XSP.IN Option Chain

End of day data from May 11, 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
XSP25May22P383.00PUT383.00$3.43$5.51 / 187$5.60 / 1871661231.831556%-0.283373-0.2200390.0171680.270102-0.047295
XSP25May22C424.00CALL424.00$0.95$0.73 / 595$0.78 / 595524025.842238%0.072617-0.0913960.0070030.1101760.011487
XSP25May22C420.00CALL420.00$2.00$1.14 / 476$1.20 / 476412826.241146%0.102502-0.1183240.0090610.1425510.016190
XSP25May22C414.00CALL414.00$4.24$2.10 / 340$2.17 / 340404026.994952%0.163471-0.1635680.0125120.1968410.025752
XSP25May22C410.00CALL410.00$5.75$3.01 / 272$3.09 / 27240127.535140%0.215773-0.1942810.0148470.2335860.033922
XSP25May22P369.00PUT369.00$2.16$2.39 / 374$2.45 / 37421033.821434%-0.094095-0.1094920.0085100.133889-0.015582
XSP25May22P415.00PUT415.00$23.87$22.30 / 59$24.63 / 59144127.776383%-0.848127-0.1467220.0119210.187549-0.146556
XSP25May22C419.00CALL419.00$1.60$1.27 / 459$1.33 / 45910126.357614%0.111260-0.1255560.0096130.1512390.017566
XSP25May22P379.00PUT379.00$3.99$4.38 / 238$4.46 / 2386032.352386%-0.217002-0.1911790.0148960.234355-0.036124
XSP25May22P364.00PUT364.00$1.61$1.75 / 459$1.80 / 4596034.685050%-0.056121-0.0738040.0057310.090169-0.009273
XSP25May22P439.00PUT439.00$44.31$44.44 / 50$46.78 / 505728.671386%-0.984236-0.0164940.0020040.031529-0.177847
XSP25May22P385.00PUT385.00$5.07$6.16 / 170$6.25 / 17041131.583668%-0.319565-0.2320940.0181240.285128-0.053410
XSP25May22P373.00PUT373.00$2.49$3.06 / 306$3.12 / 3064033.186299%-0.135492-0.1418800.0110370.173643-0.022480
XSP25May22P396.00PUT396.00$7.76$10.79 / 119$10.92 / 1192630.202075%-0.537144-0.2562750.0201420.316883-0.090615
XSP25May22P395.00PUT395.00$7.33$10.29 / 119$10.39 / 1192130.289867%-0.517064-0.2573580.0202110.317973-0.087143
XSP25May22P375.00PUT375.00$2.31$3.45 / 289$3.53 / 2892332.908132%-0.160090-0.1585820.0123430.194178-0.026589
XSP25May22P371.00PUT371.00$1.79$2.70 / 340$2.77 / 3402033.493206%-0.113507-0.1254080.0097510.153414-0.018814
XSP25May22P363.00PUT363.00$1.40$1.64 / 476$1.70 / 4762034.881544%-0.050181-0.0675500.0052450.082516-0.008289
XSP25May22P362.00PUT362.00$1.53$1.55 / 493$1.60 / 4932035.106045%-0.044740-0.0616240.0047840.075266-0.007387
XSP25May22P410.00PUT410.00$17.22$18.42 / 65$20.75 / 6512128.331524%-0.784227-0.1852980.0148470.233586-0.134516
XSP25May22P403.00PUT403.00$9.50$13.65 / 75$15.97 / 7514029.235943%-0.671083-0.2316610.0183400.288530-0.114072
XSP25May22C402.00CALL402.00$9.26$5.62 / 153$5.71 / 15311428.738382%0.347039-0.2456200.0187240.2945730.054289
XSP25May22P360.00PUT360.00$0.86$1.37 / 527$1.42 / 52717435.520331%-0.035249-0.0507790.0039410.062003-0.005816
XSP25May22C510.00CALL510.00$0.02 / 1,6570043.729158%0.0000010.0000000.0000010.0000010.000000
XSP25May22P510.00PUT510.00$115.29 / 50$117.63 / 500054.432824%-1.0000000.0111740.0000010.000001-0.209520
XSP25May22C505.00CALL505.00$0.02 / 1,6570042.231731%0.000001-0.0000010.0000010.0000020.000000
XSP25May22P505.00PUT505.00$110.30 / 50$112.63 / 500052.792566%-1.0000000.0110640.0000010.000002-0.207466
XSP25May22C500.00CALL500.00$0.02$0.02 / 1,65702140.713400%0.000001-0.0000030.0000010.0000040.000000
XSP25May22P500.00PUT500.00$105.30 / 50$107.45 / 10046.118161%-0.9999990.0109520.0000010.000004-0.205412
XSP25May22C495.00CALL495.00$0.03$0.02 / 1,65701039.172922%0.000003-0.0000090.0000010.0000100.000000
XSP25May22P495.00PUT495.00$100.30 / 50$102.45 / 10044.298433%-0.9999970.0108370.0000010.000010-0.203357
XSP25May22C490.00CALL490.00$0.02 / 1,6570037.609483%0.000007-0.0000210.0000020.0000250.000001
XSP25May22P490.00PUT490.00$95.30 / 50$97.64 / 500047.271808%-0.9999930.0107150.0000020.000025-0.201303
XSP25May22C485.00CALL485.00$0.02 / 1,4500036.025508%0.000017-0.0000500.0000040.0000610.000003
XSP25May22P485.00PUT485.00$90.31 / 50$92.64 / 500045.495688%-0.9999830.0105770.0000040.000061-0.199247
XSP25May22C480.00CALL480.00$0.02$0.02 / 1,2500834.417512%0.000042-0.0001160.0000090.0001400.000007
XSP25May22P480.00PUT480.00$85.31 / 50$87.64 / 500043.501262%-0.9999580.0104020.0000090.000140-0.197189
XSP25May22C475.00CALL475.00$0.04$0.02 / 85002332.782233%0.000098-0.0002570.0000200.0003110.000016
XSP25May22P475.00PUT475.00$80.31 / 50$82.65 / 500041.649914%-0.9999020.0101500.0000200.000311-0.195126
XSP25May22C470.00CALL470.00$0.12$0.03 / 1,65701732.392580%0.000222-0.0005520.0000420.0006680.000036
XSP25May22P470.00PUT470.00$75.32 / 50$77.65 / 500039.752342%-0.9997780.0097460.0000420.000668-0.193052
XSP25May22C468.00CALL468.00$0.03 / 1,6570031.699322%0.000305-0.0007420.0000570.0008970.000049
XSP25May22P468.00PUT468.00$73.28 / 50$75.67 / 500038.589190%-0.9996950.0095130.0000570.000897-0.192217
XSP25May22C467.00CALL467.00$0.03 / 1,6570031.351654%0.000357-0.0008580.0000660.0010370.000057
XSP25May22P467.00PUT467.00$72.32 / 50$74.65 / 500038.497085%-0.9996430.0093750.0000660.001037-0.191798
XSP25May22C466.00CALL466.00$0.03 / 1,6570030.998363%0.000417-0.0009900.0000760.0011980.000067
XSP25May22P466.00PUT466.00$71.32 / 50$73.65 / 500038.076031%-0.9995830.0092200.0000760.001198-0.191377
XSP25May22C465.00CALL465.00$0.34$0.03 / 1,6570130.648552%0.000486-0.0011420.0000880.0013810.000078
XSP25May22P465.00PUT465.00$70.32 / 50$72.65 / 500037.653621%-0.9995140.0090460.0000880.001381-0.190956
XSP25May22C464.00CALL464.00$0.03 / 1,6570030.296696%0.000566-0.0013150.0001010.0015900.000090
XSP25May22P464.00PUT464.00$69.32 / 50$71.65 / 500037.229835%-0.9994340.0088520.0001010.001590-0.190532
XSP25May22C463.00CALL463.00$0.03 / 1,6570029.944341%0.000658-0.0015110.0001160.0018270.000105
XSP25May22P463.00PUT463.00$68.32 / 50$70.65 / 500036.804647%-0.9993420.0086330.0001160.001827-0.190106
XSP25May22C462.00CALL462.00$0.03 / 1,6570029.588616%0.000764-0.0017340.0001330.0020970.000122
XSP25May22P462.00PUT462.00$67.32 / 50$69.65 / 500036.378026%-0.9992360.0083880.0001330.002097-0.189679
XSP25May22C461.00CALL461.00$0.03 / 1,4500029.232414%0.000886-0.0019870.0001530.0024030.000141
XSP25May22P461.00PUT461.00$66.32 / 50$68.66 / 500036.100426%-0.9991140.0081140.0001530.002403-0.189248
XSP25May22C460.00CALL460.00$0.40$0.03 / 1,2500728.874335%0.001025-0.0022730.0001750.0027490.000164
XSP25May22P460.00PUT460.00$65.32 / 50$67.66 / 500035.668616%-0.9989750.0078050.0001750.002749-0.188815
XSP25May22C459.00CALL459.00$0.03 / 1,0500028.516817%0.001185-0.0025970.0002000.0031390.000189
XSP25May22P459.00PUT459.00$64.33 / 50$66.66 / 500035.382969%-0.9988150.0074600.0002000.003139-0.188379
XSP25May22C458.00CALL458.00$0.03 / 8500028.157101%0.001368-0.0029610.0002280.0035800.000218
XSP25May22P458.00PUT458.00$63.33 / 50$65.66 / 500034.948255%-0.9986320.0070740.0002280.003580-0.187939
XSP25May22C457.00CALL457.00$0.41$0.04 / 1,65703028.667930%0.001577-0.0033720.0002590.0040760.000252
XSP25May22P457.00PUT457.00$62.33 / 50$64.66 / 500034.512148%-0.9984230.0066410.0002590.004076-0.187495
XSP25May22C456.00CALL456.00$0.04 / 1,6570028.295623%0.001816-0.0038330.0002940.0046330.000289
XSP25May22P456.00PUT456.00$61.33 / 50$63.66 / 500034.074695%-0.9981840.0061580.0002940.004633-0.187046
XSP25May22C455.00CALL455.00$0.25$0.04 / 1,65701627.922889%0.002087-0.0043500.0003340.0052570.000333
XSP25May22P455.00PUT455.00$13.15$60.33 / 50$62.67 / 500133.771900%-0.9979130.0056200.0003340.005257-0.186592
XSP25May22C454.00CALL454.00$0.04 / 1,6570027.548488%0.002395-0.0049280.0003790.0059560.000382
XSP25May22P454.00PUT454.00$59.34 / 50$61.67 / 500033.462913%-0.9976050.0050190.0003790.005956-0.186132
XSP25May22C453.00CALL453.00$0.04 / 1,4500027.172932%0.002745-0.0055740.0004280.0067370.000437
XSP25May22P453.00PUT453.00$58.34 / 50$60.67 / 500033.017494%-0.9972550.0043510.0004280.006737-0.185666
XSP25May22C452.00CALL452.00$0.01 / 850$0.04 / 1,0500025.479325%0.003141-0.0062950.0004840.0076070.000500
XSP25May22P452.00PUT452.00$47.57$57.34 / 50$59.68 / 500032.700165%-0.9968590.0036090.0004840.007607-0.185192
XSP25May22C451.00CALL451.00$0.01 / 1,350$0.05 / 1,6570025.600348%0.003589-0.0070960.0005450.0085750.000572
XSP25May22P451.00PUT451.00$56.35 / 50$58.68 / 500032.377194%-0.9964110.0027850.0005450.008575-0.184710
XSP25May22C450.00CALL450.00$0.47$0.01 / 1,657$0.05 / 1,65701825.230197%0.004094-0.0079870.0006130.0096500.000652
XSP25May22P450.00PUT450.00$10.75$55.35 / 50$57.68 / 500231.924723%-0.9959060.0018730.0006130.009650-0.184219
XSP25May22C449.00CALL449.00$0.02 / 850$0.05 / 8500025.277134%0.004664-0.0089730.0006890.0108420.000743
XSP25May22P449.00PUT449.00$54.35 / 50$56.69 / 500031.593111%-0.9953360.0008650.0006890.010842-0.183717
XSP25May22C448.00CALL448.00$1.39$0.02 / 1,657$0.06 / 1,6570625.271791%0.005305-0.0100640.0007730.0121590.000844
XSP25May22P448.00PUT448.00$53.36 / 50$55.69 / 500031.255335%-0.994695-0.0002480.0007730.012159-0.183205
XSP25May22C447.00CALL447.00$9.33$0.03 / 950$0.06 / 9500325.224904%0.006024-0.0112680.0008650.0136130.000959
XSP25May22P447.00PUT447.00$52.36 / 50$54.70 / 500030.911336%-0.993976-0.0014740.0008650.013613-0.182679
XSP25May22C446.00CALL446.00$1.24$0.03 / 1,657$0.07 / 1,5500825.141459%0.006831-0.0125940.0009670.0152140.001087
XSP25May22P446.00PUT446.00$51.37 / 50$53.70 / 500030.563611%-0.993169-0.0028220.0009670.015214-0.182140
XSP25May22C445.00CALL445.00$1.96$0.04 / 1,657$0.08 / 1,6570125.292005%0.007734-0.0140520.0010790.0169740.001230
XSP25May22P445.00PUT445.00$50.37 / 50$52.70 / 500030.093926%-0.992266-0.0043020.0010790.016974-0.181586
XSP25May22C444.00CALL444.00$1.23$0.05 / 1,150$0.09 / 1,6570225.372284%0.008743-0.0156510.0012020.0189040.001391
XSP25May22P444.00PUT444.00$10.21$49.39 / 50$51.72 / 500130.054344%-0.991257-0.0059230.0012020.018904-0.181015
XSP25May22C443.00CALL443.00$1.37$0.06 / 950$0.09 / 8500225.179487%0.009868-0.0174010.0013360.0210160.001569
XSP25May22P443.00PUT443.00$33.20$48.39 / 50$50.73 / 500529.683226%-0.990132-0.0076950.0013360.021016-0.180426
XSP25May22C442.00CALL442.00$1.75$0.07 / 1,050$0.10 / 8500425.169074%0.011120-0.0193120.0014820.0233230.001768
XSP25May22P442.00PUT442.00$32.30$47.41 / 50$49.74 / 500529.499177%-0.988880-0.0096270.0014820.023323-0.179816
XSP25May22C441.00CALL441.00$1.75$0.08 / 1,350$0.12 / 1,6570825.291132%0.012512-0.0213940.0016420.0258350.001989
XSP25May22P441.00PUT441.00$46.42 / 50$48.75 / 500029.204735%-0.987488-0.0117310.0016420.025835-0.179185
XSP25May22C440.00CALL440.00$3.87$0.09 / 1,657$0.13 / 1,55001425.187652%0.014055-0.0236580.0018160.0285660.002234
XSP25May22P440.00PUT440.00$41.97$45.43 / 50$47.76 / 500328.899559%-0.985945-0.0140170.0018160.028566-0.178529
XSP25May22C439.00CALL439.00$3.26$0.11 / 850$0.14 / 8500625.201631%0.015764-0.0261130.0020040.0315290.002505
XSP25May22C438.00CALL438.00$2.38$0.12 / 1,657$0.16 / 1,05002325.166103%0.017653-0.0287700.0022080.0347340.002804
XSP25May22P438.00PUT438.00$43.46 / 50$45.79 / 500028.426566%-0.982347-0.0191730.0022080.034734-0.177137
XSP25May22C437.00CALL437.00$4.20$0.14 / 1,333$0.18 / 1,23301025.212995%0.019737-0.0316390.0024280.0381940.003134
XSP25May22P437.00PUT437.00$42.48 / 50$44.81 / 500028.244962%-0.980263-0.0220640.0024280.038194-0.176396
XSP25May22C436.00CALL436.00$0.16 / 1,216$0.20 / 8160025.205493%0.022031-0.0347290.0026650.0419210.003498
XSP25May22P436.00PUT436.00$41.50 / 50$43.83 / 500028.038568%-0.977969-0.0251760.0026650.041921-0.175622
XSP25May22C435.00CALL435.00$1.25$0.19 / 799$0.22 / 79901025.253366%0.024552-0.0380490.0029190.0459240.003897
XSP25May22P435.00PUT435.00$37.14$40.52 / 50$42.86 / 500227.886409%-0.975448-0.0285180.0029190.045924-0.174811
XSP25May22C434.00CALL434.00$0.21 / 1,099$0.25 / 7990025.246761%0.027318-0.0416080.0031920.0502150.004335
XSP25May22P434.00PUT434.00$15.37$39.55 / 50$41.88 / 500127.707782%-0.972682-0.0320980.0031920.050215-0.173963
XSP25May22C433.00CALL433.00$0.24 / 1,082$0.28 / 7820025.280811%0.030347-0.0454120.0034830.0548010.004814
XSP25May22P433.00PUT433.00$17.42$38.58 / 51$40.92 / 510027.632373%-0.969653-0.0359250.0034830.054801-0.173073
XSP25May22C432.00CALL432.00$0.49$0.27 / 1,365$0.32 / 9650125.333696%0.033656-0.0494700.0037940.0596920.005338
XSP25May22P432.00PUT432.00$15.00$37.62 / 51$39.95 / 510327.525415%-0.966344-0.0400050.0037940.059692-0.172138
XSP25May22C431.00CALL431.00$0.31 / 948$0.35 / 7480025.336482%0.037266-0.0537860.0041250.0648930.005908
XSP25May22P431.00PUT431.00$36.66 / 51$38.99 / 510027.439761%-0.962734-0.0443430.0041250.064893-0.171157
XSP25May22C430.00CALL430.00$2.13$0.35 / 931$0.40 / 73101325.421366%0.041195-0.0583650.0044750.0704090.006529
XSP25May22P430.00PUT430.00$10.93$35.70 / 51$38.03 / 510527.318351%-0.958805-0.0489430.0044750.070409-0.170125
XSP25May22C429.00CALL429.00$3.62$0.40 / 714$0.45 / 8140025.506534%0.045464-0.0632090.0048460.0762450.007204
XSP25May22P429.00PUT429.00$10.54$34.75 / 51$37.08 / 5101027.270533%-0.954536-0.0538090.0048460.076245-0.169040
XSP25May22C428.00CALL428.00$0.81$0.45 / 680$0.50 / 6800625.530643%0.050093-0.0683200.0052380.0824010.007935
XSP25May22P428.00PUT428.00$15.81$33.79 / 52$36.12 / 520527.082929%-0.949907-0.0589430.0052380.082401-0.167898
XSP25May22C427.00CALL427.00$0.51 / 663$0.56 / 6630025.603667%0.055103-0.0736980.0056490.0888760.008725
XSP25May22P427.00PUT427.00$32.86 / 52$35.18 / 520027.097137%-0.944897-0.0643420.0056490.088876-0.166696
XSP25May22C426.00CALL426.00$10.00$0.58 / 646$0.62 / 6460125.670543%0.060513-0.0793400.0060810.0956680.009579
XSP25May22P426.00PUT426.00$31.93 / 52$34.26 / 520027.146324%-0.939487-0.0700060.0060810.095668-0.165432
XSP25May22C425.00CALL425.00$5.79$0.65 / 612$0.70 / 61202725.764877%0.066344-0.0852420.0065320.1027710.010498
XSP25May22P425.00PUT425.00$11.57$31.00 / 53$33.33 / 530427.107668%-0.933656-0.0759300.0065320.102771-0.164102
XSP25May22P424.00PUT424.00$11.33$30.09 / 53$32.42 / 530627.175054%-0.927383-0.0821060.0070030.110176-0.162702
XSP25May22C423.00CALL423.00$0.82 / 561$0.87 / 5610025.937904%0.079350-0.0977940.0074920.1178720.012548
XSP25May22P423.00PUT423.00$29.17 / 54$31.50 / 540027.116460%-0.920650-0.0885260.0074920.117872-0.161231
XSP25May22C422.00CALL422.00$0.92 / 544$0.97 / 5440026.045168%0.086564-0.1044250.0079990.1258450.013683
XSP25May22P422.00PUT422.00$9.81$28.28 / 54$30.61 / 540127.220942%-0.913436-0.0951790.0079990.125845-0.159684
XSP25May22C421.00CALL421.00$1.03 / 510$1.08 / 5100026.160532%0.094275-0.1112740.0085220.1340790.014896
XSP25May22P421.00PUT421.00$27.39 / 55$29.72 / 550027.262073%-0.905725-0.1020490.0085220.134079-0.158060
XSP25May22P420.00PUT420.00$12.48$26.51 / 55$28.84 / 5503027.315383%-0.897498-0.1091210.0090610.142551-0.156356
XSP25May22P419.00PUT419.00$11.89$25.64 / 56$27.97 / 5601827.371916%-0.888740-0.1163750.0096130.151239-0.154569
XSP25May22C418.00CALL418.00$1.41 / 425$1.47 / 4250026.468432%0.120564-0.1329470.0101770.1601140.019027
XSP25May22P418.00PUT418.00$24.79 / 57$27.12 / 570027.483156%-0.879436-0.1237880.0101770.160114-0.152697
XSP25May22C417.00CALL417.00$1.57 / 391$1.63 / 3910026.626160%0.130427-0.1404730.0107520.1691480.020575
XSP25May22P417.00PUT417.00$9.24$23.94 / 58$26.27 / 5801327.537918%-0.869573-0.1313360.0107520.169148-0.150739
XSP25May22C416.00CALL416.00$14.64$1.73 / 374$1.80 / 3740226.745740%0.140860-0.1481060.0113340.1783050.022211
XSP25May22P416.00PUT416.00$8.52$23.11 / 58$25.44 / 580327.637053%-0.859140-0.1389910.0113340.178305-0.148692
XSP25May22C415.00CALL415.00$5.15$1.91 / 357$1.97 / 3570526.853312%0.151873-0.1558150.0119210.1875490.023936
XSP25May22P414.00PUT414.00$7.84$21.49 / 60$23.82 / 6001927.853759%-0.836529-0.1544970.0125120.196841-0.144329
XSP25May22C413.00CALL413.00$2.31 / 323$2.38 / 3230027.142024%0.175660-0.1713290.0131030.2061370.027659
XSP25May22P413.00PUT413.00$14.91$20.70 / 61$23.03 / 610927.966505%-0.824340-0.1622800.0131030.206137-0.142012
XSP25May22C412.00CALL412.00$10.71$2.52 / 306$2.60 / 3060127.250114%0.188441-0.1790620.0136910.2153910.029656
XSP25May22P412.00PUT412.00$19.92 / 62$22.25 / 620028.062107%-0.811559-0.1700340.0136910.215391-0.139603
XSP25May22C411.00CALL411.00$2.77 / 289$2.84 / 2890027.423231%0.201814-0.1867260.0142740.2245580.031744
XSP25May22P411.00PUT411.00$8.93$19.17 / 63$21.50 / 6301028.227394%-0.798186-0.1777210.0142740.224558-0.137104
XSP25May22C409.00CALL409.00$3.29 / 255$3.36 / 2550027.703752%0.230313-0.2016850.0154090.2424250.036188
XSP25May22P409.00PUT409.00$17.69 / 66$20.02 / 660028.456168%-0.769687-0.1927240.0154090.242425-0.131839
XSP25May22C408.00CALL408.00$3.57 / 238$3.65 / 2380027.852799%0.245422-0.2088950.0159560.2510220.038540
XSP25May22P408.00PUT408.00$12.28$16.98 / 67$19.30 / 670628.581788%-0.754578-0.1999550.0159560.251022-0.129076
XSP25May22C407.00CALL407.00$5.53$3.87 / 221$3.95 / 2210127.996528%0.261087-0.2158660.0164830.2593250.040976
XSP25May22P407.00PUT407.00$11.79$16.28 / 69$18.61 / 690728.725604%-0.738913-0.2069480.0164830.259325-0.126230
XSP25May22C406.00CALL406.00$4.18 / 204$4.27 / 2040028.134831%0.277291-0.2225550.0169890.2672790.043493
XSP25May22P406.00PUT406.00$12.73$15.60 / 70$17.92 / 700628.843830%-0.722709-0.2136590.0169890.267279-0.123302
XSP25May22C405.00CALL405.00$9.58$4.52 / 187$4.61 / 1870128.304757%0.294014-0.2289170.0174690.2748330.046087
XSP25May22P405.00PUT405.00$14.93 / 72$17.26 / 720028.979385%-0.705986-0.2200430.0174690.274833-0.120297
XSP25May22C404.00CALL404.00$4.87 / 187$4.96 / 1870028.449857%0.311232-0.2349100.0179200.2819330.048754
XSP25May22P404.00PUT404.00$14.28 / 73$16.61 / 730029.108232%-0.688768-0.2260580.0179200.281933-0.117219
XSP25May22C403.00CALL403.00$5.24 / 170$5.32 / 1700028.587452%0.328917-0.2404910.0183400.2885300.051490
XSP25May22P402.00PUT402.00$4.94$13.03 / 77$15.36 / 770729.375254%-0.652961-0.2368120.0187240.294573-0.110862
XSP25May22C401.00CALL401.00$6.02 / 153$6.11 / 1530028.882918%0.365564-0.2502590.0190700.3000180.057146
XSP25May22P401.00PUT401.00$12.43 / 79$14.76 / 790029.507319%-0.634436-0.2414720.0190700.300018-0.107594
XSP25May22C400.00CALL400.00$13.63$6.44 / 136$6.53 / 1360229.032645%0.384455-0.2543710.0193750.3048200.060055
XSP25May22P400.00PUT400.00$9.28$12.95 / 102$13.08 / 10201529.650824%-0.615545-0.2456070.0193750.304820-0.104274
XSP25May22C399.00CALL399.00$6.87 / 136$6.97 / 1360029.179255%0.403674-0.2579240.0196370.3089410.063009
XSP25May22P399.00PUT399.00$12.39 / 102$12.51 / 1020029.790328%-0.596326-0.2491820.0196370.308941-0.100909
XSP25May22C398.00CALL398.00$7.32 / 136$7.42 / 1360029.316391%0.423177-0.2608880.0198540.3123440.066002
XSP25May22P398.00PUT398.00$4.25$11.84 / 119$11.96 / 1190729.923005%-0.576823-0.2521680.0198540.312344-0.097506
XSP25May22C397.00CALL397.00$7.79 / 136$7.89 / 1360029.464558%0.442920-0.2632380.0200220.3150000.069025
XSP25May22P397.00PUT397.00$1.93$11.31 / 119$11.40 / 1190530.019091%-0.557080-0.2545390.0200220.315000-0.094072
XSP25May22C396.00CALL396.00$8.28 / 119$8.37 / 1190029.603208%0.462856-0.2649520.0201420.3168830.072071
XSP25May22C395.00CALL395.00$8.78 / 119$8.87 / 1190029.740293%0.482936-0.2660130.0202110.3179730.075132
XSP25May22C394.00CALL394.00$9.29 / 119$9.39 / 1190029.870365%0.503111-0.2664080.0202290.3182540.078201
XSP25May22P394.00PUT394.00$9.81 / 119$9.90 / 1190030.418780%-0.496889-0.2577750.0202290.318254-0.083664
XSP25May22C393.00CALL393.00$9.83 / 119$9.92 / 1190030.010672%0.523329-0.2661310.0201950.3177190.081268
XSP25May22P393.00PUT393.00$7.18$9.34 / 119$9.44 / 119047130.558914%-0.476671-0.2575200.0201950.317719-0.080186
XSP25May22C392.00CALL392.00$10.37 / 119$10.47 / 1190030.129714%0.543538-0.2651800.0201090.3163670.084325
XSP25May22P392.00PUT392.00$5.94$8.89 / 119$8.98 / 119010830.678714%-0.456462-0.2565910.0201090.316367-0.076718
XSP25May22C391.00CALL391.00$10.91 / 119$11.03 / 1190030.216354%0.563687-0.2635560.0199710.3142000.087364
XSP25May22P391.00PUT391.00$5.15$8.46 / 136$8.55 / 13605030.830398%-0.436313-0.2549890.0199710.314200-0.073268
XSP25May22C390.00CALL390.00$11.48 / 119$11.61 / 1190030.326067%0.583722-0.2612690.0197830.3112290.090377
XSP25May22P390.00PUT390.00$5.89$8.03 / 136$8.13 / 13605730.943180%-0.416278-0.2527240.0197830.311229-0.069844
XSP25May22C389.00CALL389.00$12.08 / 102$12.20 / 1020030.450782%0.603593-0.2583330.0195440.3074720.093355
XSP25May22P389.00PUT389.00$7.63 / 136$7.72 / 1360031.071924%-0.396407-0.2498090.0195440.307472-0.066456
XSP25May22C388.00CALL388.00$11.61 / 86$13.93 / 860030.638379%0.623248-0.2547640.0192570.3029520.096289
XSP25May22P388.00PUT388.00$3.68$7.24 / 153$7.33 / 1530131.199496%-0.376752-0.2462630.0192570.302952-0.063110
XSP25May22C387.00CALL387.00$12.24 / 84$14.56 / 840030.774796%0.642639-0.2505880.0189230.2976970.099173
XSP25May22P387.00PUT387.00$2.53$6.86 / 153$6.95 / 1530231.312036%-0.357361-0.2421090.0189230.297697-0.059816
XSP25May22C386.00CALL386.00$12.87 / 82$15.20 / 820030.881366%0.661716-0.2458320.0185440.2917430.101998
XSP25May22P386.00PUT386.00$2.43$6.50 / 153$6.59 / 1530231.437787%-0.338284-0.2373750.0185440.291743-0.056580
XSP25May22C385.00CALL385.00$13.53 / 80$15.85 / 800031.003728%0.680435-0.2405290.0181240.2851280.104757
XSP25May22C384.00CALL384.00$14.20 / 78$16.52 / 780031.126884%0.698753-0.2347150.0176640.2778980.107444
XSP25May22P384.00PUT384.00$2.71$5.83 / 170$5.92 / 17005031.715224%-0.301247-0.2263020.0176640.277898-0.050313
XSP25May22C383.00CALL383.00$14.88 / 76$17.20 / 760031.237991%0.716627-0.2284300.0171680.2701020.110051
XSP25May22C382.00CALL382.00$15.57 / 74$17.90 / 740031.349310%0.734022-0.2217180.0166400.2617930.112573
XSP25May22P382.00PUT382.00$5.21 / 204$5.29 / 2040031.956633%-0.265978-0.2133480.0166400.261793-0.044362
XSP25May22C381.00CALL381.00$16.28 / 73$18.61 / 730031.466958%0.750902-0.2146240.0160830.2530260.115005
XSP25May22P381.00PUT381.00$4.92 / 204$5.00 / 2040032.085762%-0.249098-0.2062760.0160830.253026-0.041519
XSP25May22C380.00CALL380.00$17.01 / 71$19.33 / 710031.590678%0.767236-0.2071960.0155000.2438600.117341
XSP25May22P380.00PUT380.00$4.43$4.64 / 221$4.73 / 22107232.222117%-0.232764-0.1988700.0155000.243860-0.038772
XSP25May22C379.00CALL379.00$17.75 / 70$20.07 / 700031.725026%0.782998-0.1994830.0148960.2343550.119578
XSP25May22C378.00CALL378.00$18.46 / 68$20.78 / 680031.692033%0.798164-0.1915370.0142750.2245730.121712
XSP25May22P378.00PUT378.00$4.13 / 238$4.21 / 2380032.488229%-0.201836-0.1832550.0142750.224573-0.033580
XSP25May22C377.00CALL377.00$19.26 / 67$21.58 / 670031.964021%0.812714-0.1834070.0136390.2145750.123740
XSP25May22P377.00PUT377.00$3.89 / 255$3.97 / 2550032.619384%-0.187286-0.1751460.0136390.214575-0.031141
XSP25May22C376.00CALL376.00$20.03 / 66$22.36 / 660032.095052%0.826633-0.1751440.0129940.2044230.125660
XSP25May22P376.00PUT376.00$3.67 / 272$3.74 / 2720032.763651%-0.173367-0.1669060.0129940.204423-0.028810
XSP25May22C375.00CALL375.00$20.80 / 65$23.17 / 650032.240070%0.839910-0.1667990.0123430.1941780.127470
XSP25May22C374.00CALL374.00$21.61 / 64$23.94 / 640032.339297%0.852536-0.1584190.0116890.1838990.129169
XSP25May22P374.00PUT374.00$3.25 / 306$3.32 / 3060033.048253%-0.147464-0.1502250.0116890.183899-0.024479
XSP25May22C373.00CALL373.00$22.42 / 63$24.75 / 630032.482924%0.864508-0.1500530.0110370.1736430.130757
XSP25May22C372.00CALL372.00$23.24 / 62$25.56 / 620032.599140%0.875826-0.1417450.0103900.1634640.132235
XSP25May22P372.00PUT372.00$2.87 / 323$2.94 / 3230033.327287%-0.124174-0.1335940.0103900.163464-0.020592
XSP25May22C371.00CALL371.00$24.02 / 61$26.35 / 610032.523556%0.886493-0.1335370.0097510.1534140.133602
XSP25May22C370.00CALL370.00$24.90 / 61$27.23 / 610032.866193%0.896516-0.1254690.0091240.1435410.134861
XSP25May22P370.00PUT370.00$2.20$2.54 / 357$2.60 / 3570033.643659%-0.103484-0.1173620.0091240.143541-0.017144
XSP25May22C369.00CALL369.00$25.75 / 60$28.08 / 600033.020894%0.905905-0.1175770.0085100.1338890.136012
XSP25May22C368.00CALL368.00$26.61 / 59$28.94 / 590033.182863%0.914673-0.1098940.0079130.1244970.137060
XSP25May22P368.00PUT368.00$2.24 / 374$2.30 / 3740033.959617%-0.085327-0.1018310.0079130.124497-0.014123
XSP25May22C367.00CALL367.00$27.47 / 59$29.80 / 590033.306823%0.922836-0.1024490.0073350.1154010.138006
XSP25May22P367.00PUT367.00$2.11 / 391$2.17 / 3910034.165195%-0.077164-0.0944080.0073350.115401-0.012767
XSP25May22C366.00CALL366.00$28.34 / 58$30.67 / 580033.439748%0.930411-0.0952680.0067780.1066310.138853
XSP25May22P366.00PUT366.00$1.64$1.98 / 408$2.04 / 4080234.329238%-0.069589-0.0872490.0067780.106631-0.011509
XSP25May22C365.00CALL365.00$29.22 / 58$31.55 / 580033.590145%0.937418-0.0883720.0062430.0982130.139605
XSP25May22P365.00PUT365.00$1.37$1.86 / 442$1.92 / 44201734.510491%-0.062582-0.0803750.0062430.098213-0.010345
XSP25May22C364.00CALL364.00$30.11 / 57$32.44 / 570033.759466%0.943879-0.0817790.0057310.0901690.140266
XSP25May22C363.00CALL363.00$31.00 / 57$33.33 / 570033.887684%0.949819-0.0755040.0052450.0825160.140840
XSP25May22C362.00CALL362.00$31.90 / 56$34.23 / 560034.038461%0.955260-0.0695560.0047840.0752660.141331
XSP25May22C361.00CALL361.00$32.81 / 56$35.14 / 560034.223258%0.960229-0.0639420.0043490.0684270.141743
XSP25May22P361.00PUT361.00$1.45 / 510$1.51 / 5100035.294115%-0.039771-0.0560330.0043490.068427-0.006564
XSP25May22C360.00CALL360.00$33.73 / 55$36.10 / 550034.587194%0.964751-0.0586670.0039410.0620030.142081
XSP25May22C359.00CALL359.00$34.64 / 55$36.97 / 550034.542008%0.968854-0.0537300.0035590.0559940.142349
XSP25May22P359.00PUT359.00$1.29 / 544$1.34 / 5440035.743323%-0.031146-0.0458640.0035590.055994-0.005137
XSP25May22C355.00CALL355.00$38.37 / 54$40.70 / 540035.300808%0.981592-0.0372770.0022880.0359960.142810
XSP25May22P355.00PUT355.00$0.75$1.02 / 612$1.07 / 6120636.716892%-0.018408-0.0294990.0022880.035996-0.003032
XSP25May22C350.00CALL350.00$43.11 / 53$45.44 / 530036.199738%0.991127-0.0233720.0012170.0191520.142329
XSP25May22P350.00PUT350.00$0.64$0.77 / 680$0.82 / 88001038.067357%-0.008873-0.0157030.0012170.019152-0.001459
XSP25May22C345.00CALL345.00$47.91 / 52$50.29 / 520037.308920%0.996070-0.0151910.0005910.0093040.141089
XSP25May22P345.00PUT345.00$0.59 / 931$0.64 / 1,1310039.542351%-0.003930-0.0076320.0005910.009304-0.000646
XSP25May22C340.00CALL340.00$52.80 / 51$55.13 / 510038.282407%0.998408-0.0108230.0002610.0041110.139419
XSP25May22P340.00PUT340.00$0.47 / 765$0.51 / 7650041.229510%-0.001592-0.0033730.0002610.004111-0.000261
XSP25May22C335.00CALL335.00$57.70 / 51$60.03 / 510039.183052%0.999413-0.0086910.0001050.0016450.137530
XSP25May22P335.00PUT335.00$0.59$0.38 / 899$0.42 / 89901543.064396%-0.000587-0.0013510.0001050.001645-0.000096
XSP25May22C330.00CALL330.00$62.63 / 51$64.96 / 510040.127213%0.999804-0.0077180.0000380.0005940.135540
XSP25May22P330.00PUT330.00$0.77$0.31 / 1,516$0.35 / 81601044.945088%-0.000196-0.0004880.0000380.000594-0.000032
XSP25May22C325.00CALL325.00$67.57 / 50$69.90 / 500040.557510%0.999941-0.0072790.0000120.0001930.133508
XSP25May22P325.00PUT325.00$0.26 / 1,150$0.30 / 1,6570046.994052%-0.000059-0.0001580.0000120.000193-0.000010
XSP25May22C320.00CALL320.00$72.53 / 50$74.86 / 500040.950472%0.999984-0.0070570.0000040.0000560.131461
XSP25May22P320.00PUT320.00$0.22 / 850$0.25 / 8500048.940450%-0.000016-0.0000460.0000040.000056-0.000003
XSP25May22C315.00CALL315.00$77.50 / 50$79.88 / 500043.450792%0.999996-0.0069140.0000010.0000140.129409
XSP25May22P315.00PUT315.00$0.18 / 1,657$0.22 / 1,6570050.958551%-0.000004-0.0000120.0000010.000014-0.000001
XSP25May22C310.00CALL310.00$82.46 / 50$84.79 / 500046.024449%0.999999-0.0067950.0000010.0000030.127355
XSP25May22P310.00PUT310.00$0.15 / 1,657$0.19 / 1,5500052.950618%-0.000001-0.0000030.0000010.0000030.000000
XSP25May22C305.00CALL305.00$87.44 / 50$89.77 / 500059.605591%1.000000-0.0066830.0000010.0000010.125301
XSP25May22P305.00PUT305.00$0.13 / 1,657$0.17 / 1,6570055.194006%-0.000001-0.0000010.0000010.0000010.000000
XSP25May22C300.00CALL300.00$92.42 / 50$94.75 / 500052.679424%1.000000-0.0065730.0000010.0000000.123247
XSP25May22P300.00PUT300.00$0.11 / 1,657$0.15 / 1,6570057.298084%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C295.00CALL295.00$97.40 / 50$99.73 / 500051.892698%1.000000-0.0064640.0000010.0000000.121193
XSP25May22P295.00PUT295.00$0.10 / 850$0.13 / 1,6570059.541516%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$102.38 / 50$104.56 / 1000.000000%1.000000-0.0063540.0000010.0000000.119139
XSP25May22P290.00PUT290.00$0.08 / 1,657$0.11 / 8500061.285164%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$107.36 / 50$109.70 / 500047.016101%1.000000-0.0062450.0000010.0000000.117085
XSP25May22P285.00PUT285.00$0.08$0.07 / 1,550$0.10 / 1,0500063.600853%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C280.00CALL280.00$112.35 / 50$114.68 / 50000.000000%1.000000-0.0061350.0000010.0000000.115031
XSP25May22P280.00PUT280.00$0.06 / 1,250$0.09 / 1,3500065.821507%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$117.34 / 50$119.67 / 50000.000000%1.000000-0.0060250.0000010.0000000.112977
XSP25May22P275.00PUT275.00$0.05 / 850$0.08 / 1,6570067.912955%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$122.33 / 50$124.66 / 50000.000000%1.000000-0.0059160.0000010.0000000.110922
XSP25May22P270.00PUT270.00$0.04 / 850$0.07 / 1,6570069.836736%-0.0000010.0000000.0000010.0000000.000000