XSP.IN Option Chain

End of day data from May 13, 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
XSP25May22P300.00PUT300.00$0.04$0.02 / 1,657$0.06 / 1,65720057.683505%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P402.00PUT402.00$8.21$8.02 / 119$8.11 / 1196727.490664%-0.479641-0.2805120.0213870.302563-0.071294
XSP25May22P410.00PUT410.00$15.79$11.12 / 10$13.46 / 1042126.169375%-0.646010-0.2597440.0199640.282433-0.096796
XSP25May22P398.00PUT398.00$8.85$6.35 / 136$6.45 / 1364728.111951%-0.394713-0.2717630.0206650.292345-0.058474
XSP25May22P390.00PUT390.00$5.69$3.84 / 221$3.92 / 22145729.348044%-0.240205-0.2203850.0166950.236188-0.035386
XSP25May22P380.00PUT380.00$2.06$1.91 / 374$1.98 / 37447230.895862%-0.102630-0.1271010.0096000.135818-0.015039
XSP25May22P424.00PUT424.00$27.19$21.15 / 10$24.56 / 102625.290970%-0.864293-0.1469400.0116960.165472-0.131962
XSP25May22P360.00PUT360.00$0.51$0.45 / 731$0.49 / 73127434.991628%-0.007455-0.0146850.0011060.015644-0.001085
XSP25May22P432.00PUT432.00$34.74$28.45 / 10$32.17 / 101327.313688%-0.933652-0.0822480.0069150.097832-0.144494
XSP25May22P416.00PUT416.00$20.28$14.92 / 10$17.75 / 101425.387153%-0.754391-0.2176210.0168970.239048-0.113862
XSP25May22C402.00CALL402.00$8.41$7.89 / 119$7.99 / 11911425.360348%0.520359-0.2904760.0213870.3025630.071838
XSP25May22P376.00PUT376.00$1.59$1.42 / 459$1.49 / 4591031.561634%-0.067421-0.0927730.0070020.099054-0.009863
XSP25May22C510.00CALL510.00$0.02 / 1,6570043.241677%0.000001-0.0000010.0000010.0000010.000000
XSP25May22P510.00PUT510.00$106.17 / 10$110.01 / 100066.384970%-1.0000000.0126400.0000010.000001-0.181585
XSP25May22C505.00CALL505.00$0.02 / 1,6570041.622654%0.000001-0.0000020.0000010.0000020.000000
XSP25May22P505.00PUT505.00$101.17 / 10$105.02 / 100064.196426%-0.9999990.0125150.0000010.000002-0.179805
XSP25May22C500.00CALL500.00$0.02$0.02 / 1,65702139.977741%0.000002-0.0000050.0000010.0000060.000000
XSP25May22P500.00PUT500.00$96.17 / 10$100.02 / 100061.881511%-0.9999980.0123880.0000010.000006-0.178025
XSP25May22C495.00CALL495.00$0.03$0.02 / 1,65701038.310395%0.000004-0.0000150.0000010.0000160.000001
XSP25May22P495.00PUT495.00$91.17 / 10$95.02 / 100059.529951%-0.9999960.0122550.0000010.000016-0.176244
XSP25May22C490.00CALL490.00$0.02 / 1,6570036.618443%0.000012-0.0000380.0000030.0000400.000002
XSP25May22P490.00PUT490.00$86.18 / 10$90.02 / 100057.217205%-0.9999880.0121070.0000030.000040-0.174463
XSP25May22C485.00CALL485.00$0.02 / 1,6570034.898494%0.000031-0.0000950.0000070.0001000.000004
XSP25May22P485.00PUT485.00$81.18 / 10$85.02 / 100054.782316%-0.9999690.0119260.0000070.000100-0.172680
XSP25May22C480.00CALL480.00$0.02$0.02 / 1,6570833.156402%0.000079-0.0002270.0000170.0002400.000011
XSP25May22P480.00PUT480.00$76.17 / 10$80.02 / 100052.225564%-0.9999210.0116710.0000170.000240-0.170893
XSP25May22C475.00CALL475.00$0.33$0.02 / 1,45002331.385308%0.000190-0.0005200.0000390.0005490.000027
XSP25May22P475.00PUT475.00$71.17 / 10$75.02 / 100049.699730%-0.9998100.0112530.0000390.000549-0.169097
XSP25May22C470.00CALL470.00$0.12$0.02 / 1,25001729.581984%0.000443-0.0011420.0000850.0012060.000063
XSP25May22P470.00PUT470.00$66.18 / 10$70.03 / 100047.265179%-0.9995570.0105080.0000850.001206-0.167281
XSP25May22C468.00CALL468.00$0.02 / 1,1500028.854230%0.000614-0.0015450.0001150.0016310.000087
XSP25May22P468.00PUT468.00$64.18 / 10$68.03 / 100046.219166%-0.9993860.0100550.0001150.001631-0.166544
XSP25May22C467.00CALL467.00$0.02 / 1,0500028.484522%0.000721-0.0017920.0001340.0018920.000102
XSP25May22P467.00PUT467.00$63.18 / 10$67.03 / 100045.692045%-0.9992790.0097830.0001340.001892-0.166173
XSP25May22C466.00CALL466.00$0.02 / 1,0500028.117530%0.000845-0.0020750.0001550.0021900.000120
XSP25May22P466.00PUT466.00$62.18 / 10$66.03 / 100045.163188%-0.9991550.0094760.0001550.002190-0.165800
XSP25May22C465.00CALL465.00$0.34$0.02 / 9500127.747617%0.000989-0.0023980.0001790.0025310.000140
XSP25May22P465.00PUT465.00$61.18 / 10$65.03 / 100044.632101%-0.9990110.0091280.0001790.002531-0.165423
XSP25May22C464.00CALL464.00$0.02 / 8500027.376879%0.001155-0.0027660.0002060.0029190.000163
XSP25May22P464.00PUT464.00$60.18 / 10$64.02 / 100044.032417%-0.9988450.0087350.0002060.002919-0.165044
XSP25May22C463.00CALL463.00$0.02 / 8500027.004924%0.001348-0.0031840.0002380.0033610.000191
XSP25May22P463.00PUT463.00$59.18 / 10$63.03 / 100043.563253%-0.9986520.0082920.0002380.003361-0.164660
XSP25May22C462.00CALL462.00$0.03 / 1,6570027.763832%0.001570-0.0036600.0002730.0038620.000222
XSP25May22P462.00PUT462.00$58.18 / 10$62.03 / 100043.025560%-0.9984300.0077920.0002730.003862-0.164273
XSP25May22C461.00CALL461.00$0.03 / 1,6570027.377100%0.001825-0.0041980.0003130.0044300.000258
XSP25May22P461.00PUT461.00$57.18 / 10$61.02 / 100042.420623%-0.9981750.0072290.0003130.004430-0.163881
XSP25May22C460.00CALL460.00$0.40$0.03 / 1,6570726.985364%0.002118-0.0048060.0003580.0050720.000299
XSP25May22P460.00PUT460.00$56.19 / 10$60.03 / 100042.003882%-0.9978820.0065960.0003580.005072-0.163483
XSP25May22C459.00CALL459.00$0.03 / 1,6570026.596373%0.002454-0.0054920.0004100.0057950.000347
XSP25May22P459.00PUT459.00$55.19 / 10$59.03 / 100041.459069%-0.9975460.0058850.0004100.005795-0.163080
XSP25May22C458.00CALL458.00$0.03 / 1,6570026.204635%0.002838-0.0062640.0004670.0066090.000401
XSP25May22P458.00PUT458.00$54.18 / 10$58.02 / 100040.784626%-0.9971620.0050890.0004670.006609-0.162670
XSP25May22C457.00CALL457.00$0.41$0.03 / 1,65703025.811138%0.003277-0.0071300.0005320.0075220.000463
XSP25May22P457.00PUT457.00$53.19 / 10$57.03 / 100040.358261%-0.9967230.0041980.0005320.007522-0.162252
XSP25May22C456.00CALL456.00$0.03 / 1,6570025.416245%0.003777-0.0081000.0006040.0085460.000534
XSP25May22P456.00PUT456.00$52.19 / 10$56.03 / 100039.808321%-0.9962230.0032030.0006040.008546-0.161825
XSP25May22C455.00CALL455.00$0.25$0.03 / 1,65701625.019937%0.004345-0.0091840.0006850.0096890.000614
XSP25May22P455.00PUT455.00$13.15$51.18 / 10$55.03 / 100139.186504%-0.9956550.0020940.0006850.009689-0.161389
XSP25May22C454.00CALL454.00$0.03 / 1,6570024.622307%0.004991-0.0103930.0007750.0109630.000705
XSP25May22P454.00PUT454.00$50.19 / 10$54.03 / 100038.687972%-0.9950090.0008600.0007750.010963-0.160942
XSP25May22C453.00CALL453.00$0.03 / 1,6570024.222512%0.005722-0.0117380.0008750.0123800.000808
XSP25May22P453.00PUT453.00$49.19 / 10$53.03 / 100038.130766%-0.994278-0.0005090.0008750.012380-0.160482
XSP25May22C452.00CALL452.00$0.03 / 1,4500023.821114%0.006549-0.0132290.0009860.0139530.000925
XSP25May22P452.00PUT452.00$47.57$48.19 / 10$52.03 / 100037.565838%-0.993451-0.0020260.0009860.013953-0.160010
XSP25May22C451.00CALL451.00$0.03 / 1,2500023.418084%0.007482-0.0148810.0011090.0156930.001056
XSP25May22P451.00PUT451.00$47.19 / 10$51.03 / 100036.998174%-0.992518-0.0037020.0011090.015693-0.159522
XSP25May22C450.00CALL450.00$0.47$0.03 / 85001823.011351%0.008533-0.0167040.0012450.0176150.001204
XSP25May22P450.00PUT450.00$10.75$46.20 / 10$50.04 / 100236.543676%-0.991467-0.0055500.0012450.017615-0.159018
XSP25May22C449.00CALL449.00$0.04 / 1,6570023.355301%0.009713-0.0187130.0013950.0197320.001371
XSP25May22P449.00PUT449.00$45.20 / 10$49.04 / 100035.969414%-0.990287-0.0075840.0013950.019732-0.158496
XSP25May22C448.00CALL448.00$1.39$0.04 / 1,6570622.935439%0.011037-0.0209200.0015590.0220570.001557
XSP25May22P448.00PUT448.00$44.20 / 10$48.04 / 100035.392249%-0.988963-0.0098150.0015590.022057-0.157953
XSP25May22C447.00CALL447.00$9.33$0.04 / 1,6570322.513932%0.012519-0.0233380.0017390.0246050.001766
XSP25May22P447.00PUT447.00$43.21 / 10$47.04 / 100034.863100%-0.987481-0.0122590.0017390.024605-0.157388
XSP25May22C446.00CALL446.00$1.24$0.04 / 1,5500822.092895%0.014174-0.0259820.0019360.0273900.001999
XSP25May22P446.00PUT446.00$42.20 / 10$46.04 / 100034.223770%-0.985826-0.0149280.0019360.027390-0.156799
XSP25May22C445.00CALL445.00$1.96$0.01 / 1,150$0.04 / 8500120.547416%0.016018-0.0288650.0021510.0304260.002258
XSP25May22P445.00PUT445.00$41.22 / 10$45.05 / 100033.800921%-0.983982-0.0178350.0021510.030426-0.156184
XSP25May22C444.00CALL444.00$1.23$0.01 / 1,657$0.05 / 1,6570220.550309%0.018069-0.0320000.0023840.0337270.002547
XSP25May22P444.00PUT444.00$54.00$40.22 / 10$44.05 / 100033.208990%-0.981931-0.0209950.0023840.033727-0.155539
XSP25May22C443.00CALL443.00$1.37$0.02 / 1,150$0.05 / 8500220.491657%0.020346-0.0353990.0026370.0373070.002867
XSP25May22P443.00PUT443.00$52.80$39.22 / 10$43.05 / 100032.613487%-0.979654-0.0244190.0026370.037307-0.154863
XSP25May22C442.00CALL442.00$1.75$0.02 / 1,657$0.06 / 1,5500420.382733%0.022866-0.0390760.0029110.0411770.003221
XSP25May22P442.00PUT442.00$51.77$38.23 / 10$42.06 / 100032.121020%-0.977134-0.0281200.0029110.041177-0.154153
XSP25May22C441.00CALL441.00$1.75$0.03 / 1,657$0.07 / 1,6570820.499676%0.025652-0.0430410.0032060.0453510.003613
XSP25May22P441.00PUT441.00$37.24 / 10$41.06 / 100031.565503%-0.974348-0.0321100.0032060.045351-0.153405
XSP25May22C440.00CALL440.00$3.87$0.04 / 1,657$0.08 / 1,65701420.527088%0.028724-0.0473060.0035230.0498390.004044
XSP25May22P440.00PUT440.00$41.97$36.25 / 10$40.06 / 100331.006800%-0.971276-0.0364000.0035230.049839-0.152617
XSP25May22C439.00CALL439.00$0.11$0.05 / 1,550$0.09 / 1,65701420.485897%0.032103-0.0518790.0038630.0546510.004519
XSP25May22P439.00PUT439.00$44.31$35.26 / 10$39.07 / 100730.494047%-0.967897-0.0409970.0038630.054651-0.151787
XSP25May22C438.00CALL438.00$0.13$0.06 / 1,657$0.10 / 1,65703920.390018%0.035813-0.0567680.0042270.0597940.005040
XSP25May22P438.00PUT438.00$34.28 / 10$38.08 / 100030.022689%-0.964187-0.0459120.0042270.059794-0.150910
XSP25May22C437.00CALL437.00$0.14$0.07 / 1,657$0.11 / 1,15001020.249454%0.039877-0.0619810.0046140.0652770.005610
XSP25May22P437.00PUT437.00$33.30 / 10$37.09 / 100029.538441%-0.960123-0.0511490.0046140.065277-0.149984
XSP25May22C436.00CALL436.00$0.09 / 1,550$0.13 / 1,5500020.358250%0.044318-0.0675200.0050260.0711020.006233
XSP25May22P436.00PUT436.00$32.32 / 10$36.10 / 100029.046677%-0.955682-0.0567130.0050260.071102-0.149005
XSP25May22C435.00CALL435.00$1.25$0.11 / 1,333$0.15 / 1,62401020.373183%0.049162-0.0733890.0054620.0772720.006912
XSP25May22P435.00PUT435.00$37.14$31.35 / 10$35.12 / 100228.634480%-0.950838-0.0626070.0054620.077272-0.147969
XSP25May22C434.00CALL434.00$0.13 / 1,591$0.17 / 9160020.322874%0.054432-0.0795870.0059220.0837860.007651
XSP25May22P434.00PUT434.00$15.37$30.37 / 10$34.13 / 100128.121075%-0.945568-0.0688300.0059220.083786-0.146875
XSP25May22C433.00CALL433.00$0.16 / 899$0.20 / 1,1990020.409145%0.060152-0.0861110.0064070.0906420.008452
XSP25May22P433.00PUT433.00$17.42$29.40 / 10$33.14 / 100027.641924%-0.939848-0.0753780.0064070.090642-0.145718
XSP25May22C432.00CALL432.00$0.49$0.19 / 1,082$0.23 / 9820120.412768%0.066348-0.0929560.0069150.0978320.009319
XSP25May22C431.00CALL431.00$0.22 / 1,458$0.27 / 1,1480020.427422%0.073043-0.1001120.0074470.1053480.010256
XSP25May22P431.00PUT431.00$27.50 / 10$31.19 / 100026.924194%-0.926957-0.0894290.0074470.105348-0.143201
XSP25May22C430.00CALL430.00$2.13$0.27 / 731$0.31 / 73101320.510559%0.080260-0.1075670.0080000.1131750.011266
XSP25May22P430.00PUT430.00$10.93$26.55 / 10$30.22 / 100526.554379%-0.919740-0.0969090.0080000.113175-0.141836
XSP25May22C429.00CALL429.00$3.62$0.32 / 697$0.37 / 1,0970020.632309%0.088022-0.1153060.0085740.1212970.012351
XSP25May22P429.00PUT429.00$10.54$25.62 / 10$29.26 / 1001026.273907%-0.911978-0.1046730.0085740.121297-0.140395
XSP25May22C428.00CALL428.00$0.81$0.38 / 663$0.43 / 7630620.721059%0.096351-0.1233100.0091670.1296940.013514
XSP25May22P428.00PUT428.00$15.81$24.70 / 10$28.30 / 100526.000119%-0.903649-0.1127010.0091670.129694-0.138875
XSP25May22C427.00CALL427.00$0.45 / 646$0.50 / 6460020.826534%0.105267-0.1315550.0097790.1383400.014759
XSP25May22P427.00PUT427.00$23.79 / 10$27.35 / 100025.763672%-0.894733-0.1209710.0097790.138340-0.137274
XSP25May22C426.00CALL426.00$10.00$0.53 / 612$0.58 / 6120120.935503%0.114787-0.1400140.0104050.1472080.016087
XSP25May22P426.00PUT426.00$22.90 / 10$26.41 / 100025.587982%-0.885213-0.1294550.0104050.147208-0.135590
XSP25May22C425.00CALL425.00$0.43$0.62 / 678$0.68 / 57802821.082229%0.124929-0.1486570.0110460.1562640.017501
XSP25May22P425.00PUT425.00$11.57$22.01 / 10$25.48 / 100425.402301%-0.875071-0.1381230.0110460.156264-0.133820
XSP25May22C424.00CALL424.00$0.95$0.73 / 527$0.79 / 52701221.250514%0.135707-0.1574500.0116960.1654720.019003
XSP25May22C423.00CALL423.00$0.85 / 493$0.91 / 4930021.396083%0.147133-0.1663540.0123550.1747920.020594
XSP25May22P423.00PUT423.00$20.30 / 10$23.65 / 100025.189721%-0.852867-0.1558690.0123550.174792-0.130015
XSP25May22C422.00CALL422.00$0.99 / 459$1.05 / 4590021.578816%0.159216-0.1753280.0130190.1841790.022275
XSP25May22P422.00PUT422.00$9.81$19.48 / 10$22.76 / 100125.168220%-0.840784-0.1648680.0130190.184179-0.127978
XSP25May22C421.00CALL421.00$1.14 / 425$1.21 / 4250021.755740%0.171963-0.1843270.0136840.1935860.024046
XSP25May22P421.00PUT421.00$18.66 / 10$21.88 / 100025.116792%-0.828037-0.1738920.0136840.193586-0.125850
XSP25May22C420.00CALL420.00$1.19$1.31 / 391$1.39 / 39102921.955358%0.185374-0.1933030.0143460.2029620.025909
XSP25May22P420.00PUT420.00$12.48$17.88 / 10$21.02 / 1003025.151542%-0.814626-0.1828920.0143460.202962-0.123632
XSP25May22C419.00CALL419.00$1.60$1.50 / 357$1.58 / 35701122.139175%0.199452-0.2022050.0150030.2122530.027863
XSP25May22P419.00PUT419.00$11.89$17.10 / 10$20.17 / 1001825.148912%-0.800548-0.1918200.0150030.212253-0.121322
XSP25May22C418.00CALL418.00$0.94$1.71 / 340$1.79 / 3400122.329986%0.214189-0.2109810.0156500.2214030.029906
XSP25May22P418.00PUT418.00$16.36 / 10$19.35 / 100025.238319%-0.785811-0.2006200.0156500.221403-0.118923
XSP25May22C417.00CALL417.00$1.94 / 306$2.02 / 3060022.528184%0.229579-0.2195750.0162830.2303550.032037
XSP25May22P417.00PUT417.00$9.24$15.63 / 10$18.54 / 1001325.304550%-0.770421-0.2092390.0162830.230355-0.116435
XSP25May22C416.00CALL416.00$1.86$2.19 / 289$2.27 / 2890322.725304%0.245609-0.2279320.0168970.2390480.034255
XSP25May22C415.00CALL415.00$5.15$2.46 / 272$2.55 / 2720522.942367%0.262262-0.2359940.0174890.2474230.036556
XSP25May22P415.00PUT415.00$23.87$14.23 / 10$16.99 / 1002725.498872%-0.737738-0.2257080.0174890.247423-0.111204
XSP25May22C414.00CALL414.00$1.78$2.75 / 238$2.84 / 23804223.133543%0.279517-0.2437040.0180540.2554190.038938
XSP25May22P414.00PUT414.00$7.84$13.57 / 10$16.24 / 1001925.620886%-0.720483-0.2334420.0180540.255419-0.108466
XSP25May22C413.00CALL413.00$3.07 / 221$3.15 / 2210023.340778%0.297349-0.2510050.0185890.2629750.041397
XSP25May22P413.00PUT413.00$14.91$12.92 / 10$15.51 / 100925.728939%-0.702651-0.2407680.0185890.262975-0.105652
XSP25May22C412.00CALL412.00$10.71$3.40 / 204$3.49 / 2040123.540222%0.315728-0.2578410.0190870.2700340.043927
XSP25May22P412.00PUT412.00$12.30 / 10$14.81 / 100025.880680%-0.684272-0.2476290.0190870.270034-0.102765
XSP25May22C411.00CALL411.00$3.76 / 187$3.85 / 1870023.752938%0.334621-0.2641590.0195470.2765380.046525
XSP25May22P411.00PUT411.00$8.93$11.70 / 10$14.12 / 1001026.015586%-0.665379-0.2539720.0195470.276538-0.099811
XSP25May22C410.00CALL410.00$2.62$4.13 / 170$4.22 / 1700123.919878%0.353990-0.2699060.0199640.2824330.049185
XSP25May22C409.00CALL409.00$4.53 / 170$4.62 / 1700024.118859%0.373793-0.2750350.0203340.2876690.051899
XSP25May22P409.00PUT409.00$10.56 / 10$12.82 / 100026.326327%-0.626207-0.2648970.0203340.287669-0.093725
XSP25May22C408.00CALL408.00$4.95 / 153$5.04 / 1530024.310439%0.393985-0.2795000.0206540.2921970.054663
XSP25May22P408.00PUT408.00$12.28$10.02 / 10$12.20 / 100626.484296%-0.606015-0.2693870.0206540.292197-0.090606
XSP25May22C407.00CALL407.00$5.53$5.39 / 136$5.48 / 1360124.493818%0.414517-0.2832610.0209210.2959760.057468
XSP25May22P407.00PUT407.00$11.79$10.52 / 102$10.61 / 1020726.690007%-0.585483-0.2731730.0209210.295976-0.087445
XSP25May22C406.00CALL406.00$5.85 / 136$5.95 / 1360024.690010%0.435336-0.2862830.0211330.2989690.060307
XSP25May22P406.00PUT406.00$12.73$9.98 / 119$10.07 / 1190626.845956%-0.564664-0.2762190.0211330.298969-0.084250
XSP25May22C405.00CALL405.00$3.71$6.33 / 136$6.43 / 13601224.862713%0.456388-0.2885360.0212870.3011460.063171
XSP25May22P405.00PUT405.00$9.46 / 119$9.55 / 1190027.003908%-0.543612-0.2784970.0212870.301146-0.081029
XSP25May22C404.00CALL404.00$4.31$6.83 / 119$6.93 / 11904025.031955%0.477615-0.2899960.0213810.3024810.066054
XSP25May22P404.00PUT404.00$8.96 / 119$9.05 / 1190027.164235%-0.522385-0.2799820.0213810.302481-0.077790
XSP25May22C403.00CALL403.00$4.17$7.35 / 119$7.45 / 1190825.197646%0.498959-0.2906460.0214150.3029570.068946
XSP25May22P403.00PUT403.00$9.50$8.48 / 119$8.57 / 11904127.326273%-0.501041-0.2806570.0214150.302957-0.074542
XSP25May22C401.00CALL401.00$8.45 / 119$8.54 / 1190025.504501%0.541754-0.2894820.0212970.3012970.074721
XSP25May22P401.00PUT401.00$7.57 / 119$7.67 / 1190027.641702%-0.458246-0.2795430.0212970.301297-0.068055
XSP25May22C400.00CALL400.00$13.63$9.02 / 119$9.12 / 1190225.647998%0.563081-0.2876680.0211460.2991630.077588
XSP25May22P400.00PUT400.00$15.00$7.15 / 136$7.24 / 13601427.796910%-0.436919-0.2777530.0211460.299163-0.064832
XSP25May22C399.00CALL399.00$9.62 / 119$9.71 / 1190025.793094%0.584279-0.2850440.0209350.2961720.080428
XSP25May22P399.00PUT399.00$6.74 / 136$6.83 / 1360027.941833%-0.415721-0.2751540.0209350.296172-0.061636
XSP25May22C398.00CALL398.00$10.23 / 102$10.32 / 1020025.923259%0.605287-0.2816280.0206650.2923450.083233
XSP25May22C397.00CALL397.00$9.85 / 10$11.94 / 100026.021786%0.626044-0.2774460.0203370.2877080.085995
XSP25May22P397.00PUT397.00$1.93$5.98 / 153$6.07 / 1530528.255409%-0.373956-0.2676060.0203370.287708-0.055356
XSP25May22C396.00CALL396.00$10.47 / 10$12.63 / 100026.176572%0.646493-0.2725280.0199540.2822960.088706
XSP25May22P396.00PUT396.00$7.76$5.63 / 153$5.72 / 1530628.426404%-0.353507-0.2627120.0199540.282296-0.052290
XSP25May22C395.00CALL395.00$11.09 / 10$13.31 / 100026.247979%0.666578-0.2669110.0195200.2761480.091357
XSP25May22P395.00PUT395.00$13.00$5.29 / 170$5.38 / 1700228.573333%-0.333422-0.2571210.0195200.276148-0.049283
XSP25May22C394.00CALL394.00$11.74 / 10$14.02 / 100026.365728%0.686246-0.2606410.0190360.2693110.093941
XSP25May22P394.00PUT394.00$4.97 / 170$5.06 / 1700028.731869%-0.313754-0.2508750.0190360.269311-0.046343
XSP25May22C393.00CALL393.00$12.40 / 10$14.75 / 100026.472939%0.705446-0.2537640.0185080.2618380.096450
XSP25May22P393.00PUT393.00$7.18$4.66 / 187$4.75 / 187047128.873638%-0.294554-0.2440230.0185080.261838-0.043477
XSP25May22C392.00CALL392.00$13.08 / 10$15.49 / 100026.572241%0.724131-0.2463350.0179390.2537850.098879
XSP25May22P392.00PUT392.00$5.94$4.37 / 204$4.46 / 204010829.029949%-0.275869-0.2366190.0179390.253785-0.040692
XSP25May22C391.00CALL391.00$13.78 / 10$16.26 / 100026.707045%0.742261-0.2384110.0173330.2452130.101222
XSP25May22P391.00PUT391.00$5.15$4.10 / 204$4.18 / 20405029.186480%-0.257739-0.2287190.0173330.245213-0.037993
XSP25May22C390.00CALL390.00$14.48 / 10$17.02 / 100026.757731%0.759795-0.2300520.0166950.2361880.103473
XSP25May22C389.00CALL389.00$15.20 / 10$17.80 / 100026.823278%0.776701-0.2213210.0160300.2267750.105627
XSP25May22P389.00PUT389.00$3.59 / 238$3.67 / 2380029.491561%-0.223299-0.2116790.0160300.226775-0.032876
XSP25May22C388.00CALL388.00$12.73$15.94 / 10$18.61 / 100126.935081%0.792949-0.2122820.0153420.2170430.107681
XSP25May22P388.00PUT388.00$8.73$3.35 / 255$3.44 / 2550229.641899%-0.207051-0.2026640.0153420.217043-0.030466
XSP25May22C387.00CALL387.00$16.68 / 10$19.41 / 100026.958287%0.808515-0.2030000.0146360.2070620.109632
XSP25May22P387.00PUT387.00$7.02$3.13 / 272$3.21 / 2720329.781317%-0.191485-0.1934080.0146360.207062-0.028159
XSP25May22C386.00CALL386.00$17.45 / 10$20.23 / 100027.030430%0.823380-0.1935410.0139180.1969010.111476
XSP25May22P386.00PUT386.00$2.43$2.93 / 289$3.00 / 2890229.953067%-0.176620-0.1839730.0139180.196901-0.025959
XSP25May22C385.00CALL385.00$18.23 / 10$21.07 / 100027.108622%0.837529-0.1839690.0131920.1866280.113213
XSP25May22P385.00PUT385.00$7.45$2.73 / 306$2.81 / 30602130.116941%-0.162471-0.1744260.0131920.186628-0.023866
XSP25May22C384.00CALL384.00$19.01 / 10$21.90 / 100027.096222%0.850953-0.1743470.0124630.1763100.114840
XSP25May22P384.00PUT384.00$2.71$2.54 / 323$2.62 / 32305030.252794%-0.149047-0.1648290.0124630.176310-0.021883
XSP25May22C383.00CALL383.00$19.81 / 10$22.75 / 100027.117106%0.863647-0.1647350.0117350.1660100.116358
XSP25May22P383.00PUT383.00$7.35$2.37 / 340$2.45 / 340018530.431550%-0.136353-0.1552410.0117350.166010-0.020009
XSP25May22C382.00CALL382.00$20.63 / 10$23.62 / 100027.179864%0.875611-0.1551910.0110120.1557910.117766
XSP25May22P382.00PUT382.00$2.21 / 340$2.28 / 3400030.587429%-0.124389-0.1457220.0110120.155791-0.018245
XSP25May22C381.00CALL381.00$21.44 / 10$24.49 / 100027.144022%0.886849-0.1457690.0103000.1457090.119066
XSP25May22P381.00PUT381.00$2.05 / 357$2.13 / 3570030.739501%-0.113151-0.1363250.0103000.145709-0.016588
XSP25May22C380.00CALL380.00$22.28 / 10$25.37 / 100027.157604%0.897370-0.1365200.0096000.1358180.120260
XSP25May22C379.00CALL379.00$23.12 / 10$26.26 / 100027.130105%0.907186-0.1274890.0089180.1261660.121348
XSP25May22P379.00PUT379.00$3.99$1.78 / 391$1.85 / 3910631.089459%-0.092814-0.1180940.0089180.126166-0.013595
XSP25May22C378.00CALL378.00$23.97 / 10$27.15 / 100027.058411%0.916313-0.1187170.0082560.1167970.122334
XSP25May22P378.00PUT378.00$1.65 / 425$1.72 / 4250031.233808%-0.083687-0.1093480.0082560.116797-0.012252
XSP25May22C377.00CALL377.00$24.84 / 10$28.06 / 100027.052377%0.924770-0.1102410.0076160.1077490.123221
XSP25May22P377.00PUT377.00$1.54 / 442$1.60 / 4420031.422440%-0.075230-0.1008970.0076160.107749-0.011010
XSP25May22C376.00CALL376.00$25.71 / 10$28.97 / 100026.968581%0.932579-0.1020930.0070020.0990540.124012
XSP25May22C375.00CALL375.00$26.59 / 10$29.89 / 100026.883773%0.939765-0.0942970.0064140.0907400.124711
XSP25May22P375.00PUT375.00$2.31$1.32 / 493$1.39 / 4930431.753637%-0.060235-0.0850020.0064140.090740-0.008808
XSP25May22C374.00CALL374.00$27.47 / 10$30.81 / 100026.702751%0.946353-0.0868750.0058550.0828290.125321
XSP25May22P374.00PUT374.00$1.23 / 510$1.29 / 5100031.935889%-0.053647-0.0776050.0058550.082829-0.007842
XSP25May22C373.00CALL373.00$28.37 / 10$31.74 / 100026.567325%0.952373-0.0798430.0053250.0753370.125847
XSP25May22P373.00PUT373.00$2.49$1.14 / 527$1.20 / 5270432.107918%-0.047627-0.0705970.0053250.075337-0.006959
XSP25May22C372.00CALL372.00$29.28 / 10$32.68 / 100026.442006%0.957853-0.0732110.0048260.0682750.126294
XSP25May22P372.00PUT372.00$1.06 / 544$1.12 / 5440032.313094%-0.042147-0.0639910.0048260.068275-0.006156
XSP25May22C371.00CALL371.00$30.18 / 10$33.62 / 100026.138259%0.962824-0.0669870.0043580.0616510.126666
XSP25May22P371.00PUT371.00$1.79$0.98 / 678$1.04 / 5780232.475702%-0.037176-0.0577910.0043580.061651-0.005428
XSP25May22C370.00CALL370.00$31.10 / 10$34.56 / 100025.825405%0.967316-0.0611710.0039210.0554650.126968
XSP25May22P370.00PUT370.00$2.20$0.92 / 595$0.97 / 5950032.723521%-0.032684-0.0520000.0039210.055465-0.004771
XSP25May22C369.00CALL369.00$32.02 / 10$35.51 / 100025.424903%0.971362-0.0557630.0035140.0497160.127204
XSP25May22P369.00PUT369.00$2.16$0.85 / 612$0.91 / 1,01202132.934131%-0.028638-0.0466170.0035140.049716-0.004179
XSP25May22C368.00CALL368.00$32.94 / 10$36.46 / 100024.807172%0.974991-0.0507570.0031380.0443970.127378
XSP25May22P368.00PUT368.00$0.79 / 629$0.84 / 6290033.102495%-0.025009-0.0416350.0031380.044397-0.003648
XSP25May22C367.00CALL367.00$33.87 / 10$37.41 / 100023.970299%0.978235-0.0461430.0027920.0394980.127496
XSP25May22P367.00PUT367.00$0.73 / 846$0.79 / 9460033.328334%-0.021765-0.0370460.0027920.039498-0.003174
XSP25May22C366.00CALL366.00$34.81 / 10$38.37 / 100022.945507%0.981123-0.0419100.0024740.0350070.127562
XSP25May22P366.00PUT366.00$1.64$0.68 / 663$0.73 / 6630233.515799%-0.018877-0.0328380.0024740.035007-0.002752
XSP25May22C365.00CALL365.00$35.75 / 10$39.33 / 100020.919072%0.983685-0.0380440.0021850.0309080.127581
XSP25May22P365.00PUT365.00$1.37$0.63 / 1,080$0.69 / 1,18001733.772334%-0.016315-0.0289970.0021850.030908-0.002378
XSP25May22C364.00CALL364.00$36.70 / 10$40.30 / 100029.136459%0.985950-0.0345290.0019220.0271850.127555
XSP25May22P364.00PUT364.00$1.61$0.59 / 680$0.64 / 6800633.994910%-0.014050-0.0255070.0019220.027185-0.002047
XSP25May22C363.00CALL363.00$37.65 / 10$41.27 / 100029.037273%0.987943-0.0313470.0016840.0238170.127490
XSP25May22P363.00PUT363.00$2.36$0.55 / 697$0.60 / 9970434.241273%-0.012057-0.0223500.0016840.023817-0.001756
XSP25May22C362.00CALL362.00$38.60 / 10$42.24 / 100028.946809%0.989690-0.0284800.0014690.0207850.127389
XSP25May22P362.00PUT362.00$1.53$0.51 / 1,114$0.56 / 8140234.460122%-0.010310-0.0195070.0014690.020785-0.001501
XSP25May22C361.00CALL361.00$39.55 / 10$43.21 / 100028.754953%0.991217-0.0259070.0012770.0180680.127255
XSP25May22P361.00PUT361.00$0.48 / 731$0.53 / 1,4250034.771927%-0.008783-0.0169590.0012770.018068-0.001279
XSP25May22C360.00CALL360.00$40.51 / 10$44.18 / 100028.568742%0.992545-0.0236080.0011060.0156440.127093
XSP25May22C359.00CALL359.00$41.48 / 10$45.16 / 100028.246838%0.993696-0.0215630.0009540.0134910.126905
XSP25May22P359.00PUT359.00$1.45$0.42 / 748$0.46 / 7480235.248950%-0.006304-0.0126650.0009540.013491-0.000917
XSP25May22C358.00CALL358.00$42.45 / 10$46.15 / 100028.120745%0.994689-0.0197520.0008190.0115870.126693
XSP25May22P358.00PUT358.00$0.39 / 965$0.43 / 7650035.475669%-0.005311-0.0108790.0008190.011587-0.000773
XSP25May22C357.00CALL357.00$43.42 / 10$47.13 / 100029.102875%0.995543-0.0181550.0007010.0099110.126462
XSP25May22P357.00PUT357.00$0.36 / 1,491$0.41 / 1,1650035.752154%-0.004457-0.0093070.0007010.009911-0.000648
XSP25May22C356.00CALL356.00$44.38 / 10$48.10 / 100028.683901%0.996273-0.0167530.0005970.0084440.126212
XSP25May22P356.00PUT356.00$0.34 / 1,282$0.39 / 1,5240036.094130%-0.003727-0.0079290.0005970.008444-0.000542
XSP25May22C355.00CALL355.00$45.35 / 10$49.09 / 100024.783216%0.996897-0.0155270.0005060.0071630.125947
XSP25May22P355.00PUT355.00$1.43$0.32 / 1,282$0.36 / 78202336.317944%-0.003103-0.0067270.0005060.007163-0.000451
XSP25May22C354.00CALL354.00$46.33 / 10$50.07 / 100023.761420%0.997426-0.0144580.0004280.0060520.125667
XSP25May22P354.00PUT354.00$0.30 / 1,499$0.34 / 7990036.607234%-0.002574-0.0056840.0004280.006052-0.000374
XSP25May22C353.00CALL353.00$47.31 / 10$51.06 / 100025.684015%0.997873-0.0135320.0003600.0050910.125376
XSP25May22P353.00PUT353.00$0.28 / 1,558$0.33 / 1,5580036.975528%-0.002127-0.0047820.0003600.005091-0.000309
XSP25May22C352.00CALL352.00$48.29 / 10$52.04 / 100020.927109%0.998250-0.0127320.0003010.0042650.125075
XSP25May22P352.00PUT352.00$0.27 / 816$0.31 / 1,4160037.329111%-0.001750-0.0040070.0003010.004265-0.000254
XSP25May22C351.00CALL351.00$49.27 / 10$53.03 / 100037.566397%0.998565-0.0120430.0002510.0035580.124765
XSP25May22P351.00PUT351.00$0.25 / 1,591$0.29 / 8160037.545874%-0.001435-0.0033430.0002510.003558-0.000208
XSP25May22C350.00CALL350.00$50.25 / 10$54.02 / 100032.474046%0.998829-0.0114520.0002090.0029550.124447
XSP25May22P350.00PUT350.00$0.64$0.24 / 1,016$0.28 / 1,51601037.972848%-0.001171-0.0027760.0002090.002955-0.000170
XSP25May22C349.00CALL349.00$51.23 / 10$55.01 / 100022.991506%0.999048-0.0109470.0001730.0024440.124123
XSP25May22P349.00PUT349.00$0.23 / 833$0.27 / 1,6240038.388159%-0.000952-0.0022960.0001730.002444-0.000138
XSP25May22C348.00CALL348.00$52.22 / 10$56.00 / 100038.571555%0.999229-0.0105160.0001420.0020120.123793
XSP25May22P348.00PUT348.00$0.21 / 1,624$0.25 / 8330038.531720%-0.000771-0.0018910.0001420.002012-0.000112
XSP25May22C345.00CALL345.00$55.18 / 10$58.98 / 100031.945844%0.999601-0.0095790.0000770.0010940.122779
XSP25May22P345.00PUT345.00$0.18 / 1,657$0.22 / 1,0500039.626129%-0.000399-0.0010280.0000770.001094-0.000058
XSP25May22C340.00CALL340.00$60.14 / 10$63.95 / 100042.062033%0.999878-0.0087670.0000260.0003610.121039
XSP25May22P340.00PUT340.00$0.15 / 850$0.18 / 9500041.661926%-0.000122-0.0003400.0000260.000361-0.000018
XSP25May22C335.00CALL335.00$65.09 / 10$68.91 / 100041.960831%0.999967-0.0084030.0000080.0001060.119272
XSP25May22P335.00PUT335.00$0.59$0.12 / 1,450$0.15 / 85001543.605682%-0.000033-0.0001000.0000080.000106-0.000005
XSP25May22C330.00CALL330.00$70.07 / 10$73.90 / 100044.915880%0.999992-0.0082050.0000020.0000280.117495
XSP25May22P330.00PUT330.00$0.77$0.10 / 1,150$0.13 / 1,05001045.758577%-0.000008-0.0000260.0000020.000028-0.000001
XSP25May22C325.00CALL325.00$75.04 / 10$78.87 / 100050.383953%0.999998-0.0080620.0000010.0000060.115716
XSP25May22P325.00PUT325.00$0.08 / 1,657$0.12 / 1,6570048.004169%-0.000002-0.0000060.0000010.0000060.000000
XSP25May22C320.00CALL320.00$80.02 / 10$83.86 / 100047.726659%1.000000-0.0079330.0000010.0000010.113936
XSP25May22P320.00PUT320.00$0.06 / 1,657$0.10 / 1,6570049.732223%-0.000001-0.0000010.0000010.0000010.000000
XSP25May22C315.00CALL315.00$85.01 / 10$88.84 / 100050.811921%1.000000-0.0078080.0000010.0000000.112156
XSP25May22P315.00PUT315.00$0.05 / 1,657$0.09 / 1,6570051.974076%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C310.00CALL310.00$90.00 / 10$93.83 / 100055.538451%1.000000-0.0076840.0000010.0000000.110375
XSP25May22P310.00PUT310.00$0.04 / 1,657$0.08 / 1,6570054.077380%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C305.00CALL305.00$94.98 / 10$98.82 / 100060.545027%1.000000-0.0075600.0000010.0000000.108595
XSP25May22P305.00PUT305.00$0.03 / 1,657$0.07 / 1,6570056.004356%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C300.00CALL300.00$99.97 / 10$103.81 / 100060.008590%1.000000-0.0074360.0000010.0000000.106815
XSP25May22C295.00CALL295.00$104.97 / 10$108.81 / 100059.573543%1.000000-0.0073120.0000010.0000000.105035
XSP25May22P295.00PUT295.00$0.02 / 1,657$0.05 / 1,6570059.886289%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$109.96 / 10$113.80 / 100053.366193%1.000000-0.0071880.0000010.0000000.103254
XSP25May22P290.00PUT290.00$0.01 / 1,657$0.04 / 8500060.905112%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$114.95 / 10$118.80 / 100067.582166%1.000000-0.0070640.0000010.0000000.101474
XSP25May22P285.00PUT285.00$0.08$0.01 / 1,450$0.04 / 1,6570063.882223%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C280.00CALL280.00$119.95 / 10$123.79 / 100068.520717%1.000000-0.0069400.0000010.0000000.099694
XSP25May22P280.00PUT280.00$0.04 / 1,6570069.977211%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$124.94 / 10$128.79 / 100069.262904%1.000000-0.0068160.0000010.0000000.097914
XSP25May22P275.00PUT275.00$0.03 / 1,4500071.167715%0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$129.94 / 10$133.78 / 100072.795414%1.000000-0.0066920.0000010.0000000.096133
XSP25May22P270.00PUT270.00$0.03 / 1,6570074.330818%-0.0000010.0000000.0000010.0000000.000000