XSP.IN Option Chain

End of day data from May 4, 2022 for XSP.IN options expired on May 25, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $420.73 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP25May22C495.00CALL495.00$0.03$0.03 / 1,55010021.521664%0.006901-0.0106500.0007950.0203170.001756
XSP25May22P350.00PUT350.00$0.64$0.28 / 1,050$0.33 / 1,65710041.338904%-0.000110-0.0002380.0000180.000458-0.000029
XSP25May22P285.00PUT285.00$0.06$0.03 / 1,657$0.07 / 1,65710061.374996%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C446.00CALL446.00$1.24$2.12 / 340$2.22 / 3408017.679906%0.270630-0.1845120.0136720.3494960.067798
XSP25May22C402.00CALL402.00$19.61$28.78 / 60$31.30 / 607725.384802%0.891388-0.1099450.0076960.1967210.213255
XSP25May22P407.00PUT407.00$3.14$3.14 / 357$3.24 / 3575027.257476%-0.155198-0.1297910.0098500.251792-0.041441
XSP25May22P397.00PUT397.00$1.93$1.91 / 493$2.00 / 4935029.241175%-0.072662-0.0753590.0057070.145878-0.019317
XSP25May22P355.00PUT355.00$0.75$0.33 / 933$0.38 / 1,3335139.831045%-0.000288-0.0005840.0000440.001126-0.000076
XSP25May22C442.00CALL442.00$1.75$3.29 / 255$3.40 / 2554018.423186%0.326033-0.2011390.0148850.3804840.081487
XSP25May22P420.00PUT420.00$12.48$5.89 / 204$6.00 / 20433024.657635%-0.324218-0.1948190.0148510.379616-0.087224
XSP25May22P419.00PUT419.00$11.89$5.62 / 204$5.73 / 20431524.866221%-0.309145-0.1910060.0145540.372024-0.083114
XSP25May22C444.00CALL444.00$1.23$2.66 / 289$2.76 / 2892018.029545%0.297681-0.1932390.0143100.3657950.074490
XSP25May22C443.00CALL443.00$1.37$2.96 / 272$3.07 / 2722018.219659%0.311702-0.1973020.0146060.3733590.077952
XSP25May22P395.00PUT395.00$2.18$1.74 / 527$1.81 / 5272129.653804%-0.061058-0.0658880.0049880.127499-0.016220
XSP25May22P387.00PUT387.00$2.53$1.18 / 629$1.25 / 6292031.368766%-0.028107-0.0352080.0026620.068050-0.007446
XSP25May22P386.00PUT386.00$2.43$1.13 / 629$1.19 / 6292031.588876%-0.025272-0.0322200.0024360.062267-0.006693
XSP25May22P385.00PUT385.00$1.35$1.07 / 646$1.14 / 64621031.791823%-0.022674-0.0294170.0022240.056842-0.006003
XSP25May22C429.00CALL429.00$7.70$9.41 / 136$9.57 / 1361021.061506%0.531622-0.2234100.0164260.4198720.131604
XSP25May22P406.00PUT406.00$6.27$2.99 / 374$3.09 / 3741427.459299%-0.145008-0.1240770.0094140.240646-0.038702
XSP25May22P396.00PUT396.00$4.02$1.82 / 510$1.90 / 5101429.434712%-0.066672-0.0705410.0053410.136528-0.017718
XSP25May22C510.00CALL510.00$0.03 / 1,6570025.550384%0.001383-0.0025060.0001870.0047840.000353
XSP25May22P510.00PUT510.00$79.15 / 50$81.68 / 500039.120358%-0.9986170.0081790.0001870.004784-0.306903
XSP25May22C505.00CALL505.00$0.03 / 1,6570024.228911%0.002419-0.0041670.0003110.0079540.000617
XSP25May22P505.00PUT505.00$74.18 / 50$76.71 / 500037.576654%-0.9975810.0064130.0003110.007954-0.303627
XSP25May22C500.00CALL500.00$0.02$0.03 / 1,65702122.885507%0.004135-0.0067520.0005040.0128840.001053
XSP25May22P500.00PUT500.00$69.11 / 50$71.75 / 500035.543343%-0.9958650.0037230.0005040.012884-0.300178
XSP25May22P495.00PUT495.00$64.19 / 50$66.72 / 500033.855066%-0.993099-0.0002800.0007950.020317-0.296462
XSP25May22C490.00CALL490.00$0.03 / 9500020.130736%0.011243-0.0163410.0012190.0311630.002859
XSP25May22P490.00PUT490.00$59.13 / 50$61.66 / 500031.342605%-0.988757-0.0060760.0012190.031163-0.292347
XSP25May22C485.00CALL485.00$0.04 / 1,4500019.319860%0.017870-0.0243670.0018170.0464490.004539
XSP25May22P485.00PUT485.00$54.13 / 50$56.77 / 500029.832648%-0.982130-0.0142060.0018170.046449-0.287655
XSP25May22C480.00CALL480.00$0.05 / 1,5500018.310344%0.027694-0.0352770.0026300.0672170.007027
XSP25May22P480.00PUT480.00$49.22 / 50$51.75 / 500028.058243%-0.972306-0.0252220.0026300.067217-0.282155
XSP25May22C475.00CALL475.00$0.33$0.02 / 1,657$0.07 / 1,65701716.559410%0.041831-0.0495400.0036910.0943440.010600
XSP25May22P475.00PUT475.00$44.24 / 50$46.77 / 500026.086618%-0.958169-0.0395890.0036910.094344-0.275570
XSP25May22C470.00CALL470.00$0.12$0.06 / 1,350$0.11 / 1,65701716.281669%0.061553-0.0674140.0050190.1283060.015574
XSP25May22P470.00PUT470.00$39.20 / 50$41.84 / 500024.009298%-0.938447-0.0575670.0050190.128306-0.267583
XSP25May22C468.00CALL468.00$0.08 / 1,657$0.13 / 1,5500016.077080%0.071307-0.0755680.0056250.1437870.018031
XSP25May22P468.00PUT468.00$37.30 / 50$39.83 / 500023.416259%-0.928693-0.0657630.0056250.143787-0.263921
XSP25May22C467.00CALL467.00$0.10 / 950$0.14 / 8500016.042173%0.076627-0.0798500.0059430.1519140.019370
XSP25May22P467.00PUT467.00$36.24 / 50$38.87 / 500022.895455%-0.923373-0.0700670.0059430.151914-0.261980
XSP25May22C466.00CALL466.00$0.11 / 1,624$0.16 / 1,2330015.969768%0.082256-0.0842630.0062700.1602870.020786
XSP25May22P466.00PUT466.00$35.28 / 50$37.81 / 500022.373003%-0.917744-0.0745010.0062700.160287-0.259961
XSP25May22C465.00CALL465.00$0.34$0.13 / 1,591$0.18 / 1,2160115.948081%0.088203-0.0888010.0066070.1688950.022281
XSP25May22P465.00PUT465.00$34.30 / 50$36.83 / 500022.042763%-0.911797-0.0790600.0066070.168895-0.257863
XSP25May22C464.00CALL464.00$0.15 / 1,558$0.20 / 7990015.890074%0.094480-0.0934590.0069530.1777260.023859
XSP25May22P464.00PUT464.00$33.30 / 50$35.93 / 500021.890708%-0.905520-0.0837380.0069530.177726-0.255684
XSP25May22C463.00CALL463.00$0.18 / 999$0.23 / 7990015.928232%0.101094-0.0982270.0073060.1867640.025520
XSP25May22P463.00PUT463.00$32.35 / 50$34.88 / 500021.419851%-0.898906-0.0885280.0073060.186764-0.253420
XSP25May22C462.00CALL462.00$0.21 / 882$0.26 / 7820015.918986%0.108055-0.1030990.0076670.1959950.027267
XSP25May22P462.00PUT462.00$31.36 / 50$33.99 / 500021.299708%-0.891945-0.0934200.0076670.195995-0.251070
XSP25May22C461.00CALL461.00$0.24 / 1,458$0.30 / 7650015.921096%0.115371-0.1080640.0080350.2053990.029102
XSP25May22P461.00PUT461.00$30.40 / 51$33.03 / 510021.044828%-0.884629-0.0984070.0080350.205399-0.248633
XSP25May22C460.00CALL460.00$0.40$0.29 / 731$0.35 / 1,3310716.025645%0.123049-0.1131120.0084090.2149560.031027
XSP25May22P460.00PUT460.00$29.52 / 51$32.05 / 510020.933987%-0.876951-0.1034760.0084090.214956-0.246105
XSP25May22C459.00CALL459.00$0.34 / 714$0.40 / 1,2140016.068513%0.131096-0.1182320.0087880.2246450.033043
XSP25May22P459.00PUT459.00$28.50 / 51$31.13 / 510020.593184%-0.868904-0.1086160.0087880.224645-0.243487
XSP25May22C458.00CALL458.00$0.39 / 797$0.46 / 9970016.098996%0.139518-0.1234110.0091710.2344420.035152
XSP25May22P458.00PUT458.00$27.63 / 52$30.16 / 520020.493599%-0.860482-0.1138170.0091710.234442-0.240776
XSP25May22C457.00CALL457.00$0.41$0.46 / 663$0.53 / 96303016.186074%0.148320-0.1286360.0095580.2443200.037354
XSP25May22P457.00PUT457.00$26.70 / 52$29.23 / 520020.319863%-0.851680-0.1190630.0095580.244320-0.237971
XSP25May22C456.00CALL456.00$0.54 / 629$0.61 / 8290016.285937%0.157507-0.1338930.0099460.2542530.039651
XSP25May22P456.00PUT456.00$25.71 / 52$28.34 / 520020.073997%-0.842493-0.1243400.0099460.254253-0.235071
XSP25May22C455.00CALL455.00$0.25$0.62 / 812$0.70 / 71201616.353944%0.167082-0.1391670.0103360.2642110.042043
XSP25May22P455.00PUT455.00$13.15$24.88 / 53$27.40 / 530120.057819%-0.832918-0.1296350.0103360.264211-0.232077
XSP25May22C454.00CALL454.00$0.72 / 578$0.80 / 5780016.450564%0.177046-0.1444400.0107250.2741640.044531
XSP25May22P454.00PUT454.00$23.93 / 54$26.46 / 540019.749292%-0.822954-0.1349300.0107250.274164-0.228987
XSP25May22C453.00CALL453.00$0.84 / 544$0.92 / 5440016.591885%0.187400-0.1496980.0111130.2840800.047114
XSP25May22P453.00PUT453.00$23.03 / 54$25.65 / 540019.793997%-0.812600-0.1402080.0111130.284080-0.225801
XSP25May22C452.00CALL452.00$0.97 / 510$1.05 / 5100016.714294%0.198146-0.1549220.0114980.2939240.049792
XSP25May22P452.00PUT452.00$22.23 / 55$24.76 / 550019.835754%-0.801854-0.1454530.0114980.293924-0.222521
XSP25May22C451.00CALL451.00$1.12 / 476$1.20 / 4760016.869000%0.209279-0.1600940.0118790.3036630.052564
XSP25May22P451.00PUT451.00$21.31 / 56$23.84 / 560019.552913%-0.790721-0.1506460.0118790.303663-0.219146
XSP25May22C450.00CALL450.00$0.47$1.28 / 442$1.37 / 44201817.018084%0.220799-0.1651960.0122550.3132600.055430
XSP25May22P450.00PUT450.00$10.75$20.47 / 57$23.09 / 570219.703336%-0.779201-0.1557690.0122550.313260-0.215677
XSP25May22C449.00CALL449.00$1.46 / 408$1.55 / 4250017.166290%0.232700-0.1702080.0126230.3226790.058389
XSP25May22P449.00PUT449.00$19.72 / 58$22.25 / 580019.799831%-0.767300-0.1608020.0126230.322679-0.212117
XSP25May22C448.00CALL448.00$1.39$1.66 / 391$1.75 / 3910617.324389%0.244977-0.1751110.0129830.3318840.061437
XSP25May22P448.00PUT448.00$18.92 / 59$21.45 / 590019.833415%-0.755023-0.1657260.0129830.331884-0.208465
XSP25May22C447.00CALL447.00$9.33$1.88 / 357$1.97 / 3740317.490226%0.257623-0.1798860.0133340.3408350.064575
XSP25May22P447.00PUT447.00$18.14 / 60$20.67 / 600019.886562%-0.742377-0.1705210.0133340.340835-0.204726
XSP25May22P446.00PUT446.00$17.38 / 61$19.91 / 610019.957860%-0.729370-0.1751680.0136720.349496-0.200900
XSP25May22C445.00CALL445.00$1.96$2.38 / 323$2.48 / 3230117.853630%0.283986-0.1889700.0139980.3578280.071104
XSP25May22P445.00PUT445.00$16.62 / 62$19.15 / 620019.981991%-0.716014-0.1796470.0139980.357828-0.196992
XSP25May22P444.00PUT444.00$10.21$15.92 / 64$18.45 / 640120.139253%-0.702319-0.1839380.0143100.365795-0.193003
XSP25May22P443.00PUT443.00$15.17 / 66$17.70 / 660020.106999%-0.688298-0.1880220.0146060.373359-0.188939
XSP25May22P442.00PUT442.00$14.53 / 67$17.06 / 670020.332284%-0.673967-0.1918790.0148850.380484-0.184801
XSP25May22C441.00CALL441.00$3.63 / 238$3.74 / 2380018.596066%0.340660-0.2047310.0151450.3871360.085089
XSP25May22P441.00PUT441.00$13.84 / 69$16.44 / 690020.467685%-0.659340-0.1954920.0151450.387136-0.180596
XSP25May22C440.00CALL440.00$3.87$4.00 / 221$4.12 / 22101418.808906%0.355564-0.2080600.0153850.3932800.088755
XSP25May22P440.00PUT440.00$23.81$13.13 / 71$15.81 / 710320.519407%-0.644436-0.1988430.0153850.393280-0.176328
XSP25May22C439.00CALL439.00$3.26$4.40 / 204$4.51 / 2040619.020111%0.370727-0.2111110.0156040.3988840.092479
XSP25May22P439.00PUT439.00$20.46$12.53 / 73$15.20 / 730720.688679%-0.629273-0.2019140.0156040.398884-0.172001
XSP25May22C438.00CALL438.00$2.69$4.81 / 187$4.93 / 18702319.224901%0.386129-0.2138660.0158010.4039190.096256
XSP25May22P438.00PUT438.00$11.95 / 75$14.62 / 750020.877131%-0.613871-0.2046910.0158010.403919-0.167622
XSP25May22C437.00CALL437.00$4.20$5.25 / 170$5.37 / 17001019.442958%0.401749-0.2163120.0159750.4083570.100081
XSP25May22P437.00PUT437.00$11.45 / 77$13.97 / 770021.030978%-0.598251-0.2071570.0159750.408357-0.163195
XSP25May22C436.00CALL436.00$5.71 / 170$5.83 / 1700019.659010%0.417563-0.2184340.0161240.4121710.103946
XSP25May22P436.00PUT436.00$10.95 / 80$13.48 / 800021.336854%-0.582437-0.2093000.0161240.412171-0.158727
XSP25May22C435.00CALL435.00$6.19 / 153$6.31 / 1530019.876861%0.433548-0.2202210.0162480.4153390.107846
XSP25May22P435.00PUT435.00$20.49$11.64 / 119$11.78 / 1190221.568362%-0.566452-0.2111080.0162480.415339-0.154225
XSP25May22C434.00CALL434.00$6.69 / 153$6.81 / 1530020.091183%0.449680-0.2216620.0163460.4178410.111775
XSP25May22P434.00PUT434.00$15.37$11.14 / 119$11.28 / 1190121.769460%-0.550320-0.2125700.0163460.417841-0.149693
XSP25May22C433.00CALL433.00$7.21 / 136$7.33 / 1360020.308957%0.465933-0.2227470.0164170.4196590.115725
XSP25May22P433.00PUT433.00$17.42$10.66 / 136$10.80 / 1360021.977456%-0.534067-0.2136760.0164170.419659-0.145141
XSP25May22C432.00CALL432.00$7.70 / 136$7.85 / 1360020.441211%0.482281-0.2234690.0164610.4207800.119691
XSP25May22P432.00PUT432.00$15.00$10.20 / 136$10.35 / 1360322.198517%-0.517719-0.2144190.0164610.420780-0.140573
XSP25May22C431.00CALL431.00$8.31 / 136$8.42 / 1360020.735278%0.498697-0.2238220.0164770.4211930.123664
XSP25May22P431.00PUT431.00$9.76 / 136$9.90 / 1360022.405979%-0.501303-0.2147930.0164770.421193-0.135997
XSP25May22C430.00CALL430.00$11.62$8.82 / 136$8.98 / 1360320.854413%0.515153-0.2238030.0164650.4208920.127637
XSP25May22P430.00PUT430.00$10.93$9.33 / 136$9.49 / 1360522.632978%-0.484847-0.2147950.0164650.420892-0.131421
XSP25May22P429.00PUT429.00$10.54$8.92 / 136$9.08 / 13601022.842843%-0.468378-0.2144230.0164260.419872-0.126852
XSP25May22C428.00CALL428.00$9.55$10.02 / 136$10.18 / 1360121.273708%0.548074-0.2226410.0163580.4181340.135557
XSP25May22P428.00PUT428.00$15.81$8.53 / 136$8.68 / 1360523.049481%-0.451926-0.2136750.0163580.418134-0.122297
XSP25May22C427.00CALL427.00$10.64 / 136$10.80 / 1360021.473706%0.564483-0.2215000.0162620.4156810.139488
XSP25May22P427.00PUT427.00$8.14 / 153$8.25 / 1530023.186333%-0.435517-0.2125550.0162620.415681-0.117763
XSP25May22C426.00CALL426.00$10.00$11.29 / 119$11.44 / 1190121.691345%0.580820-0.2199890.0161380.4125230.143391
XSP25May22P426.00PUT426.00$7.79 / 153$7.94 / 1530023.477296%-0.419180-0.2110650.0161380.412523-0.113257
XSP25May22C425.00CALL425.00$5.79$11.94 / 119$12.09 / 11902721.883481%0.597056-0.2181150.0159870.4086690.147258
XSP25May22P425.00PUT425.00$11.57$7.43 / 153$7.54 / 1530423.611567%-0.402944-0.2092120.0159870.408669-0.108788
XSP25May22C424.00CALL424.00$11.43 / 85$13.95 / 850022.100986%0.613164-0.2158850.0158100.4041340.151082
XSP25May22P424.00PUT424.00$11.33$7.09 / 153$7.21 / 1530623.820242%-0.386836-0.2070020.0158100.404134-0.104362
XSP25May22C423.00CALL423.00$12.16 / 83$14.68 / 830022.416360%0.629117-0.2133080.0156070.3989380.154856
XSP25May22P423.00PUT423.00$6.78 / 170$6.89 / 1700024.044298%-0.370883-0.2044460.0156070.398938-0.099985
XSP25May22C422.00CALL422.00$12.79 / 81$15.37 / 810022.524489%0.644888-0.2103960.0153780.3931030.158573
XSP25May22P422.00PUT422.00$9.81$6.47 / 170$6.58 / 1700124.246280%-0.355112-0.2015550.0153780.393103-0.095666
XSP25May22C421.00CALL421.00$13.52 / 79$16.04 / 790022.693324%0.660451-0.2071610.0151260.3866520.162226
XSP25May22P421.00PUT421.00$6.17 / 187$6.29 / 1870024.454700%-0.339549-0.1983410.0151260.386652-0.091410
XSP25May22C420.00CALL420.00$7.98$14.24 / 77$16.76 / 7702822.879730%0.675782-0.2036180.0148510.3796160.165810
XSP25May22C419.00CALL419.00$12.52$15.02 / 76$17.55 / 760123.210806%0.690855-0.1997830.0145540.3720240.169317
XSP25May22C418.00CALL418.00$15.73 / 74$18.25 / 740023.288196%0.705648-0.1956740.0142360.3639110.172743
XSP25May22P418.00PUT418.00$5.36 / 221$5.47 / 2210025.073796%-0.294352-0.1869170.0142360.363911-0.079086
XSP25May22C417.00CALL417.00$16.50 / 73$19.02 / 730023.511476%0.720141-0.1913090.0139000.3553140.176082
XSP25May22P417.00PUT417.00$13.40$5.11 / 221$5.22 / 2210225.273715%-0.279859-0.1825740.0139000.355314-0.075145
XSP25May22C416.00CALL416.00$14.64$17.19 / 72$19.79 / 720223.587986%0.734311-0.1867090.0135460.3462700.179328
XSP25May22P416.00PUT416.00$8.52$4.88 / 238$4.98 / 2380325.486663%-0.265689-0.1779940.0135460.346270-0.071296
XSP25May22C415.00CALL415.00$17.65$18.00 / 71$20.52 / 710223.747055%0.748141-0.1818930.0131770.3368200.182478
XSP25May22P415.00PUT415.00$14.08$4.65 / 255$4.75 / 25504125.683974%-0.251859-0.1731990.0131770.336820-0.067544
XSP25May22C414.00CALL414.00$18.78 / 69$21.31 / 690023.915987%0.761614-0.1768840.0127930.3270060.185526
XSP25May22P414.00PUT414.00$11.69$4.43 / 272$4.53 / 27201125.883933%-0.238386-0.1682110.0127930.327006-0.063893
XSP25May22C413.00CALL413.00$19.57 / 68$22.10 / 680024.067069%0.774713-0.1717040.0123960.3168710.188469
XSP25May22P413.00PUT413.00$9.39$4.22 / 272$4.32 / 2720926.080338%-0.225287-0.1630520.0123960.316871-0.060348
XSP25May22C412.00CALL412.00$20.37 / 67$22.90 / 670024.219521%0.787425-0.1663750.0119890.3064580.191303
XSP25May22P412.00PUT412.00$4.02 / 289$4.12 / 2890026.280191%-0.212575-0.1577440.0119890.306458-0.056911
XSP25May22C411.00CALL411.00$21.18 / 67$23.70 / 670024.354542%0.799736-0.1609220.0115720.2958120.194026
XSP25May22P411.00PUT411.00$8.93$3.83 / 306$3.93 / 30601026.482140%-0.200264-0.1523120.0115720.295812-0.053585
XSP25May22C410.00CALL410.00$21.97 / 66$24.50 / 660024.422032%0.811638-0.1553660.0111480.2849790.196636
XSP25May22P410.00PUT410.00$8.77$3.64 / 323$3.75 / 32303426.675792%-0.188362-0.1467770.0111480.284979-0.050374
XSP25May22C409.00CALL409.00$22.85 / 65$25.37 / 650024.732038%0.823121-0.1497310.0107190.2740010.199129
XSP25May22P409.00PUT409.00$3.47 / 323$3.57 / 3230026.873044%-0.176879-0.1411630.0107190.274001-0.047278
XSP25May22C408.00CALL408.00$23.65 / 64$26.17 / 640024.750499%0.834177-0.1440410.0102860.2629250.201504
XSP25May22P408.00PUT408.00$9.98$3.30 / 340$3.40 / 3400327.059802%-0.165823-0.1354940.0102860.262925-0.044300
XSP25May22C407.00CALL407.00$24.52 / 63$27.04 / 630024.986862%0.844802-0.1383170.0098500.2517920.203761
XSP25May22C406.00CALL406.00$25.31 / 63$27.83 / 630024.896406%0.854992-0.1325820.0094140.2406460.205898
XSP25May22C405.00CALL405.00$20.18$26.17 / 62$28.70 / 620125.052511%0.864745-0.1268570.0089790.2295270.207916
XSP25May22P405.00PUT405.00$2.85 / 374$2.94 / 3740027.656134%-0.135255-0.1183730.0089790.229527-0.036081
XSP25May22C404.00CALL404.00$27.00 / 62$29.61 / 620025.201355%0.874060-0.1211630.0085470.2184750.209814
XSP25May22P404.00PUT404.00$2.71 / 391$2.80 / 3910027.849116%-0.125940-0.1127000.0085470.218475-0.033581
XSP25May22C403.00CALL403.00$27.88 / 61$30.41 / 610025.190578%0.882941-0.1155190.0081190.2075280.211594
XSP25May22P403.00PUT403.00$2.58 / 408$2.67 / 4080028.051819%-0.117059-0.1070770.0081190.207528-0.031199
XSP25May22P402.00PUT402.00$4.94$2.45 / 425$2.54 / 4250728.232346%-0.108612-0.1015230.0076960.196721-0.028934
XSP25May22C401.00CALL401.00$29.63 / 60$32.16 / 600025.364212%0.899408-0.1044570.0072800.1860880.214801
XSP25May22P401.00PUT401.00$2.33 / 425$2.42 / 4250028.429850%-0.100592-0.0960560.0072800.186088-0.026786
XSP25May22C400.00CALL400.00$29.15$30.53 / 59$33.06 / 590225.520000%0.907005-0.0990720.0068720.1756600.216232
XSP25May22P400.00PUT400.00$6.05$2.22 / 442$2.31 / 44202828.642734%-0.092995-0.0906920.0068720.175660-0.024753
XSP25May22C399.00CALL399.00$31.47 / 59$34.00 / 590025.845834%0.914186-0.0938040.0064730.1654660.217551
XSP25May22P399.00PUT399.00$2.11 / 459$2.20 / 4590028.834450%-0.085814-0.0854450.0064730.165466-0.022832
XSP25May22C398.00CALL398.00$32.30 / 59$34.83 / 590025.584800%0.920961-0.0886680.0060840.1555300.218759
XSP25May22P398.00PUT398.00$4.25$2.01 / 476$2.09 / 4760729.027331%-0.079039-0.0803300.0060840.155530-0.021021
XSP25May22C397.00CALL397.00$33.20 / 58$35.73 / 580025.640952%0.927338-0.0836750.0057070.1458780.219860
XSP25May22C396.00CALL396.00$34.16 / 58$36.69 / 580026.009166%0.933328-0.0788370.0053410.1365280.220857
XSP25May22C395.00CALL395.00$34.99 / 57$37.61 / 570025.851780%0.938942-0.0741630.0049880.1274990.221753
XSP25May22C394.00CALL394.00$35.95 / 57$38.48 / 570025.896754%0.944193-0.0696590.0046480.1188060.222551
XSP25May22P394.00PUT394.00$1.65 / 527$1.73 / 5270029.856618%-0.055807-0.0614050.0046480.118806-0.014819
XSP25May22C393.00CALL393.00$36.85 / 57$39.38 / 570025.795836%0.949092-0.0653340.0043210.1104610.223254
XSP25May22P393.00PUT393.00$4.41$1.57 / 544$1.65 / 544047130.060660%-0.050908-0.0571010.0043210.110461-0.013513
XSP25May22C392.00CALL392.00$37.84 / 56$40.37 / 560026.288012%0.953654-0.0611930.0040090.1024730.223867
XSP25May22P392.00PUT392.00$5.94$1.50 / 561$1.57 / 561010830.272531%-0.046346-0.0529800.0040090.102473-0.012298
XSP25May22C391.00CALL391.00$38.76 / 56$41.29 / 560026.263166%0.957892-0.0572370.0037110.0948490.224393
XSP25May22P391.00PUT391.00$5.15$1.43 / 578$1.50 / 57805030.492875%-0.042108-0.0490460.0037110.094849-0.011170
XSP25May22C390.00CALL390.00$39.69 / 56$42.22 / 560026.273285%0.961821-0.0534720.0034270.0875940.224836
XSP25May22P390.00PUT390.00$6.73$1.36 / 578$1.43 / 57805930.694196%-0.038179-0.0453010.0034270.087594-0.010124
XSP25May22C389.00CALL389.00$40.63 / 55$43.15 / 550026.281211%0.965454-0.0498960.0031570.0807100.225200
XSP25May22P389.00PUT389.00$1.30 / 595$1.37 / 5950030.935776%-0.034546-0.0417470.0031570.080710-0.009158
XSP25May22C388.00CALL388.00$41.57 / 55$44.10 / 550026.338674%0.968807-0.0465110.0029030.0741960.225489
XSP25May22P388.00PUT388.00$3.68$1.24 / 612$1.31 / 6120131.158755%-0.031193-0.0383830.0029030.074196-0.008266
XSP25May22C387.00CALL387.00$42.46 / 55$44.99 / 550025.815163%0.971893-0.0433150.0026620.0680500.225707
XSP25May22C386.00CALL386.00$43.40 / 55$45.93 / 550025.691734%0.974728-0.0403070.0024360.0622670.225857
XSP25May22C385.00CALL385.00$44.40 / 55$46.92 / 550026.143370%0.977326-0.0374820.0022240.0568420.225945
XSP25May22C384.00CALL384.00$45.35 / 54$47.88 / 540026.122069%0.979700-0.0348380.0020250.0517670.225973
XSP25May22P384.00PUT384.00$2.71$1.03 / 646$1.09 / 64605032.048002%-0.020300-0.0267940.0020250.051767-0.005373
XSP25May22C383.00CALL383.00$46.24 / 54$48.76 / 540025.069358%0.981866-0.0323700.0018400.0470330.225945
XSP25May22P383.00PUT383.00$0.98 / 663$1.04 / 6630032.252637%-0.018134-0.0243460.0018400.047033-0.004798
XSP25May22C382.00CALL382.00$47.26 / 54$49.79 / 540025.917738%0.983837-0.0300720.0016680.0426290.225865
XSP25May22P382.00PUT382.00$0.94 / 680$1.00 / 6800032.514968%-0.016163-0.0220690.0016680.042629-0.004275
XSP25May22C381.00CALL381.00$48.20 / 54$50.73 / 540025.470155%0.985625-0.0279380.0015080.0385440.225737
XSP25May22P381.00PUT381.00$0.89 / 680$0.96 / 6800032.725600%-0.014375-0.0199570.0015080.038544-0.003801
XSP25May22C380.00CALL380.00$49.09 / 54$51.71 / 540024.738887%0.987245-0.0259630.0013600.0347660.225563
XSP25May22P380.00PUT380.00$3.93$0.86 / 697$0.92 / 69707233.000280%-0.012755-0.0180020.0013600.034766-0.003372
XSP25May22C379.00CALL379.00$50.14 / 53$52.67 / 530025.300553%0.988708-0.0241390.0012240.0312810.225348
XSP25May22P379.00PUT379.00$0.82 / 697$0.88 / 6970033.218834%-0.011292-0.0161990.0012240.031281-0.002985
XSP25May22C378.00CALL378.00$51.04 / 53$53.57 / 530023.191369%0.990026-0.0224600.0010980.0280750.225095
XSP25May22P378.00PUT378.00$0.78 / 1,114$0.84 / 7140033.423717%-0.009974-0.0145410.0010980.028075-0.002636
XSP25May22C377.00CALL377.00$52.03 / 53$54.56 / 530023.267699%0.991211-0.0209180.0009830.0251350.224806
XSP25May22P377.00PUT377.00$0.75 / 714$0.81 / 7140033.701121%-0.008789-0.0130200.0009830.025135-0.002322
XSP25May22C376.00CALL376.00$53.02 / 53$55.55 / 530023.310081%0.992273-0.0195050.0008780.0224470.224485
XSP25May22P376.00PUT376.00$0.72 / 731$0.78 / 7310033.966518%-0.007727-0.0116280.0008780.022447-0.002041
XSP25May22C375.00CALL375.00$53.99 / 53$56.52 / 530022.264563%0.993223-0.0182150.0007820.0199950.224134
XSP25May22P375.00PUT375.00$1.78$0.69 / 731$0.75 / 7310234.220415%-0.006777-0.0103590.0007820.019995-0.001789
XSP25May22C374.00CALL374.00$54.96 / 53$57.49 / 530020.009049%0.994070-0.0170400.0006950.0177660.223755
XSP25May22P374.00PUT374.00$0.66 / 731$0.72 / 7310034.461436%-0.005930-0.0092050.0006950.017766-0.001565
XSP25May22C370.00CALL370.00$58.81 / 52$61.34 / 520022.824007%0.996608-0.0133430.0004220.0107880.222016
XSP25May22P370.00PUT370.00$2.20$0.56 / 965$0.62 / 8650035.508661%-0.003392-0.0055920.0004220.010788-0.000895
XSP25May22C365.00CALL365.00$63.71 / 52$66.24 / 520026.040685%0.998406-0.0104710.0002130.0054470.219479
XSP25May22P365.00PUT365.00$0.47 / 799$0.52 / 9990036.932050%-0.001594-0.0028240.0002130.005447-0.000420
XSP25May22C360.00CALL360.00$68.60 / 51$71.23 / 510026.447567%0.999298-0.0088730.0001000.0025670.216702
XSP25May22P360.00PUT360.00$1.80$0.39 / 1,016$0.44 / 91607238.326439%-0.000702-0.0013310.0001000.002567-0.000185
XSP25May22C355.00CALL355.00$73.56 / 51$76.09 / 510029.050993%0.999712-0.0080210.0000440.0011260.213798
XSP25May22C350.00CALL350.00$78.57 / 51$81.10 / 510025.604799%0.999890-0.0075700.0000180.0004580.210833
XSP25May22C345.00CALL345.00$83.43 / 51$86.06 / 510029.713064%0.999961-0.0073170.0000070.0001720.207839
XSP25May22P345.00PUT345.00$0.24 / 1,050$0.28 / 8500042.786922%-0.000039-0.0000900.0000070.000172-0.000010
XSP25May22C340.00CALL340.00$88.39 / 50$91.02 / 500035.523886%0.999987-0.0071540.0000020.0000600.204834
XSP25May22P340.00PUT340.00$0.20 / 1,657$0.25 / 1,2500044.313924%-0.000013-0.0000310.0000020.000060-0.000003
XSP25May22C335.00CALL335.00$93.41 / 50$95.94 / 500038.829170%0.999996-0.0070280.0000010.0000190.201824
XSP25May22P335.00PUT335.00$0.93$0.18 / 850$0.22 / 1,55001045.998405%-0.000004-0.0000100.0000010.000019-0.000001
XSP25May22C330.00CALL330.00$98.36 / 50$100.89 / 500038.291317%0.999999-0.0069160.0000010.0000060.198812
XSP25May22P330.00PUT330.00$0.77$0.15 / 1,657$0.19 / 85001047.391163%-0.000001-0.0000030.0000010.0000060.000000
XSP25May22C325.00CALL325.00$103.34 / 50$105.87 / 500032.159641%1.000000-0.0068090.0000010.0000010.195800
XSP25May22P325.00PUT325.00$0.13 / 1,350$0.17 / 1,0500049.011659%-0.000001-0.0000010.0000010.0000010.000000
XSP25May22C320.00CALL320.00$108.32 / 50$110.85 / 50000.000000%1.000000-0.0067040.0000010.0000000.192788
XSP25May22P320.00PUT320.00$0.11 / 1,657$0.15 / 1,0500050.516945%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C315.00CALL315.00$113.37 / 50$115.90 / 500039.058534%1.000000-0.0065990.0000010.0000000.189775
XSP25May22P315.00PUT315.00$0.10 / 850$0.14 / 1,6570052.412884%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C310.00CALL310.00$118.31 / 50$120.85 / 500051.081939%1.000000-0.0064940.0000010.0000000.186763
XSP25May22P310.00PUT310.00$0.08 / 1,657$0.12 / 9500053.670326%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C305.00CALL305.00$123.24 / 50$125.88 / 500058.145735%1.000000-0.0063900.0000010.0000000.183751
XSP25May22P305.00PUT305.00$0.07 / 1,550$0.11 / 1,3500055.407239%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C300.00CALL300.00$128.26 / 50$130.79 / 50000.000000%1.000000-0.0062850.0000010.0000000.180739
XSP25May22P300.00PUT300.00$0.06 / 1,250$0.10 / 1,6570057.071289%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C295.00CALL295.00$133.25 / 50$135.78 / 50000.000000%1.000000-0.0061800.0000010.0000000.177726
XSP25May22P295.00PUT295.00$0.05 / 1,050$0.09 / 1,6570058.639936%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$138.26 / 50$140.80 / 50000.000000%1.000000-0.0060750.0000010.0000000.174714
XSP25May22P290.00PUT290.00$0.04 / 1,350$0.08 / 1,6570060.090518%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$143.28 / 50$145.81 / 50000.000000%1.000000-0.0059710.0000010.0000000.171702
XSP25May22C280.00CALL280.00$148.24 / 50$150.77 / 50000.000000%1.000000-0.0058660.0000010.0000000.168689
XSP25May22P280.00PUT280.00$0.02 / 1,657$0.06 / 1,6570062.426133%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$153.24 / 50$155.77 / 50000.000000%1.000000-0.0057610.0000010.0000000.165677
XSP25May22P275.00PUT275.00$0.02 / 950$0.05 / 9500064.033735%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$158.20 / 50$160.73 / 50000.000000%1.000000-0.0056560.0000010.0000000.162665
XSP25May22P270.00PUT270.00$0.01 / 1,657$0.05 / 1,6570065.526996%0.0000010.0000000.0000010.0000000.000000