XSP.IN Option Chain

End of day data from May 17, 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
XSP25May22C435.00CALL435.00$0.04$0.05 / 1,657$0.08 / 1,450121018.147076%0.057987-0.1026990.0073190.0744640.005751
XSP25May22C430.00CALL430.00$0.13$0.19 / 1,425$0.22 / 731111418.421439%0.101406-0.1571290.0111890.1138350.010039
XSP25May22P385.00PUT385.00$0.76$0.78 / 561$0.82 / 56172129.231288%-0.057184-0.1003690.0072390.073652-0.005862
XSP25May22P400.00PUT400.00$3.16$3.06 / 221$3.12 / 22161726.202937%-0.276726-0.2916500.0211220.214900-0.028581
XSP25May22C436.00CALL436.00$0.04$0.04 / 1,657$0.07 / 1,6575018.296107%0.051429-0.0933880.0066560.0677230.005102
XSP25May22P420.00PUT420.00$14.63$12.24 / 10$13.64 / 1053022.575692%-0.747421-0.2730280.0201630.205144-0.078651
XSP25May22P392.00PUT392.00$1.65$1.51 / 374$1.56 / 374510827.793980%-0.132659-0.1874210.0135380.137739-0.013640
XSP25May22P383.00PUT383.00$0.62$0.64 / 912$0.68 / 612518529.639446%-0.043332-0.0804760.0058020.059035-0.004439
XSP25May22P375.00PUT375.00$0.45$0.31 / 1,458$0.34 / 7485431.776454%-0.011974-0.0273160.0019670.020017-0.001224
XSP25May22P412.00PUT412.00$7.97$7.72 / 102$7.79 / 1024023.844400%-0.567552-0.3399510.0248150.252467-0.059186
XSP25May22C407.00CALL407.00$6.83$6.88 / 119$6.95 / 1194122.970948%0.557616-0.3532310.0249130.2534720.054408
XSP25May22P407.00PUT407.00$5.33$5.36 / 136$5.43 / 1364724.804991%-0.442384-0.3427180.0249130.253472-0.045925
XSP25May22C406.00CALL406.00$6.19$7.47 / 119$7.55 / 1194023.113850%0.582544-0.3496040.0246360.2506460.056785
XSP25May22P379.00PUT379.00$0.50$0.44 / 997$0.48 / 1,3594930.661339%-0.023618-0.0487990.0035160.035776-0.002416
XSP25May22P373.00PUT373.00$0.24$0.27 / 782$0.30 / 1,5244432.581574%-0.008289-0.0198180.0014270.014519-0.000847
XSP25May22C437.00CALL437.00$0.04$0.03 / 1,657$0.06 / 1,65731018.366174%0.045488-0.0846440.0060340.0613900.004514
XSP25May22C431.00CALL431.00$0.13$0.15 / 1,265$0.18 / 9653018.365335%0.091180-0.1452920.0103480.1052790.009030
XSP25May22P415.00PUT415.00$11.89$8.92 / 10$10.03 / 1032723.233285%-0.639589-0.3224650.0236190.240304-0.066906
XSP25May22C412.00CALL412.00$3.98$4.24 / 136$4.31 / 1363121.996530%0.432448-0.3505930.0248150.2524670.042380
XSP25May22P406.00PUT406.00$6.08$4.97 / 136$5.03 / 1363625.005085%-0.417456-0.3391180.0246360.250646-0.043302
XSP25May22P399.00PUT399.00$2.63$2.81 / 238$2.87 / 2383426.395389%-0.255531-0.2802250.0202870.206399-0.026375
XSP25May22C433.00CALL433.00$0.10$0.09 / 1,416$0.12 / 1,5912118.254245%0.073114-0.1229730.0087610.0891370.007246
XSP25May22C432.00CALL432.00$0.08$0.12 / 799$0.15 / 1,5582218.377788%0.081761-0.1338930.0095380.0970360.008100
XSP25May22C425.00CALL425.00$0.33$0.59 / 527$0.63 / 52722819.247853%0.165581-0.2207380.0157010.1597460.016357
XSP25May22C422.00CALL422.00$1.80$1.05 / 374$1.09 / 3742119.860079%0.215061-0.2594880.0184430.1876370.021213
XSP25May22C410.00CALL410.00$4.52$5.22 / 119$5.28 / 1192122.394277%0.482222-0.3557940.0251510.2558940.047180
XSP25May22P397.00PUT397.00$2.46$2.37 / 272$2.42 / 2722626.802948%-0.215683-0.2553670.0184730.187952-0.022235
XSP25May22P380.00PUT380.00$0.70$0.48 / 1,292$0.52 / 66327630.358889%-0.027671-0.0557110.0040150.040849-0.002832
XSP25May22P370.00PUT370.00$0.28$0.21 / 1,558$0.24 / 1,3992133.536988%-0.004603-0.0117740.0008480.008623-0.000470
XSP25May22P369.00PUT369.00$0.24$0.20 / 816$0.23 / 1,59122234.039129%-0.003746-0.0097930.0007050.007172-0.000382
XSP25May22P363.00PUT363.00$0.17$0.13 / 1,657$0.16 / 1,6572236.302109%-0.000977-0.0028910.0002080.002116-0.000100
XSP25May22C442.00CALL442.00$0.02$0.01 / 850$0.03 / 8501419.167164%0.023637-0.0493310.0035190.0358000.002349
XSP25May22C434.00CALL434.00$0.07$0.07 / 1,550$0.10 / 1,6571018.270966%0.065202-0.1125660.0080210.0816070.006464
XSP25May22C424.00CALL424.00$1.48$0.72 / 476$0.76 / 47611319.432603%0.181151-0.2337970.0166260.1691540.017886
XSP25May22C423.00CALL423.00$0.52$0.87 / 425$0.91 / 4251119.618320%0.197647-0.2467490.0175420.1784770.019505
XSP25May22C420.00CALL420.00$0.97$1.47 / 306$1.51 / 30613020.270342%0.252579-0.2838770.0201630.2051440.024886
XSP25May22C419.00CALL419.00$1.11$1.70 / 389$1.76 / 28911120.434612%0.272628-0.2952970.0209670.2133240.026846
XSP25May22C409.00CALL409.00$4.28$5.72 / 119$5.81 / 1191022.536928%0.507354-0.3563360.0251720.2561050.049596
XSP25May22C408.00CALL408.00$6.23$6.30 / 119$6.37 / 1191022.786305%0.532519-0.3554810.0250930.2552970.052009
XSP25May22P408.00PUT408.00$5.72$5.78 / 119$5.85 / 1191624.607418%-0.467481-0.3449430.0250930.255297-0.048571
XSP25May22P405.00PUT405.00$4.75$4.60 / 136$4.66 / 1361025.213716%-0.392795-0.3341760.0242620.246843-0.040712
XSP25May22P404.00PUT404.00$6.01$4.25 / 153$4.31 / 1531125.410516%-0.368498-0.3279440.0237960.242103-0.038164
XSP25May22P402.00PUT402.00$4.90$3.61 / 187$3.68 / 1871325.806700%-0.321361-0.3118900.0226080.230018-0.033235
XSP25May22P391.00PUT391.00$1.68$1.38 / 391$1.42 / 39115127.989850%-0.119036-0.1738200.0125520.127711-0.012234
XSP25May22P390.00PUT390.00$1.26$1.25 / 425$1.30 / 42515328.176662%-0.106400-0.1604700.0115860.117875-0.010930
XSP25May22P388.00PUT388.00$1.25$1.04 / 476$1.08 / 4761328.596904%-0.084014-0.1348890.0097350.099040-0.008623
XSP25May22P377.00PUT377.00$0.48$0.37 / 831$0.40 / 7141131.195660%-0.016973-0.0368830.0026570.027033-0.001735
XSP25May22P372.00PUT372.00$0.23$0.25 / 782$0.28 / 1,5241032.934339%-0.006846-0.0167490.0012060.012269-0.000699
XSP25May22P367.00PUT367.00$0.20$0.17 / 1,624$0.20 / 1,6241134.698100%-0.002443-0.0066660.0004800.004881-0.000249
XSP25May22P360.00PUT360.00$0.14$0.11 / 1,150$0.14 / 1,65717437.656504%-0.000464-0.0014560.0001050.001065-0.000047
XSP25May22P348.00PUT348.00$0.07$0.06 / 1,250$0.08 / 8501142.921514%-0.000014-0.0000550.0000040.000040-0.000001
XSP25May22C510.00CALL510.00$0.01 / 1,0500045.878734%0.0000010.0000000.0000010.0000000.000000
XSP25May22P510.00PUT510.00$100.53 / 50$102.42 / 10071.682686%-1.0000000.0131730.0000010.000000-0.125724
XSP25May22C505.00CALL505.00$0.01 / 1,0500044.015626%0.0000010.0000000.0000010.0000000.000000
XSP25May22P505.00PUT505.00$95.48 / 50$97.42 / 10068.426250%-1.0000000.0130440.0000010.000000-0.124492
XSP25May22C500.00CALL500.00$0.02$0.01 / 1,05002142.126218%0.000001-0.0000010.0000010.0000000.000000
XSP25May22P500.00PUT500.00$90.46 / 50$92.45 / 500065.853148%-1.0000000.0129140.0000010.000000-0.123259
XSP25May22C495.00CALL495.00$0.03$0.01 / 95001040.210506%0.000001-0.0000020.0000010.0000020.000000
XSP25May22P495.00PUT495.00$85.49 / 1$87.42 / 10063.114298%-1.0000000.0127840.0000010.000002-0.122026
XSP25May22C490.00CALL490.00$0.01 / 9500038.265530%0.000002-0.0000070.0000010.0000050.000000
XSP25May22P490.00PUT490.00$80.49 / 50$82.42 / 500060.327815%-0.9999980.0126490.0000010.000005-0.120794
XSP25May22C485.00CALL485.00$0.01 / 8500036.294583%0.000006-0.0000240.0000020.0000180.000001
XSP25May22P485.00PUT485.00$75.47 / 50$77.45 / 500057.599583%-0.9999940.0125030.0000020.000018-0.119561
XSP25May22C480.00CALL480.00$0.02$0.01 / 8500834.288809%0.000020-0.0000750.0000050.0000550.000002
XSP25May22P480.00PUT480.00$70.47 / 50$72.45 / 500054.707010%-0.9999800.0123230.0000050.000055-0.118327
XSP25May22C475.00CALL475.00$0.33$0.02 / 1,65702334.398207%0.000061-0.0002200.0000160.0001600.000006
XSP25May22P475.00PUT475.00$65.54 / 50$67.43 / 500052.244930%-0.9999390.0120490.0000160.000160-0.117090
XSP25May22C470.00CALL470.00$0.12$0.02 / 1,65701732.213370%0.000179-0.0006040.0000430.0004390.000018
XSP25May22P470.00PUT470.00$60.47 / 50$62.45 / 10048.750974%-0.9998210.0115360.0000430.000439-0.115846
XSP25May22C468.00CALL468.00$0.02 / 1,6570031.327300%0.000271-0.0008900.0000640.0006470.000027
XSP25May22P468.00PUT468.00$58.55 / 50$60.43 / 500048.077701%-0.9997290.0111990.0000640.000647-0.115343
XSP25May22C467.00CALL467.00$0.02 / 1,6570030.884262%0.000333-0.0010750.0000770.0007820.000033
XSP25May22P467.00PUT467.00$57.50 / 1$59.43 / 500047.007951%-0.9996670.0109870.0000770.000782-0.115091
XSP25May22C466.00CALL466.00$0.02 / 1,6570030.438931%0.000407-0.0012960.0000930.0009420.000041
XSP25May22P466.00PUT466.00$56.50 / 50$58.43 / 500046.390125%-0.9995930.0107410.0000930.000942-0.114837
XSP25May22C465.00CALL465.00$0.34$0.02 / 1,6570129.989658%0.000496-0.0015580.0001110.0011330.000049
XSP25May22P465.00PUT465.00$55.50 / 1$57.43 / 10045.769587%-0.9995040.0104530.0001110.001133-0.114581
XSP25May22C464.00CALL464.00$0.02 / 1,6570029.540196%0.000603-0.0018680.0001330.0013580.000060
XSP25May22P464.00PUT464.00$54.47 / 1$56.46 / 10045.143949%-0.9993970.0101170.0001330.001358-0.114324
XSP25May22C463.00CALL463.00$0.02 / 1,6570029.089501%0.000732-0.0022330.0001600.0016230.000073
XSP25May22P463.00PUT463.00$53.50 / 50$55.43 / 500044.517435%-0.9992680.0097260.0001600.001623-0.114065
XSP25May22C462.00CALL462.00$0.02 / 1,6570028.637858%0.000887-0.0026630.0001900.0019360.000088
XSP25May22P462.00PUT462.00$52.47 / 50$54.46 / 500043.888080%-0.9991130.0092700.0001900.001936-0.113803
XSP25May22C461.00CALL461.00$0.02 / 1,6570028.180415%0.001071-0.0031670.0002260.0023020.000107
XSP25May22P461.00PUT461.00$51.58 / 50$53.41 / 500043.768172%-0.9989290.0087400.0002260.002302-0.113538
XSP25May22C460.00CALL460.00$0.40$0.02 / 1,6570727.723356%0.001290-0.0037560.0002680.0027290.000129
XSP25May22P460.00PUT460.00$50.50 / 1$52.43 / 10042.620700%-0.9987100.0081260.0002680.002729-0.113270
XSP25May22C459.00CALL459.00$0.02 / 1,6570027.264793%0.001550-0.0044420.0003170.0032280.000155
XSP25May22P459.00PUT459.00$49.47 / 50$51.46 / 10041.982586%-0.9984500.0074140.0003170.003228-0.112997
XSP25May22C458.00CALL458.00$0.02 / 1,6570026.804523%0.001857-0.0052380.0003740.0038060.000185
XSP25May22P458.00PUT458.00$48.50 / 1$50.43 / 10041.341453%-0.9981430.0065920.0003740.003806-0.112720
XSP25May22C457.00CALL457.00$0.41$0.02 / 1,65703026.342533%0.002220-0.0061600.0004400.0044760.000221
XSP25May22P457.00PUT457.00$47.55 / 50$49.43 / 10041.109624%-0.9977800.0056440.0004400.004476-0.112437
XSP25May22C456.00CALL456.00$0.02 / 1,6570025.878750%0.002648-0.0072240.0005160.0052480.000264
XSP25May22P456.00PUT456.00$46.48 / 50$48.46 / 10040.132567%-0.9973520.0045550.0005160.005248-0.112148
XSP25May22C455.00CALL455.00$0.25$0.02 / 1,65701625.413072%0.003149-0.0084470.0006030.0061370.000314
XSP25May22P455.00PUT455.00$13.15$45.48 / 1$47.46 / 10139.481315%-0.9968510.0033060.0006030.006137-0.111852
XSP25May22C454.00CALL454.00$0.02 / 1,6570024.945407%0.003736-0.0098490.0007030.0071550.000372
XSP25May22P454.00PUT454.00$44.55 / 1$46.44 / 10039.224868%-0.9962640.0018780.0007030.007155-0.111547
XSP25May22C453.00CALL453.00$0.02 / 1,6570024.477808%0.004420-0.0114500.0008180.0083180.000440
XSP25May22P453.00PUT453.00$43.48 / 1$45.46 / 10038.168101%-0.9955800.0002510.0008180.008318-0.111232
XSP25May22C452.00CALL452.00$0.02 / 1,6570024.003754%0.005217-0.0132730.0009480.0096410.000520
XSP25May22P452.00PUT452.00$47.57$42.48 / 50$44.46 / 10037.504639%-0.994783-0.0015980.0009480.009641-0.110907
XSP25May22C451.00CALL451.00$0.02 / 1,6570023.530295%0.006140-0.0153420.0010950.0111430.000611
XSP25May22P451.00PUT451.00$41.55 / 1$43.44 / 10037.222895%-0.993860-0.0036930.0010950.011143-0.110568
XSP25May22C450.00CALL450.00$0.47$0.02 / 1,45001823.053852%0.007208-0.0176800.0012620.0128400.000718
XSP25May22P450.00PUT450.00$10.75$40.48 / 50$42.47 / 10236.247754%-0.992792-0.0060570.0012620.012840-0.110215
XSP25May22C449.00CALL449.00$0.02 / 1,2500022.576306%0.008440-0.0203140.0014500.0147520.000840
XSP25May22P449.00PUT449.00$39.51 / 1$41.44 / 10035.575971%-0.991560-0.0087170.0014500.014752-0.109846
XSP25May22C448.00CALL448.00$1.39$0.02 / 9500622.097428%0.009857-0.0232710.0016610.0168980.000981
XSP25May22P448.00PUT448.00$38.51 / 50$40.44 / 500034.895836%-0.990143-0.0117000.0016610.016898-0.109459
XSP25May22C447.00CALL447.00$9.33$0.03 / 1,6570322.600293%0.011480-0.0265790.0018970.0192980.001142
XSP25May22P447.00PUT447.00$37.48 / 50$39.47 / 20034.212749%-0.988520-0.0150330.0018970.019298-0.109051
XSP25May22C446.00CALL446.00$1.24$0.03 / 1,6570822.100983%0.013335-0.0302640.0021600.0219720.001326
XSP25May22P446.00PUT446.00$36.49 / 50$38.47 / 500033.600595%-0.986665-0.0187440.0021600.021972-0.108621
XSP25May22C445.00CALL445.00$0.03$0.03 / 1,6570321.594449%0.015449-0.0343550.0024510.0249390.001536
XSP25May22P445.00PUT445.00$35.56 / 50$37.45 / 10033.260423%-0.984551-0.0228610.0024510.024939-0.108164
XSP25May22C444.00CALL444.00$1.23$0.03 / 1,6570221.088045%0.017850-0.0388790.0027740.0282210.001775
XSP25May22P444.00PUT444.00$54.00$34.49 / 50$36.47 / 20032.214691%-0.982150-0.0274110.0027740.028221-0.107679
XSP25May22C443.00CALL443.00$1.37$0.03 / 1,6570220.577394%0.020568-0.0438630.0031290.0318350.002045
XSP25May22P443.00PUT443.00$52.80$33.52 / 50$35.45 / 20031.584615%-0.979432-0.0324200.0031290.031835-0.107163
XSP25May22P442.00PUT442.00$51.77$32.52 / 50$34.45 / 500030.880656%-0.976363-0.0379140.0035190.035800-0.106612
XSP25May22C441.00CALL441.00$1.75$0.01 / 1,657$0.04 / 1,6570819.141040%0.027090-0.0553070.0039450.0401330.002691
XSP25May22P441.00PUT441.00$31.50 / 50$33.48 / 500030.235254%-0.972910-0.0439170.0039450.040133-0.106023
XSP25May22C440.00CALL440.00$3.87$0.01 / 1,657$0.04 / 1,55001418.632761%0.030964-0.0618120.0044080.0448480.003075
XSP25May22P440.00PUT440.00$41.97$30.53 / 1$32.46 / 10329.584718%-0.969036-0.0504470.0044080.044848-0.105392
XSP25May22C439.00CALL439.00$0.11$0.02 / 1,450$0.05 / 1,65701418.858525%0.035296-0.0688610.0049100.0499560.003505
XSP25May22P439.00PUT439.00$44.31$29.51 / 1$31.49 / 10728.926781%-0.964704-0.0575220.0049100.049956-0.104717
XSP25May22C438.00CALL438.00$0.13$0.02 / 1,657$0.05 / 1,35003918.328973%0.040124-0.0764690.0054520.0554690.003983
XSP25May22P438.00PUT438.00$28.54 / 50$30.47 / 500028.261341%-0.959876-0.0651560.0054520.055469-0.103992
XSP25May22P437.00PUT437.00$27.52 / 50$29.50 / 500027.588194%-0.954512-0.0733560.0060340.061390-0.103214
XSP25May22P436.00PUT436.00$26.55 / 2$28.49 / 20026.967314%-0.948571-0.0821270.0066560.067723-0.102380
XSP25May22P435.00PUT435.00$37.14$25.57 / 50$27.50 / 500226.390750%-0.942013-0.0914630.0073190.074464-0.101485
XSP25May22P434.00PUT434.00$15.37$24.56 / 50$26.54 / 500125.800336%-0.934798-0.1013560.0080210.081607-0.100525
XSP25May22P433.00PUT433.00$17.42$23.60 / 50$25.54 / 500025.248830%-0.926886-0.1117880.0087610.089137-0.099496
XSP25May22P432.00PUT432.00$34.74$22.63 / 50$24.56 / 500224.731607%-0.918239-0.1227340.0095380.097036-0.098396
XSP25May22P431.00PUT431.00$21.71 / 10$23.55 / 100024.285830%-0.908820-0.1341600.0103480.105279-0.097219
XSP25May22P430.00PUT430.00$10.93$20.76 / 10$22.58 / 100523.858554%-0.898594-0.1460220.0111890.113835-0.095964
XSP25May22C429.00CALL429.00$3.62$0.25 / 697$0.28 / 7970018.656653%0.112469-0.1693500.0120570.1226660.011130
XSP25May22P429.00PUT429.00$10.54$19.82 / 10$21.62 / 1001023.485701%-0.887531-0.1582690.0120570.122666-0.094627
XSP25May22C428.00CALL428.00$0.81$0.31 / 663$0.35 / 1,2630618.792571%0.124397-0.1818960.0129470.1317260.012305
XSP25May22P428.00PUT428.00$15.81$18.89 / 10$20.67 / 100523.155063%-0.875603-0.1708410.0129470.131726-0.093205
XSP25May22C427.00CALL427.00$0.39 / 612$0.42 / 6120018.904153%0.137214-0.1946970.0138550.1409660.013567
XSP25May22P427.00PUT427.00$17.99 / 10$19.73 / 100022.933663%-0.862786-0.1836670.0138550.140966-0.091696
XSP25May22C426.00CALL426.00$10.00$0.48 / 561$0.52 / 7780119.081547%0.150938-0.2076730.0147750.1503270.014917
XSP25May22P426.00PUT426.00$17.10 / 10$18.81 / 100022.762341%-0.849062-0.1966690.0147750.150327-0.090099
XSP25May22P425.00PUT425.00$11.57$16.23 / 10$17.90 / 100422.620038%-0.834419-0.2097600.0157010.159746-0.088413
XSP25May22P424.00PUT424.00$27.19$15.38 / 10$17.00 / 100422.499138%-0.818849-0.2228450.0166260.169154-0.086637
XSP25May22P423.00PUT423.00$14.56 / 10$16.13 / 100022.484825%-0.802353-0.2358230.0175420.178477-0.084772
XSP25May22P422.00PUT422.00$9.81$13.76 / 10$15.28 / 100122.488183%-0.784939-0.2485880.0184430.187637-0.082818
XSP25May22C421.00CALL421.00$1.24 / 340$1.29 / 3400020.049942%0.233380-0.2719020.0193190.1965540.023007
XSP25May22P421.00PUT421.00$12.98 / 10$14.45 / 100022.505512%-0.766620-0.2610270.0193190.196554-0.080777
XSP25May22P419.00PUT419.00$11.89$11.52 / 10$12.86 / 1001822.666059%-0.727372-0.2844750.0209670.213324-0.076445
XSP25May22C418.00CALL418.00$0.94$1.99 / 255$2.04 / 2550120.690216%0.293487-0.3060490.0217230.2210100.028882
XSP25May22P418.00PUT418.00$10.83 / 10$12.11 / 100022.787491%-0.706513-0.2952520.0217230.221010-0.074162
XSP25May22C417.00CALL417.00$2.29 / 221$2.35 / 2210020.910747%0.315109-0.3160180.0224220.2281210.030991
XSP25May22P417.00PUT417.00$9.24$10.16 / 10$11.39 / 1001322.917333%-0.684891-0.3052470.0224220.228121-0.071807
XSP25May22C416.00CALL416.00$1.86$2.63 / 204$2.68 / 2040321.135271%0.337438-0.3250980.0230560.2345760.033165
XSP25May22P416.00PUT416.00$20.28$9.53 / 10$10.69 / 100323.064784%-0.662562-0.3143520.0230560.234576-0.069387
XSP25May22C415.00CALL415.00$5.15$2.99 / 187$3.05 / 1870521.366309%0.360411-0.3331840.0236190.2403040.035399
XSP25May22C414.00CALL414.00$1.78$3.38 / 170$3.44 / 17004221.581477%0.383956-0.3401830.0241040.2452340.037684
XSP25May22P414.00PUT414.00$7.84$8.34 / 10$9.39 / 1001923.395730%-0.616044-0.3294900.0241040.245234-0.064374
XSP25May22C413.00CALL413.00$3.80 / 153$3.86 / 1530021.795376%0.407996-0.3460110.0245040.2493060.040014
XSP25May22P413.00PUT413.00$14.91$7.79 / 10$8.79 / 100923.595000%-0.592004-0.3353430.0245040.249306-0.061798
XSP25May22C411.00CALL411.00$4.72 / 136$4.78 / 1360022.201739%0.457220-0.3538690.0250320.2546740.044771
XSP25May22P411.00PUT411.00$8.93$7.20 / 119$7.27 / 11901024.051555%-0.542780-0.3432530.0250320.254674-0.056548
XSP25May22P410.00PUT410.00$15.79$6.70 / 119$6.77 / 11901724.232642%-0.517778-0.3452040.0251510.255894-0.053892
XSP25May22P409.00PUT409.00$6.23 / 119$6.30 / 1190024.430570%-0.492646-0.3457720.0251720.256105-0.051230
XSP25May22C405.00CALL405.00$3.71$8.11 / 102$8.18 / 10201223.310832%0.607205-0.3446370.0242620.2468430.059128
XSP25May22C404.00CALL404.00$4.31$8.31 / 10$9.33 / 1004023.574759%0.631502-0.3383790.0237960.2421030.061429
XSP25May22C403.00CALL403.00$5.87$8.96 / 10$10.03 / 100823.744513%0.655343-0.3308980.0232430.2364750.063678
XSP25May22P403.00PUT403.00$6.80$3.92 / 170$3.98 / 17004025.602377%-0.344657-0.3204880.0232430.236475-0.035669
XSP25May22C402.00CALL402.00$8.41$9.63 / 10$10.75 / 1001423.902790%0.678639-0.3222740.0226080.2300180.065865
XSP25May22C401.00CALL401.00$10.32 / 10$11.49 / 100024.051497%0.701308-0.3126000.0218990.2228010.067984
XSP25May22P401.00PUT401.00$8.74$3.33 / 204$3.39 / 2040126.012776%-0.298692-0.3022430.0218990.222801-0.030870
XSP25May22C400.00CALL400.00$7.38$11.04 / 10$12.24 / 100224.198738%0.723274-0.3019820.0211220.2149000.070027
XSP25May22C399.00CALL399.00$7.95$11.77 / 10$13.01 / 100124.319585%0.744469-0.2905310.0202870.2063990.071986
XSP25May22C398.00CALL398.00$8.22$12.51 / 10$13.80 / 100224.420085%0.764834-0.2783690.0194010.1973850.073856
XSP25May22P398.00PUT398.00$7.33$2.58 / 255$2.64 / 2550426.601561%-0.235166-0.2680890.0194010.197385-0.024258
XSP25May22C397.00CALL397.00$8.80$13.28 / 10$14.61 / 100124.552483%0.784317-0.2656210.0184730.1879520.075632
XSP25May22C396.00CALL396.00$14.06 / 10$15.43 / 100024.645714%0.802875-0.2524150.0175140.1781920.077310
XSP25May22P396.00PUT396.00$7.76$2.17 / 289$2.22 / 2890626.999761%-0.197125-0.2421860.0175140.178192-0.020311
XSP25May22C395.00CALL395.00$14.86 / 10$16.26 / 100024.725769%0.820476-0.2388790.0165320.1681990.078887
XSP25May22P395.00PUT395.00$13.00$1.99 / 306$2.04 / 3060227.227382%-0.179524-0.2286770.0165320.168199-0.018487
XSP25May22C394.00CALL394.00$15.67 / 10$17.11 / 100024.802019%0.837095-0.2251410.0155360.1580660.080361
XSP25May22P394.00PUT394.00$1.82 / 323$1.86 / 3230027.403059%-0.162905-0.2149640.0155360.158066-0.016767
XSP25May22C393.00CALL393.00$16.49 / 10$17.97 / 100024.843573%0.852719-0.2113240.0145350.1478840.081730
XSP25May22P393.00PUT393.00$7.18$1.66 / 357$1.70 / 357047127.590371%-0.147281-0.2011730.0145350.147884-0.015151
XSP25May22C392.00CALL392.00$17.33 / 10$18.84 / 100024.880705%0.867341-0.1975470.0135380.1377390.082995
XSP25May22C391.00CALL391.00$18.18 / 10$19.72 / 100024.891309%0.880964-0.1839190.0125520.1277110.084155
XSP25May22C390.00CALL390.00$19.04 / 10$20.61 / 100024.869208%0.893600-0.1705440.0115860.1178750.085212
XSP25May22C389.00CALL389.00$19.91 / 10$21.51 / 100024.819022%0.905265-0.1575140.0106440.1082980.086168
XSP25May22P389.00PUT389.00$1.14 / 559$1.18 / 4420028.366921%-0.094735-0.1474660.0106440.108298-0.009728
XSP25May22C388.00CALL388.00$12.73$20.79 / 10$22.42 / 100124.740780%0.915986-0.1449110.0097350.0990400.087026
XSP25May22C387.00CALL387.00$21.69 / 10$23.33 / 100024.638263%0.925794-0.1328050.0088610.0901530.087789
XSP25May22P387.00PUT387.00$7.02$0.94 / 510$0.98 / 5100328.760102%-0.074206-0.1228090.0088610.090153-0.007613
XSP25May22C386.00CALL386.00$22.59 / 10$24.26 / 100024.510445%0.934724-0.1212570.0080280.0816790.088462
XSP25May22P386.00PUT386.00$2.43$0.86 / 527$0.90 / 5270229.026833%-0.065276-0.1112870.0080280.081679-0.006694
XSP25May22C385.00CALL385.00$23.50 / 10$25.19 / 100024.300907%0.942816-0.1103130.0072390.0736520.089047
XSP25May22C384.00CALL384.00$24.42 / 10$26.13 / 100024.064389%0.950115-0.1000090.0064970.0660980.089551
XSP25May22P384.00PUT384.00$2.71$0.71 / 578$0.75 / 77805029.468145%-0.049885-0.0900900.0064970.066098-0.005112
XSP25May22C383.00CALL383.00$25.34 / 10$27.07 / 100023.620188%0.956668-0.0903690.0058020.0590350.089977
XSP25May22C382.00CALL382.00$26.27 / 10$28.02 / 100023.101803%0.962521-0.0814070.0051570.0524720.090332
XSP25May22P382.00PUT382.00$0.58 / 1,226$0.62 / 6290029.859284%-0.037479-0.0715400.0051570.052472-0.003838
XSP25May22C381.00CALL381.00$27.21 / 10$28.97 / 630022.346746%0.967725-0.0731280.0045620.0464110.090619
XSP25May22P381.00PUT381.00$0.53 / 846$0.57 / 8460030.136099%-0.032275-0.0632870.0045620.046411-0.003304
XSP25May22C380.00CALL380.00$28.15 / 10$29.93 / 100021.152614%0.972329-0.0655260.0040150.0408490.090845
XSP25May22C379.00CALL379.00$29.10 / 10$30.88 / 530017.976207%0.976382-0.0585880.0035160.0357760.091014
XSP25May22C378.00CALL378.00$30.06 / 10$31.84 / 520025.679280%0.979932-0.0522950.0030640.0311770.091131
XSP25May22P378.00PUT378.00$0.40 / 1,392$0.44 / 1,3140030.914976%-0.020068-0.0425310.0030640.031177-0.002052
XSP25May22C377.00CALL377.00$31.01 / 10$32.80 / 520024.401458%0.983027-0.0466210.0026570.0270330.091202
XSP25May22C376.00CALL376.00$31.98 / 10$33.80 / 100026.443771%0.985710-0.0415340.0022920.0233210.091230
XSP25May22P376.00PUT376.00$1.59$0.34 / 731$0.37 / 7310131.507756%-0.014290-0.0318220.0022920.023321-0.001461
XSP25May22C375.00CALL375.00$32.94 / 10$34.77 / 100023.996367%0.988026-0.0370020.0019670.0200170.091221
XSP25May22C374.00CALL374.00$33.91 / 10$35.72 / 510022.562020%0.990014-0.0329880.0016800.0170920.091178
XSP25May22P374.00PUT374.00$1.11$0.29 / 765$0.32 / 1,4910132.193235%-0.009986-0.0233280.0016800.017092-0.001020
XSP25May22C373.00CALL373.00$34.89 / 10$36.69 / 510025.354883%0.991711-0.0294530.0014270.0145190.091105
XSP25May22C372.00CALL372.00$35.86 / 10$37.67 / 510022.744005%0.993154-0.0263570.0012060.0122690.091006
XSP25May22C371.00CALL371.00$36.84 / 10$38.70 / 100020.042873%0.994373-0.0236630.0010140.0103130.090884
XSP25May22P371.00PUT371.00$1.79$0.23 / 799$0.26 / 1,5580233.256539%-0.005627-0.0140800.0010140.010313-0.000574
XSP25May22C370.00CALL370.00$37.82 / 10$39.67 / 510024.639974%0.995397-0.0213310.0008480.0086230.090742
XSP25May22C369.00CALL369.00$38.80 / 10$40.62 / 510022.472107%0.996254-0.0193240.0007050.0071720.090583
XSP25May22C368.00CALL368.00$39.79 / 10$41.61 / 510021.731965%0.996967-0.0176070.0005830.0059330.090409
XSP25May22P368.00PUT368.00$0.18 / 1,591$0.21 / 1,0160034.244041%-0.003033-0.0081020.0005830.005933-0.000309
XSP25May22C367.00CALL367.00$40.77 / 10$42.65 / 600026.395302%0.997557-0.0161450.0004800.0048810.090223
XSP25May22C366.00CALL366.00$41.76 / 10$43.58 / 500030.463165%0.998042-0.0149080.0003930.0039940.090026
XSP25May22P366.00PUT366.00$0.60$0.16 / 1,333$0.19 / 1,6240035.133125%-0.001958-0.0054550.0003930.003994-0.000200
XSP25May22C365.00CALL365.00$42.75 / 10$44.60 / 500018.511756%0.998439-0.0138670.0003190.0032500.089820
XSP25May22P365.00PUT365.00$1.37$0.15 / 1,350$0.18 / 1,65701735.546859%-0.001561-0.0044390.0003190.003250-0.000159
XSP25May22C364.00CALL364.00$43.74 / 10$45.56 / 500030.658876%0.998762-0.0129940.0002580.0026290.089606
XSP25May22P364.00PUT364.00$1.61$0.14 / 1,450$0.17 / 1,6570635.936705%-0.001238-0.0035920.0002580.002629-0.000126
XSP25May22C363.00CALL363.00$44.73 / 10$46.62 / 100029.185189%0.999023-0.0122670.0002080.0021160.089386
XSP25May22C362.00CALL362.00$45.72 / 10$47.54 / 500037.733666%0.999234-0.0116630.0001660.0016930.089161
XSP25May22P362.00PUT362.00$0.40$0.12 / 1,657$0.15 / 1,6570036.639823%-0.000766-0.0023130.0001660.001693-0.000078
XSP25May22C361.00CALL361.00$46.71 / 60$48.54 / 500030.741090%0.999402-0.0111650.0001320.0013470.088932
XSP25May22P361.00PUT361.00$0.11 / 1,657$0.14 / 1,0500036.946565%-0.000598-0.0018400.0001320.001347-0.000061
XSP25May22C360.00CALL360.00$47.71 / 10$49.53 / 500033.968529%0.999536-0.0107540.0001050.0010650.088699
XSP25May22C359.00CALL359.00$48.70 / 10$50.59 / 100039.333179%0.999642-0.0104180.0000820.0008380.088463
XSP25May22P359.00PUT359.00$0.31$0.10 / 1,657$0.13 / 1,6570037.924220%-0.000358-0.0011450.0000820.000838-0.000036
XSP25May22C358.00CALL358.00$49.71 / 50$51.54 / 500045.298704%0.999725-0.0101420.0000640.0006550.088225
XSP25May22P358.00PUT358.00$0.34$0.10 / 850$0.12 / 8500338.394646%-0.000275-0.0008950.0000640.000655-0.000028
XSP25May22C357.00CALL357.00$50.66 / 50$52.54 / 500039.541038%0.999790-0.0099170.0000500.0005090.087986
XSP25May22P357.00PUT357.00$0.09 / 1,657$0.12 / 1,6570038.850945%-0.000210-0.0006960.0000500.000509-0.000021
XSP25May22C356.00CALL356.00$51.68 / 50$53.51 / 500025.655287%0.999841-0.0097330.0000390.0003930.087744
XSP25May22P356.00PUT356.00$0.09 / 850$0.11 / 8500039.290652%-0.000159-0.0005380.0000390.000393-0.000016
XSP25May22C355.00CALL355.00$52.62 / 50$54.60 / 500040.857929%0.999880-0.0095820.0000300.0003020.087502
XSP25May22P355.00PUT355.00$1.43$0.08 / 1,657$0.11 / 1,65702339.717750%-0.000120-0.0004130.0000300.000302-0.000012
XSP25May22C354.00CALL354.00$53.69 / 50$55.52 / 500037.591399%0.999910-0.0094590.0000230.0002310.087258
XSP25May22P354.00PUT354.00$0.08 / 1,150$0.10 / 8500040.128697%-0.000090-0.0003150.0000230.000231-0.000009
XSP25May22C353.00CALL353.00$54.64 / 50$56.52 / 500040.682528%0.999933-0.0093570.0000170.0001750.087014
XSP25May22P353.00PUT353.00$0.07 / 1,657$0.10 / 1,5500040.520489%-0.000067-0.0002390.0000170.000175-0.000007
XSP25May22C352.00CALL352.00$55.68 / 50$57.51 / 500036.759198%0.999950-0.0092720.0000130.0001320.086769
XSP25May22P352.00PUT352.00$0.07 / 1,657$0.10 / 1,6570041.206340%-0.000050-0.0001800.0000130.000132-0.000005
XSP25May22C351.00CALL351.00$56.63 / 50$58.51 / 500042.824916%0.999963-0.0092010.0000100.0000990.086524
XSP25May22P351.00PUT351.00$0.07 / 850$0.09 / 8500041.576078%-0.000037-0.0001350.0000100.000099-0.000004
XSP25May22C350.00CALL350.00$57.65 / 50$59.48 / 500043.785510%0.999973-0.0091410.0000070.0000740.086279
XSP25May22P350.00PUT350.00$0.17$0.06 / 1,657$0.09 / 1,65701141.922314%-0.000027-0.0001010.0000070.000074-0.000003
XSP25May22C349.00CALL349.00$58.67 / 50$60.50 / 500061.366984%0.999980-0.0090890.0000050.0000550.086033
XSP25May22P349.00PUT349.00$0.10$0.06 / 1,657$0.09 / 1,6570142.604137%-0.000020-0.0000750.0000050.000055-0.000002
XSP25May22C348.00CALL348.00$59.62 / 50$61.50 / 500043.308574%0.999986-0.0090440.0000040.0000400.085787
XSP25May22C345.00CALL345.00$62.63 / 50$64.46 / 500065.044026%0.999995-0.0089320.0000020.0000150.085048
XSP25May22P345.00PUT345.00$0.05 / 1,657$0.08 / 1,6570044.564188%-0.000005-0.0000210.0000020.000015-0.000001
XSP25May22C340.00CALL340.00$67.57 / 50$69.55 / 500050.527319%0.999999-0.0087860.0000010.0000030.083816
XSP25May22P340.00PUT340.00$0.04 / 1,657$0.07 / 1,6570047.038405%-0.000001-0.0000040.0000010.0000030.000000
XSP25May22C335.00CALL335.00$72.61 / 50$74.44 / 500049.871169%1.000000-0.0086530.0000010.0000000.082584
XSP25May22P335.00PUT335.00$0.59$0.03 / 1,657$0.06 / 1,65701549.299120%-0.000001-0.0000010.0000010.0000000.000000
XSP25May22C330.00CALL330.00$77.65 / 50$79.54 / 500055.858380%1.000000-0.0085240.0000010.0000000.081351
XSP25May22P330.00PUT330.00$0.77$0.02 / 1,657$0.05 / 1,65701051.260811%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C325.00CALL325.00$82.60 / 50$84.48 / 500058.420217%1.000000-0.0083950.0000010.0000000.080118
XSP25May22P325.00PUT325.00$0.02 / 1,150$0.04 / 1,6570053.714015%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C320.00CALL320.00$87.54 / 50$89.52 / 50000.000000%1.000000-0.0082650.0000010.0000000.078886
XSP25May22P320.00PUT320.00$0.01 / 1,657$0.04 / 1,6570056.003542%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C315.00CALL315.00$92.58 / 50$94.41 / 500067.210251%1.000000-0.0081360.0000010.0000000.077653
XSP25May22P315.00PUT315.00$0.01 / 1,250$0.03 / 1,6570058.050500%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C310.00CALL310.00$97.58 / 50$99.41 / 500064.318659%1.000000-0.0080070.0000010.0000000.076421
XSP25May22P310.00PUT310.00$0.03 / 1,6570063.721461%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C305.00CALL305.00$102.52 / 50$104.51 / 500072.122411%1.000000-0.0078780.0000010.0000000.075188
XSP25May22P305.00PUT305.00$0.03 / 1,6570067.140341%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C300.00CALL300.00$107.57 / 50$109.40 / 50000.000000%1.000000-0.0077490.0000010.0000000.073955
XSP25May22P300.00PUT300.00$0.04$0.02 / 1,45002067.976835%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C295.00CALL295.00$112.61 / 50$114.50 / 500074.935677%1.000000-0.0076200.0000010.0000000.072723
XSP25May22P295.00PUT295.00$0.02 / 1,6570071.377724%0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$117.56 / 50$119.39 / 500085.143612%1.000000-0.0074910.0000010.0000000.071490
XSP25May22P290.00PUT290.00$0.02 / 1,6570074.825544%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$122.59 / 50$124.42 / 50000.000000%1.000000-0.0073610.0000010.0000000.070258
XSP25May22P285.00PUT285.00$0.08$0.02 / 1,6570078.327353%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C280.00CALL280.00$127.56 / 50$129.39 / 500092.848332%1.000000-0.0072320.0000010.0000000.069025
XSP25May22P280.00PUT280.00$0.02 / 1,6570081.881657%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$132.60 / 50$134.49 / 500092.739846%1.000000-0.0071030.0000010.0000000.067792
XSP25May22P275.00PUT275.00$0.02 / 1,6570085.492982%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$137.55 / 50$139.38 / 5000100.747570%1.000000-0.0069740.0000010.0000000.066560
XSP25May22P270.00PUT270.00$0.02 / 1,6570089.163681%-0.0000010.0000000.0000010.0000000.000000