XSP.IN Option Chain

End of day data from May 18, 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
XSP25May22P388.00PUT388.00$1.85$4.54 / 153$4.63 / 153167228.614419%-0.369860-0.3365370.0261580.219327-0.032634
XSP25May22P392.00PUT392.00$6.65$6.20 / 119$6.29 / 1195510828.038931%-0.478728-0.3541520.0276030.231442-0.042382
XSP25May22C392.00CALL392.00$6.25$6.35 / 119$6.44 / 11951026.508671%0.521272-0.3646740.0276030.2314420.043517
XSP25May22P380.00PUT380.00$2.42$2.26 / 289$2.32 / 289257429.759452%-0.184404-0.2383120.0184580.154766-0.016185
XSP25May22P376.00PUT376.00$1.23$1.54 / 357$1.60 / 35720130.406103%-0.117725-0.1767550.0136740.114656-0.010311
XSP25May22P383.00PUT383.00$2.37$2.97 / 221$3.05 / 2211718729.349961%-0.246707-0.2819660.0218630.183316-0.021691
XSP25May22P381.00PUT381.00$1.98$2.48 / 255$2.54 / 25514029.610299%-0.204048-0.2533840.0196320.164610-0.017919
XSP25May22C395.00CALL395.00$4.61$4.85 / 136$4.94 / 13612026.069253%0.438824-0.3601160.0273170.2290410.036732
XSP25May22C405.00CALL405.00$1.59$1.55 / 323$1.61 / 323101224.683440%0.202213-0.2562920.0195270.1637250.017040
XSP25May22P395.00PUT395.00$8.02$7.68 / 119$7.80 / 11910227.593783%-0.561176-0.3495120.0273170.229041-0.049825
XSP25May22P371.00PUT371.00$0.78$0.95 / 663$1.00 / 49310231.442242%-0.060518-0.1075300.0083100.069674-0.005289
XSP25May22P350.00PUT350.00$0.15$0.20 / 816$0.23 / 816101139.818018%-0.000860-0.0026350.0002030.001703-0.000075
XSP25May22C429.00CALL429.00$0.06$0.02 / 1,150$0.05 / 1,4509024.529787%0.008218-0.0203310.0015550.0130390.000698
XSP25May22C404.00CALL404.00$1.85$1.77 / 289$1.83 / 28994024.799341%0.221683-0.2705380.0206060.1727720.018671
XSP25May22P375.00PUT375.00$1.59$1.40 / 391$1.46 / 3917730.611982%-0.104043-0.1618190.0125160.104941-0.009108
XSP25May22P387.00PUT387.00$3.82$4.18 / 153$4.27 / 1536328.746733%-0.343698-0.3281580.0254920.213747-0.030303
XSP25May22C420.00CALL420.00$0.16$0.13 / 1,199$0.17 / 1,55852923.814610%0.034183-0.0687150.0052510.0440290.002898
XSP25May22P370.00PUT370.00$1.02$0.87 / 527$0.92 / 5275231.757414%-0.052207-0.0957250.0073960.062013-0.004561
XSP25May22C413.00CALL413.00$0.50$0.45 / 612$0.50 / 6124023.847403%0.086033-0.1425290.0108800.0912240.007276
XSP25May22C412.00CALL412.00$2.15$0.54 / 578$0.58 / 5784423.931734%0.096855-0.1556450.0118790.0996000.008189
XSP25May22C411.00CALL411.00$0.82$0.63 / 527$0.68 / 5274023.999418%0.108675-0.1692670.0129160.1082950.009184
XSP25May22C410.00CALL410.00$1.78$0.74 / 493$0.79 / 4934324.084627%0.121531-0.1833160.0139850.1172580.010266
XSP25May22C406.00CALL406.00$1.93$1.35 / 340$1.40 / 3404424.530330%0.183848-0.2417420.0184230.1544750.015501
XSP25May22P405.00PUT405.00$7.66$13.45 / 10$15.39 / 104126.751563%-0.797787-0.2454200.0195270.163725-0.071708
XSP25May22P404.00PUT404.00$7.60$12.70 / 10$14.58 / 104226.764349%-0.778317-0.2596930.0206060.172772-0.069858
XSP25May22C400.00CALL400.00$2.91$2.90 / 204$2.96 / 2044225.388504%0.309958-0.3213990.0244430.2049480.026042
XSP25May22P377.00PUT377.00$1.71$1.70 / 340$1.76 / 3404030.249573%-0.132593-0.1920150.0148590.124588-0.011619
XSP25May22P365.00PUT365.00$0.20$0.55 / 646$0.60 / 94641733.229380%-0.023089-0.0490650.0037880.031760-0.002014
XSP25May22P415.00PUT415.00$15.28$22.19 / 52$24.22 / 5232728.224855%-0.932797-0.1069190.0090150.075590-0.085251
XSP25May22P412.00PUT412.00$12.91$19.38 / 53$21.41 / 533327.220904%-0.903145-0.1445860.0118790.099600-0.082093
XSP25May22C408.00CALL408.00$2.26$1.01 / 408$1.06 / 4083224.301663%0.150472-0.2123120.0161890.1357410.012699
XSP25May22C403.00CALL403.00$2.57$2.02 / 272$2.08 / 2723824.963334%0.242233-0.2843280.0216490.1815180.020390
XSP25May22C402.00CALL402.00$2.33$2.29 / 238$2.35 / 23831425.107957%0.263830-0.2975060.0226440.1898630.022195
XSP25May22P400.00PUT400.00$7.80$9.96 / 10$11.57 / 1031927.030437%-0.690042-0.3106620.0244430.204948-0.061611
XSP25May22P398.00PUT398.00$6.80$8.74 / 10$10.22 / 103427.244728%-0.640456-0.3303270.0259110.217254-0.057048
XSP25May22P390.00PUT390.00$4.32$5.32 / 136$5.41 / 13635428.313156%-0.423704-0.3486670.0271350.227520-0.037445
XSP25May22P385.00PUT385.00$3.55$3.54 / 187$3.62 / 18732029.063103%-0.293471-0.3073180.0238500.199972-0.025837
XSP25May22P378.00PUT378.00$0.71$1.87 / 323$1.93 / 3233030.074314%-0.148661-0.2074630.0160590.134649-0.013033
XSP25May22C432.00CALL432.00$0.04$0.04 / 1,6572326.622866%0.004819-0.0126710.0009690.0081290.000410
XSP25May22P420.00PUT420.00$23.88$26.97 / 50$29.00 / 5023529.942247%-0.965817-0.0574410.0052510.044029-0.089137
XSP25May22C409.00CALL409.00$1.99$0.87 / 442$0.92 / 4592124.215038%0.135455-0.1976990.0150790.1264290.011437
XSP25May22P402.00PUT402.00$5.95$11.28 / 10$13.03 / 102326.874319%-0.736170-0.2867150.0226440.189863-0.065896
XSP25May22C401.00CALL401.00$2.67$2.58 / 221$2.64 / 2212025.235025%0.286424-0.3099140.0235790.1977060.024080
XSP25May22P399.00PUT399.00$6.89$9.34 / 10$10.88 / 102427.135798%-0.665642-0.3211010.0252240.211494-0.059360
XSP25May22C398.00CALL398.00$5.90$3.59 / 170$3.68 / 1702225.648502%0.359544-0.3410100.0259110.2172540.030166
XSP25May22P397.00PUT397.00$8.06$8.17 / 10$9.58 / 102727.360304%-0.614580-0.3382110.0264940.222145-0.054682
XSP25May22P396.00PUT396.00$5.88$8.25 / 102$8.35 / 1022627.498585%-0.588115-0.3446380.0269650.226095-0.052271
XSP25May22P394.00PUT394.00$3.62$7.17 / 119$7.27 / 1192027.755416%-0.533880-0.3527560.0275420.230935-0.047354
XSP25May22P393.00PUT393.00$6.80$6.67 / 119$6.77 / 119247127.896278%-0.506354-0.3543130.0276390.231742-0.044869
XSP25May22P391.00PUT391.00$5.71$5.75 / 119$5.84 / 11925028.184596%-0.451134-0.3522640.0274350.230030-0.039903
XSP25May22P372.00PUT372.00$0.41$1.05 / 476$1.10 / 4762131.241376%-0.069805-0.1201050.0092830.077838-0.006103
XSP25May22C450.00CALL450.00$0.02$0.02 / 1,65711833.786662%0.000108-0.0003860.0000300.0002480.000009
XSP25May22P443.00PUT443.00$41.30$49.81 / 50$51.84 / 501044.127300%-0.9994670.0101840.0001310.001096-0.097030
XSP25May22C433.00CALL433.00$0.04$0.04 / 1,6571227.183496%0.004008-0.0107460.0008220.0068940.000341
XSP25May22C425.00CALL425.00$0.14$0.05 / 1,250$0.08 / 1,25012824.079207%0.016002-0.0362750.0027740.0232570.001358
XSP25May22C424.00CALL424.00$0.13$0.06 / 1,450$0.09 / 95011423.929929%0.018748-0.0415350.0031760.0266260.001591
XSP25May22C419.00CALL419.00$0.17$0.16 / 782$0.19 / 78211223.733428%0.039393-0.0771800.0058970.0494450.003339
XSP25May22C418.00CALL418.00$0.66$0.19 / 765$0.23 / 1,3651123.781416%0.045247-0.0863460.0065970.0553110.003834
XSP25May22C416.00CALL416.00$0.29$0.27 / 714$0.31 / 7141323.738823%0.059098-0.1067960.0081560.0683890.005004
XSP25May22C415.00CALL415.00$0.50$0.32 / 780$0.36 / 6801523.727692%0.067203-0.1180590.0090150.0755900.005688
XSP25May22C414.00CALL414.00$0.67$0.38 / 746$0.43 / 64614223.816514%0.076164-0.1299830.0099240.0832100.006444
XSP25May22P408.00PUT408.00$8.16$15.87 / 56$17.90 / 561826.857070%-0.849528-0.2013590.0161890.135741-0.076706
XSP25May22P403.00PUT403.00$11.03$11.98 / 10$13.79 / 1014026.805428%-0.757767-0.2735100.0216490.181518-0.067920
XSP25May22C399.00CALL399.00$5.76$3.22 / 187$3.31 / 1871125.495308%0.334358-0.3318110.0252240.2114940.028073
XSP25May22C396.00CALL396.00$4.20$4.41 / 136$4.50 / 1361025.956340%0.411885-0.3552680.0269650.2260950.034505
XSP25May22C393.00CALL393.00$5.81$5.82 / 119$5.92 / 1191026.367063%0.493646-0.3648630.0276390.2317420.041249
XSP25May22C391.00CALL391.00$6.81$6.90 / 119$6.99 / 1191026.647248%0.548866-0.3627600.0274350.2300300.045777
XSP25May22P374.00PUT374.00$0.74$1.27 / 408$1.33 / 4081130.810923%-0.091520-0.1473310.0113930.095523-0.008008
XSP25May22P369.00PUT369.00$0.81$0.79 / 748$0.84 / 56112332.005091%-0.044810-0.0847290.0065450.054880-0.003913
XSP25May22P366.00PUT366.00$0.76$0.60 / 838$0.65 / 6291032.892540%-0.027469-0.0567440.0043810.036736-0.002396
XSP25May22P364.00PUT364.00$0.62$0.50 / 1,150$0.55 / 6631633.508468%-0.019303-0.0421720.0032550.027295-0.001683
XSP25May22P310.00PUT310.00$0.02$0.04 / 950$0.07 / 1,6571062.470745%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C510.00CALL510.00$0.02 / 1,6570060.505673%0.0000010.0000000.0000010.0000000.000000
XSP25May22P510.00PUT510.00$116.76 / 50$118.85 / 500083.322597%-1.0000000.0136900.0000010.000000-0.111757
XSP25May22C505.00CALL505.00$0.02 / 1,6570058.452619%0.0000010.0000000.0000010.0000000.000000
XSP25May22P505.00PUT505.00$111.82 / 50$113.86 / 500081.851979%-1.0000000.0135560.0000010.000000-0.110661
XSP25May22C500.00CALL500.00$0.02$0.02 / 1,65702156.378917%0.0000010.0000000.0000010.0000000.000000
XSP25May22P500.00PUT500.00$106.85 / 50$108.88 / 500079.912071%-1.0000000.0134220.0000010.000000-0.109566
XSP25May22C495.00CALL495.00$0.03$0.02 / 1,65701054.271208%0.0000010.0000000.0000010.0000000.000000
XSP25May22P495.00PUT495.00$101.82 / 50$103.85 / 500076.186733%-1.0000000.0132880.0000010.000000-0.108470
XSP25May22C490.00CALL490.00$0.02 / 1,6570052.136342%0.0000010.0000000.0000010.0000000.000000
XSP25May22P490.00PUT490.00$96.77 / 50$98.85 / 500072.573755%-1.0000000.0131530.0000010.000000-0.107374
XSP25May22C485.00CALL485.00$0.02 / 1,6570049.964579%0.0000010.0000000.0000010.0000000.000000
XSP25May22P485.00PUT485.00$91.80 / 50$93.83 / 500069.895036%-1.0000000.0130190.0000010.000000-0.106279
XSP25May22C480.00CALL480.00$0.02$0.02 / 1,6570847.763958%0.0000010.0000000.0000010.0000000.000000
XSP25May22P480.00PUT480.00$86.83 / 50$88.86 / 500067.897883%-1.0000000.0128850.0000010.000000-0.105183
XSP25May22C475.00CALL475.00$0.33$0.02 / 1,65702345.530626%0.000001-0.0000010.0000010.0000000.000000
XSP25May22P475.00PUT475.00$81.77 / 50$83.86 / 500064.067494%-1.0000000.0127500.0000010.000000-0.104087
XSP25May22C470.00CALL470.00$0.12$0.02 / 1,65701743.260658%0.000001-0.0000020.0000010.0000020.000000
XSP25May22P470.00PUT470.00$76.83 / 50$78.86 / 500061.916198%-0.9999990.0126140.0000010.000002-0.102992
XSP25May22C468.00CALL468.00$0.02 / 1,6570042.342116%0.000001-0.0000040.0000010.0000030.000000
XSP25May22P468.00PUT468.00$74.80 / 50$76.83 / 500059.866028%-0.9999990.0125590.0000010.000003-0.102553
XSP25May22C467.00CALL467.00$0.02 / 1,6570041.880547%0.000001-0.0000060.0000010.0000040.000000
XSP25May22P467.00PUT467.00$73.77 / 50$75.86 / 500059.257184%-0.9999990.0125300.0000010.000004-0.102334
XSP25May22C466.00CALL466.00$0.02 / 1,6570041.417454%0.000002-0.0000070.0000010.0000050.000000
XSP25May22P466.00PUT466.00$72.77 / 50$74.86 / 500058.646109%-0.9999980.0125020.0000010.000005-0.102115
XSP25May22C465.00CALL465.00$0.34$0.02 / 1,6570140.952834%0.000002-0.0000100.0000010.0000060.000000
XSP25May22P465.00PUT465.00$71.83 / 50$73.86 / 500058.844215%-0.9999980.0124730.0000010.000006-0.101896
XSP25May22C464.00CALL464.00$0.02 / 1,6570040.486678%0.000003-0.0000130.0000010.0000080.000000
XSP25May22P464.00PUT464.00$70.83 / 50$72.86 / 500058.222880%-0.9999970.0124430.0000010.000008-0.101677
XSP25May22C463.00CALL463.00$0.02 / 1,6570040.018968%0.000004-0.0000160.0000010.0000100.000000
XSP25May22P463.00PUT463.00$69.83 / 50$71.86 / 500057.599158%-0.9999960.0124120.0000010.000010-0.101457
XSP25May22C462.00CALL462.00$0.02 / 1,6570039.549682%0.000005-0.0000210.0000020.0000140.000000
XSP25May22P462.00PUT462.00$68.83 / 50$70.86 / 500056.973018%-0.9999950.0123810.0000020.000014-0.101238
XSP25May22C461.00CALL461.00$0.02 / 1,6570039.079229%0.000007-0.0000270.0000020.0000180.000001
XSP25May22P461.00PUT461.00$67.85 / 50$69.88 / 500056.849225%-0.9999930.0123470.0000020.000018-0.101019
XSP25May22C460.00CALL460.00$0.40$0.02 / 1,6570738.604006%0.000009-0.0000350.0000030.0000230.000001
XSP25May22P460.00PUT460.00$66.77 / 50$68.86 / 500054.931254%-0.9999910.0123130.0000030.000023-0.100800
XSP25May22C459.00CALL459.00$0.02 / 1,6570038.131171%0.000011-0.0000460.0000030.0000290.000001
XSP25May22P459.00PUT459.00$65.83 / 50$67.86 / 500055.079779%-0.9999890.0122760.0000030.000029-0.100580
XSP25May22C458.00CALL458.00$0.02 / 1,6570037.656013%0.000015-0.0000590.0000040.0000380.000001
XSP25May22P458.00PUT458.00$64.83 / 50$66.86 / 500054.443654%-0.9999850.0122360.0000040.000038-0.100361
XSP25May22C457.00CALL457.00$0.41$0.02 / 1,65703037.178816%0.000019-0.0000750.0000060.0000480.000002
XSP25May22P457.00PUT457.00$63.83 / 50$65.87 / 500053.927013%-0.9999810.0121930.0000060.000048-0.100141
XSP25May22C456.00CALL456.00$0.02 / 1,6570036.698880%0.000025-0.0000960.0000070.0000610.000002
XSP25May22P456.00PUT456.00$62.83 / 50$64.86 / 500053.162275%-0.9999750.0121450.0000070.000061-0.099922
XSP25May22C455.00CALL455.00$0.25$0.02 / 1,65701636.220421%0.000032-0.0001220.0000090.0000780.000003
XSP25May22P455.00PUT455.00$13.15$61.83 / 50$63.86 / 500152.519237%-0.9999680.0120920.0000090.000078-0.099702
XSP25May22C454.00CALL454.00$0.02 / 1,6570035.736154%0.000041-0.0001540.0000120.0000990.000003
XSP25May22P454.00PUT454.00$60.83 / 50$62.87 / 500051.991015%-0.9999590.0120330.0000120.000099-0.099482
XSP25May22C453.00CALL453.00$0.02 / 1,6570035.251807%0.000052-0.0001950.0000150.0001250.000004
XSP25May22P453.00PUT453.00$59.86 / 50$61.89 / 500051.926094%-0.9999480.0119650.0000150.000125-0.099262
XSP25May22C452.00CALL452.00$0.02 / 1,6570034.766045%0.000067-0.0002460.0000190.0001580.000006
XSP25May22P452.00PUT452.00$47.57$58.83 / 50$60.86 / 500050.571872%-0.9999330.0118880.0000190.000158-0.099042
XSP25May22C451.00CALL451.00$0.02 / 1,6570034.277522%0.000085-0.0003090.0000240.0001980.000007
XSP25May22P451.00PUT451.00$57.83 / 50$59.87 / 500050.033968%-0.9999150.0117980.0000240.000198-0.098821
XSP25May22P450.00PUT450.00$10.75$56.86 / 50$58.89 / 500249.944603%-0.9998920.0116930.0000300.000248-0.098600
XSP25May22C449.00CALL449.00$0.02 / 1,5500033.296167%0.000137-0.0004820.0000370.0003100.000012
XSP25May22P449.00PUT449.00$55.83 / 50$57.86 / 500048.600088%-0.9998630.0115700.0000370.000310-0.098378
XSP25May22C448.00CALL448.00$1.39$0.02 / 1,4500632.803273%0.000174-0.0006000.0000460.0003860.000015
XSP25May22P448.00PUT448.00$54.83 / 50$56.87 / 500048.049067%-0.9998260.0114260.0000460.000386-0.098156
XSP25May22C447.00CALL447.00$9.33$0.02 / 1,3500332.309838%0.000219-0.0007450.0000570.0004780.000019
XSP25May22P447.00PUT447.00$53.83 / 50$55.86 / 500047.268334%-0.9997810.0112540.0000570.000478-0.097933
XSP25May22C446.00CALL446.00$1.24$0.02 / 1,2500831.809656%0.000274-0.0009210.0000710.0005910.000023
XSP25May22P446.00PUT446.00$52.83 / 50$54.87 / 500046.711978%-0.9997260.0110510.0000710.000591-0.097709
XSP25May22C445.00CALL445.00$0.03$0.02 / 1,0500331.310164%0.000343-0.0011350.0000870.0007290.000029
XSP25May22P445.00PUT445.00$51.78 / 50$53.86 / 500045.355535%-0.9996570.0108100.0000870.000729-0.097484
XSP25May22C444.00CALL444.00$1.23$0.02 / 8500230.809659%0.000429-0.0013950.0001070.0008950.000037
XSP25May22P444.00PUT444.00$54.00$50.81 / 50$52.84 / 500044.801470%-0.9995710.0105240.0001070.000895-0.097258
XSP25May22C443.00CALL443.00$1.37$0.03 / 1,6570231.627310%0.000533-0.0017080.0001310.0010960.000045
XSP25May22C442.00CALL442.00$0.02$0.03 / 1,6570531.104126%0.000662-0.0020840.0001600.0013380.000056
XSP25May22P442.00PUT442.00$51.77$48.78 / 50$50.87 / 500043.450500%-0.9993380.0097810.0001600.001338-0.096800
XSP25May22C441.00CALL441.00$1.75$0.03 / 1,6570830.580151%0.000819-0.0025350.0001940.0016270.000070
XSP25May22P441.00PUT441.00$47.84 / 50$49.87 / 500043.416299%-0.9991810.0093030.0001940.001627-0.096567
XSP25May22C440.00CALL440.00$3.87$0.03 / 1,65701430.053542%0.001009-0.0030740.0002350.0019730.000086
XSP25May22P440.00PUT440.00$41.97$46.84 / 50$48.87 / 500342.724722%-0.9989910.0087380.0002350.001973-0.096332
XSP25May22C439.00CALL439.00$0.11$0.03 / 1,65701429.522131%0.001241-0.0037140.0002840.0023840.000106
XSP25May22P439.00PUT439.00$44.31$45.84 / 50$47.87 / 500742.030153%-0.9987590.0080710.0002840.002384-0.096093
XSP25May22C438.00CALL438.00$0.13$0.03 / 1,65703928.990633%0.001520-0.0044720.0003420.0028700.000129
XSP25May22P438.00PUT438.00$44.84 / 50$46.88 / 500041.433517%-0.9984800.0072860.0003420.002870-0.095850
XSP25May22C437.00CALL437.00$0.04$0.03 / 1,65701128.456501%0.001857-0.0053660.0004110.0034440.000158
XSP25May22P437.00PUT437.00$43.84 / 50$45.87 / 500040.630420%-0.9981430.0063650.0004110.003444-0.095602
XSP25May22C436.00CALL436.00$0.04$0.03 / 1,4500527.920708%0.002262-0.0064170.0004910.0041180.000192
XSP25May22P436.00PUT436.00$42.86 / 50$44.89 / 500040.317285%-0.9977380.0052870.0004910.004118-0.095349
XSP25May22C435.00CALL435.00$0.04$0.03 / 1,1500627.380513%0.002745-0.0076470.0005850.0049070.000234
XSP25May22P435.00PUT435.00$37.14$41.79 / 50$43.88 / 500238.816369%-0.9972550.0040300.0005850.004907-0.095088
XSP25May22C434.00CALL434.00$0.07$0.03 / 8500126.839042%0.003322-0.0090810.0006950.0058270.000283
XSP25May22P434.00PUT434.00$15.37$40.85 / 50$42.88 / 500138.694714%-0.9966780.0025690.0006950.005827-0.094820
XSP25May22P433.00PUT433.00$17.42$39.85 / 50$41.88 / 500037.975319%-0.9959920.0008770.0008220.006894-0.094543
XSP25May22P432.00PUT432.00$34.74$38.80 / 50$40.89 / 500236.873644%-0.995181-0.0010750.0009690.008129-0.094255
XSP25May22C431.00CALL431.00$0.13$0.01 / 1,350$0.04 / 1,3500324.689229%0.005776-0.0148880.0011390.0095500.000491
XSP25May22P431.00PUT431.00$37.86 / 50$39.89 / 500036.707173%-0.994224-0.0033180.0011390.009550-0.093954
XSP25May22C430.00CALL430.00$0.13$0.01 / 1,657$0.05 / 1,6570624.647411%0.006901-0.0174290.0013330.0111790.000586
XSP25May22P430.00PUT430.00$10.93$36.84 / 50$38.87 / 500535.610003%-0.993099-0.0058870.0013330.011179-0.093640
XSP25May22P429.00PUT429.00$10.54$35.87 / 50$37.91 / 5001035.497546%-0.991782-0.0088150.0015550.013039-0.093309
XSP25May22C428.00CALL428.00$0.81$0.02 / 1,657$0.06 / 1,6570624.351818%0.009755-0.0236280.0018070.0151530.000829
XSP25May22P428.00PUT428.00$15.81$34.85 / 50$36.88 / 500534.317137%-0.990245-0.0121390.0018070.015153-0.092959
XSP25May22C427.00CALL427.00$0.03 / 1,657$0.06 / 8500024.121466%0.011543-0.0273590.0020920.0175440.000980
XSP25May22P427.00PUT427.00$33.86 / 50$35.89 / 500033.745388%-0.988457-0.0158970.0020920.017544-0.092589
XSP25May22C426.00CALL426.00$10.00$0.04 / 1,350$0.07 / 1,1500124.148353%0.013613-0.0315620.0024140.0202370.001156
XSP25May22P426.00PUT426.00$32.87 / 50$34.90 / 500033.161821%-0.986387-0.0201270.0024140.020237-0.092194
XSP25May22P425.00PUT425.00$11.57$31.93 / 50$33.96 / 500433.347471%-0.983998-0.0248670.0027740.023257-0.091772
XSP25May22P424.00PUT424.00$27.19$30.92 / 50$32.95 / 500432.417720%-0.981252-0.0301540.0031760.026626-0.091320
XSP25May22C423.00CALL423.00$0.52$0.07 / 1,657$0.11 / 1,6570123.917944%0.021894-0.0473780.0036220.0303680.001858
XSP25May22P423.00PUT423.00$29.93 / 50$31.97 / 500031.857522%-0.978106-0.0360230.0036220.030368-0.090835
XSP25May22C422.00CALL422.00$1.80$0.09 / 1,333$0.12 / 8330223.818335%0.025483-0.0538370.0041150.0345040.002162
XSP25May22P422.00PUT422.00$9.81$28.95 / 50$30.98 / 500131.279279%-0.974517-0.0425090.0041150.034504-0.090312
XSP25May22C421.00CALL421.00$0.11 / 816$0.14 / 8160023.796493%0.029563-0.0609410.0046580.0390520.002507
XSP25May22P421.00PUT421.00$27.97 / 50$30.00 / 500030.753843%-0.970437-0.0496390.0046580.039052-0.089747
XSP25May22P419.00PUT419.00$11.89$25.99 / 51$28.02 / 5101829.385260%-0.960607-0.0659320.0058970.049445-0.088477
XSP25May22P418.00PUT418.00$25.05 / 51$27.09 / 510029.354334%-0.954753-0.0751260.0065970.055311-0.087763
XSP25May22C417.00CALL417.00$0.23 / 731$0.26 / 7310023.719988%0.051797-0.0962200.0073500.0616260.004387
XSP25May22P417.00PUT417.00$9.24$24.07 / 51$26.10 / 5101328.678320%-0.948203-0.0850270.0073500.061626-0.086990
XSP25May22P416.00PUT416.00$20.28$23.11 / 51$25.14 / 510328.265777%-0.940902-0.0956290.0081560.068389-0.086155
XSP25May22P414.00PUT414.00$7.84$21.20 / 52$23.28 / 5201927.669441%-0.923836-0.1188700.0099240.083210-0.084276
XSP25May22P413.00PUT413.00$14.91$20.32 / 53$22.34 / 530927.593218%-0.913967-0.1314430.0108800.091224-0.083225
XSP25May22P411.00PUT411.00$8.93$18.45 / 54$20.52 / 5401027.005861%-0.891325-0.1582340.0129160.108295-0.080879
XSP25May22P410.00PUT410.00$15.79$17.58 / 55$19.61 / 5501726.871741%-0.878469-0.1723100.0139850.117258-0.079578
XSP25May22P409.00PUT409.00$16.73 / 55$18.76 / 550026.952298%-0.864545-0.1867200.0150790.126429-0.078187
XSP25May22C407.00CALL407.00$6.83$1.17 / 374$1.22 / 3740424.409339%0.166601-0.2270360.0173070.1451180.014054
XSP25May22P407.00PUT407.00$5.33$15.03 / 57$17.06 / 670926.806452%-0.833399-0.2161100.0173070.145118-0.075133
XSP25May22P406.00PUT406.00$6.08$14.22 / 69$16.22 / 100726.753028%-0.816152-0.2308440.0184230.154475-0.073466
XSP25May22P401.00PUT401.00$8.74$10.60 / 10$12.29 / 100126.936031%-0.713576-0.2991500.0235790.197706-0.063791
XSP25May22C397.00CALL397.00$8.80$3.98 / 153$4.07 / 1530125.770376%0.385420-0.3488680.0264940.2221450.032313
XSP25May22C394.00CALL394.00$5.32 / 119$5.42 / 1190026.221066%0.466120-0.3633320.0275420.2309350.038984
XSP25May22C390.00CALL390.00$7.47 / 119$7.60 / 1190026.850096%0.576296-0.3591360.0271350.2275200.048016
XSP25May22C389.00CALL389.00$8.07 / 102$8.20 / 1020026.989511%0.603430-0.3538450.0267080.2239380.050224
XSP25May22P389.00PUT389.00$4.92 / 136$5.01 / 1360028.471662%-0.396570-0.3434030.0267080.223938-0.035018
XSP25May22C388.00CALL388.00$12.73$8.11 / 10$9.37 / 100127.041813%0.630140-0.3469520.0261580.2193270.052389
XSP25May22C387.00CALL387.00$8.73 / 10$10.04 / 100027.165005%0.656302-0.3385460.0254920.2137470.054501
XSP25May22C386.00CALL386.00$9.36 / 10$10.74 / 100027.278034%0.681801-0.3287370.0247200.2072670.056551
XSP25May22P386.00PUT386.00$2.43$3.85 / 170$3.94 / 1700228.918382%-0.318199-0.3183750.0247200.207267-0.028034
XSP25May22C385.00CALL385.00$10.01 / 10$11.45 / 100027.352685%0.706529-0.3176530.0238500.1999720.058528
XSP25May22C384.00CALL384.00$10.42 / 74$12.45 / 740027.444633%0.730389-0.3054370.0228930.1919550.060426
XSP25May22P384.00PUT384.00$0.73$3.24 / 204$3.32 / 20405129.179796%-0.269611-0.2951290.0228930.191955-0.023721
XSP25May22C383.00CALL383.00$11.39 / 10$12.94 / 100027.552577%0.753293-0.2922470.0218630.1833160.062236
XSP25May22C382.00CALL382.00$12.11 / 10$13.72 / 100027.661261%0.775168-0.2782480.0207720.1741650.063952
XSP25May22P382.00PUT382.00$2.71 / 238$2.78 / 2380029.447758%-0.224832-0.2679930.0207720.174165-0.019756
XSP25May22C381.00CALL381.00$12.85 / 10$14.52 / 100027.779393%0.795952-0.2636120.0196320.1646100.065570
XSP25May22C380.00CALL380.00$13.60 / 10$15.32 / 100027.816946%0.815596-0.2485120.0184580.1547660.067085
XSP25May22C379.00CALL379.00$14.38 / 10$16.15 / 100027.929832%0.834065-0.2331220.0172630.1447430.068495
XSP25May22P379.00PUT379.00$0.50$2.06 / 306$2.12 / 3060729.931314%-0.165935-0.2229490.0172630.144743-0.014556
XSP25May22C378.00CALL378.00$15.17 / 10$17.00 / 100028.036172%0.851339-0.2176100.0160590.1346490.069798
XSP25May22C377.00CALL377.00$15.97 / 10$17.85 / 100028.065335%0.867407-0.2021350.0148590.1245880.070994
XSP25May22C376.00CALL376.00$16.79 / 10$18.72 / 100028.130289%0.882275-0.1868480.0136740.1146560.072082
XSP25May22C375.00CALL375.00$17.63 / 10$19.60 / 100028.198949%0.895957-0.1718860.0125160.1049410.073066
XSP25May22C374.00CALL374.00$18.48 / 69$20.49 / 100028.245052%0.908480-0.1573710.0113930.0955230.073947
XSP25May22C373.00CALL373.00$19.34 / 10$21.34 / 580028.027969%0.919878-0.1434090.0103130.0864690.074728
XSP25May22P373.00PUT373.00$0.24$1.15 / 589$1.21 / 4420231.002242%-0.080122-0.1333970.0103130.086469-0.007008
XSP25May22C372.00CALL372.00$20.25 / 57$22.28 / 570028.359472%0.930195-0.1300910.0092830.0778380.075414
XSP25May22C371.00CALL371.00$21.15 / 56$23.18 / 560028.347708%0.939482-0.1174890.0083100.0696740.076009
XSP25May22C370.00CALL370.00$22.04 / 56$24.07 / 560028.084388%0.947793-0.1056570.0073960.0620130.076518
XSP25May22C369.00CALL369.00$22.95 / 55$24.97 / 550027.832373%0.955190-0.0946340.0065450.0548800.076946
XSP25May22C368.00CALL368.00$23.92 / 54$25.95 / 540028.431015%0.961736-0.0844430.0057590.0482880.077300
XSP25May22P368.00PUT368.00$0.72 / 770$0.77 / 5780032.288471%-0.038264-0.0745640.0057590.048288-0.003340
XSP25May22C367.00CALL367.00$24.82 / 54$26.85 / 540027.801331%0.967495-0.0750890.0050380.0422410.077584
XSP25May22P367.00PUT367.00$0.20$0.66 / 595$0.70 / 5950032.564474%-0.032505-0.0652380.0050380.042241-0.002837
XSP25May22C366.00CALL366.00$25.75 / 53$27.78 / 530027.419587%0.972531-0.0665690.0043810.0367360.077806
XSP25May22C365.00CALL365.00$26.71 / 53$28.75 / 530027.564713%0.976911-0.0588630.0037880.0317600.077969
XSP25May22C364.00CALL364.00$27.70 / 53$29.73 / 530028.082657%0.980697-0.0519430.0032550.0272950.078081
XSP25May22C363.00CALL363.00$28.66 / 52$30.69 / 520027.928879%0.983950-0.0457750.0027810.0233170.078146
XSP25May22P363.00PUT363.00$0.17$0.46 / 1,306$0.51 / 8800033.874696%-0.016050-0.0360310.0027810.023317-0.001399
XSP25May22C362.00CALL362.00$29.58 / 52$31.61 / 520026.157664%0.986728-0.0403160.0023610.0197990.078169
XSP25May22P362.00PUT362.00$0.40$0.43 / 697$0.47 / 6970034.270875%-0.013272-0.0305980.0023610.019799-0.001156
XSP25May22C361.00CALL361.00$30.59 / 52$32.62 / 520027.324514%0.989087-0.0355170.0019930.0167090.078156
XSP25May22P361.00PUT361.00$0.39 / 1,392$0.44 / 1,0140034.618459%-0.010913-0.0258260.0019930.016709-0.000951
XSP25May22C360.00CALL360.00$31.56 / 52$33.59 / 520026.813882%0.991077-0.0313290.0016710.0140150.078110
XSP25May22P360.00PUT360.00$0.11$0.37 / 731$0.41 / 93107535.099407%-0.008923-0.0216650.0016710.014015-0.000777
XSP25May22C359.00CALL359.00$32.50 / 51$34.53 / 510023.051229%0.992746-0.0276980.0013930.0116830.078037
XSP25May22P359.00PUT359.00$0.31$0.34 / 1,031$0.38 / 7310035.448902%-0.007254-0.0180610.0013930.011683-0.000632
XSP25May22C358.00CALL358.00$33.50 / 51$35.53 / 510023.727615%0.994137-0.0245730.0011540.0096780.077939
XSP25May22P358.00PUT358.00$0.10$0.32 / 748$0.36 / 1,1480435.952685%-0.005863-0.0149630.0011540.009678-0.000510
XSP25May22C357.00CALL357.00$34.48 / 51$36.51 / 510035.337503%0.995289-0.0219020.0009500.0079670.077820
XSP25May22P357.00PUT357.00$0.30 / 765$0.34 / 1,3650036.429057%-0.004711-0.0123190.0009500.007967-0.000410
XSP25May22C356.00CALL356.00$35.46 / 51$37.49 / 510035.718145%0.996237-0.0196340.0007770.0065160.077683
XSP25May22P356.00PUT356.00$0.28 / 865$0.32 / 1,3650036.874914%-0.003763-0.0100770.0007770.006516-0.000327
XSP25May22C355.00CALL355.00$36.42 / 51$38.45 / 510035.920355%0.997012-0.0177210.0006320.0052960.077532
XSP25May22P355.00PUT355.00$1.43$0.26 / 1,382$0.30 / 88202337.285544%-0.002988-0.0081910.0006320.005296-0.000260
XSP25May22C354.00CALL354.00$37.43 / 51$39.46 / 510037.696003%0.997642-0.0161180.0005100.0042770.077367
XSP25May22P354.00PUT354.00$0.25 / 782$0.29 / 1,5240037.912786%-0.002358-0.0066150.0005100.004277-0.000205
XSP25May22C353.00CALL353.00$38.41 / 51$40.44 / 510036.891447%0.998150-0.0147830.0004090.0034310.077192
XSP25May22P353.00PUT353.00$0.23 / 1,499$0.27 / 8990038.261078%-0.001850-0.0053070.0004090.003431-0.000161
XSP25May22C352.00CALL352.00$39.40 / 51$41.43 / 510038.611867%0.998558-0.0136790.0003260.0027350.077009
XSP25May22P352.00PUT352.00$0.22 / 1,099$0.26 / 1,5580038.846426%-0.001442-0.0042310.0003260.002735-0.000125
XSP25May22C351.00CALL351.00$40.39 / 50$42.42 / 500039.173896%0.998883-0.0127720.0002580.0021650.076818
XSP25May22P351.00PUT351.00$0.21 / 1,016$0.25 / 1,5910039.416010%-0.001117-0.0033500.0002580.002165-0.000097
XSP25May22C350.00CALL350.00$41.35 / 50$43.38 / 500039.406486%0.999140-0.0120300.0002030.0017030.076621
XSP25May22C349.00CALL349.00$42.37 / 50$44.40 / 500038.489140%0.999342-0.0114270.0001590.0013300.076420
XSP25May22P349.00PUT349.00$0.10$0.19 / 833$0.22 / 8330140.345824%-0.000658-0.0020580.0001590.001330-0.000057
XSP25May22C348.00CALL348.00$43.36 / 50$45.39 / 500037.574979%0.999500-0.0109390.0001230.0010320.076214
XSP25May22P348.00PUT348.00$0.07$0.18 / 833$0.21 / 8330040.854922%-0.000500-0.0015970.0001230.001032-0.000043
XSP25May22C345.00CALL345.00$46.33 / 50$48.36 / 500041.948062%0.999789-0.0099770.0000550.0004630.075582
XSP25May22P345.00PUT345.00$0.15 / 1,657$0.19 / 1,6570042.439764%-0.000211-0.0007160.0000550.000463-0.000018
XSP25May22C340.00CALL340.00$51.30 / 50$53.33 / 500041.788738%0.999956-0.0092900.0000130.0001050.074501
XSP25May22P340.00PUT340.00$0.12 / 1,657$0.16 / 1,6570045.244370%-0.000044-0.0001630.0000130.000105-0.000004
XSP25May22C335.00CALL335.00$56.22 / 50$58.26 / 500046.684301%0.999992-0.0090240.0000020.0000200.073408
XSP25May22P335.00PUT335.00$0.59$0.10 / 1,250$0.13 / 1,65701547.957003%-0.000008-0.0000310.0000020.000020-0.000001
XSP25May22C330.00CALL330.00$61.26 / 50$63.29 / 500037.035728%0.999999-0.0088630.0000010.0000030.072313
XSP25May22P330.00PUT330.00$0.77$0.08 / 1,550$0.11 / 1,65701050.650470%-0.000001-0.0000050.0000010.0000030.000000
XSP25May22C325.00CALL325.00$66.24 / 50$68.27 / 500044.774867%1.000000-0.0087250.0000010.0000000.071218
XSP25May22P325.00PUT325.00$0.06 / 1,657$0.10 / 1,6570053.418977%-0.000001-0.0000010.0000010.0000000.000000
XSP25May22C320.00CALL320.00$71.20 / 50$73.23 / 500053.850360%1.000000-0.0085900.0000010.0000000.070122
XSP25May22P320.00PUT320.00$0.05 / 1,657$0.09 / 1,6570056.401856%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C315.00CALL315.00$76.21 / 50$78.24 / 500056.272441%1.000000-0.0084560.0000010.0000000.069026
XSP25May22P315.00PUT315.00$0.04 / 1,657$0.08 / 1,6570059.218229%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C310.00CALL310.00$81.20 / 50$83.23 / 500057.226667%1.000000-0.0083220.0000010.0000000.067931
XSP25May22C305.00CALL305.00$86.19 / 50$88.22 / 500070.348813%1.000000-0.0081870.0000010.0000000.066835
XSP25May22P305.00PUT305.00$0.03 / 1,350$0.06 / 1,6570064.923460%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C300.00CALL300.00$91.18 / 50$93.21 / 500073.671300%1.000000-0.0080530.0000010.0000000.065739
XSP25May22P300.00PUT300.00$0.04$0.02 / 1,657$0.05 / 1,65702067.013691%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C295.00CALL295.00$96.12 / 50$98.15 / 500076.909766%1.000000-0.0079190.0000010.0000000.064644
XSP25May22P295.00PUT295.00$0.01 / 1,657$0.04 / 1,1500068.536997%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$101.14 / 50$103.17 / 500068.144076%1.000000-0.0077850.0000010.0000000.063548
XSP25May22P290.00PUT290.00$0.01 / 1,657$0.04 / 1,6570072.300732%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$106.16 / 50$108.19 / 500084.363686%1.000000-0.0076500.0000010.0000000.062452
XSP25May22P285.00PUT285.00$0.08$0.01 / 850$0.03 / 9500074.559450%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C280.00CALL280.00$111.10 / 50$113.13 / 500085.608881%1.000000-0.0075160.0000010.0000000.061357
XSP25May22P280.00PUT280.00$0.03 / 1,6570081.380698%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$116.12 / 50$118.15 / 500091.814422%1.000000-0.0073820.0000010.0000000.060261
XSP25May22P275.00PUT275.00$0.03 / 1,6570085.372258%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$121.09 / 50$123.12 / 500088.688221%1.000000-0.0072480.0000010.0000000.059165
XSP25May22P270.00PUT270.00$0.03 / 1,6570089.426637%-0.0000010.0000000.0000010.0000000.000000