XSP.IN Option Chain

End of day data from May 10, 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
XSP25May22C428.00CALL428.00$0.81$0.91 / 544$0.97 / 5444324.422104%0.103721-0.1183330.0086440.1509750.017749
XSP25May22C415.00CALL415.00$5.15$3.57 / 238$3.64 / 2383226.893704%0.251832-0.2100330.0153000.2672280.042827
XSP25May22P440.00PUT440.00$41.97$39.67 / 51$41.60 / 512331.139941%-0.963374-0.0427550.0038470.067183-0.186515
XSP25May22P435.00PUT435.00$37.14$34.86 / 52$36.89 / 522230.013970%-0.942018-0.0663570.0055620.097145-0.180670
XSP25May22P366.00PUT366.00$1.64$1.76 / 476$1.81 / 4762036.767351%-0.040725-0.0566000.0041940.073247-0.007296
XSP25May22P360.00PUT360.00$1.63$1.27 / 578$1.33 / 57827238.130293%-0.019722-0.0309950.0022950.040080-0.003526
XSP25May22C432.00CALL432.00$0.49$0.55 / 646$0.60 / 8461123.907532%0.075055-0.0929390.0067930.1186460.012863
XSP25May22C410.00CALL410.00$4.43$5.28 / 170$5.36 / 1701127.801120%0.331371-0.2392140.0173980.3038700.056178
XSP25May22P410.00PUT410.00$13.66$14.84 / 75$16.80 / 7512130.191881%-0.668629-0.2300620.0173980.303870-0.123484
XSP25May22C407.00CALL407.00$5.53$6.51 / 153$6.62 / 1531128.386855%0.383919-0.2521600.0183180.3199400.064950
XSP25May22P380.00PUT380.00$4.43$3.82 / 289$3.89 / 28917134.331397%-0.153390-0.1527810.0113500.198237-0.027650
XSP25May22C510.00CALL510.00$0.02 / 1,6570039.836309%0.000002-0.0000060.0000010.0000080.000000
XSP25May22P510.00PUT510.00$109.45 / 50$111.43 / 500062.261040%-0.9999980.0113780.0000010.000008-0.223481
XSP25May22C505.00CALL505.00$0.02 / 1,6570038.378149%0.000005-0.0000140.0000010.0000180.000001
XSP25May22P505.00PUT505.00$104.44 / 50$106.43 / 500060.114563%-0.9999950.0112580.0000010.000018-0.221290
XSP25May22C500.00CALL500.00$0.02$0.02 / 1,65702136.899377%0.000011-0.0000320.0000020.0000410.000002
XSP25May22P500.00PUT500.00$99.42 / 50$101.35 / 500057.275840%-0.9999890.0111280.0000020.000041-0.219098
XSP25May22C495.00CALL495.00$0.03$0.02 / 1,65701035.400249%0.000025-0.0000710.0000050.0000910.000004
XSP25May22P495.00PUT495.00$94.45 / 50$96.44 / 500056.010424%-0.9999750.0109780.0000050.000091-0.216904
XSP25May22C490.00CALL490.00$0.02 / 1,5500033.878358%0.000057-0.0001540.0000110.0001970.000010
XSP25May22P490.00PUT490.00$89.46 / 50$91.45 / 500053.966802%-0.9999430.0107840.0000110.000197-0.214708
XSP25May22C485.00CALL485.00$0.02 / 1,3500032.333534%0.000126-0.0003220.0000240.0004130.000022
XSP25May22P485.00PUT485.00$84.45 / 50$86.39 / 500051.280900%-0.9998740.0105040.0000240.000413-0.212505
XSP25May22C480.00CALL480.00$0.02$0.02 / 1,0500830.765170%0.000269-0.0006540.0000480.0008370.000047
XSP25May22P480.00PUT480.00$79.46 / 50$81.45 / 500049.485434%-0.9997310.0100600.0000480.000837-0.210289
XSP25May22C475.00CALL475.00$0.04$0.03 / 1,65702330.365378%0.000557-0.0012850.0000940.0016450.000096
XSP25May22P475.00PUT475.00$74.46 / 50$76.50 / 500047.487327%-0.9994430.0093180.0000940.001645-0.208048
XSP25May22C470.00CALL470.00$0.12$0.03 / 1,65701728.692127%0.001118-0.0024400.0001790.0031240.000193
XSP25May22P470.00PUT470.00$69.47 / 50$71.40 / 500044.591440%-0.9988820.0080510.0001790.003124-0.205761
XSP25May22C468.00CALL468.00$0.03 / 1,6570028.014803%0.001464-0.0031230.0002290.0039990.000253
XSP25May22P468.00PUT468.00$67.49 / 50$69.53 / 500044.515390%-0.9985360.0073230.0002290.003999-0.204824
XSP25May22C467.00CALL467.00$0.03 / 1,6570027.674453%0.001673-0.0035260.0002580.0045150.000289
XSP25May22P467.00PUT467.00$66.48 / 50$68.46 / 500043.575159%-0.9983270.0068980.0002580.004515-0.204350
XSP25May22C466.00CALL466.00$0.03 / 1,6570027.333499%0.001908-0.0039750.0002910.0050890.000330
XSP25May22P466.00PUT466.00$65.48 / 50$67.47 / 500043.149913%-0.9980920.0064260.0002910.005089-0.203871
XSP25May22C465.00CALL465.00$0.34$0.03 / 1,5500126.987748%0.002174-0.0044750.0003280.0057290.000376
XSP25May22P465.00PUT465.00$64.48 / 50$66.47 / 500042.664821%-0.9978260.0059040.0003280.005729-0.203387
XSP25May22C464.00CALL464.00$0.03 / 1,3500026.644529%0.002474-0.0050310.0003690.0064400.000427
XSP25May22P464.00PUT464.00$63.47 / 50$65.40 / 500041.719021%-0.9975260.0053260.0003690.006440-0.202897
XSP25May22C463.00CALL463.00$0.03 / 1,1500026.299079%0.002811-0.0056470.0004140.0072280.000485
XSP25May22P463.00PUT463.00$62.48 / 50$64.41 / 500041.348282%-0.9971890.0046880.0004140.007228-0.202401
XSP25May22C462.00CALL462.00$0.03 / 9500025.952136%0.003191-0.0063290.0004640.0081010.000551
XSP25May22P462.00PUT462.00$61.48 / 50$63.47 / 500041.196952%-0.9968090.0039830.0004640.008101-0.201897
XSP25May22C461.00CALL461.00$0.04 / 1,6570026.414615%0.003616-0.0070840.0005190.0090670.000624
XSP25May22P461.00PUT461.00$60.48 / 50$62.41 / 500040.368419%-0.9963840.0032060.0005190.009067-0.201386
XSP25May22C460.00CALL460.00$0.40$0.04 / 1,6570726.055275%0.004093-0.0079160.0005800.0101310.000707
XSP25May22P460.00PUT460.00$59.48 / 50$61.47 / 500040.207563%-0.9959070.0023510.0005800.010131-0.200865
XSP25May22C459.00CALL459.00$0.04 / 1,6570025.695820%0.004627-0.0088330.0006470.0113050.000798
XSP25May22P459.00PUT459.00$58.49 / 50$60.48 / 500039.817787%-0.9953730.0014120.0006470.011305-0.200335
XSP25May22C458.00CALL458.00$0.04 / 1,6570025.334753%0.005224-0.0098420.0007210.0125940.000901
XSP25May22P458.00PUT458.00$57.46 / 50$59.39 / 500038.659872%-0.9947760.0003810.0007210.012594-0.199794
XSP25May22C457.00CALL457.00$0.41$0.04 / 1,45003024.970468%0.005889-0.0109490.0008020.0140100.001016
XSP25May22P457.00PUT457.00$56.49 / 50$58.48 / 500038.813106%-0.994111-0.0007480.0008020.014010-0.199241
XSP25May22C456.00CALL456.00$0.01 / 950$0.04 / 9500023.391440%0.006631-0.0121620.0008910.0155610.001144
XSP25May22P456.00PUT456.00$55.49 / 50$57.48 / 500038.308071%-0.993369-0.0019830.0008910.015561-0.198675
XSP25May22C455.00CALL455.00$0.25$0.01 / 1,675$0.05 / 1,65701623.490049%0.007455-0.0134880.0009880.0172570.001286
XSP25May22P455.00PUT455.00$13.15$54.50 / 50$56.49 / 500137.903372%-0.992545-0.0033320.0009880.017257-0.198095
XSP25May22C454.00CALL454.00$0.01 / 1,782$0.05 / 1,6570023.130168%0.008371-0.0149360.0010940.0191080.001443
XSP25May22P454.00PUT454.00$53.50 / 50$55.49 / 500037.391616%-0.991629-0.0048020.0010940.019108-0.197499
XSP25May22C453.00CALL453.00$0.02 / 1,150$0.05 / 8500023.158871%0.009387-0.0165140.0012100.0211250.001618
XSP25May22P453.00PUT453.00$52.51 / 50$54.50 / 500036.978851%-0.990613-0.0064020.0012100.021125-0.196887
XSP25May22C452.00CALL452.00$0.02 / 1,782$0.06 / 1,6570023.140208%0.010511-0.0182290.0013350.0233180.001811
XSP25May22P452.00PUT452.00$47.57$51.51 / 50$53.50 / 500036.461301%-0.989489-0.0081400.0013350.023318-0.196255
XSP25May22C451.00CALL451.00$0.03 / 1,350$0.07 / 1,6570023.366939%0.011754-0.0200910.0014710.0256970.002025
XSP25May22P451.00PUT451.00$50.51 / 50$52.55 / 500036.187209%-0.988246-0.0100240.0014710.025697-0.195603
XSP25May22C450.00CALL450.00$0.47$0.04 / 850$0.07 / 1,15001823.249244%0.013125-0.0221070.0016190.0282750.002261
XSP25May22P450.00PUT450.00$10.75$49.52 / 50$51.51 / 500235.516409%-0.986875-0.0120630.0016190.028275-0.194929
XSP25May22C449.00CALL449.00$0.04 / 1,782$0.08 / 1,6570023.110638%0.014636-0.0242870.0017780.0310600.002520
XSP25May22P449.00PUT449.00$48.53 / 50$50.52 / 500035.086431%-0.985364-0.0142650.0017780.031060-0.194231
XSP25May22C448.00CALL448.00$1.39$0.05 / 1,657$0.09 / 1,6570623.165057%0.016298-0.0266390.0019500.0340650.002806
XSP25May22P448.00PUT448.00$47.53 / 50$49.57 / 500034.794364%-0.983702-0.0166400.0019500.034065-0.193507
XSP25May22C447.00CALL447.00$9.33$0.06 / 1,657$0.10 / 1,6570323.163528%0.018124-0.0291710.0021360.0373000.003120
XSP25May22P447.00PUT447.00$46.54 / 50$48.48 / 500033.880739%-0.981876-0.0191940.0021360.037300-0.192756
XSP25May22C446.00CALL446.00$1.24$0.07 / 1,657$0.11 / 1,6570823.117777%0.020126-0.0318920.0023350.0407750.003463
XSP25May22P446.00PUT446.00$45.56 / 50$47.55 / 500033.765567%-0.979874-0.0219370.0023350.040775-0.191974
XSP25May22C445.00CALL445.00$1.96$0.09 / 850$0.12 / 1,0500123.191224%0.022317-0.0348080.0025480.0445010.003840
XSP25May22P445.00PUT445.00$44.57 / 50$46.56 / 500033.314447%-0.977683-0.0248760.0025480.044501-0.191159
XSP25May22C444.00CALL444.00$1.23$0.10 / 1,550$0.14 / 1,6570223.206567%0.024712-0.0379290.0027760.0484850.004250
XSP25May22P444.00PUT444.00$10.21$43.58 / 50$45.51 / 500132.589554%-0.975288-0.0280180.0027760.048485-0.190310
XSP25May22C443.00CALL443.00$1.37$0.12 / 850$0.15 / 8500223.171305%0.027325-0.0412600.0030200.0527390.004699
XSP25May22P443.00PUT443.00$33.20$42.61 / 50$44.60 / 500532.568644%-0.972675-0.0313720.0030200.052739-0.189424
XSP25May22C442.00CALL442.00$1.75$0.13 / 1,624$0.17 / 8330423.098451%0.030171-0.0448080.0032790.0572680.005187
XSP25May22P442.00PUT442.00$32.30$41.62 / 50$43.65 / 500532.265408%-0.969829-0.0349420.0032790.057268-0.188498
XSP25May22C441.00CALL441.00$1.75$0.16 / 816$0.20 / 1,7160823.308056%0.033267-0.0485780.0035540.0620810.005717
XSP25May22P441.00PUT441.00$40.64 / 50$42.57 / 500031.453623%-0.966733-0.0387340.0035540.062081-0.187529
XSP25May22C440.00CALL440.00$3.87$0.18 / 1,216$0.22 / 1,22401423.244270%0.036626-0.0525760.0038470.0671830.006293
XSP25May22C439.00CALL439.00$3.26$0.21 / 799$0.25 / 1,1990623.316435%0.040268-0.0568050.0041560.0725790.006916
XSP25May22P439.00PUT439.00$20.46$38.67 / 51$40.61 / 510730.615644%-0.959732-0.0470060.0041560.072579-0.185453
XSP25May22C438.00CALL438.00$2.38$0.24 / 882$0.28 / 88202323.332157%0.044207-0.0612670.0044810.0782720.007591
XSP25May22P438.00PUT438.00$37.73 / 51$39.76 / 510030.857932%-0.955793-0.0514910.0044810.078272-0.184341
XSP25May22C437.00CALL437.00$4.20$0.28 / 765$0.32 / 1,06501023.437317%0.048461-0.0659650.0048250.0842650.008319
XSP25May22P437.00PUT437.00$36.78 / 51$38.76 / 510030.458649%-0.951539-0.0562110.0048250.084265-0.183175
XSP25May22C436.00CALL436.00$0.32 / 731$0.36 / 7310023.483779%0.053047-0.0708990.0051850.0905560.009103
XSP25May22P436.00PUT436.00$35.84 / 51$37.77 / 510030.121292%-0.946953-0.0611670.0051850.090556-0.181952
XSP25May22C435.00CALL435.00$1.25$0.36 / 1,014$0.41 / 81401023.532224%0.057982-0.0760670.0055620.0971450.009947
XSP25May22C434.00CALL434.00$0.42 / 697$0.46 / 6970023.640524%0.063284-0.0814660.0059560.1040280.010853
XSP25May22P434.00PUT434.00$15.37$33.90 / 52$35.83 / 520129.336973%-0.936716-0.0717790.0059560.104028-0.179326
XSP25May22C433.00CALL433.00$0.48 / 680$0.53 / 9800023.786086%0.068970-0.0870920.0063670.1111970.011824
XSP25May22P433.00PUT433.00$17.42$33.01 / 52$34.94 / 520029.453017%-0.931030-0.0774270.0063670.111197-0.177917
XSP25May22P432.00PUT432.00$15.00$32.05 / 53$34.08 / 530329.397529%-0.924945-0.0832960.0067930.118646-0.176440
XSP25May22C431.00CALL431.00$0.62 / 629$0.67 / 6290023.962239%0.081558-0.0989980.0072350.1263630.013972
XSP25May22P431.00PUT431.00$31.16 / 53$33.09 / 530029.121624%-0.918442-0.0893770.0072350.126363-0.174892
XSP25May22C430.00CALL430.00$2.13$0.71 / 595$0.76 / 59501324.124400%0.088493-0.1052580.0076910.1343340.015155
XSP25May22P430.00PUT430.00$10.93$30.23 / 54$32.16 / 540528.888392%-0.911507-0.0956600.0076910.134334-0.173271
XSP25May22C429.00CALL429.00$3.62$0.81 / 561$0.86 / 5610024.290577%0.095876-0.1117080.0081610.1425440.016413
XSP25May22P429.00PUT429.00$10.54$29.32 / 54$31.34 / 5401028.993779%-0.904124-0.1021320.0081610.142544-0.171575
XSP25May22P428.00PUT428.00$15.81$28.46 / 55$30.40 / 550528.862589%-0.896279-0.1087800.0086440.150975-0.169801
XSP25May22C427.00CALL427.00$1.03 / 510$1.09 / 5100024.587770%0.112041-0.1251170.0091380.1596030.019165
XSP25May22P427.00PUT427.00$27.58 / 55$29.52 / 550028.802031%-0.887959-0.1155860.0091380.159603-0.167946
XSP25May22C426.00CALL426.00$10.00$1.17 / 476$1.23 / 4760124.803122%0.120850-0.1320400.0096420.1684060.020663
XSP25May22P426.00PUT426.00$26.71 / 56$28.66 / 560028.780334%-0.879150-0.1225310.0096420.168406-0.166010
XSP25May22C425.00CALL425.00$5.79$1.31 / 442$1.37 / 44202724.949427%0.130157-0.1390820.0101550.1773560.022245
XSP25May22P425.00PUT425.00$11.57$25.85 / 57$27.81 / 570428.763338%-0.869843-0.1295960.0101550.177356-0.163990
XSP25May22C424.00CALL424.00$2.27$1.47 / 408$1.53 / 40804025.139897%0.139972-0.1462200.0106740.1864240.023912
XSP25May22P424.00PUT424.00$11.33$25.01 / 57$26.97 / 570628.777885%-0.860028-0.1367560.0106740.186424-0.161885
XSP25May22C423.00CALL423.00$1.64 / 391$1.71 / 3910025.335738%0.150303-0.1534290.0111980.1955770.025665
XSP25May22P423.00PUT423.00$24.18 / 58$26.14 / 580028.791759%-0.849697-0.1439870.0111980.195577-0.159693
XSP25May22C422.00CALL422.00$1.83 / 374$1.89 / 3740025.513299%0.161157-0.1606810.0117250.2047810.027506
XSP25May22P422.00PUT422.00$9.81$23.38 / 59$25.33 / 590128.867913%-0.838843-0.1512610.0117250.204781-0.157414
XSP25May22C421.00CALL421.00$2.03 / 340$2.09 / 3400025.698063%0.172537-0.1679470.0122520.2139970.029435
XSP25May22P421.00PUT421.00$22.58 / 60$24.53 / 600028.917897%-0.827463-0.1585500.0122520.213997-0.155048
XSP25May22C420.00CALL420.00$7.98$2.25 / 323$2.31 / 32302825.904133%0.184445-0.1751980.0127790.2231870.031451
XSP25May22P420.00PUT420.00$12.48$21.79 / 61$23.74 / 6103028.960560%-0.815555-0.1658230.0127790.223187-0.152593
XSP25May22C419.00CALL419.00$12.52$2.48 / 306$2.55 / 3060126.110313%0.196883-0.1824000.0133010.2323080.033555
XSP25May22P419.00PUT419.00$11.89$21.04 / 62$22.98 / 6201829.095050%-0.803117-0.1730480.0133010.232308-0.150051
XSP25May22C418.00CALL418.00$2.73 / 289$2.79 / 2890026.291957%0.209846-0.1895200.0138170.2413190.035745
XSP25May22P418.00PUT418.00$20.26 / 63$22.23 / 630029.139883%-0.790154-0.1801900.0138170.241319-0.147422
XSP25May22C417.00CALL417.00$2.99 / 272$3.06 / 2720026.491856%0.223331-0.1965230.0143240.2501730.038022
XSP25May22P417.00PUT417.00$9.24$19.52 / 65$21.52 / 6501329.284861%-0.776669-0.1872150.0143240.250173-0.144707
XSP25May22C416.00CALL416.00$14.64$3.27 / 255$3.34 / 2550226.688727%0.237329-0.2033730.0148190.2588250.040383
XSP25May22P416.00PUT416.00$8.52$18.83 / 66$20.78 / 660329.416005%-0.762671-0.1940870.0148190.258825-0.141908
XSP25May22P415.00PUT415.00$14.08$18.11 / 67$20.06 / 6704129.480348%-0.748168-0.2007700.0153000.267228-0.139026
XSP25May22C414.00CALL414.00$5.19$3.88 / 221$3.95 / 22104027.077509%0.266826-0.2164680.0157640.2753360.045350
XSP25May22P414.00PUT414.00$7.84$17.41 / 69$19.41 / 6901929.648710%-0.733174-0.2072270.0157640.275336-0.136065
XSP25May22C413.00CALL413.00$4.20 / 204$4.28 / 2040027.254475%0.282297-0.2226400.0162090.2831000.047951
XSP25May22P413.00PUT413.00$14.91$16.75 / 70$18.70 / 700929.734967%-0.717703-0.2134210.0162090.283100-0.133026
XSP25May22C412.00CALL412.00$10.71$4.55 / 204$4.62 / 2040127.444388%0.298225-0.2285120.0166310.2904740.050625
XSP25May22P412.00PUT412.00$16.12 / 72$18.08 / 720029.969589%-0.701775-0.2193150.0166310.290474-0.129913
XSP25May22C411.00CALL411.00$4.91 / 187$4.98 / 1870027.626991%0.314591-0.2340480.0170280.2974130.053369
XSP25May22P411.00PUT411.00$8.93$15.44 / 73$17.44 / 7301030.039079%-0.685409-0.2248740.0170280.297413-0.126731
XSP25May22C409.00CALL409.00$5.68 / 170$5.75 / 1700027.988641%0.348538-0.2439760.0177380.3098040.059048
XSP25May22P409.00PUT409.00$14.25 / 77$16.20 / 770030.375690%-0.651462-0.2348460.0177380.309804-0.120175
XSP25May22C408.00CALL408.00$6.09 / 153$6.16 / 1530028.169768%0.366064-0.2483010.0180450.3151740.061974
XSP25May22P408.00PUT408.00$12.28$13.63 / 79$15.56 / 790630.396285%-0.633936-0.2391940.0180450.315174-0.116811
XSP25May22P407.00PUT407.00$11.79$13.06 / 81$14.98 / 810730.544831%-0.616081-0.2430750.0183180.319940-0.113397
XSP25May22C406.00CALL406.00$6.95 / 136$7.06 / 1360028.554505%0.402068-0.2555250.0185550.3240690.067970
XSP25May22P406.00PUT406.00$12.73$13.39 / 102$13.49 / 1020630.629973%-0.597932-0.2464630.0185550.324069-0.109939
XSP25May22C405.00CALL405.00$9.58$7.41 / 136$7.51 / 1360128.715373%0.420477-0.2583710.0187530.3275270.071027
XSP25May22P405.00PUT405.00$12.85 / 119$12.95 / 1190030.790060%-0.579523-0.2493310.0187530.327527-0.106444
XSP25May22C404.00CALL404.00$7.88 / 136$7.99 / 1360028.886548%0.439107-0.2606760.0189110.3302880.074115
XSP25May22P404.00PUT404.00$12.32 / 119$12.42 / 1190030.933453%-0.560893-0.2516580.0189110.330288-0.102918
XSP25May22C403.00CALL403.00$8.36 / 136$8.46 / 1360029.009596%0.457920-0.2624210.0190270.3323280.077227
XSP25May22P403.00PUT403.00$11.09$11.81 / 119$11.91 / 11904031.092283%-0.542080-0.2534250.0190270.332328-0.099368
XSP25May22C402.00CALL402.00$19.61$8.86 / 119$8.97 / 11901429.168987%0.476874-0.2635910.0191020.3336270.080355
XSP25May22P402.00PUT402.00$4.94$11.31 / 119$11.41 / 1190731.231138%-0.523126-0.2546180.0191020.333627-0.095801
XSP25May22C401.00CALL401.00$9.38 / 119$9.49 / 1190029.327925%0.495929-0.2641740.0191330.3341720.083493
XSP25May22P401.00PUT401.00$10.82 / 119$10.93 / 1190031.372212%-0.504071-0.2552230.0191330.334172-0.092225
XSP25May22C400.00CALL400.00$13.63$9.91 / 119$10.01 / 1190229.453388%0.515040-0.2641630.0191200.3339520.086633
XSP25May22P400.00PUT400.00$9.28$10.36 / 119$10.46 / 11901531.528510%-0.484960-0.2552340.0191200.333952-0.088647
XSP25May22C399.00CALL399.00$10.46 / 119$10.56 / 1190029.603701%0.534164-0.2635530.0190640.3329630.089766
XSP25May22P399.00PUT399.00$9.89 / 119$10.00 / 1190031.637718%-0.465836-0.2546470.0190640.332963-0.085075
XSP25May22C398.00CALL398.00$11.02 / 119$11.12 / 1190029.735951%0.553258-0.2623460.0189630.3312070.092886
XSP25May22P398.00PUT398.00$4.25$9.45 / 119$9.56 / 1190731.776919%-0.446742-0.2534620.0189630.331207-0.081518
XSP25May22C397.00CALL397.00$11.59 / 119$11.69 / 1190029.854806%0.572276-0.2605460.0188190.3286890.095984
XSP25May22P397.00PUT397.00$1.93$9.04 / 136$9.14 / 1360531.950909%-0.427724-0.2516850.0188190.328689-0.077982
XSP25May22C396.00CALL396.00$12.18 / 119$12.28 / 1190029.985481%0.591175-0.2581620.0186320.3254230.099052
XSP25May22P396.00PUT396.00$8.37$8.61 / 136$8.72 / 1360632.049157%-0.408825-0.2493220.0186320.325423-0.074475
XSP25May22C395.00CALL395.00$12.78 / 102$12.88 / 1020030.100194%0.609912-0.2552060.0184030.3214240.102084
XSP25May22P395.00PUT395.00$4.94$8.23 / 136$8.33 / 1360132.225974%-0.390088-0.2463890.0184030.321424-0.071005
XSP25May22C394.00CALL394.00$13.40 / 102$13.50 / 1020030.230298%0.628443-0.2516950.0181340.3167150.105072
XSP25May22P394.00PUT394.00$7.83 / 136$7.94 / 1360032.329039%-0.371557-0.2429010.0181340.316715-0.067579
XSP25May22C393.00CALL393.00$13.11 / 84$15.04 / 840030.327575%0.646727-0.2476510.0178250.3113230.108008
XSP25May22P393.00PUT393.00$7.18$7.47 / 153$7.57 / 153047132.482212%-0.353273-0.2388790.0178250.311323-0.064205
XSP25May22C392.00CALL392.00$13.75 / 82$15.68 / 820030.430238%0.664724-0.2430970.0174790.3052800.110885
XSP25May22P392.00PUT392.00$5.94$7.14 / 153$7.21 / 153010832.656971%-0.335276-0.2343470.0174790.305280-0.060889
XSP25May22C391.00CALL391.00$14.41 / 81$16.33 / 810030.533124%0.682394-0.2380610.0170980.2986210.113698
XSP25May22P391.00PUT391.00$5.15$6.77 / 170$6.87 / 17005032.756449%-0.317606-0.2293340.0170980.298621-0.057638
XSP25May22C390.00CALL390.00$15.02 / 79$16.98 / 790030.506335%0.699703-0.2325750.0166830.2913880.116439
XSP25May22P390.00PUT390.00$5.89$6.44 / 170$6.54 / 17005732.894661%-0.300297-0.2238700.0166830.291388-0.054459
XSP25May22C389.00CALL389.00$15.70 / 77$17.66 / 770030.599356%0.716614-0.2266710.0162390.2836240.119102
XSP25May22P389.00PUT389.00$6.12 / 187$6.22 / 1870033.023415%-0.283386-0.2179890.0162390.283624-0.051357
XSP25May22C388.00CALL388.00$16.39 / 76$18.35 / 760030.675727%0.733097-0.2203870.0157670.2753760.121683
XSP25May22P388.00PUT388.00$3.68$5.82 / 187$5.91 / 1870133.162380%-0.266903-0.2117270.0157670.275376-0.048338
XSP25May22C387.00CALL387.00$17.10 / 74$19.06 / 740030.776245%0.749122-0.2137610.0152700.2666930.124176
XSP25May22P387.00PUT387.00$2.53$5.55 / 204$5.62 / 2040233.342822%-0.250878-0.2051220.0152700.266693-0.045407
XSP25May22C386.00CALL386.00$17.89 / 73$19.82 / 730031.061777%0.764662-0.2068320.0147500.2576270.126578
XSP25May22P386.00PUT386.00$2.43$5.27 / 204$5.34 / 2040233.484478%-0.235338-0.1982160.0147500.257627-0.042568
XSP25May22C385.00CALL385.00$18.60 / 71$20.53 / 710031.074755%0.779693-0.1996420.0142130.2482320.128882
XSP25May22P385.00PUT385.00$3.42$5.00 / 221$5.07 / 22101133.620459%-0.220307-0.1910480.0142130.248232-0.039824
XSP25May22C384.00CALL384.00$19.28 / 70$21.24 / 700030.980116%0.794195-0.1922330.0136590.2385630.131088
XSP25May22P384.00PUT384.00$2.71$4.75 / 238$4.82 / 23805033.786761%-0.205805-0.1836620.0136590.238563-0.037181
XSP25May22C383.00CALL383.00$20.11 / 69$22.04 / 690031.290208%0.808151-0.1846490.0130930.2286740.133191
XSP25May22P383.00PUT383.00$1.94$4.50 / 238$4.57 / 23801233.917738%-0.191849-0.1761000.0130930.228674-0.034640
XSP25May22C382.00CALL382.00$20.80 / 68$22.76 / 680031.133236%0.821546-0.1769310.0125170.2186200.135189
XSP25May22P382.00PUT382.00$4.26 / 255$4.33 / 2550034.043583%-0.178454-0.1684040.0125170.218620-0.032203
XSP25May22C381.00CALL381.00$21.61 / 67$23.58 / 670031.362474%0.834368-0.1691220.0119350.2084570.137081
XSP25May22P381.00PUT381.00$4.04 / 272$4.11 / 2720034.205671%-0.165632-0.1606170.0119350.208457-0.029873
XSP25May22C380.00CALL380.00$22.36 / 66$24.32 / 660031.259579%0.846610-0.1612630.0113500.1982370.138866
XSP25May22C379.00CALL379.00$23.15 / 65$25.11 / 650031.294511%0.858268-0.1533960.0107650.1880120.140542
XSP25May22P379.00PUT379.00$3.62 / 289$3.69 / 2890034.497402%-0.141732-0.1449360.0107650.188012-0.025535
XSP25May22C378.00CALL378.00$23.97 / 64$25.92 / 640031.391057%0.869338-0.1455580.0101820.1778320.142110
XSP25May22P378.00PUT378.00$3.43 / 306$3.49 / 3060034.646113%-0.130662-0.1371210.0101820.177832-0.023529
XSP25May22C377.00CALL377.00$24.77 / 63$26.73 / 630031.397906%0.879823-0.1377870.0096040.1677460.143571
XSP25May22P377.00PUT377.00$3.24 / 323$3.31 / 3230034.797876%-0.120177-0.1293720.0096040.167746-0.021630
XSP25May22C376.00CALL376.00$25.60 / 62$27.56 / 620031.468681%0.889726-0.1301180.0090350.1577970.144925
XSP25May22P376.00PUT376.00$3.07 / 323$3.13 / 3400034.960368%-0.110274-0.1217250.0090350.157797-0.019839
XSP25May22C375.00CALL375.00$26.43 / 62$28.39 / 620031.492924%0.899053-0.1225820.0084750.1480270.146173
XSP25May22P375.00PUT375.00$2.01$2.90 / 340$2.96 / 3400335.105557%-0.100947-0.1142120.0084750.148027-0.018152
XSP25May22C374.00CALL374.00$27.35 / 61$29.28 / 610031.859979%0.907814-0.1152110.0079280.1384750.147318
XSP25May22P374.00PUT374.00$2.74 / 357$2.81 / 3570035.285737%-0.092186-0.1068630.0079280.138475-0.016569
XSP25May22C373.00CALL373.00$28.17 / 60$30.10 / 600031.740964%0.916021-0.1080310.0073960.1291760.148361
XSP25May22P373.00PUT373.00$2.59 / 424$2.66 / 3740035.451571%-0.083979-0.0997050.0073960.129176-0.015087
XSP25May22C372.00CALL372.00$29.06 / 60$30.99 / 600031.956959%0.923686-0.1010660.0068800.1201590.149306
XSP25May22P372.00PUT372.00$2.45 / 424$2.51 / 3740035.606794%-0.076314-0.0927620.0068800.120159-0.013705
XSP25May22C371.00CALL371.00$29.89 / 59$31.83 / 590031.808706%0.930825-0.0943370.0063810.1114530.150155
XSP25May22P371.00PUT371.00$2.32 / 391$2.38 / 3910035.805867%-0.069175-0.0860560.0063810.111453-0.012417
XSP25May22C370.00CALL370.00$30.74 / 59$32.69 / 590031.717358%0.937455-0.0878630.0059020.1030800.150911
XSP25May22P370.00PUT370.00$2.20$2.19 / 458$2.25 / 4080035.968293%-0.062545-0.0796050.0059020.103080-0.011223
XSP25May22C369.00CALL369.00$31.68 / 58$33.61 / 580032.051138%0.943595-0.0816590.0054430.0950590.151579
XSP25May22P369.00PUT369.00$2.07 / 475$2.13 / 4250036.151006%-0.056405-0.0734220.0054430.095059-0.010117
XSP25May22C368.00CALL368.00$32.51 / 58$34.46 / 580031.748501%0.949265-0.0757360.0050040.0874070.152161
XSP25May22P368.00PUT368.00$1.96 / 442$2.02 / 4420036.358902%-0.050735-0.0675220.0050040.087407-0.009096
XSP25May22C367.00CALL367.00$33.44 / 57$35.37 / 570031.936750%0.954484-0.0701040.0045880.0801330.152662
XSP25May22P367.00PUT367.00$1.86 / 459$1.92 / 4590036.593317%-0.045516-0.0619130.0045880.080133-0.008157
XSP25May22C366.00CALL366.00$34.36 / 57$36.29 / 570032.089693%0.959275-0.0647700.0041940.0732470.153085
XSP25May22C365.00CALL365.00$35.20 / 56$37.18 / 560031.757128%0.963661-0.0597350.0038220.0667520.153435
XSP25May22P365.00PUT365.00$1.37$1.66 / 493$1.72 / 49301736.971505%-0.036339-0.0515880.0038220.066752-0.006508
XSP25May22C364.00CALL364.00$36.14 / 56$38.08 / 560031.801470%0.967662-0.0550030.0034720.0606490.153715
XSP25May22P364.00PUT364.00$1.57 / 510$1.63 / 5100037.174679%-0.032338-0.0468780.0034720.060649-0.005790
XSP25May22C363.00CALL363.00$37.07 / 55$39.01 / 550031.888103%0.971302-0.0505710.0031450.0549360.153930
XSP25May22P363.00PUT363.00$1.49 / 527$1.55 / 5270037.420369%-0.028698-0.0424680.0031450.054936-0.005136
XSP25May22C362.00CALL362.00$37.95 / 55$39.93 / 550031.628091%0.974603-0.0464350.0028400.0496090.154084
XSP25May22P362.00PUT362.00$1.41 / 544$1.47 / 5440037.635666%-0.025397-0.0383550.0028400.049609-0.004544
XSP25May22C361.00CALL361.00$38.94 / 55$40.88 / 550032.011058%0.977588-0.0425910.0025570.0446600.154182
XSP25May22P361.00PUT361.00$1.34 / 561$1.40 / 5610037.895295%-0.022412-0.0345330.0025570.044660-0.004008
XSP25May22C360.00CALL360.00$39.88 / 55$41.81 / 550031.994746%0.980278-0.0390300.0022950.0400800.154226
XSP25May22C359.00CALL359.00$40.81 / 54$42.74 / 540031.862677%0.982696-0.0357450.0020530.0358560.154221
XSP25May22P359.00PUT359.00$1.21 / 595$1.26 / 5950038.375686%-0.017304-0.0277320.0020530.035856-0.003093
XSP25May22C355.00CALL355.00$44.59 / 53$46.52 / 530031.334878%0.990042-0.0251350.0012740.0222450.153783
XSP25May22P355.00PUT355.00$0.75$0.98 / 646$1.03 / 6460639.353161%-0.009958-0.0172110.0012740.022245-0.001778
XSP25May22C350.00CALL350.00$49.38 / 52$51.31 / 520029.421519%0.995340-0.0166170.0006510.0113750.152539
XSP25May22P350.00PUT350.00$0.64$0.77 / 822$0.82 / 69701040.789813%-0.004660-0.0088050.0006510.011375-0.000831
XSP25May22C345.00CALL345.00$54.08 / 52$56.11 / 520034.885920%0.997988-0.0118360.0003060.0053410.150820
XSP25May22P345.00PUT345.00$0.62 / 731$0.66 / 7310042.357818%-0.002012-0.0041360.0003060.005341-0.000358
XSP25May22C340.00CALL340.00$59.08 / 51$61.01 / 510031.627788%0.999201-0.0093660.0001310.0022940.148846
XSP25May22P340.00PUT340.00$0.50 / 1,090$0.54 / 7650043.976615%-0.000799-0.0017770.0001310.002294-0.000142
XSP25May22C335.00CALL335.00$64.01 / 51$65.94 / 510029.862898%0.999710-0.0081730.0000510.0008980.146745
XSP25May22P335.00PUT335.00$0.59$0.41 / 1,524$0.45 / 79901545.714527%-0.000290-0.0006960.0000510.000898-0.000052
XSP25May22C330.00CALL330.00$68.86 / 51$70.84 / 510043.507845%0.999904-0.0076130.0000180.0003190.144589
XSP25May22P330.00PUT330.00$0.77$0.34 / 1,591$0.38 / 81601047.522344%-0.000096-0.0002470.0000180.000319-0.000017
XSP25May22C325.00CALL325.00$73.86 / 51$75.79 / 510030.787341%0.999971-0.0073340.0000060.0001030.142410
XSP25May22P325.00PUT325.00$0.29 / 1,050$0.33 / 1,4500049.523620%-0.000029-0.0000800.0000060.000103-0.000005
XSP25May22C320.00CALL320.00$78.78 / 50$80.72 / 500044.991916%0.999992-0.0071660.0000020.0000300.140222
XSP25May22P320.00PUT320.00$0.25 / 850$0.28 / 8500051.444031%-0.000008-0.0000230.0000020.000030-0.000001
XSP25May22C315.00CALL315.00$83.77 / 50$85.70 / 500038.031960%0.999998-0.0070370.0000010.0000080.138033
XSP25May22P315.00PUT315.00$0.21 / 1,450$0.25 / 1,6570053.465571%-0.000002-0.0000060.0000010.0000080.000000
XSP25May22C310.00CALL310.00$88.74 / 50$90.67 / 500047.647065%1.000000-0.0069210.0000010.0000020.135842
XSP25May22P310.00PUT310.00$0.18 / 1,657$0.22 / 1,6570055.485307%-0.000001-0.0000010.0000010.0000020.000000
XSP25May22C305.00CALL305.00$93.71 / 50$95.64 / 500064.800138%1.000000-0.0068080.0000010.0000000.133651
XSP25May22P305.00PUT305.00$0.16 / 850$0.19 / 1,3500057.542008%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C300.00CALL300.00$98.68 / 50$100.62 / 50000.000000%1.000000-0.0066960.0000010.0000000.131460
XSP25May22P300.00PUT300.00$0.13 / 1,657$0.17 / 1,6570059.434274%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C295.00CALL295.00$103.66 / 50$105.59 / 50000.000000%1.000000-0.0065850.0000010.0000000.129269
XSP25May22P295.00PUT295.00$0.11 / 1,657$0.15 / 1,6570061.404921%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$108.66 / 50$110.60 / 50000.000000%1.000000-0.0064730.0000010.0000000.127078
XSP25May22P290.00PUT290.00$0.10 / 950$0.13 / 1,1500063.529507%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$113.56 / 50$115.55 / 50000.000000%1.000000-0.0063610.0000010.0000000.124887
XSP25May22P285.00PUT285.00$0.08$0.08 / 1,657$0.12 / 1,7820065.526719%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C280.00CALL280.00$118.54 / 50$120.53 / 50000.000000%1.000000-0.0062500.0000010.0000000.122696
XSP25May22P280.00PUT280.00$0.07 / 1,657$0.10 / 8500067.352427%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$123.62 / 50$125.55 / 50000.000000%1.000000-0.0061380.0000010.0000000.120505
XSP25May22P275.00PUT275.00$0.06 / 1,150$0.09 / 1,4500069.468673%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$128.50 / 50$130.49 / 50000.000000%1.000000-0.0060270.0000010.0000000.118314
XSP25May22P270.00PUT270.00$0.05 / 850$0.08 / 1,6570071.458614%-0.0000010.0000000.0000010.0000000.000000