XSP.IN Option Chain

End of day data from May 6, 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
XSP25May22P400.00PUT400.00$7.13$6.08 / 204$6.21 / 204352829.890615%-0.283177-0.1951270.0144720.326711-0.066310
XSP25May22P410.00PUT410.00$10.86$9.58 / 136$9.71 / 136253428.334943%-0.445106-0.2266660.0168970.381442-0.105000
XSP25May22P390.00PUT390.00$3.90$3.70 / 323$3.80 / 323126031.347640%-0.153901-0.1371740.0101410.228936-0.035830
XSP25May22C435.00CALL435.00$1.25$1.46 / 442$1.56 / 44210021.077208%0.182571-0.1564530.0113200.2555500.040012
XSP25May22C430.00CALL430.00$2.13$2.54 / 323$2.64 / 32310322.009091%0.241413-0.1845390.0133350.3010410.052773
XSP25May22P443.00PUT443.00$33.20$30.75 / 52$32.99 / 525025.446939%-0.890078-0.1007850.0080360.181416-0.218456
XSP25May22P442.00PUT442.00$32.30$29.83 / 52$32.07 / 525025.279902%-0.882405-0.1062920.0084320.190354-0.216231
XSP25May22P452.00PUT452.00$39.13$39.36 / 50$41.60 / 504028.022077%-0.943127-0.0569930.0048840.110255-0.235012
XSP25May22C428.00CALL428.00$3.90$3.09 / 289$3.20 / 2894122.412183%0.267773-0.1949520.0140790.3178420.058470
XSP25May22P406.00PUT406.00$9.76$8.04 / 153$8.17 / 1532828.996705%-0.377936-0.2185440.0162540.366924-0.088873
XSP25May22C400.00CALL400.00$19.14$16.66 / 80$18.88 / 802227.165883%0.716823-0.2042510.0144720.3267110.152768
XSP25May22P396.00PUT396.00$6.26$5.00 / 255$5.11 / 2552830.438508%-0.226434-0.1737790.0128700.290544-0.052891
XSP25May22P395.00PUT395.00$4.94$4.76 / 272$4.87 / 2722330.596866%-0.213242-0.1679480.0124340.280702-0.049780
XSP25May22C412.00CALL412.00$10.71$10.06 / 136$10.20 / 1361025.595431%0.520828-0.2376150.0170350.3845680.112422
XSP25May22C510.00CALL510.00$0.03 / 1,6570032.753132%0.000103-0.0002400.0000170.0003950.000023
XSP25May22P510.00PUT510.00$97.25 / 50$99.47 / 500052.454597%-0.9998970.0113940.0000170.000395-0.279301
XSP25May22C505.00CALL505.00$0.03 / 1,6570031.392843%0.000203-0.0004500.0000330.0007410.000045
XSP25May22P505.00PUT505.00$92.18 / 50$94.42 / 500049.879598%-0.9997970.0110690.0000330.000741-0.276541
XSP25May22C500.00CALL500.00$0.02$0.03 / 1,65702130.013643%0.000388-0.0008250.0000600.0013560.000086
XSP25May22P500.00PUT500.00$87.19 / 50$89.42 / 500047.957007%-0.9996120.0105810.0000600.001356-0.273761
XSP25May22C495.00CALL495.00$0.03$0.03 / 1,65701028.611065%0.000726-0.0014740.0001070.0024220.000162
XSP25May22P495.00PUT495.00$82.19 / 50$84.43 / 500045.996808%-0.9992740.0098180.0001070.002422-0.270947
XSP25May22C490.00CALL490.00$0.03 / 1,6570027.187524%0.001328-0.0025650.0001870.0042150.000295
XSP25May22P490.00PUT490.00$77.27 / 50$79.49 / 500044.611020%-0.9986720.0086120.0001870.004215-0.268075
XSP25May22C485.00CALL485.00$0.03 / 1,3500025.739113%0.002371-0.0043470.0003160.0071400.000527
XSP25May22P485.00PUT485.00$72.21 / 50$74.44 / 500042.000902%-0.9976290.0067170.0003160.007140-0.265105
XSP25May22C480.00CALL480.00$0.02$0.03 / 9500824.267983%0.004129-0.0071640.0005210.0117650.000917
XSP25May22P480.00PUT480.00$67.23 / 50$69.47 / 500040.088723%-0.9958710.0037850.0005210.011765-0.261977
XSP25May22C475.00CALL475.00$0.04$0.04 / 1,65702323.489154%0.007011-0.0114730.0008340.0188350.001555
XSP25May22P475.00PUT475.00$62.22 / 50$64.46 / 500037.819105%-0.992989-0.0006380.0008340.018835-0.258600
XSP25May22C470.00CALL470.00$0.12$0.04 / 95001721.925636%0.011600-0.0178390.0012970.0292750.002571
XSP25May22P470.00PUT470.00$57.23 / 50$59.47 / 500035.667027%-0.988400-0.0071180.0012970.029275-0.254846
XSP25May22C468.00CALL468.00$0.05 / 1,6570021.845095%0.014084-0.0211030.0015340.0346260.003120
XSP25May22P468.00PUT468.00$55.24 / 50$57.47 / 500034.798293%-0.985916-0.0104270.0015340.034626-0.253201
XSP25May22C467.00CALL467.00$0.05 / 1,6570021.518225%0.015494-0.0229100.0016650.0375880.003432
XSP25May22P467.00PUT467.00$54.30 / 50$56.53 / 500034.816159%-0.984506-0.0122570.0016650.037588-0.252342
XSP25May22C466.00CALL466.00$0.05 / 1,3500021.194378%0.017027-0.0248400.0018050.0407520.003770
XSP25May22P466.00PUT466.00$53.31 / 50$55.53 / 500034.389043%-0.982973-0.0142100.0018050.040752-0.251456
XSP25May22C465.00CALL465.00$0.34$0.01 / 850$0.05 / 8500119.696243%0.018692-0.0269000.0019550.0441270.004138
XSP25May22P465.00PUT465.00$52.24 / 50$54.48 / 500033.455785%-0.981308-0.0162920.0019550.044127-0.250540
XSP25May22C464.00CALL464.00$0.01 / 1,450$0.06 / 1,6570019.716238%0.020497-0.0290930.0021140.0477200.004537
XSP25May22P464.00PUT464.00$51.25 / 50$53.48 / 500033.033576%-0.979503-0.0185090.0021140.047720-0.249594
XSP25May22C463.00CALL463.00$0.01 / 1,657$0.06 / 1,0500019.394762%0.022452-0.0314250.0022830.0515410.004968
XSP25May22P463.00PUT463.00$50.32 / 50$52.54 / 500033.056182%-0.977548-0.0208640.0022830.051541-0.248615
XSP25May22C462.00CALL462.00$0.02 / 1,450$0.07 / 1,6570019.629959%0.024567-0.0339010.0024630.0555960.005435
XSP25May22P462.00PUT462.00$49.25 / 50$51.49 / 500032.131717%-0.975433-0.0233620.0024630.055596-0.247600
XSP25May22C461.00CALL461.00$0.03 / 850$0.07 / 8500019.544175%0.026852-0.0365240.0026530.0598920.005939
XSP25May22P461.00PUT461.00$48.26 / 50$50.50 / 500031.734107%-0.973148-0.0260080.0026530.059892-0.246549
XSP25May22C460.00CALL460.00$0.40$0.03 / 1,657$0.08 / 1,2500719.431063%0.029317-0.0392990.0028540.0644370.006482
XSP25May22P460.00PUT460.00$47.26 / 50$49.50 / 500031.257798%-0.970683-0.0288060.0028540.064437-0.245458
XSP25May22C459.00CALL459.00$0.04 / 1,550$0.09 / 1,5500019.491236%0.031973-0.0422300.0030670.0692350.007068
XSP25May22P459.00PUT459.00$46.27 / 50$48.51 / 500030.851716%-0.968027-0.0317600.0030670.069235-0.244324
XSP25May22C458.00CALL458.00$0.05 / 1,450$0.10 / 1,6570019.501478%0.034832-0.0453200.0032910.0742930.007697
XSP25May22P458.00PUT458.00$45.35 / 50$47.57 / 500030.870445%-0.965168-0.0348720.0032910.074293-0.243147
XSP25May22C457.00CALL457.00$0.41$0.06 / 1,350$0.11 / 1,45003019.469062%0.037903-0.0485710.0035270.0796140.008374
XSP25May22P457.00PUT457.00$44.36 / 50$46.58 / 500030.450283%-0.962097-0.0381460.0035270.079614-0.241923
XSP25May22C456.00CALL456.00$0.07 / 1,550$0.12 / 1,1500019.403601%0.041200-0.0519860.0037740.0852020.009100
XSP25May22P456.00PUT456.00$43.37 / 50$45.59 / 500030.025676%-0.958800-0.0415840.0037740.085202-0.240649
XSP25May22C455.00CALL455.00$0.25$0.09 / 850$0.13 / 85001619.431732%0.044733-0.0555660.0040340.0910590.009877
XSP25May22P455.00PUT455.00$13.15$42.31 / 50$44.55 / 500129.187752%-0.955267-0.0451870.0040340.091059-0.239324
XSP25May22C454.00CALL454.00$0.10 / 1,350$0.15 / 1,2500019.414082%0.048515-0.0593130.0043050.0971880.010709
XSP25May22P454.00PUT454.00$41.33 / 50$43.56 / 500028.794068%-0.951485-0.0489560.0043050.097188-0.237944
XSP25May22C453.00CALL453.00$0.12 / 1,033$0.17 / 1,5330019.462866%0.052558-0.0632250.0045890.1035870.011598
XSP25May22P453.00PUT453.00$40.34 / 50$42.58 / 500028.394602%-0.947442-0.0528920.0045890.103587-0.236508
XSP25May22C452.00CALL452.00$0.14 / 933$0.19 / 1,2330019.460716%0.056873-0.0673040.0048840.1102550.012546
XSP25May22C451.00CALL451.00$0.16 / 1,116$0.22 / 1,5910019.501032%0.061473-0.0715470.0051910.1171900.013557
XSP25May22P451.00PUT451.00$38.39 / 50$40.62 / 500027.674557%-0.938527-0.0612590.0051910.117190-0.233454
XSP25May22C450.00CALL450.00$0.47$0.19 / 799$0.24 / 79901819.493375%0.066370-0.0759510.0055100.1243880.014632
XSP25May22P450.00PUT450.00$10.75$37.42 / 50$39.65 / 500227.349993%-0.933630-0.0656860.0055100.124388-0.231831
XSP25May22C449.00CALL449.00$0.22 / 782$0.28 / 1,2820019.579860%0.071576-0.0805140.0058400.1318430.015775
XSP25May22P449.00PUT449.00$36.45 / 50$38.68 / 500027.015699%-0.928424-0.0702720.0058400.131843-0.230141
XSP25May22C448.00CALL448.00$1.39$0.25 / 1,265$0.31 / 7650619.549590%0.077102-0.0852310.0061810.1395470.016987
XSP25May22P448.00PUT448.00$35.48 / 50$37.72 / 500026.698617%-0.922898-0.0750110.0061810.139547-0.228381
XSP25May22C447.00CALL447.00$9.33$0.29 / 1,048$0.35 / 7480319.596059%0.082959-0.0900960.0065330.1474910.018271
XSP25May22P447.00PUT447.00$34.52 / 51$36.76 / 510026.401197%-0.917041-0.0798990.0065330.147491-0.226549
XSP25May22C446.00CALL446.00$1.24$0.34 / 731$0.40 / 7310819.695465%0.089160-0.0951030.0068950.1556640.019629
XSP25May22P446.00PUT446.00$33.64 / 51$35.86 / 510026.481277%-0.910840-0.0849290.0068950.155664-0.224643
XSP25May22C445.00CALL445.00$1.96$0.39 / 714$0.46 / 8140119.787612%0.095714-0.1002440.0072670.1640520.021065
XSP25May22P445.00PUT445.00$32.62 / 51$34.86 / 510025.878232%-0.904286-0.0900930.0072670.164052-0.222660
XSP25May22C444.00CALL444.00$1.23$0.45 / 697$0.52 / 6800219.862809%0.102631-0.1055100.0076470.1726420.022579
XSP25May22P444.00PUT444.00$10.21$31.69 / 51$33.92 / 510125.673481%-0.897369-0.0953810.0076470.172642-0.220598
XSP25May22C443.00CALL443.00$1.37$0.52 / 663$0.59 / 6630219.966522%0.109922-0.1108900.0080360.1814160.024173
XSP25May22C442.00CALL442.00$1.75$0.60 / 646$0.67 / 6460420.084559%0.117595-0.1163740.0084320.1903540.025851
XSP25May22C441.00CALL441.00$1.75$0.68 / 612$0.76 / 6120820.179164%0.125658-0.1219490.0088340.1994370.027612
XSP25May22P441.00PUT441.00$28.92 / 52$31.15 / 520025.111481%-0.874342-0.1118890.0088340.199437-0.213921
XSP25May22C440.00CALL440.00$3.87$0.78 / 595$0.86 / 59501420.312176%0.134119-0.1276010.0092420.2086420.029459
XSP25May22P440.00PUT440.00$23.81$28.02 / 53$30.25 / 530324.988794%-0.865881-0.1175640.0092420.208642-0.211527
XSP25May22C439.00CALL439.00$3.26$0.89 / 561$0.97 / 5610620.441863%0.142984-0.1333150.0096540.2179420.031393
XSP25May22P439.00PUT439.00$20.46$27.13 / 53$29.37 / 530724.904901%-0.857016-0.1233010.0096540.217942-0.209045
XSP25May22C438.00CALL438.00$2.38$1.01 / 527$1.10 / 52702320.594927%0.152258-0.1390750.0100690.2273130.033415
XSP25May22P438.00PUT438.00$26.26 / 54$28.49 / 540024.834759%-0.847742-0.1290840.0100690.227313-0.206476
XSP25May22C437.00CALL437.00$4.20$1.15 / 493$1.24 / 51001020.762065%0.161945-0.1448640.0104860.2367250.035525
XSP25May22P437.00PUT437.00$25.40 / 54$27.63 / 540024.792597%-0.838055-0.1348950.0104860.236725-0.203818
XSP25May22C436.00CALL436.00$1.30 / 476$1.39 / 4760020.916799%0.172049-0.1506630.0109040.2461480.037724
XSP25May22P436.00PUT436.00$24.55 / 55$26.79 / 550024.779006%-0.827951-0.1407170.0109040.246148-0.201071
XSP25May22P435.00PUT435.00$20.49$23.74 / 56$25.97 / 560224.844759%-0.817429-0.1465300.0113200.255550-0.198235
XSP25May22C434.00CALL434.00$1.64 / 425$1.74 / 4250021.244288%0.193511-0.1622140.0117340.2648980.042389
XSP25May22P434.00PUT434.00$15.37$22.91 / 57$25.14 / 570124.808465%-0.806489-0.1523140.0117340.264898-0.195310
XSP25May22C433.00CALL433.00$1.84 / 391$1.94 / 3910021.432063%0.204869-0.1679250.0121440.2741580.044855
XSP25May22P433.00PUT433.00$17.42$22.11 / 57$24.34 / 570024.847324%-0.795131-0.1580480.0121440.274158-0.192297
XSP25May22C432.00CALL432.00$2.05 / 374$2.16 / 3740021.619122%0.216641-0.1735650.0125490.2832930.047408
XSP25May22P432.00PUT432.00$15.00$21.33 / 58$23.56 / 580324.913517%-0.783359-0.1637100.0125490.283293-0.189196
XSP25May22C431.00CALL431.00$2.29 / 357$2.39 / 3570021.816736%0.228824-0.1791100.0129460.2922660.050048
XSP25May22P431.00PUT431.00$20.57 / 59$22.80 / 590025.006340%-0.771176-0.1692780.0129460.292266-0.186008
XSP25May22P430.00PUT430.00$10.93$19.82 / 60$22.05 / 600525.089780%-0.758587-0.1747300.0133350.301041-0.182736
XSP25May22C429.00CALL429.00$3.62$2.80 / 306$2.91 / 3060022.197484%0.254398-0.1898270.0137130.3095790.055581
XSP25May22P429.00PUT429.00$10.54$19.10 / 62$21.33 / 6201025.221547%-0.745602-0.1800410.0137130.309579-0.179380
XSP25May22P428.00PUT428.00$15.81$18.39 / 63$20.62 / 630525.341726%-0.732227-0.1851890.0140790.317842-0.175943
XSP25May22C427.00CALL427.00$3.40 / 272$3.51 / 2720022.629643%0.281525-0.1998910.0144320.3257920.061438
XSP25May22P427.00PUT427.00$17.74 / 64$19.97 / 640025.597070%-0.718475-0.1901510.0144320.325792-0.172428
XSP25May22C426.00CALL426.00$10.00$3.72 / 255$3.84 / 2550122.839869%0.295642-0.2046200.0147680.3333900.064480
XSP25May22P426.00PUT426.00$17.03 / 65$19.26 / 650025.628495%-0.704358-0.1949020.0147680.333390-0.168838
XSP25May22C425.00CALL425.00$5.79$4.06 / 238$4.18 / 23802723.039994%0.310111-0.2091160.0150870.3406000.067594
XSP25May22P425.00PUT425.00$11.57$16.38 / 67$18.61 / 670425.792725%-0.689889-0.1994210.0150870.340600-0.165176
XSP25May22C424.00CALL424.00$4.43 / 221$4.54 / 2210023.261934%0.324915-0.2133580.0153880.3473830.070776
XSP25May22P424.00PUT424.00$11.33$15.74 / 68$17.97 / 680625.941823%-0.675085-0.2036860.0153880.347383-0.161447
XSP25May22C423.00CALL423.00$4.80 / 204$4.92 / 2040023.457493%0.340037-0.2173220.0156680.3537050.074022
XSP25May22P423.00PUT423.00$15.14 / 70$17.36 / 700026.142428%-0.659963-0.2076730.0156680.353705-0.157653
XSP25May22C422.00CALL422.00$5.20 / 187$5.32 / 1870023.675944%0.355457-0.2209890.0159260.3595320.077327
XSP25May22P422.00PUT422.00$9.81$14.52 / 71$16.75 / 710126.273258%-0.644543-0.2113620.0159260.359532-0.153800
XSP25May22C421.00CALL421.00$5.62 / 187$5.74 / 1870023.899122%0.371155-0.2243380.0161610.3648300.080687
XSP25May22P421.00PUT421.00$13.95 / 73$16.18 / 730026.482405%-0.628845-0.2147340.0161610.364830-0.149893
XSP25May22C420.00CALL420.00$7.98$6.05 / 170$6.17 / 17002824.099606%0.387108-0.2273510.0163710.3695700.084096
XSP25May22P420.00PUT420.00$12.48$13.42 / 74$15.64 / 7403026.744199%-0.612892-0.2177700.0163710.369570-0.145936
XSP25May22C419.00CALL419.00$12.52$6.50 / 170$6.62 / 1700124.307697%0.403293-0.2300100.0165550.3737230.087548
XSP25May22P419.00PUT419.00$11.89$12.87 / 76$15.09 / 7601826.921725%-0.596707-0.2204520.0165550.373723-0.141936
XSP25May22C418.00CALL418.00$6.96 / 153$7.08 / 1530024.492566%0.419685-0.2323000.0167110.3772630.091039
XSP25May22P418.00PUT418.00$13.30 / 119$13.44 / 1190026.899768%-0.580315-0.2227640.0167110.377263-0.137898
XSP25May22C417.00CALL417.00$7.44 / 153$7.56 / 1530024.686059%0.436257-0.2342050.0168400.3801670.094561
XSP25May22P417.00PUT417.00$9.24$12.80 / 119$12.92 / 11901327.101669%-0.563743-0.2246930.0168400.380167-0.133828
XSP25May22C416.00CALL416.00$14.64$7.93 / 153$8.06 / 1530224.873942%0.452982-0.2357150.0169400.3824150.098109
XSP25May22P416.00PUT416.00$8.52$12.30 / 136$12.42 / 1360327.288995%-0.547018-0.2262260.0169400.382415-0.129733
XSP25May22C415.00CALL415.00$17.65$8.44 / 136$8.57 / 1360225.054384%0.469831-0.2368180.0170100.3839910.101675
XSP25May22P415.00PUT415.00$14.08$11.81 / 136$11.94 / 13604127.475399%-0.530169-0.2273520.0170100.383991-0.125618
XSP25May22C414.00CALL414.00$10.65$8.97 / 136$9.10 / 1360225.248169%0.486776-0.2375060.0170490.3848810.105254
XSP25May22P414.00PUT414.00$7.84$11.34 / 136$11.46 / 13601927.648474%-0.513224-0.2280620.0170490.384881-0.121491
XSP25May22C413.00CALL413.00$9.51 / 136$9.64 / 1360025.422064%0.503785-0.2377730.0170580.3850760.108839
XSP25May22P413.00PUT413.00$8.05$10.88 / 136$11.00 / 1360927.820462%-0.496215-0.2283520.0170580.385076-0.117359
XSP25May22P412.00PUT412.00$10.43 / 136$10.56 / 1360027.995643%-0.479172-0.2282170.0170350.384568-0.113229
XSP25May22C411.00CALL411.00$10.63 / 136$10.76 / 1360025.752115%0.537875-0.2370300.0169810.3833560.115996
XSP25May22P411.00PUT411.00$8.93$10.00 / 136$10.13 / 13601028.170880%-0.462125-0.2276540.0169810.383356-0.109107
XSP25May22C410.00CALL410.00$11.21 / 136$11.35 / 1360025.922362%0.554894-0.2360190.0168970.3814420.119555
XSP25May22C409.00CALL409.00$11.81 / 136$11.94 / 1360026.074380%0.571853-0.2345840.0167810.3788300.123091
XSP25May22P409.00PUT409.00$9.18 / 136$9.31 / 1360028.514706%-0.428147-0.2252540.0167810.378830-0.100917
XSP25May22C408.00CALL408.00$12.42 / 119$12.55 / 1190026.228330%0.588722-0.2327310.0166350.3755300.126596
XSP25May22P408.00PUT408.00$6.46$8.78 / 153$8.91 / 1530628.658083%-0.411278-0.2234240.0166350.375530-0.096863
XSP25May22C407.00CALL407.00$13.04 / 119$13.16 / 1190026.356098%0.605469-0.2304690.0164590.3715560.130066
XSP25May22P407.00PUT407.00$6.19$8.40 / 153$8.53 / 1530728.818382%-0.394531-0.2211840.0164590.371556-0.092846
XSP25May22C406.00CALL406.00$13.67 / 119$13.80 / 1190026.498330%0.622064-0.2278060.0162540.3669240.133491
XSP25May22C405.00CALL405.00$20.18$13.29 / 90$15.51 / 900126.683737%0.638476-0.2247550.0160200.3616550.136866
XSP25May22P405.00PUT405.00$7.68 / 170$7.81 / 1700029.139924%-0.361524-0.2155160.0160200.361655-0.084950
XSP25May22C404.00CALL404.00$13.90 / 88$16.12 / 880026.678616%0.654677-0.2213300.0157600.3557720.140184
XSP25May22P404.00PUT404.00$7.34 / 170$7.47 / 1700029.302699%-0.345323-0.2121140.0157600.355772-0.081084
XSP25May22C403.00CALL403.00$14.57 / 86$16.79 / 860026.800612%0.670639-0.2175480.0154730.3493050.143440
XSP25May22P403.00PUT403.00$7.01 / 187$7.13 / 1870029.444729%-0.329361-0.2083550.0154730.349305-0.077281
XSP25May22C402.00CALL402.00$19.61$15.25 / 84$17.47 / 8401426.911913%0.686334-0.2134270.0151620.3422830.146626
XSP25May22P402.00PUT402.00$4.94$6.69 / 187$6.81 / 1870729.594222%-0.313666-0.2042570.0151620.342283-0.073548
XSP25May22C401.00CALL401.00$15.98 / 82$18.21 / 820027.145956%0.701737-0.2089880.0148280.3347390.149737
XSP25May22P401.00PUT401.00$6.38 / 204$6.50 / 2040029.737983%-0.298263-0.1998410.0148280.334739-0.069889
XSP25May22C399.00CALL399.00$17.35 / 79$19.57 / 790027.190734%0.731569-0.1992410.0140970.3182360.155714
XSP25May22P399.00PUT399.00$5.80 / 221$5.91 / 2210030.026632%-0.268431-0.1901390.0140970.318236-0.062816
XSP25May22C398.00CALL398.00$18.07 / 77$20.29 / 770027.265699%0.745954-0.1939800.0137030.3093540.158570
XSP25May22P398.00PUT398.00$4.25$5.52 / 238$5.63 / 2380730.155944%-0.254046-0.1849010.0137030.309354-0.059413
XSP25May22C397.00CALL397.00$18.80 / 76$21.03 / 760027.351318%0.759959-0.1884960.0132940.3001090.161332
XSP25May22P397.00PUT397.00$1.93$5.26 / 238$5.37 / 2380530.313723%-0.240041-0.1794390.0132940.300109-0.056103
XSP25May22C396.00CALL396.00$19.59 / 74$21.82 / 740027.572378%0.773566-0.1828130.0128700.2905440.163996
XSP25May22C395.00CALL395.00$20.36 / 73$22.58 / 730027.679624%0.786758-0.1769580.0124340.2807020.166559
XSP25May22C394.00CALL394.00$21.08 / 72$23.30 / 720027.597818%0.799523-0.1709600.0119880.2706300.169018
XSP25May22P394.00PUT394.00$4.53 / 272$4.64 / 2720030.750441%-0.200477-0.1619720.0119880.270630-0.046774
XSP25May22C393.00CALL393.00$21.89 / 70$24.12 / 700027.798308%0.811849-0.1648450.0115340.2603720.171371
XSP25May22P393.00PUT393.00$4.41$4.31 / 289$4.41 / 289047130.891032%-0.188151-0.1558800.0115340.260372-0.043873
XSP25May22C392.00CALL392.00$22.66 / 69$24.89 / 690027.805337%0.823725-0.1586400.0110730.2499740.173615
XSP25May22P392.00PUT392.00$5.94$4.09 / 306$4.20 / 306010831.032553%-0.176275-0.1496980.0110730.249974-0.041082
XSP25May22C391.00CALL391.00$23.46 / 68$25.68 / 680027.860640%0.835143-0.1523730.0106080.2394810.175749
XSP25May22P391.00PUT391.00$5.15$3.89 / 306$4.00 / 30605031.197153%-0.164857-0.1434540.0106080.239481-0.038400
XSP25May22C390.00CALL390.00$24.28 / 67$26.51 / 670027.995898%0.846099-0.1460710.0101410.2289360.177771
XSP25May22C389.00CALL389.00$25.10 / 66$27.33 / 660028.072948%0.856588-0.1397580.0096740.2183830.179683
XSP25May22P389.00PUT389.00$3.51 / 340$3.62 / 3400031.503464%-0.143412-0.1308850.0096740.218383-0.033371
XSP25May22C388.00CALL388.00$25.88 / 66$28.10 / 660027.926056%0.866608-0.1334610.0092080.2078630.181482
XSP25May22P388.00PUT388.00$3.68$3.34 / 357$3.44 / 3570131.665182%-0.133392-0.1246100.0092080.207863-0.031024
XSP25May22C387.00CALL387.00$26.71 / 65$28.93 / 650027.958553%0.876160-0.1272040.0087450.1974160.183170
XSP25May22P387.00PUT387.00$2.53$3.17 / 374$3.27 / 3740231.820301%-0.123840-0.1183760.0087450.197416-0.028788
XSP25May22C386.00CALL386.00$27.57 / 64$29.79 / 640028.085037%0.885246-0.1210090.0082870.1870800.184747
XSP25May22P386.00PUT386.00$2.43$3.01 / 374$3.11 / 3740231.982717%-0.114754-0.1122030.0082870.187080-0.026664
XSP25May22C385.00CALL385.00$28.44 / 63$30.67 / 630028.244015%0.893868-0.1148980.0078360.1768900.186214
XSP25May22P385.00PUT385.00$3.42$2.86 / 391$2.96 / 39101132.159786%-0.106132-0.1061150.0078360.176890-0.024649
XSP25May22C384.00CALL384.00$29.25 / 62$31.47 / 620028.032542%0.902033-0.1088910.0073920.1668800.187573
XSP25May22P384.00PUT384.00$2.71$2.72 / 408$2.81 / 40805032.324760%-0.097967-0.1001320.0073920.166880-0.022742
XSP25May22C383.00CALL383.00$30.11 / 62$32.33 / 620028.033763%0.909747-0.1030080.0069580.1570800.188825
XSP25May22P383.00PUT383.00$1.94$2.58 / 425$2.68 / 42501232.507019%-0.090253-0.0942710.0069580.157080-0.020942
XSP25May22C382.00CALL382.00$30.98 / 61$33.20 / 610028.043572%0.917019-0.0972650.0065350.1475190.189973
XSP25May22P382.00PUT382.00$2.45 / 425$2.54 / 4250032.663689%-0.082981-0.0885510.0065350.147519-0.019247
XSP25May22C381.00CALL381.00$31.85 / 61$34.08 / 610028.036230%0.923859-0.0916770.0061230.1382220.191019
XSP25May22P381.00PUT381.00$2.33 / 442$2.42 / 4420032.856746%-0.076141-0.0829860.0061230.138222-0.017653
XSP25May22C380.00CALL380.00$32.74 / 60$34.96 / 600028.038054%0.930277-0.0862590.0057240.1292120.191966
XSP25May22P380.00PUT380.00$1.60$2.21 / 459$2.30 / 45907333.025501%-0.069723-0.0775910.0057240.129212-0.016158
XSP25May22C379.00CALL379.00$33.66 / 59$35.89 / 590028.242803%0.936286-0.0810220.0053380.1205070.192817
XSP25May22P379.00PUT379.00$2.10 / 476$2.19 / 4760033.218695%-0.063714-0.0723760.0053380.120507-0.014760
XSP25May22C378.00CALL378.00$34.57 / 59$36.80 / 590028.323594%0.941898-0.0759760.0049670.1121250.193574
XSP25May22P378.00PUT378.00$2.00 / 493$2.09 / 4930033.433064%-0.058102-0.0673540.0049670.112125-0.013454
XSP25May22C377.00CALL377.00$35.46 / 58$37.69 / 580028.229510%0.947127-0.0711310.0046100.1040790.194242
XSP25May22P377.00PUT377.00$1.90 / 510$1.99 / 5100033.625389%-0.052873-0.0625310.0046100.104079-0.012239
XSP25May22C376.00CALL376.00$36.38 / 58$38.61 / 580028.292532%0.951988-0.0664910.0042690.0963790.194824
XSP25May22P376.00PUT376.00$1.81 / 527$1.90 / 5270033.846892%-0.048012-0.0579140.0042690.096379-0.011109
XSP25May22C375.00CALL375.00$37.29 / 58$39.52 / 580028.238284%0.956497-0.0620640.0039440.0890350.195323
XSP25May22P375.00PUT375.00$2.01$1.72 / 527$1.81 / 5270334.047355%-0.043503-0.0535100.0039440.089035-0.010063
XSP25May22C374.00CALL374.00$38.19 / 57$40.42 / 570028.046984%0.960668-0.0578510.0036350.0820510.195743
XSP25May22P374.00PUT374.00$1.64 / 544$1.72 / 5440034.247978%-0.039332-0.0493200.0036350.082051-0.009095
XSP25May22C370.00CALL370.00$41.92 / 56$44.15 / 560027.800587%0.974298-0.0431670.0025580.0577410.196712
XSP25May22P370.00PUT370.00$2.20$1.35 / 595$1.43 / 5950035.141118%-0.025702-0.0347260.0025580.057741-0.005935
XSP25May22C365.00CALL365.00$46.64 / 54$48.87 / 540026.498985%0.985665-0.0294830.0015570.0351580.196604
XSP25May22P365.00PUT365.00$1.37$1.08 / 646$1.15 / 64601736.403412%-0.014335-0.0211570.0015570.035158-0.003305
XSP25May22C360.00CALL360.00$51.43 / 53$53.66 / 530020.237227%0.992476-0.0202830.0008880.0200480.195438
XSP25May22P360.00PUT360.00$1.80$0.87 / 697$0.94 / 69707237.749705%-0.007524-0.0120710.0008880.020048-0.001732
XSP25May22C355.00CALL355.00$56.27 / 53$58.51 / 530032.125697%0.996295-0.0145300.0004730.0106780.193580
XSP25May22P355.00PUT355.00$0.75$0.71 / 931$0.78 / 7310639.192351%-0.003705-0.0064320.0004730.010678-0.000852
XSP25May22C350.00CALL350.00$61.15 / 52$63.38 / 520031.004614%0.998294-0.0111760.0002350.0052970.191301
XSP25May22P350.00PUT350.00$0.64$0.60 / 765$0.66 / 86501040.820398%-0.001706-0.0031920.0002350.005297-0.000392
XSP25May22C345.00CALL345.00$66.05 / 52$68.29 / 520030.161472%0.999268-0.0093410.0001080.0024400.188787
XSP25May22P345.00PUT345.00$0.51 / 782$0.56 / 7820042.452671%-0.000732-0.0014710.0001080.002440-0.000168
XSP25May22C340.00CALL340.00$70.98 / 51$73.21 / 510026.151582%0.999708-0.0083840.0000460.0010410.186149
XSP25May22P340.00PUT340.00$0.43 / 1,116$0.49 / 1,0160044.154694%-0.000292-0.0006280.0000460.001041-0.000067
XSP25May22C335.00CALL335.00$75.91 / 51$78.15 / 510032.651565%0.999892-0.0078890.0000180.0004100.183453
XSP25May22P335.00PUT335.00$0.93$0.37 / 1,433$0.43 / 1,43301045.919307%-0.000108-0.0002470.0000180.000410-0.000025
XSP25May22C330.00CALL330.00$80.86 / 51$83.09 / 510042.405931%0.999963-0.0076170.0000070.0001480.180731
XSP25May22P330.00PUT330.00$0.77$0.32 / 1,433$0.37 / 83301047.603016%-0.000037-0.0000890.0000070.000148-0.000008
XSP25May22C325.00CALL325.00$85.82 / 51$88.05 / 510050.215098%0.999989-0.0074430.0000020.0000490.177998
XSP25May22P325.00PUT325.00$0.28 / 1,150$0.33 / 1,0500049.456706%-0.000011-0.0000300.0000020.000049-0.000003
XSP25May22C320.00CALL320.00$90.78 / 50$93.01 / 500035.312865%0.999997-0.0073090.0000010.0000150.175262
XSP25May22P320.00PUT320.00$0.24 / 1,550$0.29 / 8500051.165517%-0.000003-0.0000090.0000010.000015-0.000001
XSP25May22C315.00CALL315.00$95.69 / 50$97.91 / 500044.340696%0.999999-0.0071880.0000010.0000040.172524
XSP25May22P315.00PUT315.00$0.21 / 1,350$0.26 / 1,3500053.021604%-0.000001-0.0000020.0000010.0000040.000000
XSP25May22C310.00CALL310.00$100.66 / 50$102.88 / 500055.401061%1.000000-0.0070720.0000010.0000010.169785
XSP25May22P310.00PUT310.00$0.18 / 1,657$0.23 / 1,2500054.743872%-0.000001-0.0000010.0000010.0000010.000000
XSP25May22C305.00CALL305.00$105.69 / 50$107.92 / 500058.281967%1.000000-0.0069580.0000010.0000000.167047
XSP25May22P305.00PUT305.00$0.16 / 1,350$0.20 / 8500056.514930%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C300.00CALL300.00$110.61 / 50$112.83 / 500060.103431%1.000000-0.0068430.0000010.0000000.164309
XSP25May22P300.00PUT300.00$0.14 / 1,150$0.18 / 8500058.373032%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C295.00CALL295.00$115.64 / 50$117.88 / 50000.000000%1.000000-0.0067290.0000010.0000000.161570
XSP25May22P295.00PUT295.00$0.12 / 1,250$0.16 / 8500060.117232%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$120.62 / 50$122.86 / 500046.144950%1.000000-0.0066150.0000010.0000000.158832
XSP25May22P290.00PUT290.00$0.10 / 1,657$0.15 / 1,6570062.011465%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$125.60 / 50$127.84 / 500049.346539%1.000000-0.0065010.0000010.0000000.156093
XSP25May22P285.00PUT285.00$0.08$0.09 / 1,450$0.13 / 1,0500063.802357%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C280.00CALL280.00$130.53 / 50$132.75 / 50000.000000%1.000000-0.0063870.0000010.0000000.153355
XSP25May22P280.00PUT280.00$0.08 / 950$0.12 / 1,5500065.842138%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$135.57 / 50$137.81 / 50000.000000%1.000000-0.0062730.0000010.0000000.150616
XSP25May22P275.00PUT275.00$0.06 / 1,657$0.11 / 1,6570067.395823%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$140.56 / 50$142.79 / 50000.000000%1.000000-0.0061590.0000010.0000000.147878
XSP25May22P270.00PUT270.00$0.05 / 1,657$0.09 / 9500068.728833%-0.0000010.0000000.0000010.0000000.000000