$14.07 / 1530028.441996%0.550804-0.1876270.0158590.4446760.160075
XSP25May22P411.00PUT411.00$8.93$11.57 / 153$11.78 / 15301028.757637%-0.449196-0.1785340.0158590.444676-0.143770
XSP25May22C410.00CALL410.00$14.46 / 136$14.68 / 1360028.642809%0.566722-0.1866730.0157650.4420320.164545
XSP25May22C409.00CALL409.00$15.07 / 136$15.31 / 1360028.839731%0.582570-0.1854280.0156450.4386800.168982
XSP25May22P409.00PUT409.00$10.82 / 170$11.03 / 1700029.200800%-0.417430-0.1763790.0156450.438680-0.133386
XSP25May22C408.00CALL408.00$15.73 / 136$15.95 / 1360029.078706%0.598324-0.1838950.0155010.4346310.173378
XSP25May22P408.00PUT408.00$6.47$10.46 / 170$10.67 / 1700329.417710%-0.401676-0.1748680.0155010.434631-0.128250
XSP25May22C407.00CALL407.00$15.35 / 98$17.67 / 980029.338078%0.613957-0.1820790.0153320.4299000.177725
XSP25May22P407.00PUT407.00$9.05 / 102$11.37 / 1020029.620600%-0.386043-0.1730750.0153320.429900-0.123164
XSP25May22C406.00CALL406.00$16.00 / 95$18.33 / 950029.543030%0.629446-0.1799900.0151400.4245040.182016
XSP25May22P406.00PUT406.00$9.77 / 170$9.97 / 1700029.837789%-0.370554-0.1710070.0151400.424504-0.118133
XSP25May22C405.00CALL405.00$16.63 / 93$18.95 / 930029.647945%0.644764-0.1776330.0149240.4184660.186244
XSP25May22P405.00PUT405.00$9.43 / 187$9.64 / 1870030.036887%-0.355236-0.1686730.0149240.418466-0.113166
XSP25May22C404.00CALL404.00$17.31 / 91$19.63 / 910029.858056%0.659890-0.1750210.0146870.4118100.190401
XSP25May22P404.00PUT404.00$9.11 / 187$9.32 / 1870030.248850%-0.340110-0.1660830.0146870.411810-0.108269
XSP25May22C403.00CALL403.00$17.99 / 89$20.31 / 890030.044068%0.674798-0.1721630.0144290.4045610.194481
XSP25May22P403.00PUT403.00$8.80 / 204$9.00 / 2040030.449379%-0.325202-0.1632470.0144290.404561-0.103450
XSP25May22C402.00CALL402.00$23.25$18.69 / 87$21.01 / 870730.253951%0.689468-0.1690710.0141500.3967520.198477
XSP25May22C401.00CALL401.00$19.44 / 86$21.76 / 860030.561846%0.703879-0.1657600.0138530.3884140.202382
XSP25May22P401.00PUT401.00$8.21 / 221$8.40 / 2210030.863846%-0.296121-0.1568880.0138530.388414-0.094071
XSP25May22C400.00CALL400.00$29.15$20.11 / 84$22.43 / 840230.652783%0.718009-0.1622430.0135380.3795830.206191
XSP25May22C399.00CALL399.00$20.83 / 82$23.15 / 820030.842512%0.731840-0.1585340.0132060.3702940.209897
XSP25May22P399.00PUT399.00$7.65 / 238$7.84 / 2380031.273073%-0.268160-0.1497070.0132060.370294-0.085077
XSP25May22C398.00CALL398.00$21.60 / 81$23.92 / 810031.135414%0.745355-0.1546510.0128600.3605890.213496
XSP25May22C397.00CALL397.00$22.34 / 79$24.67 / 790031.347090%0.758536-0.1506100.0125010.3505060.216984
XSP25May22P397.00PUT397.00$7.15 / 255$7.32 / 2550031.719981%-0.241464-0.1418270.0125010.350506-0.076512
XSP25May22C396.00CALL396.00$23.11 / 78$25.44 / 780031.599356%0.771370-0.1464270.0121290.3400870.220355
XSP25May22P396.00PUT396.00$6.88 / 255$7.06 / 2550031.885569%-0.228630-0.1376660.0121290.340087-0.072402
XSP25May22C395.00CALL395.00$23.85 / 77$26.17 / 770031.738364%0.783843-0.1421210.0117470.3293760.223606
XSP25May22C394.00CALL394.00$24.57 / 75$26.90 / 750031.830209%0.795942-0.1377080.0113560.3184160.226733
XSP25May22P394.00PUT394.00$5.34 / 146$7.66 / 1460032.310084%-0.204058-0.1289910.0113560.318416-0.064545
XSP25May22C393.00CALL393.00$25.38 / 74$27.70 / 740032.111975%0.807657-0.1332060.0109580.3072500.229734
XSP25May22P393.00PUT393.00$4.41$6.18 / 339$6.37 / 289047132.519972%-0.192343-0.1245120.0109580.307250-0.060805
XSP25May22C392.00CALL392.00$26.19 / 73$28.51 / 730032.391483%0.818980-0.1286350.0105540.2959220.232605
XSP25May22P392.00PUT392.00$4.78$5.02 / 1$7.17 / 105832.828639%-0.181020-0.1199620.0105540.295922-0.057194
XSP25May22C391.00CALL391.00$26.95 / 72$29.28 / 720032.526412%0.829904-0.1240100.0101460.2844760.235346
XSP25May22P391.00PUT391.00$5.75 / 507$5.93 / 3060032.913932%-0.170096-0.1153600.0101460.284476-0.053714
XSP25May22C390.00CALL390.00$27.74 / 71$30.11 / 710032.766298%0.840421-0.1193510.0097350.2729540.237955
XSP25May22C389.00CALL389.00$28.58 / 70$30.91 / 700033.019371%0.850529-0.1146740.0093230.2613980.240430
XSP25May22P389.00PUT389.00$5.36 / 403$5.53 / 3230033.346054%-0.149471-0.1060670.0093230.261398-0.047151
XSP25May22C388.00CALL388.00$29.39 / 69$31.72 / 690033.223129%0.860225-0.1099960.0089110.2498500.242772
XSP25May22P388.00PUT388.00$3.68$5.18 / 390$5.34 / 3400133.566944%-0.139775-0.1014120.0089110.249850-0.044071
XSP25May22C387.00CALL387.00$30.20 / 68$32.53 / 680033.407652%0.869507-0.1053330.0085010.2383500.244979
XSP25May22P387.00PUT387.00$5.00 / 390$5.16 / 3400033.786159%-0.130493-0.0967710.0085010.238350-0.041124
XSP25May22C386.00CALL386.00$31.04 / 68$33.36 / 680033.648209%0.878377-0.1007010.0080940.2269340.247054
XSP25May22P386.00PUT386.00$4.82 / 457$4.98 / 3570033.986560%-0.121623-0.0921620.0080940.226934-0.038310
XSP25May22C385.00CALL385.00$31.87 / 67$34.19 / 670033.858309%0.886835-0.0961160.0076910.2156400.248995
XSP25May22P385.00PUT385.00$3.54$4.66 / 467$4.82 / 47403334.233773%-0.113165-0.0875980.0076910.215640-0.035629
XSP25May22C380.00CALL380.00$36.09 / 64$38.41 / 640034.855264%0.923114-0.0743390.0057820.1621110.256774
XSP25May22P380.00PUT380.00$2.11$3.93 / 531$4.07 / 42507235.396606%-0.076886-0.0659320.0057820.162111-0.024153
XSP25May22C375.00CALL375.00$40.42 / 61$42.80 / 610035.907237%0.950084-0.0554180.0041280.1157440.261582
XSP25May22P375.00PUT375.00$1.78$3.32 / 50$4.21 / 600238.005757%-0.049916-0.0471220.0041280.115744-0.015650
XSP25May22C370.00CALL370.00$44.97 / 59$47.29 / 590037.204893%0.969116-0.0401010.0027930.0783260.263869
XSP25May22P370.00PUT370.00$2.20$2.82 / 50$3.65 / 600039.313717%-0.030884-0.0319160.0027930.078326-0.009666
XSP25May22C365.00CALL365.00$49.55 / 57$51.88 / 570038.452869%0.981837-0.0285170.0017880.0501310.264163
XSP25May22P365.00PUT365.00$2.42 / 986$2.54 / 7860039.228148%-0.018163-0.0204420.0017880.050131-0.005675
XSP25May22C360.00CALL360.00$54.21 / 56$56.54 / 560039.758444%0.989875-0.0203190.0010800.0302780.262983
XSP25May22P360.00PUT360.00$1.80$2.10 / 820$2.21 / 1,02007240.691735%-0.010125-0.0123550.0010800.030278-0.003159
XSP25May22C355.00CALL355.00$58.94 / 55$61.26 / 550041.148644%0.994664-0.0148830.0006140.0172170.260783
XSP25May22P355.00PUT355.00$1.27$1.83 / 854$1.93 / 7290142.173135%-0.005336-0.0070290.0006140.017217-0.001663
XSP25May22C350.00CALL350.00$63.71 / 54$66.04 / 540042.609857%0.997350-0.0114990.0003280.0091940.257925
XSP25May22P350.00PUT350.00$1.60 / 1,388$1.72 / 1,4170043.763767%-0.002650-0.0037560.0003280.009194-0.000825
XSP25May22C345.00CALL345.00$68.52 / 54$70.85 / 540044.095129%0.998763-0.0095120.0001640.0045990.254668
XSP25May22P345.00PUT345.00$1.42 / 125$2.12 / 600047.413557%-0.001237-0.0018790.0001640.004599-0.000385
XSP25May22C340.00CALL340.00$73.36 / 53$75.69 / 530045.620269%0.999459-0.0084010.0000770.0021490.251188
XSP25May22P340.00PUT340.00$1.26 / 1,014$1.35 / 1,1140046.963550%-0.000541-0.0008790.0000770.002149-0.000168
XSP25May22C335.00CALL335.00$78.22 / 53$80.55 / 530047.140302%0.999779-0.0077940.0000330.0009350.247592
XSP25May22P335.00PUT335.00$1.13 / 856$1.21 / 1,2310048.650894%-0.000221-0.0003820.0000330.000935-0.000069
XSP25May22C330.00CALL330.00$83.10 / 52$85.43 / 520048.687612%0.999916-0.0074550.0000130.0003780.243938
XSP25May22P330.00PUT330.00$1.01 / 50$1.08 / 7480050.284410%-0.000084-0.0001550.0000130.000378-0.000026
XSP25May22C325.00CALL325.00$88.00 / 52$90.33 / 520050.296043%0.999970-0.0072480.0000050.0001410.240258
XSP25May22P325.00PUT325.00$0.90 / 1,390$0.98 / 1,2650051.979473%-0.000030-0.0000580.0000050.000141-0.000009
XSP25May22C320.00CALL320.00$92.90 / 52$95.23 / 520051.758599%0.999990-0.0071000.0000020.0000490.236568
XSP25May22P320.00PUT320.00$0.81 / 1,507$0.88 / 9820053.654657%-0.000010-0.0000200.0000020.000049-0.000003
XSP25May22C315.00CALL315.00$97.82 / 52$100.15 / 520053.337809%0.999997-0.0069750.0000010.0000150.232874
XSP25May22P315.00PUT315.00$0.73 / 1,424$0.80 / 1,2990055.397425%-0.000003-0.0000060.0000010.000015-0.000001
XSP25May22C310.00CALL310.00$102.74 / 51$105.07 / 510054.771142%0.999999-0.0068600.0000010.0000040.229178
XSP25May22P310.00PUT310.00$0.66 / 125$1.31 / 100060.908038%-0.000001-0.0000020.0000010.0000040.000000
XSP25May22C305.00CALL305.00$107.67 / 51$110.00 / 510056.213182%1.000000-0.0067480.0000010.0000010.225482
XSP25May22P305.00PUT305.00$0.60 / 958$0.66 / 1,3330058.916501%-0.0000010.0000000.0000010.0000010.000000