XSP.IN Option Chain

End of day data from May 5, 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
XSP25May22P365.00PUT365.00$1.37$1.36 / 629$1.43 / 62917038.843934%-0.010519-0.0153810.0011930.027712-0.002559
XSP25May22P417.00PUT417.00$9.24$12.10 / 136$12.26 / 13612228.013251%-0.523095-0.2159050.0170520.396234-0.130801
XSP25May22P383.00PUT383.00$1.94$2.91 / 408$3.02 / 40812034.727573%-0.073187-0.0764980.0059490.138223-0.017914
XSP25May22P406.00PUT406.00$9.88$7.85 / 170$8.00 / 17010530.263457%-0.338407-0.1998190.0156600.363877-0.083870
XSP25May22P396.00PUT396.00$6.64$5.15 / 272$5.31 / 27210532.221061%-0.194979-0.1512650.0118040.274280-0.048021
XSP25May22P285.00PUT285.00$0.08$0.13 / 1,275$0.17 / 850101065.484724%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C480.00CALL480.00$0.02$0.04 / 1,0508023.566233%0.005286-0.0085020.0006510.0151160.001239
XSP25May22C441.00CALL441.00$1.75$1.28 / 493$1.36 / 4938021.641592%0.146478-0.1290620.0098250.2283060.033966
XSP25May22P414.00PUT414.00$7.84$10.78 / 136$10.96 / 13681128.648320%-0.471978-0.2162880.0170390.395920-0.117706
XSP25May22P380.00PUT380.00$1.60$2.55 / 573$2.66 / 45987235.363108%-0.055681-0.0618850.0048090.111753-0.013612
XSP25May22C475.00CALL475.00$0.04$0.05 / 1,25061722.627478%0.008880-0.0134480.0010290.0239000.002080
XSP25May22C438.00CALL438.00$2.38$1.76 / 458$1.88 / 40862322.112846%0.176071-0.1456420.0110790.2574490.040773
XSP25May22P408.00PUT408.00$6.46$8.51 / 170$8.69 / 1703329.893124%-0.370870-0.2062030.0161780.375922-0.092049
XSP25May22C414.00CALL414.00$10.65$11.34 / 136$11.52 / 1362027.579705%0.528022-0.2264340.0170390.3959200.120363
XSP25May22P407.00PUT407.00$6.19$8.18 / 170$8.33 / 1702530.074055%-0.354526-0.2031860.0159320.370210-0.087928
XSP25May22P390.00PUT390.00$4.24$3.96 / 425$4.08 / 34025933.317148%-0.129066-0.1157030.0090120.209413-0.031689
XSP25May22P385.00PUT385.00$3.42$3.17 / 488$3.30 / 39121134.318424%-0.086921-0.0870860.0067750.157422-0.021293
XSP25May22C429.00CALL429.00$3.62$4.22 / 288$4.36 / 2381124.118490%0.287146-0.1922910.0145880.3389680.066181
XSP25May22P413.00PUT413.00$8.05$10.37 / 136$10.55 / 1361928.857704%-0.454918-0.2156030.0169720.394363-0.113356
XSP25May22P375.00PUT375.00$2.01$2.06 / 635$2.16 / 5101236.492344%-0.033826-0.0414300.0032170.074749-0.008255
XSP25May22C510.00CALL510.00$0.03 / 1,6570031.156906%0.000140-0.0003030.0000230.0005400.000033
XSP25May22P510.00PUT510.00$94.35 / 50$96.48 / 500043.717347%-0.9998600.0121960.0000230.000540-0.293241
XSP25May22C505.00CALL505.00$0.03 / 1,5500029.827591%0.000272-0.0005640.0000430.0010040.000064
XSP25May22P505.00PUT505.00$89.37 / 50$91.50 / 500042.254863%-0.9997280.0118120.0000430.001004-0.290334
XSP25May22C500.00CALL500.00$0.02$0.03 / 1,35002128.475928%0.000516-0.0010230.0000780.0018220.000121
XSP25May22P500.00PUT500.00$84.36 / 50$86.49 / 500040.308487%-0.9994840.0112310.0000780.001822-0.287402
XSP25May22C495.00CALL495.00$0.03$0.03 / 1,15001027.104501%0.000958-0.0018100.0001390.0032200.000225
XSP25May22P495.00PUT495.00$79.38 / 50$81.52 / 500038.835032%-0.9990420.0103220.0001390.003220-0.284423
XSP25May22C490.00CALL490.00$0.03 / 8500025.709419%0.001735-0.0031160.0002390.0055430.000407
XSP25May22P490.00PUT490.00$74.42 / 50$76.55 / 500037.428009%-0.9982650.0088930.0002390.005543-0.281365
XSP25May22C485.00CALL485.00$0.04 / 1,6570025.044267%0.003067-0.0052200.0004000.0092850.000720
XSP25May22P485.00PUT485.00$69.38 / 50$71.51 / 500035.001897%-0.9969330.0066660.0004000.009285-0.278178
XSP25May22P480.00PUT480.00$64.40 / 50$66.54 / 500033.378973%-0.9947140.0032620.0006510.015116-0.274783
XSP25May22P475.00PUT475.00$59.41 / 50$61.54 / 500031.455963%-0.991120-0.0018060.0010290.023900-0.271067
XSP25May22C470.00CALL470.00$0.12$0.02 / 975$0.07 / 1,78201720.812267%0.014531-0.0206360.0015780.0366600.003400
XSP25May22P470.00PUT470.00$54.42 / 50$56.55 / 500029.540012%-0.985469-0.0091180.0015780.036660-0.266872
XSP25May22C468.00CALL468.00$0.03 / 975$0.08 / 1,7820020.666628%0.017562-0.0242800.0018560.0431250.004107
XSP25May22P468.00PUT468.00$52.41 / 50$54.54 / 500028.606129%-0.982438-0.0128110.0018560.043125-0.265014
XSP25May22C467.00CALL467.00$0.03 / 1,375$0.08 / 1,1500020.345240%0.019276-0.0262870.0020090.0466850.004507
XSP25May22P467.00PUT467.00$51.43 / 50$53.56 / 500028.407794%-0.980724-0.0148420.0020090.046685-0.264040
XSP25May22C466.00CALL466.00$0.04 / 975$0.09 / 1,5500020.435741%0.021134-0.0284240.0021720.0504740.004940
XSP25May22P466.00PUT466.00$50.44 / 50$52.57 / 500028.094819%-0.978866-0.0170030.0021720.050474-0.263031
XSP25May22C465.00CALL465.00$0.34$0.05 / 975$0.09 / 8500120.294071%0.023146-0.0306940.0023450.0545000.005409
XSP25May22P465.00PUT465.00$49.44 / 50$51.57 / 500027.673654%-0.976854-0.0192980.0023450.054500-0.261987
XSP25May22C464.00CALL464.00$0.05 / 1,475$0.10 / 8500020.137436%0.025321-0.0331030.0025290.0587720.005916
XSP25May22P464.00PUT464.00$48.43 / 50$50.56 / 500027.147545%-0.974679-0.0217320.0025290.058772-0.260905
XSP25May22C463.00CALL463.00$0.06 / 1,475$0.11 / 8500020.126320%0.027671-0.0356550.0027240.0632950.006464
XSP25May22P463.00PUT463.00$47.44 / 50$49.57 / 500026.825597%-0.972329-0.0243080.0027240.063295-0.259783
XSP25May22C462.00CALL462.00$0.08 / 850$0.12 / 8500020.223358%0.030205-0.0383530.0029300.0680780.007054
XSP25May22P462.00PUT462.00$46.42 / 50$48.55 / 500026.195289%-0.969795-0.0270310.0029300.068078-0.258618
XSP25May22C461.00CALL461.00$0.09 / 975$0.14 / 1,2500020.261095%0.032935-0.0412020.0031470.0731250.007689
XSP25May22P461.00PUT461.00$45.46 / 50$47.59 / 500026.164206%-0.967065-0.0299030.0031470.073125-0.257407
XSP25May22C460.00CALL460.00$0.40$0.10 / 1,075$0.15 / 8500720.140859%0.035872-0.0442030.0033760.0784410.008373
XSP25May22P460.00PUT460.00$44.49 / 50$46.62 / 500026.017863%-0.964128-0.0329290.0033760.078441-0.256149
XSP25May22C459.00CALL459.00$0.12 / 975$0.17 / 9330020.217227%0.039027-0.0473590.0036160.0840320.009106
XSP25May22P459.00PUT459.00$43.46 / 50$45.59 / 500025.298492%-0.960973-0.0361100.0036160.084032-0.254840
XSP25May22C458.00CALL458.00$0.14 / 958$0.19 / 8330020.241326%0.042412-0.0506720.0038690.0899000.009893
XSP25May22P458.00PUT458.00$42.52 / 50$44.65 / 500025.406927%-0.957588-0.0394480.0038690.089900-0.253478
XSP25May22C457.00CALL457.00$0.41$0.16 / 941$0.21 / 81603020.223709%0.046038-0.0541440.0041330.0960470.010736
XSP25May22P457.00PUT457.00$41.57 / 50$43.70 / 500025.391643%-0.953962-0.0429440.0041330.096047-0.252060
XSP25May22C456.00CALL456.00$0.19 / 799$0.23 / 8160020.251160%0.049919-0.0577750.0044100.1024740.011638
XSP25May22P456.00PUT456.00$40.55 / 50$42.68 / 500024.771701%-0.950081-0.0466000.0044100.102474-0.250583
XSP25May22C455.00CALL455.00$0.25$0.21 / 924$0.26 / 79901620.235528%0.054065-0.0615650.0046990.1091810.012601
XSP25May22P455.00PUT455.00$13.15$39.55 / 50$41.68 / 500124.315909%-0.945935-0.0504140.0046990.109181-0.249045
XSP25May22C454.00CALL454.00$0.25 / 782$0.30 / 9070020.381987%0.058489-0.0655130.0049990.1161660.013628
XSP25May22P454.00PUT454.00$38.61 / 50$40.74 / 500024.342213%-0.941511-0.0543870.0049990.116166-0.247443
XSP25May22C453.00CALL453.00$0.28 / 765$0.33 / 7650020.348007%0.063203-0.0696180.0053120.1234260.014721
XSP25May22P453.00PUT453.00$37.66 / 50$39.80 / 500024.297064%-0.936797-0.0585160.0053120.123426-0.245775
XSP25May22C452.00CALL452.00$0.33 / 748$0.38 / 8730020.501518%0.068220-0.0738760.0056360.1309550.015885
XSP25May22P452.00PUT452.00$36.66 / 50$38.79 / 500023.788986%-0.931780-0.0627980.0056360.130955-0.244036
XSP25May22C451.00CALL451.00$0.37 / 731$0.42 / 7310020.490721%0.073550-0.0782840.0059710.1387470.017120
XSP25May22P451.00PUT451.00$35.75 / 51$37.88 / 510023.950762%-0.926450-0.0672310.0059710.138747-0.242226
XSP25May22C450.00CALL450.00$0.47$0.43 / 697$0.48 / 83901820.631816%0.079206-0.0828380.0063170.1467940.018431
XSP25May22P450.00PUT450.00$10.75$34.83 / 51$36.96 / 510223.997353%-0.920794-0.0718090.0063170.146794-0.240340
XSP25May22C449.00CALL449.00$0.46 / 1,022$0.54 / 6970020.583085%0.085200-0.0875310.0066740.1550840.019818
XSP25May22P449.00PUT449.00$33.87 / 51$36.00 / 510023.755824%-0.914800-0.0765270.0066740.155084-0.238378
XSP25May22C448.00CALL448.00$1.39$0.53 / 788$0.61 / 7880620.703142%0.091541-0.0923570.0070410.1636070.021286
XSP25May22P448.00PUT448.00$32.91 / 51$35.04 / 510023.499722%-0.908459-0.0813780.0070410.163607-0.236335
XSP25May22C447.00CALL447.00$9.33$0.60 / 646$0.68 / 6460320.768132%0.098240-0.0973090.0074170.1723470.022835
XSP25May22P447.00PUT447.00$32.01 / 52$34.14 / 520023.577159%-0.901760-0.0863540.0074170.172347-0.234211
XSP25May22C446.00CALL446.00$1.24$0.68 / 729$0.77 / 6290820.888475%0.105308-0.1023770.0078020.1812890.024469
XSP25May22P446.00PUT446.00$31.12 / 52$33.25 / 520023.667306%-0.894692-0.0914460.0078020.181289-0.232002
XSP25May22C445.00CALL445.00$1.96$0.78 / 595$0.87 / 6450121.050148%0.112754-0.1075500.0081950.1904140.026189
XSP25May22P445.00PUT445.00$30.15 / 52$32.28 / 520023.294435%-0.887246-0.0966440.0081950.190414-0.229707
XSP25May22C444.00CALL444.00$1.23$0.89 / 578$0.97 / 5780221.181237%0.120587-0.1128190.0085940.1997020.027997
XSP25May22P444.00PUT444.00$10.21$29.32 / 53$31.45 / 530123.619772%-0.879413-0.1019370.0085940.199702-0.227324
XSP25May22C443.00CALL443.00$1.37$1.00 / 594$1.09 / 5440221.313467%0.128814-0.1181700.0090000.2091290.029895
XSP25May22P443.00PUT443.00$28.42 / 53$30.55 / 530023.549228%-0.871186-0.1073130.0090000.209129-0.224851
XSP25May22C442.00CALL442.00$1.75$1.13 / 560$1.22 / 5270421.469482%0.137442-0.1235890.0094110.2186730.031884
XSP25May22P442.00PUT442.00$27.51 / 54$29.64 / 540023.400399%-0.862558-0.1127560.0094110.218673-0.222286
XSP25May22P441.00PUT441.00$26.67 / 55$28.80 / 550023.532986%-0.853522-0.1182540.0098250.228306-0.219630
XSP25May22C440.00CALL440.00$3.87$1.44 / 459$1.52 / 45901421.826883%0.155925-0.1345740.0102420.2380000.036141
XSP25May22P440.00PUT440.00$23.81$25.87 / 55$28.00 / 550323.787204%-0.844075-0.1237900.0102420.238000-0.216880
XSP25May22C439.00CALL439.00$3.26$1.61 / 425$1.69 / 4420621.996544%0.165789-0.1401060.0106610.2477250.038410
XSP25May22P439.00PUT439.00$20.46$25.00 / 56$27.13 / 560723.702398%-0.834211-0.1293470.0106610.247725-0.214036
XSP25May22P438.00PUT438.00$24.19 / 57$26.32 / 570023.820570%-0.823929-0.1349080.0110790.257449-0.211097
XSP25May22C437.00CALL437.00$4.20$1.96 / 441$2.09 / 39101022.316800%0.186773-0.1511630.0114960.2671380.043231
XSP25May22P437.00PUT437.00$23.40 / 57$25.52 / 570023.945868%-0.813227-0.1404530.0114960.267138-0.208064
XSP25May22C436.00CALL436.00$2.18 / 424$2.31 / 3740022.521828%0.197894-0.1566480.0119100.2767570.045783
XSP25May22P436.00PUT436.00$22.66 / 58$24.79 / 580024.240740%-0.802106-0.1459630.0119100.276757-0.204937
XSP25May22C435.00CALL435.00$2.42 / 407$2.55 / 3570022.740396%0.209433-0.1620780.0123200.2862700.048428
XSP25May22P435.00PUT435.00$20.49$21.88 / 59$24.01 / 590224.322869%-0.790567-0.1514170.0123200.286270-0.201717
XSP25May22C434.00CALL434.00$2.68 / 373$2.81 / 3730022.972323%0.221386-0.1674320.0127230.2956390.051166
XSP25May22P434.00PUT434.00$15.37$21.14 / 60$23.27 / 600124.497772%-0.778614-0.1567950.0127230.295639-0.198404
XSP25May22C433.00CALL433.00$2.96 / 306$3.08 / 3060023.202411%0.233750-0.1726880.0131180.3048260.053995
XSP25May22P433.00PUT433.00$17.42$20.43 / 61$22.56 / 610024.720781%-0.766250-0.1620760.0131180.304826-0.195000
XSP25May22C432.00CALL432.00$3.24 / 339$3.37 / 2890023.409301%0.246516-0.1778240.0135040.3137930.056914
XSP25May22P432.00PUT432.00$15.00$19.70 / 62$21.83 / 620324.831321%-0.753484-0.1672360.0135040.313793-0.191506
XSP25May22C431.00CALL431.00$3.57 / 272$3.68 / 2720023.672894%0.259678-0.1828180.0138790.3224980.059919
XSP25May22P431.00PUT431.00$19.01 / 63$21.14 / 630025.022115%-0.740322-0.1722550.0138790.322498-0.187926
XSP25May22C430.00CALL430.00$11.62$3.85 / 305$4.01 / 2550323.839456%0.273225-0.1876480.0142410.3309030.063009
XSP25May22P430.00PUT430.00$10.93$18.36 / 65$20.49 / 650525.282506%-0.726775-0.1771090.0142410.330903-0.184261
XSP25May22P429.00PUT429.00$10.54$17.63 / 66$19.76 / 6601025.268127%-0.712854-0.1817770.0145880.338968-0.180514
XSP25May22C428.00CALL428.00$9.55$4.58 / 271$4.72 / 2210124.348855%0.301428-0.1967260.0149180.3466540.069431
XSP25May22P428.00PUT428.00$15.81$17.02 / 67$19.15 / 670525.555091%-0.698572-0.1862360.0149180.346654-0.176689
XSP25May22C427.00CALL427.00$4.98 / 254$5.10 / 2040024.614227%0.316055-0.2009300.0152310.3539230.072755
XSP25May22P427.00PUT427.00$16.34 / 69$18.47 / 690025.602533%-0.683945-0.1904650.0152310.353923-0.172790
XSP25May22C426.00CALL426.00$10.00$5.33 / 204$5.50 / 2040124.790986%0.331012-0.2048830.0155240.3607360.076150
XSP25May22P426.00PUT426.00$15.84 / 70$17.96 / 700026.084005%-0.668988-0.1944430.0155240.360736-0.168820
XSP25May22C425.00CALL425.00$5.79$5.74 / 187$5.92 / 18702725.030286%0.346279-0.2085640.0157970.3670580.079610
XSP25May22P425.00PUT425.00$11.57$15.25 / 72$17.38 / 720426.303909%-0.653721-0.1981480.0157970.367058-0.164785
XSP25May22C424.00CALL424.00$6.17 / 170$6.35 / 1700025.264604%0.361838-0.2119540.0160460.3728530.083131
XSP25May22P424.00PUT424.00$11.33$14.65 / 73$16.78 / 730626.437979%-0.638162-0.2015620.0160460.372853-0.160688
XSP25May22C423.00CALL423.00$6.63 / 170$6.80 / 1700025.523526%0.377665-0.2150330.0162710.3780890.086708
XSP25May22P423.00PUT423.00$14.10 / 75$16.23 / 750026.667192%-0.622335-0.2046660.0162710.378089-0.156537
XSP25May22C422.00CALL422.00$7.08 / 153$7.27 / 1530025.748006%0.393739-0.2177850.0164710.3827360.090334
XSP25May22P422.00PUT422.00$9.81$14.55 / 119$14.76 / 1190126.957845%-0.606261-0.2074420.0164710.382736-0.152336
XSP25May22C421.00CALL421.00$7.57 / 153$7.75 / 1530025.996524%0.410035-0.2201930.0166450.3867640.094004
XSP25May22P421.00PUT421.00$14.02 / 119$14.18 / 1190027.092173%-0.589965-0.2098750.0166450.386764-0.148090
XSP25May22C420.00CALL420.00$7.98$8.06 / 153$8.26 / 15302826.241990%0.426527-0.2222430.0167900.3901490.097712
XSP25May22P420.00PUT420.00$12.48$13.50 / 119$13.68 / 11903027.303339%-0.573473-0.2119500.0167900.390149-0.143808
XSP25May22C419.00CALL419.00$12.52$8.60 / 136$8.76 / 1360126.497845%0.443188-0.2239220.0169070.3928680.101450
XSP25May22P419.00PUT419.00$11.89$13.01 / 136$13.19 / 13601827.526956%-0.556812-0.2136530.0169070.392868-0.139494
XSP25May22C418.00CALL418.00$9.13 / 136$9.28 / 1360026.727255%0.459991-0.2252190.0169950.3949020.105213
XSP25May22P418.00PUT418.00$12.54 / 136$12.72 / 1360027.763363%-0.540009-0.2149750.0169950.394902-0.135156
XSP25May22C417.00CALL417.00$9.67 / 136$9.82 / 1360026.955005%0.476905-0.2261250.0170520.3962340.108993
XSP25May22C416.00CALL416.00$14.64$10.19 / 136$10.37 / 1360227.132873%0.493903-0.2266330.0170790.3968530.112783
XSP25May22P416.00PUT416.00$8.52$11.63 / 136$11.81 / 1360328.201555%-0.506097-0.2164370.0170790.396853-0.126437
XSP25May22C415.00CALL415.00$17.65$10.76 / 136$10.94 / 1360227.361859%0.510952-0.2267370.0170740.3967500.116575
XSP25May22P415.00PUT415.00$14.08$11.20 / 136$11.41 / 13604128.467626%-0.489048-0.2165660.0170740.396750-0.122069
XSP25May22C413.00CALL413.00$11.93 / 136$12.11 / 1360027.787090%0.545082-0.2257250.0169720.3943630.124138
XSP25May22C412.00CALL412.00$12.54 / 136$12.72 / 1360028.010084%0.562100-0.2246090.0168730.3920810.127894
XSP25May22P412.00PUT412.00$9.98 / 136$10.15 / 1360029.071271%-0.437900-0.2145120.0168730.392081-0.109025
XSP25May22C411.00CALL411.00$13.17 / 136$13.31 / 1360028.198687%0.579045-0.2230920.0167440.3890830.131622
XSP25May22P411.00PUT411.00$8.93$9.59 / 153$9.77 / 15301029.276961%-0.420955-0.2130200.0167440.389083-0.104722
XSP25May22C410.00CALL410.00$13.78 / 119$13.94 / 1190028.378653%0.595886-0.2211800.0165850.3853800.135316
XSP25May22P410.00PUT410.00$8.77$9.22 / 153$9.42 / 15303429.514417%-0.404114-0.2111310.0165850.385380-0.100453
XSP25May22C409.00CALL409.00$14.42 / 119$14.58 / 1190028.576554%0.612591-0.2188800.0163960.3809860.138968
XSP25May22P409.00PUT409.00$8.86 / 153$9.04 / 1530029.693800%-0.387409-0.2088560.0163960.380986-0.096226
XSP25May22C408.00CALL408.00$14.11 / 92$16.23 / 920028.819825%0.629130-0.2162020.0161780.3759220.142570
XSP25May22C407.00CALL407.00$14.77 / 90$16.89 / 900029.004785%0.645474-0.2131610.0159320.3702100.146116
XSP25May22C406.00CALL406.00$15.46 / 88$17.58 / 880029.237504%0.661593-0.2097690.0156600.3638770.149599
XSP25May22C405.00CALL405.00$20.18$16.13 / 86$18.25 / 860129.385113%0.677461-0.2060440.0153620.3569520.153012
XSP25May22P405.00PUT405.00$7.55 / 187$7.69 / 1870030.489341%-0.322539-0.1961190.0153620.356952-0.079882
XSP25May22C404.00CALL404.00$16.81 / 84$18.93 / 840029.526599%0.693049-0.2020040.0150400.3494700.156349
XSP25May22P404.00PUT404.00$7.23 / 187$7.38 / 1870030.658259%-0.306951-0.1921030.0150400.349470-0.075969
XSP25May22C403.00CALL403.00$17.53 / 82$19.65 / 820029.750210%0.708334-0.1976680.0146950.3414650.159605
XSP25May22P403.00PUT403.00$6.94 / 204$7.09 / 2040030.865089%-0.291666-0.1877920.0146950.341465-0.072138
XSP25May22C402.00CALL402.00$19.61$18.26 / 81$20.38 / 8101429.968303%0.723290-0.1930580.0143300.3329760.162774
XSP25May22P402.00PUT402.00$4.94$6.65 / 204$6.83 / 2040731.085885%-0.276710-0.1832060.0143300.332976-0.068395
XSP25May22C401.00CALL401.00$18.97 / 79$21.09 / 790030.102042%0.737896-0.1881970.0139450.3240440.165850
XSP25May22P401.00PUT401.00$6.39 / 221$6.55 / 2210031.291500%-0.262104-0.1783690.0139450.324044-0.064743
XSP25May22C400.00CALL400.00$29.15$19.72 / 78$21.84 / 780230.317390%0.752132-0.1831070.0135440.3147120.168830
XSP25May22P400.00PUT400.00$6.05$6.11 / 221$6.26 / 22102831.426668%-0.247868-0.1733040.0135440.314712-0.061189
XSP25May22C399.00CALL399.00$20.41 / 76$22.54 / 760030.345078%0.765978-0.1778140.0131270.3050230.171708
XSP25May22P399.00PUT399.00$5.87 / 238$6.03 / 2380031.675120%-0.234022-0.1680360.0131270.305023-0.057736
XSP25May22C398.00CALL398.00$21.18 / 75$23.31 / 750030.562371%0.779418-0.1723440.0126970.2950240.174480
XSP25May22P398.00PUT398.00$4.25$5.61 / 255$5.78 / 2550731.841077%-0.220582-0.1625890.0126970.295024-0.054388
XSP25May22C397.00CALL397.00$21.93 / 74$24.05 / 740030.673593%0.792437-0.1667200.0122550.2847610.177145
XSP25May22P397.00PUT397.00$1.93$5.39 / 255$5.55 / 2550532.067853%-0.207563-0.1569910.0122550.284761-0.051149
XSP25May22C396.00CALL396.00$22.70 / 73$24.82 / 730030.834501%0.805021-0.1609700.0118040.2742800.179698
XSP25May22C395.00CALL395.00$23.51 / 72$25.63 / 720031.093064%0.817160-0.1551210.0113450.2636280.182137
XSP25May22P395.00PUT395.00$2.18$4.93 / 272$5.09 / 2720332.411096%-0.182840-0.1454400.0113450.263628-0.045006
XSP25May22C394.00CALL394.00$24.30 / 71$26.42 / 710031.260530%0.828844-0.1491960.0108820.2528520.184461
XSP25May22P394.00PUT394.00$4.72 / 289$4.88 / 2890032.604896%-0.171156-0.1395400.0108820.252852-0.042107
XSP25May22C393.00CALL393.00$25.06 / 70$27.19 / 700031.318212%0.840068-0.1432240.0104150.2419980.186668
XSP25May22P393.00PUT393.00$4.41$4.52 / 306$4.64 / 306047132.738966%-0.159932-0.1335920.0104150.241998-0.039326
XSP25May22C392.00CALL392.00$25.89 / 69$28.01 / 690031.544447%0.850826-0.1372270.0099460.2311120.188756
XSP25May22P392.00PUT392.00$5.94$4.33 / 306$4.48 / 306010832.994551%-0.149174-0.1276200.0099460.231112-0.036662
XSP25May22C391.00CALL391.00$26.69 / 68$28.82 / 680031.676946%0.861115-0.1312320.0094780.2202360.190727
XSP25May22P391.00PUT391.00$5.15$4.14 / 403$4.25 / 32305033.109877%-0.138885-0.1216500.0094780.220236-0.034116
XSP25May22C390.00CALL390.00$27.51 / 67$29.64 / 670031.833315%0.870934-0.1252610.0090120.2094130.192580
XSP25May22C389.00CALL389.00$28.35 / 66$30.48 / 660032.038759%0.880285-0.1193380.0085500.1986830.194314
XSP25May22P389.00PUT389.00$3.79 / 340$3.91 / 3400033.517289%-0.119715-0.1098040.0085500.198683-0.029379
XSP25May22C388.00CALL388.00$29.15 / 66$31.28 / 660032.062396%0.889169-0.1134830.0080940.1880850.195932
XSP25May22P388.00PUT388.00$3.68$3.62 / 571$3.75 / 3570133.710082%-0.110831-0.1039740.0080940.188085-0.027186
XSP25May22C387.00CALL387.00$30.01 / 65$32.14 / 650032.287284%0.897592-0.1077160.0076450.1776530.197434
XSP25May22P387.00PUT387.00$2.53$3.47 / 467$3.59 / 3740233.918706%-0.102408-0.0982310.0076450.177653-0.025108
XSP25May22C386.00CALL386.00$30.87 / 64$33.00 / 640032.490450%0.905560-0.1020560.0072050.1674220.198823
XSP25May22P386.00PUT386.00$2.43$3.32 / 471$3.44 / 3740234.121005%-0.094440-0.0925960.0072050.167422-0.023145
XSP25May22C385.00CALL385.00$31.69 / 64$33.82 / 640032.501232%0.913079-0.0965210.0067750.1574220.200100
XSP25May22C384.00CALL384.00$32.58 / 63$34.71 / 630032.775130%0.920160-0.0911260.0063560.1476810.201268
XSP25May22P384.00PUT384.00$2.71$3.04 / 510$3.15 / 40805034.514567%-0.079840-0.0817150.0063560.147681-0.019550
XSP25May22C383.00CALL383.00$33.45 / 62$35.58 / 620032.943498%0.926813-0.0858850.0059490.1382230.202329
XSP25May22C382.00CALL382.00$34.32 / 62$36.45 / 620033.083605%0.933048-0.0808090.0055550.1290700.203287
XSP25May22P382.00PUT382.00$2.78 / 531$2.90 / 4250034.939730%-0.066952-0.0714470.0055550.129070-0.016381
XSP25May22C381.00CALL381.00$35.19 / 61$37.32 / 610033.196183%0.938879-0.0759110.0051750.1202420.204144
XSP25May22P381.00PUT381.00$2.66 / 552$2.78 / 4420035.152440%-0.061121-0.0665730.0051750.120242-0.014948
XSP25May22C380.00CALL380.00$36.03 / 61$38.16 / 610033.135851%0.944319-0.0711980.0048090.1117530.204905
XSP25May22C379.00CALL379.00$36.92 / 60$39.05 / 600033.284472%0.949383-0.0666790.0044590.1036160.205573
XSP25May22P379.00PUT379.00$2.44 / 578$2.54 / 4590035.553067%-0.050617-0.0573900.0044590.103616-0.012370
XSP25May22C378.00CALL378.00$37.81 / 60$39.94 / 600033.406723%0.954084-0.0623580.0041250.0958420.206151
XSP25May22P378.00PUT378.00$2.34 / 595$2.44 / 4760035.790343%-0.045916-0.0530940.0041250.095842-0.011217
XSP25May22C377.00CALL377.00$38.73 / 59$40.86 / 590033.659431%0.958440-0.0582400.0038060.0884370.206643
XSP25May22P377.00PUT377.00$2.24 / 616$2.34 / 4930036.012213%-0.041560-0.0490000.0038060.088437-0.010149
XSP25May22C376.00CALL376.00$39.64 / 59$41.77 / 590033.842299%0.962464-0.0543270.0035030.0814050.207054
XSP25May22P376.00PUT376.00$2.15 / 635$2.25 / 5100036.261564%-0.037536-0.0451120.0035030.081405-0.009163
XSP25May22C375.00CALL375.00$40.52 / 58$42.65 / 580033.826436%0.966174-0.0506210.0032170.0747490.207388
XSP25May22C374.00CALL374.00$41.46 / 58$43.59 / 580034.130950%0.969586-0.0471210.0029470.0684680.207648
XSP25May22P374.00PUT374.00$1.97 / 652$2.07 / 5270036.701681%-0.030414-0.0379550.0029470.068468-0.007420
XSP25May22C370.00CALL370.00$45.15 / 57$47.28 / 570034.716932%0.980571-0.0351370.0020230.0470000.208033
XSP25May22P370.00PUT370.00$2.20$1.67 / 703$1.77 / 6780037.692832%-0.019429-0.0260690.0020230.047000-0.004734
XSP25May22C365.00CALL365.00$49.85 / 55$51.98 / 550035.523884%0.989481-0.0243260.0011930.0277120.207333
XSP25May22C360.00CALL360.00$54.63 / 54$56.76 / 540036.464008%0.994649-0.0173100.0006580.0152820.205716
XSP25May22P360.00PUT360.00$1.80$1.13 / 663$1.19 / 66307240.224438%-0.005351-0.0084870.0006580.015282-0.001300
XSP25May22C355.00CALL355.00$59.42 / 54$61.55 / 540036.926210%0.997450-0.0130680.0003380.0078610.203523
XSP25May22P355.00PUT355.00$0.75$0.94 / 714$1.01 / 7140641.684903%-0.002550-0.0043680.0003380.007861-0.000619
XSP25May22C350.00CALL350.00$64.27 / 53$66.40 / 530037.496607%0.998865-0.0106680.0001620.0037610.200991
XSP25May22P350.00PUT350.00$0.64$0.79 / 856$0.84 / 73101043.078814%-0.001135-0.0020910.0001620.003761-0.000275
XSP25May22C345.00CALL345.00$69.14 / 52$71.27 / 520037.669879%0.999530-0.0093830.0000720.0016690.198277
XSP25May22P345.00PUT345.00$0.68 / 890$0.75 / 1,1650044.870780%-0.000470-0.0009280.0000720.001669-0.000114
XSP25May22C340.00CALL340.00$74.02 / 52$76.15 / 520036.900643%0.999820-0.0087130.0000290.0006840.195472
XSP25May22P340.00PUT340.00$0.58 / 907$0.63 / 7820046.329341%-0.000180-0.0003810.0000290.000684-0.000044
XSP25May22C335.00CALL335.00$78.96 / 52$81.09 / 520036.789397%0.999936-0.0083540.0000110.0002590.192625
XSP25May22P335.00PUT335.00$0.93$0.50 / 924$0.55 / 79901047.988647%-0.000064-0.0001440.0000110.000259-0.000015
XSP25May22C330.00CALL330.00$83.89 / 51$86.02 / 510032.805769%0.999979-0.0081380.0000040.0000900.189760
XSP25May22P330.00PUT330.00$0.77$0.44 / 941$0.48 / 81601049.710584%-0.000021-0.0000500.0000040.000090-0.000005
XSP25May22C325.00CALL325.00$88.83 / 51$90.96 / 510035.079957%0.999994-0.0079810.0000010.0000280.186889
XSP25May22P325.00PUT325.00$0.38 / 958$0.43 / 8330051.459174%-0.000006-0.0000160.0000010.000028-0.000002
XSP25May22C320.00CALL320.00$93.77 / 51$95.91 / 510049.895085%0.999998-0.0078470.0000010.0000080.184014
XSP25May22P320.00PUT320.00$0.34 / 975$0.38 / 8500053.275667%-0.000002-0.0000050.0000010.0000080.000000
XSP25May22C315.00CALL315.00$98.73 / 51$100.86 / 510050.434239%1.000000-0.0077210.0000010.0000020.181139
XSP25May22P315.00PUT315.00$0.29 / 975$0.34 / 8500054.952599%-0.000001-0.0000010.0000010.0000020.000000
XSP25May22C310.00CALL310.00$103.69 / 50$105.82 / 500051.253933%1.000000-0.0075980.0000010.0000010.178264
XSP25May22P310.00PUT310.00$0.26 / 975$0.30 / 8500056.756122%-0.0000010.0000000.0000010.0000010.000000
XSP25May22C305.00CALL305.00$108.65 / 50$110.78 / 500045.180473%1.000000-0.0074750.0000010.0000000.175389
XSP25May22P305.00PUT305.00$0.23 / 850$0.27 / 8500058.590853%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C300.00CALL300.00$113.62 / 50$115.75 / 500052.246866%1.000000-0.0073520.0000010.0000000.172514
XSP25May22P300.00PUT300.00$0.20 / 850$0.24 / 8500060.307371%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C295.00CALL295.00$118.59 / 50$120.72 / 500059.050056%1.000000-0.0072300.0000010.0000000.169639
XSP25May22P295.00PUT295.00$0.17 / 1,150$0.21 / 8500061.875788%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$123.58 / 50$125.71 / 500063.466008%1.000000-0.0071070.0000010.0000000.166763
XSP25May22P290.00PUT290.00$0.15 / 850$0.19 / 8500063.733836%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$128.54 / 50$130.67 / 50000.000000%1.000000-0.0069850.0000010.0000000.163888
XSP25May22C280.00CALL280.00$133.52 / 50$135.65 / 500066.942492%1.000000-0.0068620.0000010.0000000.161013
XSP25May22P280.00PUT280.00$0.11 / 1,675$0.16 / 1,3500067.404617%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$138.50 / 50$140.63 / 50000.000000%1.000000-0.0067400.0000010.0000000.158138
XSP25May22P275.00PUT275.00$0.10 / 975$0.14 / 8500069.231450%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$143.52 / 50$145.66 / 50000.000000%1.000000-0.0066170.0000010.0000000.155262
XSP25May22P270.00PUT270.00$0.08 / 1,782$0.13 / 1,2500070.945824%-0.0000010.0000000.0000010.0000000.000000