XSP.IN Option Chain

End of day data from May 16, 2022 for XSP.IN options expired on May 25, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP25May22P400.00PUT400.00$6.89$6.41 / 119$6.51 / 11961426.182186%-0.468951-0.3223440.0241620.263886-0.053170
XSP25May22P350.00PUT350.00$0.17$0.09 / 1,657$0.12 / 1,65751036.943589%-0.000435-0.0012810.0000950.001036-0.000048
XSP25May22P399.00PUT399.00$6.46$5.98 / 136$6.08 / 1364026.354873%-0.444780-0.3204510.0240030.262149-0.050386
XSP25May22P379.00PUT379.00$1.39$1.13 / 676$1.18 / 4763629.347152%-0.082098-0.1239090.0092100.100582-0.009187
XSP25May22P358.00PUT358.00$0.34$0.16 / 1,033$0.19 / 1,2333034.008095%-0.002725-0.0068760.0005100.005566-0.000303
XSP25May22C445.00CALL445.00$0.03$0.03 / 1,6572124.737481%0.005899-0.0138460.0010180.0111130.000639
XSP25May22C400.00CALL400.00$7.38$7.08 / 119$7.18 / 1192225.146503%0.531049-0.3326750.0241620.2638860.056390
XSP25May22C398.00CALL398.00$8.22$8.25 / 119$8.34 / 1192025.488812%0.579246-0.3276420.0237560.2594490.061388
XSP25May22P366.00PUT366.00$0.60$0.32 / 948$0.36 / 1,3482231.792240%-0.012513-0.0265250.0019670.021488-0.001394
XSP25May22P363.00PUT363.00$0.43$0.24 / 1,524$0.28 / 1,5242432.518505%-0.007315-0.0165970.0012310.013441-0.000814
XSP25May22P362.00PUT362.00$0.40$0.22 / 1,558$0.26 / 1,5582232.815900%-0.006061-0.0140560.0010420.011382-0.000674
XSP25May22P360.00PUT360.00$0.35$0.19 / 816$0.22 / 1,21627633.415170%-0.004103-0.0099310.0007360.008041-0.000456
XSP25May22P359.00PUT359.00$0.31$0.17 / 1,624$0.21 / 1,6242233.728949%-0.003352-0.0082850.0006140.006707-0.000373
XSP25May22C433.00CALL433.00$0.10$0.03 / 1,657$0.07 / 1,6571020.152583%0.031981-0.0593710.0043580.0475970.003457
XSP25May22C432.00CALL432.00$0.09$0.04 / 1,657$0.07 / 8501119.872814%0.036236-0.0658020.0048300.0527460.003915
XSP25May22C430.00CALL430.00$0.18$0.07 / 1,350$0.10 / 1,65711319.978045%0.046173-0.0801160.0058790.0642040.004986
XSP25May22C424.00CALL424.00$0.39$0.26 / 1,214$0.30 / 71411220.355066%0.089964-0.1345310.0098620.1077100.009695
XSP25May22C423.00CALL423.00$0.61$0.32 / 1,326$0.36 / 6801020.477718%0.099662-0.1451010.0106350.1161510.010736
XSP25May22C422.00CALL422.00$0.58$0.39 / 1,226$0.44 / 7291020.658031%0.110128-0.1560120.0114330.1248610.011858
XSP25May22C420.00CALL420.00$0.94$0.58 / 761$0.63 / 56112921.034092%0.133464-0.1786560.0130860.1429250.014359
XSP25May22P404.00PUT404.00$9.19$8.35 / 119$8.45 / 1191025.454129%-0.565288-0.3178790.0239100.261136-0.064335
XSP25May22C403.00CALL403.00$5.87$5.51 / 136$5.61 / 1361824.633845%0.458568-0.3311840.0241050.2632600.048824
XSP25May22P403.00PUT403.00$6.80$7.84 / 119$7.93 / 11914125.655779%-0.541432-0.3207750.0241050.263260-0.061559
XSP25May22P402.00PUT402.00$7.00$7.33 / 119$7.44 / 1191325.824544%-0.517366-0.3225000.0242120.264437-0.058766
XSP25May22P401.00PUT401.00$8.74$6.86 / 119$6.96 / 1191025.999658%-0.493176-0.3230270.0242320.264650-0.055967
XSP25May22C399.00CALL399.00$7.95$7.65 / 119$7.75 / 1191025.313828%0.555220-0.3307560.0240030.2621490.058900
XSP25May22P398.00PUT398.00$7.33$5.57 / 136$5.67 / 1361326.519683%-0.420754-0.3173620.0237560.259449-0.047625
XSP25May22C397.00CALL397.00$8.80$8.86 / 102$8.96 / 1021025.654957%0.603041-0.3233590.0234220.2558100.063844
XSP25May22P397.00PUT397.00$6.28$5.19 / 136$5.28 / 1361526.694860%-0.396959-0.3131050.0234220.255810-0.044895
XSP25May22P391.00PUT391.00$3.28$3.27 / 221$3.36 / 22115027.638264%-0.263676-0.2661000.0198470.216763-0.029694
XSP25May22P388.00PUT388.00$2.60$2.55 / 272$2.63 / 2721228.072506%-0.206220-0.2324910.0173210.189175-0.023181
XSP25May22P380.00PUT380.00$1.77$1.24 / 442$1.30 / 44217629.212828%-0.092265-0.1351700.0100490.109747-0.010330
XSP25May22P377.00PUT377.00$1.45$0.93 / 527$0.98 / 5271029.646588%-0.064263-0.1027610.0076350.083383-0.007186
XSP25May22P374.00PUT374.00$1.11$0.69 / 795$0.74 / 5951030.121327%-0.043220-0.0750620.0055740.060875-0.004827
XSP25May22P370.00PUT370.00$0.80$0.47 / 680$0.51 / 6801030.891572%-0.024059-0.0463270.0034380.037548-0.002684
XSP25May22P369.00PUT369.00$0.61$0.43 / 697$0.47 / 1,35912231.154251%-0.020565-0.0405860.0030120.032891-0.002293
XSP25May22P367.00PUT367.00$0.63$0.35 / 1,031$0.39 / 8311031.522972%-0.014831-0.0307120.0022780.024883-0.001653
XSP25May22P348.00PUT348.00$0.11$0.08 / 1,657$0.11 / 1,6571037.792641%-0.000261-0.0007970.0000590.000645-0.000029
XSP25May22C510.00CALL510.00$0.02 / 1,6570050.053839%0.0000010.0000000.0000010.0000000.000000
XSP25May22P510.00PUT510.00$108.39 / 50$110.22 / 500067.345913%-1.0000000.0131730.0000010.000000-0.139690
XSP25May22C505.00CALL505.00$0.02 / 1,6570048.210291%0.0000010.0000000.0000010.0000000.000000
XSP25May22P505.00PUT505.00$103.39 / 50$105.22 / 500064.974250%-1.0000000.0130440.0000010.000000-0.138320
XSP25May22C500.00CALL500.00$0.02$0.02 / 1,65702146.336754%0.0000010.0000000.0000010.0000000.000000
XSP25May22P500.00PUT500.00$98.41 / 50$100.24 / 500063.210643%-1.0000000.0129140.0000010.000000-0.136951
XSP25May22C495.00CALL495.00$0.03$0.02 / 1,65701044.440177%0.000001-0.0000010.0000010.0000010.000000
XSP25May22P495.00PUT495.00$93.42 / 50$95.25 / 500061.054866%-1.0000000.0127850.0000010.000001-0.135581
XSP25May22C490.00CALL490.00$0.02 / 1,6570042.514466%0.000001-0.0000020.0000010.0000020.000000
XSP25May22P490.00PUT490.00$88.42 / 50$90.25 / 500058.550558%-0.9999990.0126540.0000010.000002-0.134212
XSP25May22C485.00CALL485.00$0.02 / 1,6570040.558474%0.000002-0.0000080.0000010.0000060.000000
XSP25May22P485.00PUT485.00$83.44 / 50$85.33 / 500057.348954%-0.9999980.0125190.0000010.000006-0.132842
XSP25May22C480.00CALL480.00$0.02$0.02 / 1,6570838.572661%0.000006-0.0000240.0000020.0000200.000001
XSP25May22P480.00PUT480.00$78.40 / 50$80.23 / 500052.852445%-0.9999940.0123740.0000020.000020-0.131472
XSP25May22C475.00CALL475.00$0.33$0.02 / 1,65702336.557234%0.000020-0.0000720.0000050.0000580.000002
XSP25May22P475.00PUT475.00$73.45 / 50$75.33 / 500052.164321%-0.9999800.0121970.0000050.000058-0.130101
XSP25May22C470.00CALL470.00$0.12$0.02 / 1,65701734.504886%0.000059-0.0002000.0000150.0001610.000006
XSP25May22P470.00PUT470.00$68.42 / 50$70.25 / 500048.100512%-0.9999410.0119400.0000150.000161-0.128727
XSP25May22C468.00CALL468.00$0.02 / 1,6570033.673919%0.000090-0.0002960.0000220.0002380.000010
XSP25May22P468.00PUT468.00$66.45 / 50$68.33 / 500048.326680%-0.9999100.0117920.0000220.000238-0.128176
XSP25May22C467.00CALL467.00$0.02 / 1,6570033.257620%0.000111-0.0003600.0000260.0002890.000012
XSP25May22P467.00PUT467.00$65.45 / 50$67.33 / 500047.772753%-0.9998890.0117020.0000260.000289-0.127900
XSP25May22C466.00CALL466.00$0.02 / 1,6570032.838283%0.000136-0.0004360.0000320.0003500.000015
XSP25May22P466.00PUT466.00$64.45 / 50$66.34 / 500047.326770%-0.9998640.0116010.0000320.000350-0.127623
XSP25May22C465.00CALL465.00$0.34$0.02 / 1,6570132.418705%0.000166-0.0005260.0000390.0004230.000018
XSP25May22P465.00PUT465.00$63.43 / 50$65.26 / 500045.613554%-0.9998340.0114840.0000390.000423-0.127346
XSP25May22C464.00CALL464.00$0.02 / 1,6570031.997279%0.000203-0.0006340.0000470.0005100.000022
XSP25May22P464.00PUT464.00$62.43 / 50$64.26 / 500045.058994%-0.9997970.0113500.0000470.000510-0.127068
XSP25May22C463.00CALL463.00$0.02 / 1,6570031.572197%0.000247-0.0007630.0000560.0006130.000027
XSP25May22P463.00PUT463.00$61.43 / 50$63.26 / 500044.502218%-0.9997530.0111960.0000560.000613-0.126790
XSP25May22C462.00CALL462.00$0.02 / 1,6570031.149619%0.000301-0.0009150.0000670.0007350.000033
XSP25May22P462.00PUT462.00$60.43 / 50$62.26 / 500043.944081%-0.9996990.0110180.0000670.000735-0.126510
XSP25May22C461.00CALL461.00$0.02 / 1,6570030.721775%0.000365-0.0010950.0000810.0008800.000040
XSP25May22P461.00PUT461.00$59.43 / 50$61.26 / 500043.380277%-0.9996350.0108120.0000810.000880-0.126229
XSP25May22C460.00CALL460.00$0.40$0.02 / 1,6570730.296057%0.000441-0.0013080.0000960.0010510.000048
XSP25May22P460.00PUT460.00$58.43 / 50$60.26 / 500042.817796%-0.9995590.0105730.0000960.001051-0.125947
XSP25May22C459.00CALL459.00$0.02 / 1,6570029.867016%0.000533-0.0015580.0001150.0012510.000058
XSP25May22P459.00PUT459.00$57.41 / 50$59.24 / 500041.784443%-0.9994670.0102980.0001150.001251-0.125663
XSP25May22C458.00CALL458.00$0.02 / 1,6570029.436717%0.000643-0.0018510.0001360.0014870.000070
XSP25May22P458.00PUT458.00$56.41 / 50$58.24 / 500041.220394%-0.9993570.0099790.0001360.001487-0.125377
XSP25May22C457.00CALL457.00$0.41$0.02 / 1,65703029.005416%0.000773-0.0021940.0001610.0017620.000084
XSP25May22P457.00PUT457.00$55.43 / 50$57.26 / 500041.113508%-0.9992270.0096100.0001610.001762-0.125089
XSP25May22C456.00CALL456.00$0.02 / 1,6570028.568341%0.000927-0.0025940.0001910.0020830.000101
XSP25May22P456.00PUT456.00$54.41 / 50$56.24 / 500040.084314%-0.9990730.0091840.0001910.002083-0.124799
XSP25May22C455.00CALL455.00$0.25$0.02 / 1,65701628.133525%0.001109-0.0030600.0002250.0024570.000120
XSP25May22P455.00PUT455.00$13.15$53.41 / 50$55.24 / 500139.513659%-0.9988910.0086930.0002250.002457-0.124505
XSP25May22C454.00CALL454.00$0.02 / 1,6570027.695998%0.001325-0.0036000.0002650.0028910.000144
XSP25May22P454.00PUT454.00$52.41 / 50$54.24 / 500038.937783%-0.9986750.0081270.0002650.002891-0.124208
XSP25May22C453.00CALL453.00$0.02 / 1,5500027.256850%0.001579-0.0042240.0003110.0033920.000171
XSP25May22P453.00PUT453.00$51.46 / 50$53.34 / 500039.936180%-0.9984210.0074760.0003110.003392-0.123906
XSP25May22C452.00CALL452.00$0.02 / 1,4500026.816098%0.001877-0.0049450.0003640.0039700.000204
XSP25May22P452.00PUT452.00$47.57$50.44 / 50$52.27 / 500038.432349%-0.9981230.0067300.0003640.003970-0.123600
XSP25May22C451.00CALL451.00$0.02 / 1,2500026.373711%0.002226-0.0057730.0004240.0046350.000242
XSP25May22P451.00PUT451.00$49.46 / 50$51.34 / 500038.744079%-0.9977740.0058760.0004240.004635-0.123288
XSP25May22C450.00CALL450.00$0.47$0.02 / 1,15001825.929610%0.002634-0.0067230.0004940.0053980.000286
XSP25May22P450.00PUT450.00$10.75$48.43 / 50$50.27 / 500237.151904%-0.9973660.0049000.0004940.005398-0.122970
XSP25May22C449.00CALL449.00$0.02 / 9500025.483701%0.003109-0.0078090.0005740.0062690.000337
XSP25May22P449.00PUT449.00$47.44 / 50$49.27 / 500036.660549%-0.9968910.0037880.0005740.006269-0.122645
XSP25May22C448.00CALL448.00$1.39$0.03 / 1,6570626.140076%0.003662-0.0090470.0006650.0072630.000397
XSP25May22P448.00PUT448.00$46.44 / 50$48.27 / 500036.067093%-0.9963380.0025240.0006650.007263-0.122311
XSP25May22C447.00CALL447.00$9.33$0.03 / 1,6570325.674344%0.004303-0.0104540.0007680.0083910.000467
XSP25May22P447.00PUT447.00$45.44 / 50$47.27 / 500035.467672%-0.9956970.0010920.0007680.008391-0.121968
XSP25May22C446.00CALL446.00$1.24$0.03 / 1,6570825.206531%0.005044-0.0120470.0008850.0096700.000547
XSP25May22P446.00PUT446.00$44.42 / 50$46.25 / 500034.461483%-0.994956-0.0005270.0008850.009670-0.121613
XSP25May22P445.00PUT445.00$43.42 / 50$45.25 / 500033.859522%-0.994101-0.0023520.0010180.011113-0.121247
XSP25May22C444.00CALL444.00$1.23$0.03 / 1,6570224.266382%0.006883-0.0158720.0011660.0127380.000746
XSP25May22P444.00PUT444.00$54.00$42.47 / 50$44.35 / 500034.653945%-0.993117-0.0044040.0011660.012738-0.120867
XSP25May22C443.00CALL443.00$1.37$0.03 / 1,6570223.788896%0.008011-0.0181440.0013330.0145600.000868
XSP25May22P443.00PUT443.00$52.80$41.42 / 50$43.25 / 500032.651120%-0.991989-0.0067020.0013330.014560-0.120471
XSP25May22C442.00CALL442.00$1.75$0.03 / 1,6570423.314266%0.009301-0.0206860.0015200.0165990.001008
XSP25May22P442.00PUT442.00$51.77$40.32 / 50$42.31 / 500031.641761%-0.990699-0.0092700.0015200.016599-0.120057
XSP25May22C441.00CALL441.00$1.75$0.03 / 1,2500822.835568%0.010774-0.0235190.0017280.0188710.001167
XSP25May22P441.00PUT441.00$39.45 / 50$41.28 / 500031.989283%-0.989226-0.0121290.0017280.018871-0.119624
XSP25May22C440.00CALL440.00$3.87$0.04 / 1,65701423.117699%0.012450-0.0266670.0019590.0213940.001348
XSP25May22P440.00PUT440.00$41.97$38.46 / 50$40.29 / 500331.540984%-0.987550-0.0153020.0019590.021394-0.119169
XSP25May22C439.00CALL439.00$0.11$0.04 / 1,65701422.621330%0.014351-0.0301520.0022150.0241880.001553
XSP25May22P439.00PUT439.00$44.31$37.43 / 50$39.26 / 500730.377848%-0.985649-0.0188130.0022150.024188-0.118689
XSP25May22C438.00CALL438.00$0.13$0.01 / 1,550$0.04 / 1,65703920.954108%0.016503-0.0339980.0024970.0272700.001786
XSP25May22P438.00PUT438.00$36.33 / 50$38.32 / 500029.382271%-0.983497-0.0226850.0024970.027270-0.118183
XSP25May22C437.00CALL437.00$0.14$0.01 / 1,657$0.04 / 1,15001020.472497%0.018930-0.0382260.0028070.0306590.002048
XSP25May22P437.00PUT437.00$35.44 / 50$37.27 / 500029.297629%-0.981070-0.0269390.0028070.030659-0.117647
XSP25May22C436.00CALL436.00$0.01 / 1,657$0.05 / 1,6570020.409659%0.021662-0.0428580.0031470.0343700.002343
XSP25May22P436.00PUT436.00$34.44 / 50$36.28 / 500028.747912%-0.978338-0.0315970.0031470.034370-0.117078
XSP25May22C435.00CALL435.00$1.25$0.02 / 1,657$0.05 / 1,35001020.283200%0.024727-0.0479140.0035180.0384210.002674
XSP25May22P435.00PUT435.00$37.14$33.35 / 50$35.33 / 500227.764044%-0.975273-0.0366790.0035180.038421-0.116473
XSP25May22C434.00CALL434.00$0.03 / 1,050$0.06 / 1,6570020.400891%0.028156-0.0534130.0039210.0428260.003044
XSP25May22P434.00PUT434.00$15.37$32.48 / 50$34.31 / 500128.028688%-0.971844-0.0422040.0039210.042826-0.115829
XSP25May22P433.00PUT433.00$17.42$31.49 / 50$33.32 / 500027.522113%-0.968019-0.0481880.0043580.047597-0.115143
XSP25May22P432.00PUT432.00$34.74$30.37 / 50$32.35 / 500226.162581%-0.963764-0.0546440.0048300.052746-0.114410
XSP25May22C431.00CALL431.00$0.05 / 1,657$0.09 / 1,6570019.983371%0.040955-0.0727150.0053360.0582800.004424
XSP25May22P431.00PUT431.00$29.53 / 50$31.41 / 500027.096135%-0.959045-0.0615820.0053360.058280-0.113628
XSP25May22P430.00PUT430.00$10.93$28.49 / 50$30.32 / 500525.515970%-0.953827-0.0690100.0058790.064204-0.112792
XSP25May22C429.00CALL429.00$3.62$0.09 / 833$0.12 / 1,6240020.037873%0.051927-0.0880090.0064570.0705190.005606
XSP25May22P429.00PUT429.00$10.54$27.41 / 50$29.39 / 5001024.766992%-0.948073-0.0769280.0064570.070519-0.111898
XSP25May22C428.00CALL428.00$0.81$0.11 / 1,016$0.14 / 1,2160619.994338%0.058251-0.0963890.0070710.0772220.006286
XSP25May22P428.00PUT428.00$15.81$26.55 / 50$28.39 / 500525.016086%-0.941749-0.0853340.0070710.077222-0.110944
XSP25May22C427.00CALL427.00$0.13 / 1,558$0.17 / 1,1990019.984371%0.065182-0.1052490.0077190.0843080.007032
XSP25May22P427.00PUT427.00$25.56 / 50$27.39 / 500024.374156%-0.934818-0.0942200.0077190.084308-0.109924
XSP25May22C426.00CALL426.00$10.00$0.17 / 965$0.21 / 1,4910120.184425%0.072756-0.1145740.0084020.0917630.007846
XSP25May22P426.00PUT426.00$24.49 / 51$26.47 / 510023.724057%-0.927244-0.1035710.0084020.091763-0.108836
XSP25May22C425.00CALL425.00$0.43$0.21 / 1,148$0.25 / 1,14802820.245923%0.081005-0.1243440.0091170.0995710.008733
XSP25May22P425.00PUT425.00$11.57$23.65 / 51$25.49 / 510424.019934%-0.918995-0.1133670.0091170.099571-0.107676
XSP25May22P424.00PUT424.00$27.19$22.71 / 51$24.54 / 510423.840227%-0.910036-0.1235790.0098620.107710-0.106440
XSP25May22P423.00PUT423.00$21.64 / 52$23.62 / 520023.127688%-0.900338-0.1341750.0106350.116151-0.105125
XSP25May22P422.00PUT422.00$9.81$20.84 / 52$22.67 / 520123.500902%-0.889872-0.1451120.0114330.124861-0.103728
XSP25May22C421.00CALL421.00$0.48 / 795$0.53 / 6950020.864522%0.121388-0.1672160.0122510.1338010.013065
XSP25May22P421.00PUT421.00$19.93 / 53$21.76 / 530023.450186%-0.878612-0.1563420.0122510.133801-0.102247
XSP25May22P420.00PUT420.00$12.48$18.91 / 54$20.88 / 5403023.017097%-0.866536-0.1678080.0130860.142925-0.100680
XSP25May22C419.00CALL419.00$1.60$0.70 / 510$0.75 / 51001121.246716%0.146373-0.1902700.0139340.1521820.015741
XSP25May22P419.00PUT419.00$11.89$18.17 / 55$20.00 / 5501823.557724%-0.853627-0.1794470.0139340.152182-0.099024
XSP25May22C418.00CALL418.00$0.94$0.83 / 659$0.89 / 4590121.445391%0.160128-0.2019870.0147890.1615160.017212
XSP25May22P418.00PUT418.00$17.26 / 56$19.09 / 560023.279618%-0.839872-0.1911910.0147890.161516-0.097279
XSP25May22C417.00CALL417.00$0.98 / 725$1.04 / 4250021.624416%0.174738-0.2137320.0156450.1708650.018773
XSP25May22P417.00PUT417.00$9.24$16.33 / 57$18.29 / 5701323.233871%-0.825262-0.2029620.0156450.170865-0.095444
XSP25May22C416.00CALL416.00$1.86$1.16 / 374$1.22 / 3740321.879870%0.190204-0.2254230.0164960.1801630.020425
XSP25May22P416.00PUT416.00$20.28$15.62 / 58$17.45 / 580323.629974%-0.809796-0.2146780.0164960.180163-0.093518
XSP25May22C415.00CALL415.00$5.15$1.35 / 357$1.42 / 3570522.092869%0.206525-0.2369730.0173360.1893410.022166
XSP25May22P415.00PUT415.00$23.87$14.80 / 59$16.63 / 5902723.650686%-0.793475-0.2262540.0173360.189341-0.091503
XSP25May22C414.00CALL414.00$1.78$1.57 / 323$1.63 / 32304222.300305%0.223690-0.2482910.0181590.1983260.023995
XSP25May22P414.00PUT414.00$7.84$14.04 / 10$15.79 / 1001923.690230%-0.776310-0.2375980.0181590.198326-0.089400
XSP25May22C413.00CALL413.00$1.80 / 389$1.87 / 2890022.495926%0.241682-0.2592840.0189570.2070420.025911
XSP25May22P413.00PUT413.00$14.91$13.31 / 10$15.00 / 100923.835807%-0.758318-0.2486170.0189570.207042-0.087211
XSP25May22C412.00CALL412.00$10.71$2.06 / 372$2.14 / 2720122.729580%0.260479-0.2698570.0197240.2154130.027910
XSP25May22P412.00PUT412.00$12.55 / 64$14.38 / 640024.215030%-0.739521-0.2592150.0197240.215413-0.084938
XSP25May22C411.00CALL411.00$2.35 / 238$2.43 / 3380022.964591%0.280050-0.2799120.0204510.2233600.029989
XSP25May22P411.00PUT411.00$8.93$11.74 / 66$13.68 / 6601024.180776%-0.719950-0.2692970.0204510.223360-0.082585
XSP25May22C410.00CALL410.00$2.62$2.66 / 221$2.74 / 2210123.180691%0.300357-0.2893560.0211330.2308090.032143
XSP25May22P410.00PUT410.00$15.79$11.14 / 68$12.97 / 6801724.502069%-0.699643-0.2787660.0211330.230809-0.080157
XSP25May22C409.00CALL409.00$2.99 / 204$3.08 / 2040023.395829%0.321356-0.2980950.0217630.2376850.034368
XSP25May22P409.00PUT409.00$10.48 / 70$12.31 / 700024.692311%-0.678644-0.2875310.0217630.237685-0.077658
XSP25May22C408.00CALL408.00$3.35 / 187$3.44 / 1870023.612242%0.342996-0.3060410.0223330.2439160.036658
XSP25May22P408.00PUT408.00$12.28$9.76 / 72$11.69 / 720624.746778%-0.657004-0.2955030.0223330.243916-0.075094
XSP25May22C407.00CALL407.00$5.53$3.73 / 170$3.82 / 1700123.808693%0.365219-0.3131080.0228390.2494350.039005
XSP25May22P407.00PUT407.00$11.79$9.23 / 75$11.06 / 750725.070335%-0.634781-0.3025960.0228390.249435-0.072473
XSP25May22C406.00CALL406.00$4.14 / 153$4.24 / 1530024.038908%0.387960-0.3192210.0232730.2541800.041404
XSP25May22P406.00PUT406.00$12.73$8.62 / 78$10.44 / 780625.160810%-0.612040-0.3087350.0232730.254180-0.069800
XSP25May22C405.00CALL405.00$3.71$4.57 / 136$4.67 / 13601224.231314%0.411149-0.3243100.0236320.2580960.043845
XSP25May22P405.00PUT405.00$8.89 / 102$9.00 / 1020025.276135%-0.588851-0.3138490.0236320.258096-0.067085
XSP25May22C404.00CALL404.00$4.31$5.02 / 136$5.10 / 13604024.364914%0.434712-0.3283140.0239100.2611360.046322
XSP25May22C402.00CALL402.00$8.41$6.01 / 119$6.11 / 11901424.807957%0.482634-0.3328830.0242120.2644370.051342
XSP25May22C401.00CALL401.00$6.54 / 119$6.64 / 1190025.003659%0.506824-0.3333840.0242320.2646500.053868
XSP25May22C396.00CALL396.00$8.89 / 10$10.10 / 100025.614040%0.626516-0.3179480.0230060.2512640.066257
XSP25May22P396.00PUT396.00$7.76$4.82 / 153$4.92 / 1530626.870877%-0.373484-0.3077190.0230060.251264-0.042208
XSP25May22C395.00CALL395.00$9.28 / 82$11.10 / 820025.923750%0.649588-0.3114610.0225110.2458560.068621
XSP25May22P395.00PUT395.00$13.00$4.47 / 170$4.57 / 1700227.022007%-0.350412-0.3012590.0225110.245856-0.039570
XSP25May22C394.00CALL394.00$9.91 / 79$11.73 / 790025.888025%0.672178-0.3039640.0219420.2396370.070925
XSP25May22P394.00PUT394.00$4.14 / 170$4.24 / 1700027.171991%-0.327822-0.2937870.0219420.239637-0.036993
XSP25May22C393.00CALL393.00$10.62 / 77$12.45 / 770026.117281%0.694209-0.2955300.0213040.2326680.073161
XSP25May22P393.00PUT393.00$7.18$3.84 / 187$3.92 / 187047127.328886%-0.305791-0.2853790.0213040.232668-0.034482
XSP25May22C392.00CALL392.00$11.35 / 74$13.17 / 740026.309343%0.715612-0.2862450.0206030.2250190.075322
XSP25May22P392.00PUT392.00$5.94$3.55 / 204$3.63 / 204010827.488741%-0.284388-0.2761200.0206030.225019-0.032047
XSP25May22C391.00CALL391.00$12.22 / 10$13.66 / 100026.219043%0.736324-0.2761990.0198470.2167630.077402
XSP25May22C390.00CALL390.00$12.78 / 70$14.60 / 700026.354614%0.756288-0.2654930.0190430.2079810.079393
XSP25May22P390.00PUT390.00$5.69$3.02 / 238$3.10 / 23805327.795921%-0.243712-0.2554200.0190430.207981-0.027428
XSP25May22C389.00CALL389.00$13.57 / 69$15.40 / 690026.626598%0.775454-0.2542290.0181990.1987570.081292
XSP25May22P389.00PUT389.00$2.78 / 255$2.86 / 2550027.947499%-0.224546-0.2441810.0181990.198757-0.025256
XSP25May22C388.00CALL388.00$12.73$14.43 / 10$16.00 / 100126.495457%0.793780-0.2425120.0173210.1891750.083093
XSP25May22C387.00CALL387.00$15.13 / 66$16.96 / 660026.786267%0.811233-0.2304520.0164190.1793240.084793
XSP25May22P387.00PUT387.00$7.02$2.35 / 289$2.42 / 2890328.244653%-0.188767-0.2204560.0164190.179324-0.021207
XSP25May22C386.00CALL386.00$15.90 / 64$17.73 / 640026.679687%0.827786-0.2181550.0155010.1692900.086389
XSP25May22P386.00PUT386.00$2.43$2.15 / 306$2.22 / 3060228.370906%-0.172214-0.2081850.0155010.169290-0.019337
XSP25May22C385.00CALL385.00$16.78 / 10$18.48 / 100026.727534%0.843421-0.2057270.0145730.1591580.087880
XSP25May22P385.00PUT385.00$7.45$1.97 / 323$2.04 / 42302128.525659%-0.156579-0.1957820.0145730.159158-0.017572
XSP25May22C384.00CALL384.00$17.59 / 10$19.33 / 100026.776547%0.858129-0.1932690.0136440.1490100.089265
XSP25May22P384.00PUT384.00$2.71$1.80 / 357$1.86 / 35705028.638089%-0.141871-0.1833500.0136440.149010-0.015913
XSP25May22C383.00CALL383.00$18.42 / 61$20.25 / 610027.029643%0.871906-0.1808780.0127200.1389250.090544
XSP25May22P383.00PUT383.00$7.35$1.64 / 374$1.71 / 474018528.791660%-0.128094-0.1709860.0127200.138925-0.014361
XSP25May22C382.00CALL382.00$19.26 / 10$21.07 / 700026.900245%0.884757-0.1686460.0118090.1289760.091717
XSP25May22P382.00PUT382.00$1.50 / 391$1.56 / 3910028.934353%-0.115243-0.1587800.0118090.128976-0.012914
XSP25May22C381.00CALL381.00$20.15 / 59$21.97 / 590027.140398%0.896694-0.1566570.0109170.1192290.092786
XSP25May22P381.00PUT381.00$1.37 / 408$1.42 / 4080029.074899%-0.103306-0.1468160.0109170.119229-0.011571
XSP25May22C380.00CALL380.00$20.94 / 58$22.81 / 580026.674148%0.907735-0.1449850.0100490.1097470.093753
XSP25May22C379.00CALL379.00$21.87 / 57$23.70 / 570026.856689%0.917902-0.1336980.0092100.1005820.094621
XSP25May22C378.00CALL378.00$22.80 / 57$24.63 / 570027.150562%0.927225-0.1228530.0084040.0917820.095394
XSP25May22P378.00PUT378.00$1.03 / 493$1.08 / 4930029.530711%-0.072775-0.1130900.0084040.091782-0.008141
XSP25May22C377.00CALL377.00$23.68 / 56$25.52 / 560026.939230%0.935737-0.1124990.0076350.0833830.096075
XSP25May22C376.00CALL376.00$24.58 / 56$26.41 / 560026.693046%0.943473-0.1026740.0069050.0754180.096669
XSP25May22P376.00PUT376.00$1.59$0.84 / 761$0.89 / 5610129.777698%-0.056527-0.0929630.0069050.075418-0.006318
XSP25May22C375.00CALL375.00$25.50 / 55$27.38 / 550026.901546%0.950474-0.0934090.0062180.0679100.097180
XSP25May22P375.00PUT375.00$2.31$0.77 / 578$0.82 / 1,1270430.029517%-0.049526-0.0837230.0062180.067910-0.005534
XSP25May22C374.00CALL374.00$26.45 / 54$28.28 / 540026.778361%0.956780-0.0847220.0055740.0608750.097612
XSP25May22C373.00CALL373.00$27.41 / 54$29.24 / 540027.034241%0.962436-0.0766260.0049740.0543220.097971
XSP25May22P373.00PUT373.00$2.49$0.63 / 629$0.67 / 6290430.303464%-0.037564-0.0669920.0049740.054322-0.004194
XSP25May22C372.00CALL372.00$28.35 / 54$30.18 / 540026.918192%0.967485-0.0691240.0044180.0482520.098262
XSP25May22P372.00PUT372.00$0.57 / 646$0.62 / 1,2590030.534916%-0.032515-0.0595160.0044180.048252-0.003629
XSP25May22C371.00CALL371.00$29.27 / 53$31.11 / 530026.378330%0.971972-0.0622140.0039060.0426640.098490
XSP25May22P371.00PUT371.00$1.79$0.52 / 663$0.56 / 8630230.711622%-0.028028-0.0526310.0039060.042664-0.003127
XSP25May22C370.00CALL370.00$30.22 / 53$32.06 / 530026.101955%0.975941-0.0558830.0034380.0375480.098660
XSP25May22C369.00CALL369.00$31.17 / 53$33.01 / 530025.614300%0.979435-0.0501170.0030120.0328910.098777
XSP25May22C368.00CALL368.00$32.13 / 52$33.97 / 520025.130988%0.982498-0.0448950.0026260.0286770.098845
XSP25May22P368.00PUT368.00$0.39 / 714$0.43 / 1,3920031.367031%-0.017502-0.0353900.0026260.028677-0.001951
XSP25May22C367.00CALL367.00$33.10 / 52$34.94 / 520024.711784%0.985169-0.0401910.0022780.0248830.098869
XSP25May22C366.00CALL366.00$34.07 / 52$35.91 / 520023.945195%0.987487-0.0359780.0019670.0214880.098854
XSP25May22C365.00CALL365.00$35.04 / 52$36.88 / 520022.406265%0.989490-0.0322260.0016910.0184670.098804
XSP25May22P365.00PUT365.00$1.37$0.29 / 1,265$0.33 / 1,16501732.014365%-0.010510-0.0227980.0016910.018467-0.001171
XSP25May22C364.00CALL364.00$35.94 / 51$37.83 / 510023.297551%0.991212-0.0289010.0014460.0157930.098722
XSP25May22P364.00PUT364.00$1.61$0.27 / 782$0.30 / 7820632.289492%-0.008788-0.0195000.0014460.015793-0.000979
XSP25May22C363.00CALL363.00$36.92 / 51$38.80 / 510027.397878%0.992685-0.0259720.0012310.0134410.098612
XSP25May22C362.00CALL362.00$37.90 / 51$39.78 / 510027.146164%0.993939-0.0234060.0010420.0113820.098478
XSP25May22C361.00CALL361.00$38.88 / 51$40.76 / 510030.059770%0.995002-0.0211690.0008780.0095900.098322
XSP25May22P361.00PUT361.00$0.20 / 1,591$0.24 / 1,5910033.069902%-0.004998-0.0118450.0008780.009590-0.000556
XSP25May22C360.00CALL360.00$39.96 / 51$41.79 / 510025.771302%0.995897-0.0192300.0007360.0080410.098148
XSP25May22C359.00CALL359.00$40.84 / 51$42.73 / 510034.004980%0.996648-0.0175580.0006140.0067070.097958
XSP25May22C358.00CALL358.00$41.90 / 50$43.74 / 500029.840800%0.997275-0.0161230.0005100.0055660.097754
XSP25May22C357.00CALL357.00$42.82 / 50$44.70 / 500030.241687%0.997795-0.0148990.0004210.0045950.097538
XSP25May22P357.00PUT357.00$0.15 / 850$0.18 / 1,6570034.409014%-0.002205-0.0056780.0004210.004595-0.000245
XSP25May22C356.00CALL356.00$43.80 / 50$45.69 / 500029.683102%0.998225-0.0138590.0003460.0037740.097312
XSP25May22P356.00PUT356.00$0.13 / 1,657$0.17 / 1,6570034.620667%-0.001775-0.0046640.0003460.003774-0.000197
XSP25May22C355.00CALL355.00$44.79 / 50$46.68 / 500035.945619%0.998578-0.0129800.0002820.0030840.097077
XSP25May22P355.00PUT355.00$1.43$0.13 / 850$0.16 / 1,65702335.146566%-0.001422-0.0038110.0002820.003084-0.000158
XSP25May22C354.00CALL354.00$45.86 / 50$47.69 / 500033.748175%0.998866-0.0122410.0002290.0025060.096835
XSP25May22P354.00PUT354.00$0.12 / 950$0.15 / 1,6570035.472612%-0.001134-0.0030970.0002290.002506-0.000126
XSP25May22C353.00CALL353.00$46.77 / 50$48.66 / 500033.963773%0.999101-0.0116220.0001860.0020260.096587
XSP25May22P353.00PUT353.00$0.11 / 1,550$0.14 / 1,6570035.772492%-0.000899-0.0025040.0001860.002026-0.000100
XSP25May22C352.00CALL352.00$47.77 / 50$49.65 / 500032.964138%0.999290-0.0111060.0001490.0016290.096335
XSP25May22P352.00PUT352.00$0.10 / 1,657$0.13 / 9500036.037715%-0.000710-0.0020140.0001490.001629-0.000079
XSP25May22C351.00CALL351.00$48.76 / 50$50.64 / 500025.620277%0.999443-0.0106770.0001190.0013030.096078
XSP25May22P351.00PUT351.00$0.09 / 1,657$0.13 / 1,6570036.499268%-0.000557-0.0016110.0001190.001303-0.000062
XSP25May22C350.00CALL350.00$49.83 / 50$51.66 / 500030.706282%0.999565-0.0103210.0000950.0010360.095817
XSP25May22C349.00CALL349.00$50.82 / 50$52.65 / 500029.154679%0.999662-0.0100280.0000750.0008200.095554
XSP25May22P349.00PUT349.00$0.08 / 1,657$0.12 / 1,6570037.376458%-0.000338-0.0010140.0000750.000820-0.000038
XSP25May22C348.00CALL348.00$51.74 / 50$53.63 / 500037.891154%0.999739-0.0097860.0000590.0006450.095289
XSP25May22C345.00CALL345.00$54.72 / 50$56.61 / 500025.291834%0.999883-0.0092860.0000280.0003040.094483
XSP25May22P345.00PUT345.00$0.07 / 950$0.10 / 1,6570039.245581%-0.000117-0.0003750.0000280.000304-0.000013
XSP25May22C340.00CALL340.00$59.78 / 50$61.61 / 500041.529169%0.999973-0.0088770.0000070.0000770.093124
XSP25May22P340.00PUT340.00$0.05 / 1,657$0.08 / 1,2500041.209668%-0.000027-0.0000950.0000070.000077-0.000003
XSP25May22C335.00CALL335.00$64.77 / 50$66.60 / 500043.292066%0.999994-0.0086740.0000020.0000170.091757
XSP25May22P335.00PUT335.00$0.59$0.04 / 1,657$0.07 / 1,45001543.633914%-0.000006-0.0000210.0000020.000017-0.000001
XSP25May22C330.00CALL330.00$69.76 / 50$71.59 / 500049.854877%0.999999-0.0085270.0000010.0000030.090387
XSP25May22P330.00PUT330.00$0.77$0.03 / 1,657$0.07 / 1,65701046.388757%-0.000001-0.0000040.0000010.0000030.000000
XSP25May22C325.00CALL325.00$74.75 / 50$76.58 / 50000.000000%1.000000-0.0083950.0000010.0000010.089018
XSP25May22P325.00PUT325.00$0.03 / 1,050$0.06 / 1,6570049.078964%-0.000001-0.0000010.0000010.0000010.000000
XSP25May22C320.00CALL320.00$79.67 / 50$81.55 / 50000.000000%1.000000-0.0082650.0000010.0000000.087649
XSP25May22P320.00PUT320.00$0.02 / 1,450$0.05 / 1,6570050.973503%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C315.00CALL315.00$84.66 / 50$86.55 / 50000.000000%1.000000-0.0081360.0000010.0000000.086279
XSP25May22P315.00PUT315.00$0.01 / 1,657$0.04 / 1,6570052.413433%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C310.00CALL310.00$89.65 / 50$91.54 / 50000.000000%1.000000-0.0080070.0000010.0000000.084910
XSP25May22P310.00PUT310.00$0.01 / 1,250$0.04 / 1,6570055.587440%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C305.00CALL305.00$94.75 / 50$96.58 / 50000.000000%1.000000-0.0078780.0000010.0000000.083540
XSP25May22P305.00PUT305.00$0.03 / 1,6570059.849420%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C300.00CALL300.00$99.64 / 50$101.53 / 50000.000000%1.000000-0.0077490.0000010.0000000.082171
XSP25May22P300.00PUT300.00$0.04$0.03 / 1,65702063.154474%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C295.00CALL295.00$104.64 / 50$106.52 / 50000.000000%1.000000-0.0076200.0000010.0000000.080801
XSP25May22P295.00PUT295.00$0.03 / 1,6570066.504449%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$109.71 / 50$111.54 / 50000.000000%1.000000-0.0074900.0000010.0000000.079432
XSP25May22P290.00PUT290.00$0.02 / 1,2500067.302810%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$114.71 / 50$116.54 / 50000.000000%1.000000-0.0073610.0000010.0000000.078062
XSP25May22P285.00PUT285.00$0.08$0.02 / 1,6570070.640969%0.0000010.0000000.0000010.0000000.000000
XSP25May22C280.00CALL280.00$119.63 / 50$121.51 / 50000.000000%1.000000-0.0072320.0000010.0000000.076693
XSP25May22P280.00PUT280.00$0.02 / 1,6570074.026930%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$124.70 / 50$126.53 / 50000.000000%1.000000-0.0071030.0000010.0000000.075323
XSP25May22P275.00PUT275.00$0.02 / 1,6570077.468332%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$129.70 / 50$131.53 / 50000.000000%1.000000-0.0069740.0000010.0000000.073953
XSP25May22P270.00PUT270.00$0.02 / 1,6570080.961521%-0.0000010.0000000.0000010.0000000.000000