XSP.IN Option Chain

End of day data from May 3, 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
XSP25May22P384.00PUT384.00$2.71$2.64 / 442$2.73 / 64250033.037631%-0.069111-0.0692850.0054970.139349-0.018659
XSP25May22C438.00CALL438.00$2.69$2.13 / 374$2.21 / 37415820.656468%0.215065-0.1554790.0120830.3063000.054767
XSP25May22P406.00PUT406.00$7.41$6.85 / 204$6.96 / 2044028.766587%-0.301285-0.1804300.0144030.365123-0.082278
XSP25May22P396.00PUT396.00$4.84$4.46 / 306$4.58 / 5064030.681472%-0.170744-0.1318840.0104920.265970-0.046353
XSP25May22C405.00CALL405.00$20.18$17.67 / 77$19.99 / 771027.573547%0.713378-0.1848710.0140750.3567940.176860
XSP25May22C510.00CALL510.00$0.02 / 1,6570027.799372%0.000317-0.0006160.0000480.0012220.000082
XSP25May22P510.00PUT510.00$91.57 / 50$93.90 / 500041.518528%-0.9996830.0100680.0000480.001222-0.321133
XSP25May22C505.00CALL505.00$0.02 / 1,5500026.566032%0.000585-0.0010850.0000850.0021530.000152
XSP25May22P505.00PUT505.00$86.57 / 50$88.90 / 500039.806141%-0.9994150.0094940.0000850.002153-0.317914
XSP25May22C500.00CALL500.00$0.02$0.02 / 1,25002125.308954%0.001055-0.0018680.0001460.0037050.000273
XSP25May22P500.00PUT500.00$81.60 / 50$83.93 / 500038.442135%-0.9989450.0086060.0001460.003705-0.314644
XSP25May22C495.00CALL495.00$0.02 / 9500024.038219%0.001860-0.0031380.0002450.0062220.000481
XSP25May22P495.00PUT495.00$76.58 / 50$78.91 / 500036.420191%-0.9981400.0072320.0002450.006222-0.311286
XSP25May22C490.00CALL490.00$0.03 / 1,7820023.680084%0.003209-0.0051390.0004020.0101880.000830
XSP25May22P490.00PUT490.00$71.58 / 50$73.91 / 500034.613388%-0.9967910.0051260.0004020.010188-0.307789
XSP25May22C485.00CALL485.00$0.03 / 1,6570022.324109%0.005408-0.0081990.0006410.0162510.001397
XSP25May22P485.00PUT485.00$66.61 / 50$68.94 / 500033.114938%-0.9945920.0019610.0006410.016251-0.304072
XSP25May22C480.00CALL480.00$0.03 / 9500020.943018%0.008901-0.0127340.0009950.0252310.002297
XSP25May22P480.00PUT480.00$61.60 / 50$63.93 / 500031.120222%-0.991099-0.0026780.0009950.025231-0.300023
XSP25May22C475.00CALL475.00$0.33$0.04 / 1,55001720.160522%0.014301-0.0192330.0015030.0380950.003687
XSP25May22P475.00PUT475.00$56.61 / 50$58.94 / 500029.303263%-0.985699-0.0092830.0015030.038095-0.295484
XSP25May22C470.00CALL470.00$0.12$0.02 / 1,657$0.06 / 1,65701718.691511%0.022415-0.0282270.0022050.0558840.005773
XSP25May22P470.00PUT470.00$51.65 / 50$53.98 / 500027.722431%-0.977585-0.0183810.0022050.055884-0.290249
XSP25May22C468.00CALL468.00$0.03 / 1,657$0.07 / 1,7820018.570906%0.026641-0.0326370.0025480.0646030.006857
XSP25May22P468.00PUT468.00$49.63 / 50$51.96 / 500026.727873%-0.973359-0.0228330.0025480.064603-0.287904
XSP25May22C467.00CALL467.00$0.04 / 1,550$0.08 / 1,6570018.671818%0.028999-0.0350300.0027350.0693350.007463
XSP25May22P467.00PUT467.00$48.64 / 50$50.97 / 500026.414846%-0.971001-0.0252470.0027350.069335-0.286669
XSP25May22C466.00CALL466.00$0.05 / 950$0.09 / 1,6570018.717140%0.031535-0.0375540.0029320.0743220.008113
XSP25May22P466.00PUT466.00$47.67 / 50$50.00 / 500026.282321%-0.968465-0.0277920.0029320.074322-0.285389
XSP25May22C465.00CALL465.00$0.34$0.05 / 1,657$0.09 / 9750118.398269%0.034256-0.0402110.0031390.0795710.008811
XSP25May22P465.00PUT465.00$46.66 / 50$48.99 / 500025.781274%-0.965744-0.0304690.0031390.079571-0.284061
XSP25May22C464.00CALL464.00$0.07 / 850$0.11 / 1,7820018.683490%0.037175-0.0430020.0033560.0850860.009559
XSP25May22P464.00PUT464.00$45.69 / 50$48.02 / 500025.628628%-0.962825-0.0332820.0033560.085086-0.282683
XSP25May22C463.00CALL463.00$0.08 / 1,150$0.12 / 1,7820018.619554%0.040301-0.0459300.0035850.0908700.010360
XSP25May22P463.00PUT463.00$44.68 / 50$47.01 / 500025.125625%-0.959699-0.0362310.0035850.090870-0.281253
XSP25May22C462.00CALL462.00$0.09 / 1,657$0.13 / 1,6750018.527180%0.043644-0.0489970.0038240.0969260.011216
XSP25May22P462.00PUT462.00$43.71 / 50$46.04 / 500024.956834%-0.956356-0.0393180.0038240.096926-0.279767
XSP25May22C461.00CALL461.00$0.10 / 1,657$0.15 / 1,7820018.524412%0.047215-0.0522030.0040730.1032560.012131
XSP25May22P461.00PUT461.00$42.71 / 50$45.04 / 500024.535178%-0.952785-0.0425450.0040730.103256-0.278222
XSP25May22C460.00CALL460.00$0.40$0.12 / 1,624$0.16 / 9580718.485096%0.051026-0.0555480.0043340.1098600.013106
XSP25May22P460.00PUT460.00$41.73 / 50$44.06 / 500024.268851%-0.948974-0.0459120.0043340.109860-0.276617
XSP25May22C459.00CALL459.00$0.14 / 1,624$0.18 / 9580018.504855%0.055086-0.0590330.0046050.1167370.014144
XSP25May22P459.00PUT459.00$40.75 / 50$43.08 / 500023.994119%-0.944914-0.0494170.0046050.116737-0.274949
XSP25May22C458.00CALL458.00$0.16 / 1,591$0.21 / 1,7160018.565134%0.059407-0.0626560.0048870.1238860.015249
XSP25May22P458.00PUT458.00$39.77 / 50$42.10 / 500023.710097%-0.940593-0.0530610.0048870.123886-0.273214
XSP25May22C457.00CALL457.00$0.41$0.19 / 1,399$0.23 / 1,02403018.577633%0.064000-0.0664150.0051800.1313030.016423
XSP25May22P457.00PUT457.00$38.82 / 50$41.15 / 500023.639214%-0.936000-0.0568420.0051800.131303-0.271411
XSP25May22C456.00CALL456.00$0.26 / 1250018.879011%0.068875-0.0703090.0054830.1389830.017669
XSP25May22P456.00PUT456.00$37.85 / 50$40.18 / 500023.404116%-0.931125-0.0607570.0054830.138983-0.269535
XSP25May22C455.00CALL455.00$0.25$0.25 / 1,482$0.30 / 1,64901618.673063%0.074044-0.0743340.0057960.1469190.018988
XSP25May22P455.00PUT455.00$13.15$36.86 / 51$39.19 / 510123.019624%-0.925956-0.0648030.0057960.146919-0.267586
XSP25May22C454.00CALL454.00$0.29 / 965$0.34 / 1,6160018.738049%0.079516-0.0784870.0061190.1551040.020384
XSP25May22P454.00PUT454.00$35.91 / 51$38.23 / 510022.867068%-0.920484-0.0689760.0061190.155104-0.265560
XSP25May22C453.00CALL453.00$0.33 / 1,248$0.38 / 1,3730018.754916%0.085301-0.0827620.0064510.1635270.021860
XSP25May22P453.00PUT453.00$34.97 / 51$37.30 / 510022.819821%-0.914699-0.0732720.0064510.163527-0.263454
XSP25May22C452.00CALL452.00$0.38 / 714$0.43 / 1,1390018.825331%0.091410-0.0871530.0067920.1721780.023417
XSP25May22P452.00PUT452.00$34.00 / 51$36.33 / 510022.534328%-0.908590-0.0776840.0067920.172178-0.261267
XSP25May22C451.00CALL451.00$0.43 / 1,297$0.49 / 1,4840018.887498%0.097852-0.0916550.0071420.1810420.025059
XSP25May22P451.00PUT451.00$33.06 / 51$35.39 / 510022.414943%-0.902148-0.0822070.0071420.181042-0.258996
XSP25May22C450.00CALL450.00$0.47$0.49 / 1,326$0.55 / 1,20501818.942943%0.104637-0.0962590.0074990.1901050.026786
XSP25May22P450.00PUT450.00$10.75$32.13 / 52$34.46 / 520222.325604%-0.895363-0.0868320.0074990.190105-0.256639
XSP25May22C449.00CALL449.00$0.57 / 663$0.62 / 8880019.060587%0.111772-0.1009570.0078640.1993500.028602
XSP25May22P449.00PUT449.00$31.20 / 52$33.53 / 520022.212709%-0.888228-0.0915510.0078640.199350-0.254194
XSP25May22C448.00CALL448.00$1.39$0.64 / 1,226$0.70 / 7540619.123642%0.119265-0.1057390.0082350.2087570.030507
XSP25May22P448.00PUT448.00$30.29 / 53$32.61 / 530022.152423%-0.880735-0.0963540.0082350.208757-0.251658
XSP25May22C447.00CALL447.00$9.33$0.73 / 1,012$0.80 / 1,1930319.264331%0.127124-0.1105960.0086120.2183050.032505
XSP25May22P447.00PUT447.00$29.38 / 53$31.71 / 530022.112512%-0.872876-0.1012310.0086120.218305-0.249031
XSP25May22C446.00CALL446.00$0.83 / 878$0.90 / 1,0030019.378472%0.135355-0.1155150.0089930.2279730.034595
XSP25May22P446.00PUT446.00$28.48 / 54$30.81 / 540022.063196%-0.864645-0.1061720.0089930.227973-0.246311
XSP25May22C445.00CALL445.00$1.96$0.94 / 961$1.01 / 6860119.489392%0.143963-0.1204850.0093780.2377350.036780
XSP25May22P445.00PUT445.00$27.60 / 54$29.92 / 540022.053750%-0.856037-0.1111630.0093780.237735-0.243496
XSP25May22C444.00CALL444.00$1.07 / 527$1.14 / 7270019.650900%0.152955-0.1254920.0097660.2475650.039060
XSP25May22P444.00PUT444.00$10.21$26.74 / 55$29.07 / 550122.136099%-0.847045-0.1161910.0097660.247565-0.240586
XSP25May22C443.00CALL443.00$1.21 / 493$1.28 / 5930019.800590%0.162332-0.1305230.0101550.2574350.041437
XSP25May22P443.00PUT443.00$25.90 / 55$28.23 / 550022.237016%-0.837668-0.1212420.0101550.257435-0.237580
XSP25May22C442.00CALL442.00$1.36 / 476$1.43 / 4760019.942368%0.172098-0.1355620.0105450.2673160.043910
XSP25May22P442.00PUT442.00$25.02 / 56$27.35 / 560022.139927%-0.827902-0.1263020.0105450.267316-0.234477
XSP25May22C441.00CALL441.00$1.52 / 542$1.60 / 4420020.090432%0.182255-0.1405930.0109340.2771760.046480
XSP25May22P441.00PUT441.00$24.17 / 57$26.50 / 570022.126410%-0.817745-0.1313550.0109340.277176-0.231277
XSP25May22C440.00CALL440.00$3.87$1.71 / 425$1.79 / 42501420.286622%0.192802-0.1456020.0113210.2869830.049146
XSP25May22P440.00PUT440.00$23.81$23.38 / 58$25.71 / 580322.295495%-0.807198-0.1363840.0113210.286983-0.227980
XSP25May22C439.00CALL439.00$3.26$1.91 / 391$1.99 / 3910620.462145%0.203740-0.1505700.0117040.2967030.051909
XSP25May22P439.00PUT439.00$20.46$22.62 / 59$24.95 / 590722.518666%-0.796260-0.1413730.0117040.296703-0.224588
XSP25May22P438.00PUT438.00$21.81 / 60$24.13 / 600022.508853%-0.784935-0.1463040.0120830.306300-0.221100
XSP25May22C437.00CALL437.00$4.20$2.36 / 357$2.45 / 35701020.844070%0.226775-0.1603130.0124550.3157400.057719
XSP25May22P437.00PUT437.00$21.04 / 61$23.37 / 610022.623888%-0.773225-0.1511580.0124550.315740-0.217518
XSP25May22C436.00CALL436.00$2.61 / 323$2.71 / 3230021.044474%0.238864-0.1650520.0128200.3249850.060764
XSP25May22P436.00PUT436.00$20.33 / 62$22.66 / 620022.867609%-0.761136-0.1559180.0128200.324985-0.213843
XSP25May22C435.00CALL435.00$2.88 / 306$2.99 / 4060021.257760%0.251327-0.1696780.0131760.3339980.063900
XSP25May22P435.00PUT435.00$20.49$19.57 / 63$21.90 / 630222.908239%-0.748673-0.1605650.0131760.333998-0.210078
XSP25May22C434.00CALL434.00$3.18 / 289$3.28 / 2890021.479394%0.264154-0.1741720.0135210.3427420.067124
XSP25May22P434.00PUT434.00$15.37$18.87 / 65$21.19 / 650123.076112%-0.735846-0.1650800.0135210.342742-0.206223
XSP25May22C433.00CALL433.00$3.49 / 272$3.59 / 2720021.689756%0.277338-0.1785140.0138530.3511800.070434
XSP25May22P433.00PUT433.00$17.42$18.15 / 66$20.48 / 660023.169523%-0.722662-0.1694440.0138530.351180-0.202284
XSP25May22C432.00CALL432.00$3.82 / 255$3.92 / 2550021.909268%0.290867-0.1826870.0141730.3592730.073827
XSP25May22P432.00PUT432.00$15.00$17.52 / 67$19.84 / 670323.443695%-0.709133-0.1736370.0141730.359273-0.198261
XSP25May22C431.00CALL431.00$4.17 / 238$4.27 / 2380022.133916%0.304729-0.1866710.0144770.3669840.077299
XSP25May22P431.00PUT431.00$16.85 / 69$19.21 / 690023.630963%-0.695271-0.1776420.0144770.366984-0.194159
XSP25May22C430.00CALL430.00$11.62$4.53 / 221$4.64 / 2210322.352193%0.318911-0.1904490.0147650.3742790.080847
XSP25May22P430.00PUT430.00$10.93$16.20 / 71$18.53 / 710523.733721%-0.681089-0.1814410.0147650.374279-0.189982
XSP25May22C429.00CALL429.00$4.92 / 204$5.03 / 2040022.586606%0.333397-0.1940010.0150340.3811200.084465
XSP25May22P429.00PUT429.00$10.54$15.59 / 72$17.91 / 7201023.928319%-0.666603-0.1850140.0150340.381120-0.185733
XSP25May22C428.00CALL428.00$9.55$5.33 / 187$5.44 / 1870122.830340%0.348170-0.1973110.0152850.3874740.088151
XSP25May22P428.00PUT428.00$15.81$15.01 / 74$17.37 / 740524.223416%-0.651830-0.1883450.0152850.387474-0.181418
XSP25May22C427.00CALL427.00$5.75 / 187$5.86 / 1870023.053153%0.363213-0.2003620.0155150.3933080.091898
XSP25May22P427.00PUT427.00$14.44 / 76$16.77 / 760024.410231%-0.636787-0.1914170.0155150.393308-0.177041
XSP25May22C426.00CALL426.00$10.00$6.19 / 170$6.30 / 1700123.281348%0.378506-0.2031390.0157240.3985910.095702
XSP25May22P426.00PUT426.00$13.84 / 78$16.17 / 780024.519592%-0.621494-0.1942150.0157240.398591-0.172607
XSP25May22C425.00CALL425.00$5.79$6.65 / 170$6.76 / 17002723.516799%0.394028-0.2056260.0159090.4032940.099556
XSP25May22P425.00PUT425.00$11.57$13.33 / 80$15.65 / 800424.800842%-0.605972-0.1967230.0159090.403294-0.168123
XSP25May22C424.00CALL424.00$7.12 / 153$7.24 / 1530023.746632%0.409757-0.2078110.0160710.4073900.103455
XSP25May22P424.00PUT424.00$11.33$13.91 / 119$14.03 / 1190625.029357%-0.590243-0.1989290.0160710.407390-0.163594
XSP25May22C423.00CALL423.00$7.61 / 153$7.73 / 1530023.971943%0.425671-0.2096800.0162070.4108550.107393
XSP25May22P423.00PUT423.00$13.40 / 119$13.52 / 1190025.243490%-0.574329-0.2008190.0162070.410855-0.159026
XSP25May22C422.00CALL422.00$8.12 / 153$8.24 / 1530024.205554%0.441745-0.2112230.0163180.4136680.111364
XSP25May22P422.00PUT422.00$9.81$12.91 / 136$13.03 / 1360125.468201%-0.558255-0.2023830.0163180.413668-0.154426
XSP25May22C421.00CALL421.00$8.64 / 136$8.76 / 1360024.424010%0.457953-0.2124310.0164030.4158090.115359
XSP25May22P421.00PUT421.00$12.43 / 136$12.56 / 1360025.691843%-0.542047-0.2036110.0164030.415809-0.149801
XSP25May22C420.00CALL420.00$7.98$9.18 / 136$9.30 / 13602824.652158%0.474271-0.2132940.0164600.4172640.119373
XSP25May22P420.00PUT420.00$16.50$11.97 / 136$12.10 / 13603025.915329%-0.525729-0.2044950.0164600.417264-0.145157
XSP25May22C419.00CALL419.00$12.52$9.73 / 136$9.85 / 1360124.866816%0.490671-0.2138070.0164900.4180190.123399
XSP25May22P419.00PUT419.00$14.35$11.52 / 136$11.65 / 13601526.127166%-0.509329-0.2050290.0164900.418019-0.140501
XSP25May22C418.00CALL418.00$10.29 / 136$10.42 / 1360025.082046%0.507126-0.2139650.0164920.4180670.127428
XSP25May22P418.00PUT418.00$11.09 / 136$11.21 / 1360026.341392%-0.492874-0.2052080.0164920.418067-0.135842
XSP25May22C417.00CALL417.00$10.87 / 136$11.00 / 1360025.294603%0.523609-0.2137650.0164660.4174010.131455
XSP25May22P417.00PUT417.00$13.40$10.67 / 136$10.79 / 1360226.554724%-0.476391-0.2050290.0164660.417401-0.131186
XSP25May22C416.00CALL416.00$14.64$11.47 / 136$11.59 / 1360225.509321%0.540090-0.2132060.0164110.4160210.135471
XSP25May22P416.00PUT416.00$8.52$10.26 / 136$10.39 / 1360326.771883%-0.459910-0.2044910.0164110.416021-0.126540
XSP25May22C415.00CALL415.00$17.65$12.07 / 136$12.20 / 1360225.713602%0.556542-0.2122880.0163290.4139270.139468
XSP25May22P415.00PUT415.00$14.08$9.87 / 136$9.99 / 13604126.980227%-0.443458-0.2035950.0163290.413927-0.121912
XSP25May22C414.00CALL414.00$12.69 / 136$12.81 / 1360025.908070%0.572937-0.2110150.0162180.4111260.143441
XSP25May22P414.00PUT414.00$11.69$9.49 / 153$9.61 / 15301127.192461%-0.427063-0.2023420.0162180.411126-0.117310
XSP25May22C413.00CALL413.00$13.32 / 119$13.44 / 1190026.105945%0.589246-0.2093910.0160800.4076270.147380
XSP25May22P413.00PUT413.00$9.39$9.12 / 153$9.24 / 1530927.397160%-0.410754-0.2007390.0160800.407627-0.112741
XSP25May22C412.00CALL412.00$13.96 / 119$14.08 / 1190026.295363%0.605440-0.2074220.0159150.4034430.151279
XSP25May22P412.00PUT412.00$8.76 / 153$8.88 / 1530027.595806%-0.394560-0.1987910.0159150.403443-0.108213
XSP25May22C411.00CALL411.00$14.61 / 119$14.74 / 1190026.489529%0.621494-0.2051160.0157240.3985910.155130
XSP25May22P411.00PUT411.00$8.93$8.41 / 153$8.53 / 15301027.787868%-0.378506-0.1965060.0157240.398591-0.103731
XSP25May22C410.00CALL410.00$14.17 / 84$16.50 / 840026.664311%0.637378-0.2024830.0155070.3930900.158927
XSP25May22P410.00PUT410.00$8.77$8.08 / 170$8.20 / 17003427.999395%-0.362622-0.1938940.0155070.393090-0.099305
XSP25May22C409.00CALL409.00$14.87 / 83$17.19 / 830026.896112%0.653068-0.1995340.0152650.3869650.162662
XSP25May22P409.00PUT409.00$7.76 / 170$7.87 / 1700028.193833%-0.346932-0.1909660.0152650.386965-0.094940
XSP25May22C408.00CALL408.00$15.57 / 81$17.89 / 910027.110754%0.668537-0.1962830.0150000.3802420.166329
XSP25May22P408.00PUT408.00$9.98$7.44 / 187$7.56 / 1870328.384220%-0.331463-0.1877360.0150000.380242-0.090643
XSP25May22C407.00CALL407.00$16.23 / 79$18.55 / 790027.190424%0.683760-0.1927450.0147120.3729500.169922
XSP25May22P407.00PUT407.00$7.14 / 187$7.26 / 1870028.584163%-0.316240-0.1842190.0147120.372950-0.086420
XSP25May22C406.00CALL406.00$16.98 / 78$19.30 / 780027.478356%0.698715-0.1889350.0144030.3651230.173434
XSP25May22P405.00PUT405.00$6.57 / 204$6.68 / 2040028.962037%-0.286622-0.1763870.0140750.356794-0.078223
XSP25May22C404.00CALL404.00$18.42 / 75$20.74 / 750027.803286%0.727728-0.1805710.0137280.3480020.180194
XSP25May22P404.00PUT404.00$6.30 / 221$6.41 / 2210029.158972%-0.272272-0.1721080.0137280.348002-0.074258
XSP25May22C403.00CALL403.00$19.16 / 74$21.49 / 740027.988547%0.741747-0.1760560.0133640.3387860.183432
XSP25May22P403.00PUT403.00$6.04 / 221$6.15 / 2210029.354391%-0.258253-0.1676130.0133640.338786-0.070391
XSP25May22C402.00CALL402.00$23.25$19.89 / 73$22.21 / 730728.092504%0.755415-0.1713440.0129860.3291870.186568
XSP25May22P402.00PUT402.00$4.94$5.79 / 238$5.90 / 2880729.547141%-0.244585-0.1629230.0129860.329187-0.066625
XSP25May22C401.00CALL401.00$20.66 / 72$22.98 / 720028.292921%0.768716-0.1664580.0125940.3192470.189600
XSP25May22P401.00PUT401.00$5.55 / 255$5.65 / 3050029.732275%-0.231284-0.1580580.0125940.319247-0.062964
XSP25May22C400.00CALL400.00$29.15$21.43 / 71$23.75 / 710228.465066%0.781636-0.1614200.0121900.3090090.192522
XSP25May22P400.00PUT400.00$6.05$5.31 / 255$5.42 / 30502829.917021%-0.218364-0.1530400.0121900.309009-0.059412
XSP25May22C399.00CALL399.00$22.20 / 70$24.52 / 700028.612013%0.794160-0.1562500.0117760.2985180.195331
XSP25May22P399.00PUT399.00$5.08 / 372$5.21 / 4720030.118831%-0.205840-0.1478920.0117760.298518-0.055972
XSP25May22C398.00CALL398.00$22.98 / 69$25.31 / 690028.774413%0.806278-0.1509720.0113540.2878180.198026
XSP25May22P398.00PUT398.00$4.25$4.87 / 272$4.99 / 3720730.312878%-0.193722-0.1426350.0113540.287818-0.052648
XSP25May22C397.00CALL397.00$23.72 / 68$26.04 / 680028.750977%0.817979-0.1456080.0109250.2769540.200603
XSP25May22P397.00PUT397.00$4.66 / 389$4.76 / 3390030.463427%-0.182021-0.1372910.0109250.276954-0.049441
XSP25May22C396.00CALL396.00$24.57 / 67$26.90 / 670029.080435%0.829256-0.1401800.0104920.2659700.203061
XSP25May22C395.00CALL395.00$25.38 / 66$27.70 / 660029.222256%0.840102-0.1347090.0100560.2549100.205398
XSP25May22P395.00PUT395.00$8.52$4.27 / 406$4.37 / 3560130.842703%-0.159898-0.1264340.0100560.254910-0.043386
XSP25May22C394.00CALL394.00$26.19 / 65$28.52 / 650029.371137%0.850513-0.1292180.0096180.2438170.207614
XSP25May22P394.00PUT394.00$4.09 / 323$4.20 / 5230031.062884%-0.149487-0.1209640.0096180.243817-0.040540
XSP25May22C393.00CALL393.00$27.01 / 65$29.34 / 650029.508504%0.860487-0.1237270.0091810.2327320.209708
XSP25May22P393.00PUT393.00$4.41$3.91 / 440$4.01 / 390047131.224860%-0.139513-0.1154940.0091810.232732-0.037817
XSP25May22C392.00CALL392.00$27.82 / 64$30.14 / 640029.567087%0.870021-0.1182560.0087450.2216970.211679
XSP25May22P392.00PUT392.00$5.94$3.75 / 340$3.84 / 390010831.429511%-0.129979-0.1100440.0087450.221697-0.035215
XSP25May22C391.00CALL391.00$28.64 / 63$30.96 / 630029.646873%0.879117-0.1128260.0083140.2107490.213529
XSP25May22P391.00PUT391.00$5.15$3.59 / 357$3.68 / 40705031.627697%-0.120883-0.1046350.0083140.210749-0.032735
XSP25May22C390.00CALL390.00$29.50 / 63$31.82 / 630029.845340%0.887777-0.1074530.0078870.1999250.215259
XSP25May22P390.00PUT390.00$6.73$3.43 / 474$3.52 / 42405931.805535%-0.112223-0.0992830.0078870.199925-0.030376
XSP25May22C389.00CALL389.00$30.37 / 62$32.70 / 620030.082006%0.896005-0.1021560.0074660.1892590.216869
XSP25May22P389.00PUT389.00$3.28 / 574$3.37 / 4240031.994587%-0.103995-0.0940070.0074660.189259-0.028136
XSP25May22C388.00CALL388.00$31.21 / 62$33.54 / 620030.155833%0.903806-0.0969510.0070530.1787850.218361
XSP25May22P388.00PUT388.00$3.68$3.14 / 491$3.23 / 4410132.197467%-0.096194-0.0888230.0070530.178785-0.026014
XSP25May22C387.00CALL387.00$32.07 / 61$34.39 / 610030.262603%0.911187-0.0918530.0066480.1685300.219738
XSP25May22P387.00PUT387.00$3.00 / 708$3.10 / 5080032.399983%-0.088813-0.0837460.0066480.168530-0.024008
XSP25May22C386.00CALL386.00$32.92 / 60$35.24 / 600030.314589%0.918154-0.0868750.0062530.1585240.221001
XSP25May22P386.00PUT386.00$2.88 / 408$2.97 / 5080032.619146%-0.081846-0.0787890.0062530.158524-0.022115
XSP25May22C385.00CALL385.00$33.84 / 60$36.16 / 600030.644225%0.924718-0.0820300.0058690.1487900.222153
XSP25May22P385.00PUT385.00$5.62$2.76 / 425$2.84 / 47501032.816889%-0.075282-0.0739650.0058690.148790-0.020333
XSP25May22C384.00CALL384.00$34.69 / 60$37.02 / 600030.667200%0.930889-0.0773290.0054970.1393490.223197
XSP25May22C383.00CALL383.00$35.54 / 59$37.87 / 590030.629881%0.936676-0.0727820.0051370.1302220.224137
XSP25May22P383.00PUT383.00$2.53 / 459$2.61 / 5090033.235276%-0.063324-0.0647580.0051370.130222-0.017090
XSP25May22C382.00CALL382.00$36.47 / 59$38.79 / 590030.920862%0.942093-0.0683960.0047900.1214230.224975
XSP25May22P382.00PUT382.00$1.34 / 200$3.66 / 2000033.611035%-0.057907-0.0603930.0047900.121423-0.015622
XSP25May22C381.00CALL381.00$37.39 / 58$39.72 / 580031.194027%0.947151-0.0641780.0044560.1129670.225715
XSP25May22P381.00PUT381.00$2.32 / 676$2.40 / 5260033.662139%-0.052849-0.0561970.0044560.112967-0.014252
XSP25May22C380.00CALL380.00$38.29 / 58$40.62 / 580031.324919%0.951865-0.0601350.0041370.1048640.226361
XSP25May22P380.00PUT380.00$3.93$2.22 / 793$2.31 / 89307233.889055%-0.048135-0.0521740.0041370.104864-0.012976
XSP25May22C379.00CALL379.00$39.20 / 58$41.53 / 580031.481856%0.956247-0.0562700.0038310.0971230.226916
XSP25May22P379.00PUT379.00$2.13 / 810$2.21 / 6600034.099704%-0.043753-0.0483300.0038310.097123-0.011790
XSP25May22C378.00CALL378.00$40.07 / 57$42.39 / 570031.362699%0.960311-0.0525860.0035400.0897480.227386
XSP25May22P378.00PUT378.00$2.05 / 510$2.12 / 6350034.340486%-0.039689-0.0446670.0035400.089748-0.010691
XSP25May22C377.00CALL377.00$41.03 / 57$43.36 / 570031.780364%0.964073-0.0490840.0032640.0827430.227772
XSP25May22P377.00PUT377.00$1.96 / 927$2.04 / 7770034.561243%-0.035927-0.0411870.0032640.082743-0.009675
XSP25May22C376.00CALL376.00$41.92 / 57$44.25 / 570031.742929%0.967546-0.0457660.0030020.0761080.228081
XSP25May22P376.00PUT376.00$1.88 / 1,044$1.95 / 5440034.768523%-0.032454-0.0378890.0030020.076108-0.008736
XSP25May22C375.00CALL375.00$42.83 / 56$45.15 / 560031.759074%0.970745-0.0426300.0027550.0698420.228315
XSP25May22P375.00PUT375.00$1.78$1.81 / 644$1.88 / 6690235.035210%-0.029255-0.0347750.0027550.069842-0.007873
XSP25May22C374.00CALL374.00$43.80 / 56$46.13 / 560032.196443%0.973686-0.0396760.0025220.0639410.228479
XSP25May22P374.00PUT374.00$1.74 / 561$1.81 / 8110035.286661%-0.026314-0.0318410.0025220.063941-0.007079
XSP25May22C370.00CALL370.00$47.50 / 55$49.83 / 550032.422339%0.983148-0.0296030.0017300.0438600.228510
XSP25May22P370.00PUT370.00$2.20$1.48 / 1,193$1.55 / 9370036.252162%-0.016852-0.0218520.0017300.043860-0.004528
XSP25May22C365.00CALL365.00$52.28 / 54$54.61 / 540033.362671%0.990825-0.0205620.0010220.0259100.227427
XSP25May22P365.00PUT365.00$1.23 / 746$1.29 / 1,0710037.572808%-0.009175-0.0129160.0010220.025910-0.002462
XSP25May22C360.00CALL360.00$57.08 / 53$59.41 / 530033.965070%0.995292-0.0147050.0005670.0143640.225478
XSP25May22P360.00PUT360.00$1.80$1.03 / 797$1.08 / 69707238.931966%-0.004708-0.0071640.0005670.014364-0.001262
XSP25May22C355.00CALL355.00$61.92 / 53$64.25 / 530034.426249%0.997730-0.0111550.0002940.0074530.222983
XSP25May22P355.00PUT355.00$1.27$0.86 / 1,425$0.92 / 1,0310140.336073%-0.002270-0.0037190.0002940.007453-0.000608
XSP25May22C350.00CALL350.00$66.79 / 52$69.12 / 520034.628578%0.998975-0.0091340.0001420.0036100.220168
XSP25May22P350.00PUT350.00$0.74 / 948$0.79 / 1,5830041.873076%-0.001025-0.0018020.0001420.003610-0.000274
XSP25May22C345.00CALL345.00$71.68 / 52$74.01 / 520034.262001%0.999568-0.0080400.0000640.0016280.217177
XSP25May22P345.00PUT345.00$0.63 / 1,524$0.68 / 9820043.360740%-0.000432-0.0008130.0000640.001628-0.000115
XSP25May22C340.00CALL340.00$76.58 / 52$78.91 / 520032.097797%0.999830-0.0074630.0000270.0006810.214098
XSP25May22P340.00PUT340.00$0.55 / 799$0.59 / 9990044.959564%-0.000170-0.0003400.0000270.000681-0.000045
XSP25May22C335.00CALL335.00$81.51 / 51$83.84 / 510026.948829%0.999938-0.0071500.0000100.0002640.210978
XSP25May22P335.00PUT335.00$0.93$0.47 / 1,591$0.52 / 1,71601046.526770%-0.000062-0.0001320.0000100.000264-0.000016
XSP25May22C330.00CALL330.00$86.44 / 51$88.77 / 510037.044641%0.999979-0.0069600.0000040.0000940.207839
XSP25May22P330.00PUT330.00$0.77$0.41 / 1,533$0.45 / 83301048.079392%-0.000021-0.0000470.0000040.000094-0.000006
XSP25May22C325.00CALL325.00$91.39 / 51$93.71 / 510037.600028%0.999994-0.0068240.0000010.0000310.204694
XSP25May22P325.00PUT325.00$0.36 / 1,050$0.40 / 1,6570049.757490%-0.000006-0.0000150.0000010.000031-0.000002
XSP25May22C320.00CALL320.00$96.34 / 51$98.67 / 510035.289808%0.999998-0.0067080.0000010.0000090.201546
XSP25May22P320.00PUT320.00$0.31 / 1,657$0.35 / 1,1500051.293271%-0.000002-0.0000050.0000010.0000090.000000
XSP25May22C315.00CALL315.00$101.25 / 50$103.58 / 500044.381414%1.000000-0.0066000.0000010.0000030.198397
XSP25May22P315.00PUT315.00$0.27 / 1,657$0.31 / 1,6570052.911186%-0.000001-0.0000010.0000010.0000030.000000
XSP25May22C310.00CALL310.00$106.25 / 50$108.58 / 500041.592190%1.000000-0.0064940.0000010.0000010.195248
XSP25May22P310.00PUT310.00$0.24 / 950$0.27 / 8500054.532410%-0.0000010.0000000.0000010.0000010.000000
XSP25May22C305.00CALL305.00$111.22 / 50$113.55 / 500049.601953%1.000000-0.0063890.0000010.0000000.192099
XSP25May22P305.00PUT305.00$0.21 / 850$0.24 / 9500056.176728%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C300.00CALL300.00$116.19 / 50$118.52 / 500052.768716%1.000000-0.0062850.0000010.0000000.188950
XSP25May22P300.00PUT300.00$0.18 / 1,550$0.22 / 1,6570057.878737%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C295.00CALL295.00$121.16 / 50$123.49 / 500052.846942%1.000000-0.0061800.0000010.0000000.185801
XSP25May22P295.00PUT295.00$0.16 / 1,050$0.19 / 1,1500059.466904%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$126.14 / 50$128.47 / 500051.668816%1.000000-0.0060750.0000010.0000000.182652
XSP25May22P290.00PUT290.00$0.14 / 950$0.17 / 1,2500061.148084%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$131.12 / 50$133.45 / 500049.235058%1.000000-0.0059700.0000010.0000000.179502
XSP25May22P285.00PUT285.00$0.12 / 1,550$0.15 / 8500062.710357%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C280.00CALL280.00$136.10 / 50$138.43 / 50000.000000%1.000000-0.0058660.0000010.0000000.176353
XSP25May22P280.00PUT280.00$0.10 / 1,657$0.14 / 1,7070064.435245%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$141.08 / 50$143.41 / 50000.000000%1.000000-0.0057610.0000010.0000000.173204
XSP25May22P275.00PUT275.00$0.09 / 1,550$0.12 / 8500066.049454%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$146.07 / 50$148.40 / 50000.000000%1.000000-0.0056560.0000010.0000000.170055
XSP25May22P270.00PUT270.00$0.07 / 1,657$0.11 / 1,7070067.525728%-0.0000010.0000000.0000010.0000000.000000