XSP.IN Option Chain

End of day data from May 12, 2022 for XSP.IN options expired on May 25, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $429.71 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP25May22C420.00CALL420.00$1.19$0.87 / 527$0.93 / 527414225.646693%0.090043-0.1111650.0085420.1250430.013275
XSP25May22C414.00CALL414.00$1.78$1.70 / 374$1.77 / 37440226.367395%0.148447-0.1586310.0121750.1782280.021831
XSP25May22C410.00CALL410.00$2.62$2.51 / 289$2.62 / 289404126.923781%0.199763-0.1918500.0147110.2153440.029320
XSP25May22C404.00CALL404.00$4.31$4.25 / 187$4.37 / 18740027.859944%0.295362-0.2371850.0181530.2657360.043200
XSP25May22P355.00PUT355.00$1.43$0.88 / 729$0.94 / 62923636.416550%-0.016405-0.0276170.0021500.031478-0.002517
XSP25May22C438.00CALL438.00$0.13$0.08 / 1,657$0.12 / 1,150162325.084689%0.013630-0.0238120.0018340.0268430.002020
XSP25May22C439.00CALL439.00$0.11$0.07 / 1,657$0.11 / 1,45012625.171790%0.012070-0.0214330.0016510.0241630.001790
XSP25May22C405.00CALL405.00$3.71$3.92 / 204$4.06 / 20412127.753249%0.277971-0.2303750.0176380.2581970.040682
XSP25May22P385.00PUT385.00$7.45$6.04 / 170$6.16 / 170121331.711724%-0.323557-0.2408450.0188910.276534-0.050358
XSP25May22P383.00PUT383.00$7.35$5.41 / 187$5.52 / 1871117432.041588%-0.285896-0.2281430.0178790.261717-0.044434
XSP25May22C437.00CALL437.00$0.14$0.10 / 1,050$0.14 / 1,65781025.269734%0.015366-0.0264020.0020330.0297600.002277
XSP25May22C403.00CALL403.00$4.17$4.60 / 187$4.74 / 1878028.047438%0.313282-0.2435800.0186360.2728000.045792
XSP25May22P443.00PUT443.00$52.80$48.54 / 50$51.68 / 505532.065317%-0.992704-0.0031430.0010630.015558-0.168778
XSP25May22P442.00PUT442.00$51.77$47.54 / 50$50.69 / 505531.651566%-0.991704-0.0048180.0011900.017419-0.168246
XSP25May22P390.00PUT390.00$8.15$7.89 / 136$8.01 / 13625730.892741%-0.424224-0.2618970.0205980.301525-0.066284
XSP25May22P363.00PUT363.00$2.36$1.53 / 476$1.59 / 4762234.994837%-0.047082-0.0663060.0051690.075661-0.007242
XSP25May22P360.00PUT360.00$1.41$1.25 / 544$1.30 / 54427235.503547%-0.032494-0.0490560.0038220.055951-0.004993
XSP25May22P359.00PUT359.00$1.45$1.16 / 561$1.22 / 5612035.662476%-0.028531-0.0440510.0034320.050236-0.004383
XSP25May22C475.00CALL475.00$0.33$0.02 / 1,05012334.141588%0.000051-0.0001440.0000110.0001630.000008
XSP25May22P444.00PUT444.00$54.00$49.57 / 50$52.70 / 501133.028954%-0.993594-0.0016210.0009470.013869-0.169293
XSP25May22C425.00CALL425.00$0.43$0.47 / 663$0.52 / 66312725.212645%0.056475-0.0776720.0059730.0874340.008341
XSP25May22C418.00CALL418.00$0.94$1.10 / 476$1.16 / 4761025.867609%0.107148-0.1263100.0097030.1420280.015785
XSP25May22C416.00CALL416.00$1.86$1.37 / 408$1.44 / 4251226.101110%0.126578-0.1422100.0109200.1598460.018632
XSP25May22P416.00PUT416.00$23.35$22.89 / 57$26.06 / 571327.457850%-0.873422-0.1322070.0109200.159846-0.140876
XSP25May22P400.00PUT400.00$15.00$11.28 / 79$14.48 / 7911529.239360%-0.630110-0.2501810.0198520.290601-0.099420
XSP25May22P395.00PUT395.00$13.00$10.14 / 119$10.27 / 1191330.079924%-0.528770-0.2650470.0209230.306282-0.082995
XSP25May22C388.00CALL388.00$12.73$11.98 / 102$12.15 / 1021030.349814%0.616903-0.2648210.0200710.2938010.089011
XSP25May22P388.00PUT388.00$8.73$7.11 / 136$7.23 / 1361131.240647%-0.383097-0.2554910.0200710.293801-0.059760
XSP25May22C510.00CALL510.00$0.02 / 1,6570045.467959%0.0000010.0000000.0000010.0000000.000000
XSP25May22P510.00PUT510.00$115.40 / 50$118.59 / 500058.217832%-1.0000000.0122640.0000010.000000-0.195551
XSP25May22C505.00CALL505.00$0.02 / 1,6570043.918780%0.0000010.0000000.0000010.0000010.000000
XSP25May22P505.00PUT505.00$110.53 / 50$113.66 / 500059.554368%-1.0000000.0121430.0000010.000001-0.193633
XSP25May22C500.00CALL500.00$0.02$0.02 / 1,65702142.347598%0.000001-0.0000010.0000010.0000020.000000
XSP25May22P500.00PUT500.00$105.48 / 50$108.62 / 500056.173679%-1.0000000.0120220.0000010.000002-0.191716
XSP25May22C495.00CALL495.00$0.03$0.02 / 1,65701040.753766%0.000001-0.0000040.0000010.0000040.000000
XSP25May22P495.00PUT495.00$100.54 / 50$103.67 / 500055.715402%-0.9999990.0118990.0000010.000004-0.189799
XSP25May22C490.00CALL490.00$0.02 / 1,6570039.137072%0.000003-0.0000100.0000010.0000110.000000
XSP25May22P490.00PUT490.00$95.54 / 50$98.67 / 500053.610913%-0.9999970.0117730.0000010.000011-0.187881
XSP25May22C485.00CALL485.00$0.02 / 1,5500037.496190%0.000008-0.0000250.0000020.0000280.000001
XSP25May22P485.00PUT485.00$90.49 / 50$93.63 / 500050.252632%-0.9999920.0116380.0000020.000028-0.185964
XSP25May22C480.00CALL480.00$0.02$0.02 / 1,3500835.833171%0.000021-0.0000610.0000050.0000690.000003
XSP25May22P480.00PUT480.00$85.54 / 50$88.68 / 500049.418321%-0.9999790.0114820.0000050.000069-0.184045
XSP25May22P475.00PUT475.00$80.55 / 50$83.68 / 500047.327179%-0.9999490.0112780.0000110.000163-0.182123
XSP25May22C470.00CALL470.00$0.12$0.03 / 1,65701733.746635%0.000124-0.0003290.0000250.0003720.000018
XSP25May22P470.00PUT470.00$75.51 / 50$78.64 / 500044.109846%-0.9998760.0109730.0000250.000372-0.180195
XSP25May22C468.00CALL468.00$0.03 / 1,6570033.028518%0.000174-0.0004530.0000350.0005120.000026
XSP25May22P468.00PUT468.00$73.56 / 50$76.69 / 500044.387150%-0.9998260.0108010.0000350.000512-0.179421
XSP25May22C467.00CALL467.00$0.03 / 1,6570032.667807%0.000206-0.0005300.0000410.0005990.000031
XSP25May22P467.00PUT467.00$72.43 / 50$75.62 / 500041.441278%-0.9997940.0107000.0000410.000599-0.179032
XSP25May22C466.00CALL466.00$0.03 / 1,6570032.305880%0.000243-0.0006190.0000480.0006990.000036
XSP25May22P466.00PUT466.00$71.43 / 50$74.62 / 500040.997366%-0.9997570.0105860.0000480.000699-0.178643
XSP25May22C465.00CALL465.00$0.34$0.03 / 1,6570131.943263%0.000287-0.0007230.0000560.0008160.000043
XSP25May22P465.00PUT465.00$70.56 / 50$73.69 / 500043.003865%-0.9997130.0104590.0000560.000816-0.178253
XSP25May22C464.00CALL464.00$0.03 / 1,6570031.579786%0.000337-0.0008410.0000650.0009500.000050
XSP25May22P464.00PUT464.00$69.44 / 50$72.62 / 500040.238606%-0.9996630.0103160.0000650.000950-0.177862
XSP25May22C463.00CALL463.00$0.03 / 1,6570031.210355%0.000397-0.0009780.0000750.0011040.000059
XSP25May22P463.00PUT463.00$68.56 / 50$71.69 / 500042.071125%-0.9996030.0101550.0000750.001104-0.177470
XSP25May22C462.00CALL462.00$0.03 / 1,6570030.845005%0.000466-0.0011350.0000880.0012820.000069
XSP25May22P462.00PUT462.00$67.51 / 50$70.65 / 500040.593996%-0.9995340.0099740.0000880.001282-0.177076
XSP25May22C461.00CALL461.00$0.03 / 1,6570030.477349%0.000546-0.0013150.0001010.0014850.000081
XSP25May22P461.00PUT461.00$66.52 / 50$69.65 / 500040.247742%-0.9994540.0097700.0001010.001485-0.176681
XSP25May22C460.00CALL460.00$0.40$0.03 / 1,4500730.109504%0.000640-0.0015220.0001170.0017180.000095
XSP25May22P460.00PUT460.00$65.57 / 50$68.70 / 500040.869827%-0.9993600.0095400.0001170.001718-0.176284
XSP25May22C459.00CALL459.00$0.03 / 1,2500029.737249%0.000748-0.0017570.0001350.0019830.000111
XSP25May22P459.00PUT459.00$64.44 / 50$67.63 / 500038.100050%-0.9992520.0092800.0001350.001983-0.175884
XSP25May22C458.00CALL458.00$0.03 / 1,0500029.364844%0.000872-0.0020250.0001560.0022860.000130
XSP25May22P458.00PUT458.00$63.57 / 50$66.70 / 500039.916277%-0.9991280.0089880.0001560.002286-0.175482
XSP25May22C457.00CALL457.00$0.41$0.03 / 85003028.990767%0.001016-0.0023310.0001800.0026310.000151
XSP25May22P457.00PUT457.00$62.57 / 50$65.70 / 500039.437553%-0.9989840.0086580.0001800.002631-0.175077
XSP25May22C456.00CALL456.00$0.04 / 1,6570029.512739%0.001182-0.0026780.0002060.0030220.000176
XSP25May22P456.00PUT456.00$61.52 / 50$64.66 / 500038.016493%-0.9988180.0082880.0002060.003022-0.174669
XSP25May22C455.00CALL455.00$0.25$0.04 / 1,65701629.127076%0.001373-0.0030710.0002370.0034660.000204
XSP25May22P455.00PUT455.00$13.15$60.50 / 50$63.63 / 500136.977373%-0.9986270.0078700.0002370.003466-0.174258
XSP25May22C454.00CALL454.00$0.04 / 1,6570028.742477%0.001593-0.0035150.0002710.0039670.000237
XSP25May22P454.00PUT454.00$59.58 / 50$62.71 / 500038.183285%-0.9984070.0074020.0002710.003967-0.173842
XSP25May22C453.00CALL453.00$0.04 / 1,6570028.353392%0.001844-0.0040170.0003100.0045330.000274
XSP25May22P453.00PUT453.00$58.46 / 50$61.64 / 500035.682247%-0.9981560.0068760.0003100.004533-0.173421
XSP25May22C452.00CALL452.00$0.04 / 1,3500027.963338%0.002131-0.0045820.0003530.0051710.000317
XSP25May22P452.00PUT452.00$47.57$57.58 / 50$60.71 / 500037.205498%-0.9978690.0062870.0003530.005171-0.172995
XSP25May22C451.00CALL451.00$0.01 / 950$0.04 / 9500026.215193%0.002460-0.0052170.0004020.0058870.000366
XSP25May22P451.00PUT451.00$56.51 / 50$59.64 / 500035.298195%-0.9975400.0056280.0004020.005887-0.172562
XSP25May22C450.00CALL450.00$0.47$0.01 / 1,450$0.05 / 1,65701826.337323%0.002834-0.0059300.0004570.0066910.000421
XSP25May22P450.00PUT450.00$10.75$55.46 / 50$58.65 / 500234.373713%-0.9971660.0048910.0004570.006691-0.172123
XSP25May22C449.00CALL449.00$0.01 / 1,657$0.05 / 1,6570025.952411%0.003260-0.0067280.0005190.0075900.000484
XSP25May22P449.00PUT449.00$54.59 / 50$57.72 / 500035.905270%-0.9967400.0040690.0005190.007590-0.171677
XSP25May22C448.00CALL448.00$1.39$0.01 / 1,657$0.05 / 1,2500625.566127%0.003744-0.0076190.0005870.0085950.000556
XSP25May22P448.00PUT448.00$53.52 / 50$56.66 / 500034.161279%-0.9962560.0031540.0005870.008595-0.171222
XSP25May22C447.00CALL447.00$9.33$0.02 / 1,450$0.06 / 1,6570325.989741%0.004293-0.0086110.0006640.0097140.000638
XSP25May22P447.00PUT447.00$52.48 / 50$55.66 / 500033.255018%-0.9957070.0021370.0006640.009714-0.170757
XSP25May22C446.00CALL446.00$1.24$0.02 / 1,657$0.06 / 1,6570825.592189%0.004914-0.0097160.0007490.0109590.000730
XSP25May22P446.00PUT446.00$51.60 / 50$54.74 / 500034.660416%-0.9950860.0010090.0007490.010959-0.170281
XSP25May22C445.00CALL445.00$1.96$0.03 / 1,350$0.07 / 1,6570125.848862%0.005615-0.0109410.0008430.0123400.000834
XSP25May22P445.00PUT445.00$50.53 / 50$53.67 / 500032.877030%-0.994385-0.0002400.0008430.012340-0.169794
XSP25May22C444.00CALL444.00$1.23$0.03 / 1,657$0.07 / 1,5500225.437197%0.006406-0.0122970.0009470.0138690.000951
XSP25May22C443.00CALL443.00$1.37$0.04 / 1,657$0.08 / 1,6570225.581064%0.007296-0.0137960.0010630.0155580.001083
XSP25May22C442.00CALL442.00$1.75$0.05 / 1,050$0.08 / 8500425.410351%0.008296-0.0154470.0011900.0174190.001231
XSP25May22C441.00CALL441.00$1.75$0.05 / 1,657$0.09 / 1,1500825.217684%0.009416-0.0172620.0013300.0194650.001397
XSP25May22P441.00PUT441.00$46.51 / 50$49.70 / 500030.959564%-0.990584-0.0066580.0013300.019465-0.167697
XSP25May22C440.00CALL440.00$3.87$0.06 / 1,657$0.10 / 1,45001425.220357%0.010670-0.0192540.0014830.0217080.001582
XSP25May22P440.00PUT440.00$41.97$45.55 / 50$48.71 / 500330.896360%-0.989330-0.0086730.0014830.021708-0.167128
XSP25May22P439.00PUT439.00$44.31$44.56 / 50$47.72 / 500730.550423%-0.987930-0.0108760.0016510.024163-0.166537
XSP25May22P438.00PUT438.00$43.57 / 50$46.73 / 500030.194067%-0.986370-0.0132790.0018340.026843-0.165923
XSP25May22P437.00PUT437.00$42.63 / 50$45.77 / 500030.441725%-0.984634-0.0158940.0020330.029760-0.165283
XSP25May22C436.00CALL436.00$0.11 / 1,657$0.15 / 1,3500025.096270%0.017293-0.0292160.0022490.0329290.002562
XSP25May22P436.00PUT436.00$41.59 / 50$44.76 / 500029.528428%-0.982707-0.0187320.0022490.032929-0.164614
XSP25May22C435.00CALL435.00$1.25$0.13 / 933$0.17 / 1,62401025.154482%0.019427-0.0322640.0024840.0363610.002878
XSP25May22P435.00PUT435.00$37.14$40.61 / 50$43.77 / 500229.219451%-0.980573-0.0218040.0024840.036361-0.163915
XSP25May22C434.00CALL434.00$0.15 / 816$0.19 / 1,5910025.155535%0.021787-0.0355590.0027370.0400700.003226
XSP25May22P434.00PUT434.00$15.37$39.61 / 50$42.79 / 500128.820565%-0.978213-0.0251220.0027370.040070-0.163183
XSP25May22C433.00CALL433.00$0.17 / 816$0.21 / 1,5910025.106240%0.024392-0.0391090.0030100.0440670.003611
XSP25May22P433.00PUT433.00$17.42$38.64 / 50$41.82 / 500028.690403%-0.975608-0.0286970.0030100.044067-0.162415
XSP25May22C432.00CALL432.00$0.49$0.19 / 1,199$0.23 / 7990125.009588%0.027259-0.0429260.0033040.0483630.004035
XSP25May22P432.00PUT432.00$15.00$37.68 / 50$40.86 / 500328.657505%-0.972741-0.0325380.0033040.048363-0.161608
XSP25May22C431.00CALL431.00$0.22 / 782$0.26 / 1,1820025.062755%0.030410-0.0470180.0036180.0529670.004500
XSP25May22P431.00PUT431.00$36.69 / 51$39.87 / 510028.216035%-0.969590-0.0366540.0036180.052967-0.160760
XSP25May22C430.00CALL430.00$2.13$0.25 / 765$0.29 / 86501325.055751%0.033865-0.0513930.0039550.0578890.005010
XSP25May22P430.00PUT430.00$10.93$35.72 / 51$38.90 / 510528.010468%-0.966135-0.0410530.0039550.057889-0.159866
XSP25May22C429.00CALL429.00$3.62$0.28 / 1,148$0.33 / 1,4580025.069777%0.037646-0.0560570.0043130.0631340.005567
XSP25May22P429.00PUT429.00$10.54$34.79 / 51$37.97 / 5101028.216881%-0.962354-0.0457410.0043130.063134-0.158925
XSP25May22C428.00CALL428.00$0.81$0.32 / 931$0.37 / 1,3310625.102255%0.041775-0.0610140.0046940.0687100.006176
XSP25May22P428.00PUT428.00$15.81$33.80 / 51$36.98 / 510527.733046%-0.958225-0.0507220.0046940.068710-0.157933
XSP25May22C427.00CALL427.00$0.36 / 1,114$0.41 / 7140025.075120%0.046275-0.0662690.0050970.0746180.006839
XSP25May22P427.00PUT427.00$32.87 / 51$36.06 / 510027.893716%-0.953725-0.0560010.0050970.074618-0.156887
XSP25May22C426.00CALL426.00$10.00$0.41 / 997$0.46 / 6970125.121413%0.051167-0.0718220.0055240.0808600.007560
XSP25May22P426.00PUT426.00$31.93 / 52$35.13 / 520027.893106%-0.948833-0.0615780.0055240.080860-0.155783
XSP25May22P425.00PUT425.00$11.57$30.96 / 52$34.14 / 520427.447988%-0.943525-0.0674520.0059730.087434-0.154618
XSP25May22C424.00CALL424.00$0.95$0.53 / 846$0.58 / 64601225.239241%0.062222-0.0838150.0064440.0943370.009187
XSP25May22P424.00PUT424.00$11.33$30.00 / 52$33.21 / 520627.293432%-0.937778-0.0736190.0064440.094337-0.153388
XSP25May22C423.00CALL423.00$0.61 / 612$0.66 / 7120025.396631%0.068430-0.0902470.0069380.1015600.010100
XSP25May22P423.00PUT423.00$29.13 / 53$32.30 / 530027.544595%-0.931570-0.0800750.0069380.101560-0.152092
XSP25May22C422.00CALL422.00$0.68 / 595$0.74 / 5950025.437399%0.075122-0.0969570.0074530.1090960.011084
XSP25May22P422.00PUT422.00$9.81$28.18 / 53$31.36 / 530127.304142%-0.924878-0.0868090.0074530.109096-0.150725
XSP25May22C421.00CALL421.00$0.77 / 561$0.83 / 5610025.536046%0.082319-0.1039350.0079880.1169290.012141
XSP25May22P421.00PUT421.00$27.21 / 54$30.44 / 540027.036210%-0.917681-0.0938110.0079880.116929-0.149284
XSP25May22P420.00PUT420.00$12.48$26.31 / 54$29.54 / 5403027.047966%-0.909957-0.1010660.0085420.125043-0.147766
XSP25May22C419.00CALL419.00$1.60$0.98 / 510$1.04 / 51001125.755218%0.098313-0.1186310.0091140.1334170.014489
XSP25May22P419.00PUT419.00$11.89$25.45 / 55$28.66 / 5501827.205434%-0.901687-0.1085550.0091140.133417-0.146169
XSP25May22P418.00PUT418.00$24.54 / 55$27.77 / 550027.109535%-0.892852-0.1162590.0097030.142028-0.144490
XSP25May22C417.00CALL417.00$1.23 / 442$1.29 / 4420025.973055%0.116564-0.1341790.0103050.1508480.017165
XSP25May22P417.00PUT417.00$9.24$23.72 / 56$26.94 / 5601327.409120%-0.883436-0.1241520.0103050.150848-0.142726
XSP25May22C415.00CALL415.00$5.15$1.53 / 391$1.60 / 3910526.242889%0.137202-0.1503720.0115440.1689850.020186
XSP25May22P415.00PUT415.00$23.87$22.01 / 58$25.22 / 5802727.427946%-0.862798-0.1403930.0115440.168985-0.138938
XSP25May22P414.00PUT414.00$7.84$21.16 / 58$24.38 / 5801927.418956%-0.851553-0.1486760.0121750.178228-0.136910
XSP25May22C413.00CALL413.00$1.89 / 340$1.96 / 3570026.528971%0.160321-0.1669490.0128110.1875320.023566
XSP25May22P413.00PUT413.00$14.91$20.37 / 59$23.58 / 590927.602119%-0.839679-0.1570180.0128110.187532-0.134791
XSP25May22C412.00CALL412.00$10.71$2.09 / 323$2.16 / 3230126.665502%0.172831-0.1752880.0134480.1968520.025393
XSP25May22P412.00PUT412.00$19.63 / 60$22.81 / 600027.898787%-0.827169-0.1653800.0134480.196852-0.132581
XSP25May22C411.00CALL411.00$2.28 / 406$2.38 / 4060026.761565%0.185979-0.1836030.0140820.2061400.027311
XSP25May22P411.00PUT411.00$8.93$18.77 / 61$21.99 / 6101027.746318%-0.814021-0.1737200.0140820.206140-0.130280
XSP25May22P410.00PUT410.00$17.22$18.02 / 62$21.23 / 6202127.911677%-0.800237-0.1819910.0147110.215344-0.127888
XSP25May22C409.00CALL409.00$2.76 / 272$2.87 / 2720027.084362%0.214181-0.1999830.0153300.2244120.031419
XSP25May22P409.00PUT409.00$17.26 / 64$20.47 / 640027.993558%-0.785819-0.1901480.0153300.224412-0.125405
XSP25May22C408.00CALL408.00$3.02 / 255$3.14 / 2550027.239505%0.229224-0.2079520.0159370.2332880.033607
XSP25May22P408.00PUT408.00$12.28$16.74 / 10$19.57 / 100628.215359%-0.770776-0.1981410.0159370.233288-0.122833
XSP25May22C407.00CALL407.00$5.53$3.31 / 238$3.42 / 2380127.405785%0.244881-0.2157070.0165260.2419150.035882
XSP25May22P407.00PUT407.00$11.79$15.83 / 66$19.04 / 660728.333851%-0.755119-0.2059200.0165260.241915-0.120175
XSP25May22C406.00CALL406.00$3.60 / 221$3.73 / 2210027.565899%0.261136-0.2231980.0170950.2502370.038242
XSP25May22P406.00PUT406.00$12.73$15.11 / 68$18.32 / 680628.391376%-0.738864-0.2134350.0170950.250237-0.117432
XSP25May22P405.00PUT405.00$14.75 / 10$17.37 / 100028.630487%-0.722029-0.2206360.0176380.258197-0.114608
XSP25May22P404.00PUT404.00$14.10 / 10$16.66 / 100028.715693%-0.704638-0.2274700.0181530.265736-0.111706
XSP25May22P403.00PUT403.00$9.50$13.11 / 73$16.32 / 7304128.794721%-0.686718-0.2338890.0186360.272800-0.108732
XSP25May22C402.00CALL402.00$9.26$4.97 / 170$5.11 / 17001428.203902%0.331701-0.2495110.0190820.2793330.048451
XSP25May22P402.00PUT402.00$4.94$12.48 / 75$15.69 / 750728.938234%-0.668299-0.2398440.0190820.279333-0.105689
XSP25May22C401.00CALL401.00$5.36 / 153$5.50 / 1530028.371968%0.350583-0.2549320.0194890.2852830.051174
XSP25May22P401.00PUT401.00$12.33 / 10$14.69 / 100029.212459%-0.649417-0.2452890.0194890.285283-0.102583
XSP25May22C400.00CALL400.00$13.63$5.76 / 153$5.91 / 1530228.527745%0.369890-0.2597990.0198520.2906010.053953
XSP25May22C399.00CALL399.00$6.19 / 136$6.35 / 1360028.723281%0.389581-0.2640720.0201690.2952430.056783
XSP25May22P399.00PUT399.00$12.26 / 102$12.44 / 1020029.539808%-0.610419-0.2544770.0201690.295243-0.096207
XSP25May22C398.00CALL398.00$6.64 / 136$6.78 / 1360028.872682%0.409609-0.2677130.0204370.2991650.059656
XSP25May22P398.00PUT398.00$4.25$11.71 / 119$11.87 / 1190729.684858%-0.590391-0.2581420.0204370.299165-0.092950
XSP25May22C397.00CALL397.00$7.10 / 136$7.21 / 1360028.985182%0.429928-0.2706900.0206530.3023320.062565
XSP25May22P397.00PUT397.00$1.93$11.17 / 119$11.33 / 1190529.835130%-0.570072-0.2611440.0206530.302332-0.089657
XSP25May22C396.00CALL396.00$7.58 / 136$7.69 / 1360029.151262%0.450486-0.2729750.0208160.3047130.065503
XSP25May22P396.00PUT396.00$7.76$10.65 / 119$10.78 / 1190629.947087%-0.549514-0.2634530.0208160.304713-0.086336
XSP25May22C395.00CALL395.00$8.04 / 119$8.19 / 1190029.254954%0.471230-0.2745450.0209230.3062820.068461
XSP25May22C394.00CALL394.00$8.59 / 119$8.75 / 1190029.549646%0.492105-0.2753840.0209740.3070210.071430
XSP25May22P394.00PUT394.00$9.62 / 119$9.79 / 1190030.193374%-0.507895-0.2659090.0209740.307021-0.079642
XSP25May22C393.00CALL393.00$9.12 / 119$9.24 / 1190029.639636%0.513055-0.2754780.0209670.3069170.074403
XSP25May22P393.00PUT393.00$7.18$9.19 / 119$9.35 / 119047130.461884%-0.486945-0.2660280.0209670.306917-0.076286
XSP25May22C392.00CALL392.00$9.67 / 119$9.79 / 1190029.803309%0.534023-0.2748230.0209020.3059640.077371
XSP25May22P392.00PUT392.00$5.94$8.74 / 119$8.87 / 119010830.577548%-0.465977-0.2653970.0209020.305964-0.072935
XSP25May22C391.00CALL391.00$10.22 / 119$10.40 / 1190030.008159%0.554949-0.2734200.0207790.3041640.080324
XSP25May22P391.00PUT391.00$5.15$8.31 / 136$8.43 / 13605030.735377%-0.445051-0.2640180.0207790.304164-0.069598
XSP25May22C390.00CALL390.00$10.77 / 119$10.93 / 1190030.030399%0.575776-0.2712750.0205980.3015250.083254
XSP25May22C389.00CALL389.00$11.37 / 102$11.53 / 1190030.191080%0.596446-0.2684030.0203620.2980630.086153
XSP25May22P389.00PUT389.00$7.49 / 136$7.61 / 1360031.059037%-0.403554-0.2590490.0203620.298063-0.063002
XSP25May22C387.00CALL387.00$11.72 / 10$13.81 / 100030.739505%0.637090-0.2605560.0197270.2887670.091821
XSP25May22P387.00PUT387.00$2.53$6.74 / 153$6.86 / 1530231.401791%-0.362910-0.2512500.0197270.288767-0.056567
XSP25May22C386.00CALL386.00$11.78 / 82$14.91 / 820030.669789%0.656954-0.2556380.0193330.2829980.094575
XSP25May22P386.00PUT386.00$2.43$6.38 / 153$6.50 / 1530231.548822%-0.343046-0.2463560.0193330.282998-0.053430
XSP25May22C385.00CALL385.00$12.40 / 80$15.58 / 800030.770168%0.676443-0.2501030.0188910.2765340.097264
XSP25May22C384.00CALL384.00$13.61 / 10$15.87 / 100031.186613%0.695508-0.2439930.0184050.2694230.099882
XSP25May22P384.00PUT384.00$2.71$5.72 / 170$5.84 / 17005031.893621%-0.304492-0.2347590.0184050.269423-0.047357
XSP25May22C383.00CALL383.00$13.81 / 76$16.94 / 760031.147156%0.714104-0.2373530.0178790.2617170.102421
XSP25May22C382.00CALL382.00$14.49 / 75$17.67 / 750031.301766%0.732189-0.2302320.0173160.2534730.104876
XSP25May22P382.00PUT382.00$5.09 / 204$5.22 / 2040032.161537%-0.267811-0.2210460.0173160.253473-0.041595
XSP25May22C381.00CALL381.00$15.65 / 10$18.08 / 100031.707848%0.749723-0.2226820.0167200.2447480.107242
XSP25May22P381.00PUT381.00$4.83 / 204$4.94 / 2040032.376802%-0.250277-0.2135210.0167200.244748-0.038846
XSP25May22C380.00CALL380.00$15.94 / 72$19.11 / 720031.591828%0.766673-0.2147590.0160950.2356080.109512
XSP25May22P380.00PUT380.00$4.43$4.53 / 221$4.66 / 22107232.467799%-0.233327-0.2056210.0160950.235608-0.036192
XSP25May22C379.00CALL379.00$16.64 / 70$19.81 / 700031.571623%0.783008-0.2065190.0154470.2261150.111683
XSP25May22P379.00PUT379.00$3.99$4.27 / 238$4.40 / 2380632.626776%-0.216992-0.1974060.0154470.226115-0.033638
XSP25May22C378.00CALL378.00$17.39 / 69$20.56 / 690031.693205%0.798703-0.1980200.0147790.2163360.113751
XSP25May22P378.00PUT378.00$4.04 / 338$4.15 / 2380032.811774%-0.201297-0.1889310.0147790.216336-0.031186
XSP25May22C377.00CALL377.00$18.21 / 68$21.34 / 680031.970330%0.813735-0.1893210.0140960.2063370.115713
XSP25May22P377.00PUT377.00$3.80 / 255$3.91 / 2550032.951432%-0.186265-0.1802550.0140960.206337-0.028841
XSP25May22C376.00CALL376.00$19.25 / 10$21.95 / 100032.313256%0.828088-0.1804790.0134020.1961840.117567
XSP25May22P376.00PUT376.00$3.58 / 272$3.69 / 2720033.124632%-0.171912-0.1714370.0134020.196184-0.026603
XSP25May22C375.00CALL375.00$19.74 / 65$22.86 / 650032.065253%0.841749-0.1715510.0127020.1859420.119311
XSP25May22P375.00PUT375.00$2.31$3.36 / 289$3.47 / 3890433.254802%-0.158251-0.1625340.0127020.185942-0.024476
XSP25May22C374.00CALL374.00$20.55 / 65$23.72 / 650032.357192%0.854712-0.1625940.0120010.1756750.120945
XSP25May22P374.00PUT374.00$3.15 / 306$3.24 / 3060033.333319%-0.145288-0.1536010.0120010.175675-0.022459
XSP25May22C373.00CALL373.00$21.40 / 64$24.61 / 640032.776047%0.866972-0.1536610.0113020.1654430.122467
XSP25May22P373.00PUT373.00$2.49$2.97 / 306$3.07 / 5060433.565738%-0.133028-0.1446920.0113020.165443-0.020553
XSP25May22C372.00CALL372.00$22.22 / 63$25.43 / 630032.917663%0.878531-0.1448030.0106090.1553030.123879
XSP25May22P372.00PUT372.00$2.77 / 323$2.86 / 3230033.615569%-0.121469-0.1358570.0106090.155303-0.018758
XSP25May22C371.00CALL371.00$23.17 / 10$26.12 / 720033.010805%0.889393-0.1360670.0099270.1453110.125181
XSP25May22P371.00PUT371.00$1.79$2.61 / 340$2.70 / 3400233.831334%-0.110607-0.1271460.0099270.145311-0.017072
XSP25May22C370.00CALL370.00$23.96 / 10$26.95 / 100033.002490%0.899567-0.1274990.0092580.1355150.126375
XSP25May22P370.00PUT370.00$2.20$2.44 / 357$2.52 / 3570033.930123%-0.100433-0.1186010.0092580.135515-0.015495
XSP25May22C369.00CALL369.00$24.78 / 10$27.82 / 100033.121294%0.909065-0.1191370.0086050.1259610.127464
XSP25May22P369.00PUT369.00$2.16$2.29 / 374$2.36 / 37402134.081264%-0.090935-0.1102640.0086050.125961-0.014023
XSP25May22C368.00CALL368.00$25.61 / 10$28.66 / 600033.134741%0.917903-0.1110190.0079720.1166910.128449
XSP25May22P368.00PUT368.00$2.15 / 391$2.23 / 4910034.295811%-0.082097-0.1021700.0079720.116691-0.012654
XSP25May22C367.00CALL367.00$26.45 / 10$29.57 / 100033.323995%0.926099-0.1031760.0073600.1077390.129334
XSP25May22P367.00PUT367.00$2.01 / 408$2.09 / 5080034.442729%-0.073901-0.0943510.0073600.107739-0.011386
XSP25May22C366.00CALL366.00$27.27 / 58$30.41 / 580033.193511%0.933675-0.0956360.0067720.0991380.130122
XSP25May22P366.00PUT366.00$1.64$1.88 / 425$1.94 / 4250234.542260%-0.066325-0.0868350.0067720.099138-0.010215
XSP25May22C365.00CALL365.00$28.18 / 58$31.35 / 100033.600289%0.940653-0.0884210.0062100.0909110.130817
XSP25May22P365.00PUT365.00$1.37$1.75 / 442$1.82 / 44201734.687088%-0.059347-0.0796440.0062100.090911-0.009136
XSP25May22C364.00CALL364.00$29.07 / 57$32.26 / 100033.815996%0.947058-0.0815490.0056760.0830800.131423
XSP25May22P364.00PUT364.00$1.61$1.64 / 459$1.70 / 4590634.845215%-0.052942-0.0727960.0056760.083080-0.008147
XSP25May22C363.00CALL363.00$29.96 / 57$33.17 / 570033.991504%0.952918-0.0750350.0051690.0756610.131944
XSP25May22C362.00CALL362.00$30.82 / 56$33.95 / 560033.530091%0.958260-0.0688880.0046910.0686620.132384
XSP25May22P362.00PUT362.00$1.53$1.43 / 510$1.49 / 5100235.169423%-0.041740-0.0601830.0046910.068662-0.006418
XSP25May22C361.00CALL361.00$31.76 / 56$34.98 / 560034.247528%0.963113-0.0631130.0042420.0620920.132749
XSP25May22P361.00PUT361.00$1.34 / 527$1.39 / 5270035.336275%-0.036887-0.0544320.0042420.062092-0.005670
XSP25May22C360.00CALL360.00$32.66 / 56$35.83 / 560034.077195%0.967506-0.0577120.0038220.0559510.133043
XSP25May22C359.00CALL359.00$33.58 / 55$36.80 / 550034.425563%0.971469-0.0526840.0034320.0502360.133270
XSP25May22C358.00CALL358.00$34.47 / 55$37.60 / 550033.844191%0.975030-0.0480230.0030700.0449420.133435
XSP25May22P358.00PUT358.00$1.09 / 578$1.14 / 5780035.863887%-0.024970-0.0394150.0030700.044942-0.003834
XSP25May22C357.00CALL357.00$35.43 / 55$38.65 / 550034.670251%0.978219-0.0437220.0027370.0400600.133542
XSP25May22P357.00PUT357.00$1.01 / 595$1.07 / 5950036.026895%-0.021781-0.0351370.0027370.040060-0.003343
XSP25May22C356.00CALL356.00$36.36 / 54$39.59 / 540034.817429%0.981065-0.0397700.0024300.0355760.133596
XSP25May22P356.00PUT356.00$0.95 / 612$1.00 / 6120036.239064%-0.018935-0.0312090.0024300.035576-0.002906
XSP25May22C355.00CALL355.00$37.30 / 54$40.52 / 540034.921973%0.983595-0.0361540.0021500.0314780.133602
XSP25May22C350.00CALL350.00$42.01 / 53$45.14 / 530034.380255%0.992399-0.0225750.0011020.0161290.133037
XSP25May22P350.00PUT350.00$0.64$0.63 / 997$0.68 / 69701037.464576%-0.007601-0.0141590.0011020.016129-0.001164
XSP25May22C345.00CALL345.00$46.78 / 52$49.91 / 520033.224094%0.996784-0.0148800.0005120.0074970.131792
XSP25May22P345.00PUT345.00$0.47 / 748$0.51 / 7480038.841296%-0.003216-0.0065840.0005120.007497-0.000492
XSP25May22C340.00CALL340.00$51.66 / 51$54.79 / 510032.051544%0.998764-0.0109420.0002150.0031480.130178
XSP25May22P340.00PUT340.00$0.35 / 1,558$0.39 / 7990040.275684%-0.001236-0.0027660.0002150.003148-0.000189
XSP25May22C335.00CALL335.00$56.62 / 51$59.76 / 510032.750354%0.999570-0.0091010.0000810.0011890.128384
XSP25May22P335.00PUT335.00$0.59$0.27 / 1,591$0.32 / 1,59101542.067541%-0.000430-0.0010450.0000810.001189-0.000066
XSP25May22C330.00CALL330.00$61.59 / 51$64.77 / 510034.738051%0.999866-0.0082890.0000270.0004020.126512
XSP25May22P330.00PUT330.00$0.77$0.22 / 950$0.26 / 1,45001043.962302%-0.000134-0.0003540.0000270.000402-0.000021
XSP25May22C325.00CALL325.00$66.47 / 50$69.60 / 500038.131239%0.999962-0.0079220.0000080.0001210.124610
XSP25May22P325.00PUT325.00$0.18 / 850$0.21 / 8500045.817218%-0.000038-0.0001070.0000080.000121-0.000006
XSP25May22C320.00CALL320.00$71.44 / 50$74.57 / 500033.602809%0.999991-0.0077230.0000020.0000320.122697
XSP25May22P320.00PUT320.00$0.14 / 1,657$0.18 / 1,2500047.704464%-0.000009-0.0000280.0000020.000032-0.000001
XSP25May22C315.00CALL315.00$76.41 / 50$79.54 / 500060.446360%0.999998-0.0075810.0000010.0000080.120781
XSP25May22P315.00PUT315.00$0.12 / 1,450$0.15 / 8500049.753395%-0.000002-0.0000070.0000010.0000080.000000
XSP25May22C310.00CALL310.00$81.46 / 50$84.64 / 500049.050175%1.000000-0.0074560.0000010.0000020.118864
XSP25May22P310.00PUT310.00$0.10 / 1,450$0.13 / 8500051.843603%-0.000001-0.0000010.0000010.0000020.000000
XSP25May22C305.00CALL305.00$86.37 / 50$89.50 / 500069.079193%1.000000-0.0073340.0000010.0000000.116947
XSP25May22P305.00PUT305.00$0.08 / 1,657$0.12 / 1,6570054.053632%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C300.00CALL300.00$91.43 / 50$94.66 / 500070.468367%1.000000-0.0072140.0000010.0000000.115030
XSP25May22P300.00PUT300.00$0.07 / 1,150$0.10 / 9500056.097378%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C295.00CALL295.00$96.33 / 50$99.47 / 500049.135095%1.000000-0.0070940.0000010.0000000.113113
XSP25May22P295.00PUT295.00$0.06 / 1,050$0.09 / 1,4500058.381452%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$101.32 / 50$104.45 / 500049.770599%1.000000-0.0069740.0000010.0000000.111195
XSP25May22P290.00PUT290.00$0.05 / 850$0.08 / 1,6570060.541763%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$106.31 / 50$109.44 / 500053.088715%1.000000-0.0068530.0000010.0000000.109278
XSP25May22P285.00PUT285.00$0.08$0.03 / 1,657$0.07 / 1,6570061.916043%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C280.00CALL280.00$111.37 / 50$114.55 / 500057.325316%1.000000-0.0067330.0000010.0000000.107361
XSP25May22P280.00PUT280.00$0.03 / 950$0.06 / 1,6570064.318654%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$116.29 / 50$119.42 / 500067.968768%1.000000-0.0066130.0000010.0000000.105444
XSP25May22P275.00PUT275.00$0.02 / 1,657$0.05 / 1,6570065.776025%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$121.28 / 50$124.41 / 500074.645689%1.000000-0.0064930.0000010.0000000.103527
XSP25May22P270.00PUT270.00$0.01 / 1,657$0.04 / 8500066.720076%-0.0000010.0000000.0000010.0000000.000000