XSP.IN Option Chain

End of day data from May 19, 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
XSP25May22P367.00PUT367.00$0.81$0.50 / 629$0.54 / 629500030.410092%-0.041459-0.0876270.0063820.047923-0.003147
XSP25May22P375.00PUT375.00$1.41$1.30 / 374$1.37 / 374111329.162507%-0.129463-0.2079980.0151740.113947-0.009860
XSP25May22C412.00CALL412.00$0.48$0.25 / 714$0.28 / 71410423.703951%0.065351-0.1271460.0091590.0687800.004814
XSP25May22C405.00CALL405.00$1.05$0.82 / 442$0.89 / 44291723.922051%0.151385-0.2345930.0168750.1267230.011119
XSP25May22C400.00CALL400.00$3.25$1.73 / 272$1.80 / 2729524.268608%0.247635-0.3166450.0227430.1707930.018139
XSP25May22C413.00CALL413.00$0.31$0.21 / 731$0.24 / 7318423.772304%0.057127-0.1144410.0082450.0619170.004209
XSP25May22C404.00CALL404.00$1.37$0.96 / 391$1.03 / 39184423.969611%0.168239-0.2514360.0180820.1357860.012350
XSP25May22P385.00PUT385.00$3.60$3.73 / 153$3.82 / 15382128.028912%-0.348085-0.3631080.0265910.199684-0.026675
XSP25May22C390.00CALL390.00$6.09$5.52 / 119$5.62 / 1197025.508565%0.511345-0.4014960.0286860.2154170.037175
XSP25May22P390.00PUT390.00$5.05$5.75 / 119$5.87 / 11975627.308013%-0.488655-0.3904080.0286860.215417-0.037605
XSP25May22P395.00PUT395.00$8.62$7.83 / 10$9.27 / 106726.769040%-0.628923-0.3680600.0271850.204151-0.048648
XSP25May22C388.00CALL388.00$7.54$6.63 / 119$6.75 / 1196125.827471%0.568558-0.3963970.0282720.2123140.041253
XSP25May22P376.00PUT376.00$1.00$1.46 / 357$1.53 / 35761629.041216%-0.145894-0.2256130.0164630.123631-0.011117
XSP25May22C391.00CALL391.00$5.32$5.01 / 119$5.11 / 1195125.381637%0.482686-0.4009790.0286700.2153010.035124
XSP25May22P388.00PUT388.00$4.48$4.88 / 136$4.97 / 136516927.626605%-0.431442-0.3853660.0282720.212314-0.033143
XSP25May22P380.00PUT380.00$2.00$2.27 / 255$2.36 / 25559728.634069%-0.224439-0.2948460.0215430.161780-0.017141
XSP25May22P363.00PUT363.00$0.31$0.32 / 714$0.35 / 7145031.479168%-0.020601-0.0490680.0035710.026819-0.001562
XSP25May22P392.00PUT392.00$5.60$6.75 / 119$6.88 / 119410827.047599%-0.545810-0.3872890.0285080.214082-0.042084
XSP25May22P374.00PUT374.00$1.26$1.16 / 408$1.22 / 4084129.287943%-0.114322-0.1906420.0139040.104412-0.008703
XSP25May22P369.00PUT369.00$0.71$0.62 / 1,037$0.68 / 57842529.922068%-0.056881-0.1127900.0082170.061707-0.004321
XSP25May22P355.00PUT355.00$0.36$0.16 / 816$0.19 / 81642334.970599%-0.003829-0.0112690.0008190.006154-0.000290
XSP25May22C410.00CALL410.00$0.85$0.35 / 646$0.39 / 6463323.642897%0.084597-0.1548910.0111540.0837590.006227
XSP25May22C407.00CALL407.00$0.79$0.59 / 527$0.65 / 5273423.801834%0.121255-0.2014200.0144950.1088540.008914
XSP25May22C406.00CALL406.00$0.85$0.70 / 476$0.76 / 4763423.862595%0.135729-0.2178720.0156760.1177190.009973
XSP25May22C401.00CALL401.00$1.91$1.51 / 306$1.57 / 3063224.192766%0.226023-0.3010310.0216290.1624260.016566
XSP25May22C395.00CALL395.00$4.19$3.27 / 170$3.35 / 1703724.869267%0.371077-0.3792910.0271850.2041510.027091
XSP25May22P394.00PUT394.00$8.88$7.26 / 10$8.63 / 103226.863726%-0.601749-0.3762940.0277590.208456-0.046494
XSP25May22P393.00PUT393.00$6.38$7.30 / 102$7.43 / 102347326.950436%-0.574002-0.3827400.0282020.211786-0.044303
XSP25May22P391.00PUT391.00$6.18$6.24 / 119$6.36 / 11935127.182837%-0.517314-0.3898620.0286700.215301-0.039848
XSP25May22C389.00CALL389.00$6.45$6.06 / 119$6.19 / 1193025.710912%0.540018-0.3999650.0285530.2144190.039222
XSP25May22P389.00PUT389.00$4.65$5.29 / 119$5.41 / 1193027.447482%-0.459982-0.3889050.0285530.214419-0.035366
XSP25May22P381.00PUT381.00$2.65$2.53 / 238$2.61 / 23831528.549744%-0.247132-0.3108130.0227190.170607-0.018886
XSP25May22P396.00PUT396.00$9.22$8.43 / 10$9.94 / 102626.694936%-0.655403-0.3581690.0264910.198939-0.050754
XSP25May22C385.00CALL385.00$8.78$7.85 / 10$9.14 / 102025.904854%0.651915-0.3740540.0265910.1996840.047146
XSP25May22C384.00CALL384.00$9.42$8.49 / 10$9.84 / 102026.005075%0.678487-0.3630690.0257750.1935580.049009
XSP25May22P377.00PUT377.00$1.18$1.65 / 323$1.71 / 3232228.983399%-0.163621-0.2433050.0177590.133365-0.012475
XSP25May22P373.00PUT373.00$1.73$1.03 / 442$1.09 / 4422229.424581%-0.100452-0.1737080.0126660.095115-0.007643
XSP25May22P371.00PUT371.00$0.91$0.80 / 510$0.86 / 51021229.640794%-0.076382-0.1416700.0103250.077538-0.005807
XSP25May22P364.00PUT364.00$0.84$0.35 / 697$0.39 / 6972731.140337%-0.024747-0.0572640.0041680.031303-0.001876
XSP25May22P359.00PUT359.00$0.23$0.22 / 782$0.25 / 7822033.084576%-0.009326-0.0247950.0018040.013546-0.000706
XSP25May22C442.00CALL442.00$0.01$0.02 / 8501533.316192%0.000247-0.0009210.0000660.0004990.000018
XSP25May22C420.00CALL420.00$0.10$0.06 / 850$0.09 / 1,15012924.619030%0.020136-0.0485760.0035030.0263060.001487
XSP25May22C417.00CALL417.00$0.22$0.10 / 1,216$0.14 / 1,5911124.229706%0.032170-0.0719360.0051860.0389420.002373
XSP25May22C416.00CALL416.00$0.15$0.12 / 999$0.16 / 1,4991324.095319%0.037339-0.0813100.0058610.0440110.002754
XSP25May22C409.00CALL409.00$0.77$0.42 / 612$0.46 / 6121123.676459%0.095729-0.1698240.0122270.0918170.007043
XSP25May22P407.00PUT407.00$17.21$16.78 / 64$18.93 / 101927.382951%-0.878745-0.1898480.0144950.108854-0.069125
XSP25May22C402.00CALL402.00$1.98$1.31 / 340$1.37 / 34011524.131921%0.205568-0.2848320.0204720.1537340.015075
XSP25May22P400.00PUT400.00$11.93$11.11 / 10$12.90 / 1011826.566069%-0.752365-0.3052720.0227430.170793-0.058558
XSP25May22C399.00CALL399.00$2.60$1.99 / 255$2.07 / 2551124.436797%0.270363-0.3314820.0238000.1787310.019792
XSP25May22P399.00PUT399.00$11.27$10.40 / 10$12.12 / 101426.569793%-0.729637-0.3201370.0238000.178731-0.056713
XSP25May22C393.00CALL393.00$5.44$4.08 / 136$4.17 / 1361225.116451%0.425998-0.3939140.0282020.2117860.031052
XSP25May22P387.00PUT387.00$4.97$4.45 / 136$4.56 / 1361427.706931%-0.403184-0.3798320.0278480.209126-0.030946
XSP25May22P383.00PUT383.00$2.59$3.09 / 187$3.17 / 187120028.301921%-0.295759-0.3396640.0248490.186604-0.022632
XSP25May22P379.00PUT379.00$1.74$2.04 / 272$2.12 / 2721728.721833%-0.202924-0.2781300.0203140.152553-0.015489
XSP25May22P372.00PUT372.00$1.35$0.91 / 476$0.97 / 4761329.538890%-0.087819-0.1573430.0114700.086134-0.006679
XSP25May22P370.00PUT370.00$0.66$0.71 / 544$0.77 / 6441329.830904%-0.066089-0.1267930.0092390.069381-0.005022
XSP25May22P366.00PUT366.00$0.47$0.43 / 1,063$0.48 / 6631130.511149%-0.035104-0.0765210.0055720.041843-0.002664
XSP25May22C510.00CALL510.00$0.02 / 1,6570066.052613%0.0000010.0000000.0000010.0000000.000000
XSP25May22P510.00PUT510.00$119.08 / 50$121.36 / 500092.983479%-1.0000000.0145010.0000010.000000-0.097789
XSP25May22C505.00CALL505.00$0.02 / 1,6570063.865625%0.0000010.0000000.0000010.0000000.000000
XSP25May22P505.00PUT505.00$114.11 / 50$116.34 / 500090.272820%-1.0000000.0143590.0000010.000000-0.096830
XSP25May22C500.00CALL500.00$0.02$0.02 / 1,65702161.650274%0.0000010.0000000.0000010.0000000.000000
XSP25May22P500.00PUT500.00$109.08 / 50$111.36 / 500087.171793%-1.0000000.0142160.0000010.000000-0.095871
XSP25May22C495.00CALL495.00$0.03$0.02 / 1,65701059.401375%0.0000010.0000000.0000010.0000000.000000
XSP25May22P495.00PUT495.00$104.12 / 50$106.35 / 500084.690215%-1.0000000.0140740.0000010.000000-0.094913
XSP25May22C490.00CALL490.00$0.02 / 1,6570057.121555%0.0000010.0000000.0000010.0000000.000000
XSP25May22P490.00PUT490.00$99.08 / 50$101.37 / 500081.340738%-1.0000000.0139320.0000010.000000-0.093954
XSP25May22C485.00CALL485.00$0.02 / 1,6570054.808816%0.0000010.0000000.0000010.0000000.000000
XSP25May22P485.00PUT485.00$94.14 / 50$96.37 / 500079.185376%-1.0000000.0137900.0000010.000000-0.092995
XSP25May22C480.00CALL480.00$0.02$0.02 / 1,6570852.463108%0.0000010.0000000.0000010.0000000.000000
XSP25May22P480.00PUT480.00$89.08 / 50$91.37 / 500075.146053%-1.0000000.0136480.0000010.000000-0.092036
XSP25May22C475.00CALL475.00$0.33$0.02 / 1,65702350.077481%0.0000010.0000000.0000010.0000000.000000
XSP25May22P475.00PUT475.00$84.09 / 50$86.37 / 500072.116789%-1.0000000.0135050.0000010.000000-0.091078
XSP25May22C470.00CALL470.00$0.12$0.02 / 1,65701747.656999%0.000001-0.0000010.0000010.0000000.000000
XSP25May22P470.00PUT470.00$79.12 / 50$81.35 / 500069.021907%-1.0000000.0133630.0000010.000000-0.090119
XSP25May22C468.00CALL468.00$0.02 / 1,6570046.677173%0.000001-0.0000010.0000010.0000010.000000
XSP25May22P468.00PUT468.00$77.09 / 50$79.37 / 500067.569284%-1.0000000.0133060.0000010.000001-0.089736
XSP25May22C467.00CALL467.00$0.02 / 1,6570046.184393%0.000001-0.0000010.0000010.0000010.000000
XSP25May22P467.00PUT467.00$76.09 / 50$78.37 / 500066.910225%-1.0000000.0132770.0000010.000001-0.089544
XSP25May22C466.00CALL466.00$0.02 / 1,6570045.692363%0.000001-0.0000020.0000010.0000010.000000
XSP25May22P466.00PUT466.00$75.12 / 50$77.35 / 500066.386821%-1.0000000.0132480.0000010.000001-0.089352
XSP25May22C465.00CALL465.00$0.34$0.02 / 1,6570145.197196%0.000001-0.0000020.0000010.0000010.000000
XSP25May22P465.00PUT465.00$74.09 / 50$76.37 / 500065.584760%-1.0000000.0132190.0000010.000001-0.089160
XSP25May22C464.00CALL464.00$0.02 / 1,6570044.700396%0.000001-0.0000030.0000010.0000020.000000
XSP25May22P464.00PUT464.00$73.12 / 50$75.35 / 500065.054521%-0.9999990.0131900.0000010.000002-0.088969
XSP25May22C463.00CALL463.00$0.02 / 1,6570044.201927%0.000001-0.0000040.0000010.0000020.000000
XSP25May22P463.00PUT463.00$72.09 / 50$74.37 / 500064.249287%-0.9999990.0131600.0000010.000002-0.088777
XSP25May22C462.00CALL462.00$0.02 / 1,6570043.701756%0.000001-0.0000060.0000010.0000030.000000
XSP25May22P462.00PUT462.00$71.12 / 50$73.35 / 500063.712040%-0.9999990.0131300.0000010.000003-0.088585
XSP25May22C461.00CALL461.00$0.02 / 1,6570043.199856%0.000002-0.0000070.0000010.0000040.000000
XSP25May22P461.00PUT461.00$70.12 / 50$72.35 / 500063.036897%-0.9999980.0131000.0000010.000004-0.088393
XSP25May22C460.00CALL460.00$0.40$0.02 / 1,6570742.696214%0.000002-0.0000100.0000010.0000050.000000
XSP25May22P460.00PUT460.00$69.09 / 50$71.37 / 500062.226725%-0.9999980.0130690.0000010.000005-0.088201
XSP25May22C459.00CALL459.00$0.02 / 1,6570042.190824%0.000003-0.0000130.0000010.0000070.000000
XSP25May22P459.00PUT459.00$68.14 / 50$70.37 / 500062.196447%-0.9999970.0130370.0000010.000007-0.088010
XSP25May22C458.00CALL458.00$0.02 / 1,6570041.683687%0.000004-0.0000170.0000010.0000090.000000
XSP25May22P458.00PUT458.00$67.09 / 50$69.37 / 500060.865046%-0.9999960.0130050.0000010.000009-0.087818
XSP25May22C457.00CALL457.00$0.41$0.02 / 1,65703041.174798%0.000005-0.0000230.0000020.0000120.000000
XSP25May22P457.00PUT457.00$66.09 / 50$68.37 / 500060.180112%-0.9999950.0129710.0000020.000012-0.087626
XSP25May22C456.00CALL456.00$0.02 / 1,6570040.664143%0.000007-0.0000300.0000020.0000160.000000
XSP25May22P456.00PUT456.00$65.09 / 50$67.37 / 500059.492400%-0.9999930.0129360.0000020.000016-0.087434
XSP25May22C455.00CALL455.00$0.25$0.02 / 1,65701640.151703%0.000009-0.0000390.0000030.0000210.000001
XSP25May22P455.00PUT455.00$13.15$64.09 / 50$66.37 / 500158.802349%-0.9999910.0128980.0000030.000021-0.087242
XSP25May22C454.00CALL454.00$0.02 / 1,6570039.637452%0.000011-0.0000510.0000040.0000270.000001
XSP25May22P454.00PUT454.00$63.09 / 50$65.37 / 500058.106501%-0.9999890.0128580.0000040.000027-0.087050
XSP25May22C453.00CALL453.00$0.02 / 1,5500039.123052%0.000015-0.0000660.0000050.0000360.000001
XSP25May22P453.00PUT453.00$62.09 / 50$64.37 / 500057.411496%-0.9999850.0128140.0000050.000036-0.086858
XSP25May22C452.00CALL452.00$0.02 / 1,5500038.601920%0.000020-0.0000850.0000060.0000460.000001
XSP25May22P452.00PUT452.00$47.57$61.09 / 50$63.37 / 500056.712834%-0.9999800.0127670.0000060.000046-0.086666
XSP25May22C451.00CALL451.00$0.02 / 1,4500038.083038%0.000026-0.0001090.0000080.0000590.000002
XSP25May22P451.00PUT451.00$60.09 / 50$62.37 / 500056.010511%-0.9999740.0127140.0000080.000059-0.086474
XSP25May22C450.00CALL450.00$0.02$0.02 / 1,45001837.561704%0.000033-0.0001400.0000100.0000760.000002
XSP25May22P450.00PUT450.00$10.75$59.09 / 50$61.37 / 500255.306655%-0.9999670.0126540.0000100.000076-0.086282
XSP25May22C449.00CALL449.00$0.02 / 1,3500037.036323%0.000043-0.0001800.0000130.0000980.000003
XSP25May22P449.00PUT449.00$58.09 / 50$60.37 / 500054.597548%-0.9999570.0125860.0000130.000098-0.086089
XSP25May22C448.00CALL448.00$1.39$0.02 / 1,2500636.511624%0.000056-0.0002290.0000170.0001240.000004
XSP25May22P448.00PUT448.00$57.09 / 50$59.37 / 500053.885913%-0.9999440.0125080.0000170.000124-0.085897
XSP25May22C447.00CALL447.00$9.33$0.02 / 1,2500335.985601%0.000073-0.0002920.0000210.0001580.000005
XSP25May22P447.00PUT447.00$56.09 / 50$58.38 / 500053.290743%-0.9999270.0124180.0000210.000158-0.085704
XSP25May22C446.00CALL446.00$1.24$0.02 / 1,1500835.456661%0.000093-0.0003700.0000270.0002000.000007
XSP25May22P446.00PUT446.00$55.13 / 50$57.36 / 500052.805560%-0.9999070.0123110.0000270.000200-0.085510
XSP25May22C445.00CALL445.00$0.03$0.02 / 1,0500334.924021%0.000120-0.0004670.0000340.0002530.000009
XSP25May22P445.00PUT445.00$54.09 / 50$56.38 / 500051.850095%-0.9998800.0121860.0000340.000253-0.085317
XSP25May22C444.00CALL444.00$1.23$0.02 / 9500234.389584%0.000153-0.0005870.0000420.0003190.000011
XSP25May22P444.00PUT444.00$54.00$53.13 / 50$55.36 / 500051.351334%-0.9998470.0120370.0000420.000319-0.085122
XSP25May22C443.00CALL443.00$1.37$0.02 / 8500233.852915%0.000195-0.0007370.0000530.0004000.000014
XSP25May22P443.00PUT443.00$41.30$52.09 / 50$54.38 / 500150.397580%-0.9998050.0118590.0000530.000400-0.084928
XSP25May22P442.00PUT442.00$51.77$51.09 / 50$53.38 / 500049.663148%-0.9997530.0116470.0000660.000499-0.084732
XSP25May22C441.00CALL441.00$1.75$0.02 / 8500832.778337%0.000313-0.0011470.0000830.0006220.000023
XSP25May22P441.00PUT441.00$50.13 / 50$52.36 / 500049.149877%-0.9996870.0113920.0000830.000622-0.084535
XSP25May22C440.00CALL440.00$3.87$0.03 / 1,65701433.640106%0.000395-0.0014230.0001030.0007720.000029
XSP25May22P440.00PUT440.00$41.97$49.10 / 50$51.38 / 500348.298637%-0.9996050.0110880.0001030.000772-0.084337
XSP25May22C439.00CALL439.00$0.11$0.03 / 1,65701433.076675%0.000497-0.0017590.0001270.0009540.000037
XSP25May22P439.00PUT439.00$44.31$48.10 / 50$50.38 / 500747.553494%-0.9995030.0107230.0001270.000954-0.084138
XSP25May22C438.00CALL438.00$0.13$0.03 / 1,65703932.511267%0.000622-0.0021680.0001570.0011750.000046
XSP25May22P438.00PUT438.00$47.10 / 50$49.38 / 500046.807928%-0.9993780.0102860.0001570.001175-0.083937
XSP25May22C437.00CALL437.00$0.04$0.03 / 1,65701131.944112%0.000777-0.0026610.0001920.0014430.000058
XSP25May22P437.00PUT437.00$46.10 / 50$48.39 / 500046.162742%-0.9992230.0097640.0001920.001443-0.083734
XSP25May22C436.00CALL436.00$0.04$0.03 / 1,6570531.372238%0.000968-0.0032540.0002350.0017650.000072
XSP25May22P436.00PUT436.00$45.14 / 50$47.37 / 500045.614202%-0.9990320.0091420.0002350.001765-0.083528
XSP25May22C435.00CALL435.00$0.04$0.03 / 1,6570630.800694%0.001200-0.0039660.0002860.0021500.000089
XSP25May22P435.00PUT435.00$37.14$44.10 / 50$46.39 / 500244.646091%-0.9988000.0084020.0002860.002150-0.083319
XSP25May22C434.00CALL434.00$0.07$0.03 / 1,6570130.223482%0.001484-0.0048150.0003480.0026110.000110
XSP25May22P434.00PUT434.00$15.37$43.14 / 50$45.37 / 500144.085021%-0.9985160.0075250.0003480.002611-0.083106
XSP25May22C433.00CALL433.00$0.04$0.03 / 1,3500129.645021%0.001829-0.0058240.0004200.0031570.000135
XSP25May22P433.00PUT433.00$17.42$42.11 / 50$44.39 / 500043.214256%-0.9981710.0064870.0004200.003157-0.082889
XSP25May22C432.00CALL432.00$0.04$0.03 / 1,1500529.064953%0.002246-0.0070180.0005070.0038050.000166
XSP25May22P432.00PUT432.00$34.74$41.11 / 50$43.40 / 500242.538191%-0.9977540.0052650.0005070.003805-0.082667
XSP25May22C431.00CALL431.00$0.13$0.03 / 8500328.481444%0.002748-0.0084250.0006080.0045670.000203
XSP25May22P431.00PUT431.00$40.17 / 50$42.40 / 500042.330587%-0.9972520.0038290.0006080.004567-0.082438
XSP25May22C430.00CALL430.00$0.13$0.03 / 8500627.895794%0.003352-0.0100760.0007270.0054610.000248
XSP25May22P430.00PUT430.00$10.93$39.12 / 50$41.40 / 500541.070644%-0.9966480.0021500.0007270.005461-0.082201
XSP25May22C429.00CALL429.00$0.06$0.04 / 1,6570928.236274%0.004074-0.0120040.0008660.0065060.000301
XSP25May22P429.00PUT429.00$10.54$38.12 / 50$40.40 / 5001040.281205%-0.9959260.0001940.0008660.006506-0.081956
XSP25May22C428.00CALL428.00$0.81$0.01 / 850$0.04 / 1,6570626.171486%0.004935-0.0142450.0010280.0077200.000365
XSP25May22P428.00PUT428.00$15.81$37.18 / 50$39.41 / 500540.123937%-0.995065-0.0020760.0010280.007720-0.081701
XSP25May22C427.00CALL427.00$0.01 / 1,250$0.04 / 1,0500025.586640%0.005956-0.0168390.0012150.0091250.000440
XSP25May22P427.00PUT427.00$36.13 / 50$38.41 / 500038.871185%-0.994044-0.0046980.0012150.009125-0.081434
XSP25May22C426.00CALL426.00$10.00$0.01 / 1,657$0.05 / 1,6570125.519480%0.007164-0.0198270.0014310.0107430.000530
XSP25May22P426.00PUT426.00$35.17 / 50$37.40 / 500038.328328%-0.992836-0.0077150.0014310.010743-0.081153
XSP25May22C425.00CALL425.00$0.14$0.02 / 950$0.05 / 1,25002725.373318%0.008586-0.0232540.0016780.0125990.000635
XSP25May22P425.00PUT425.00$11.57$34.17 / 50$36.40 / 500437.516276%-0.991414-0.0111700.0016780.012599-0.080856
XSP25May22C424.00CALL424.00$0.13$0.02 / 1,657$0.06 / 1,65701425.162724%0.010254-0.0271640.0019600.0147160.000758
XSP25May22P424.00PUT424.00$27.19$33.14 / 50$35.43 / 500436.695309%-0.989746-0.0151080.0019600.014716-0.080541
XSP25May22C423.00CALL423.00$0.52$0.03 / 1,450$0.06 / 8500124.900401%0.012204-0.0316040.0022800.0171200.000902
XSP25May22P423.00PUT423.00$32.15 / 50$34.43 / 500035.952553%-0.987796-0.0195770.0022800.017120-0.080205
XSP25May22C422.00CALL422.00$1.80$0.04 / 950$0.07 / 1,2500224.903712%0.014472-0.0366220.0026410.0198360.001069
XSP25May22P422.00PUT422.00$9.81$31.19 / 50$33.42 / 500135.366197%-0.985528-0.0246230.0026410.019836-0.079846
XSP25May22C421.00CALL421.00$0.05 / 850$0.08 / 1,3500024.801681%0.017101-0.0422640.0030480.0228900.001263
XSP25May22P421.00PUT421.00$30.17 / 50$32.45 / 500034.601807%-0.982899-0.0302940.0030480.022890-0.079461
XSP25May22P420.00PUT420.00$23.88$29.18 / 50$31.46 / 5003733.907215%-0.979864-0.0366340.0035030.026306-0.079045
XSP25May22C419.00CALL419.00$0.17$0.07 / 1,350$0.10 / 85001324.375218%0.023624-0.0556000.0040090.0301060.001744
XSP25May22P419.00PUT419.00$11.89$28.19 / 50$30.47 / 5001833.200592%-0.976376-0.0436870.0040090.030106-0.078596
XSP25May22C418.00CALL418.00$0.66$0.09 / 833$0.12 / 1,5330124.445024%0.027618-0.0633760.0045690.0343120.002038
XSP25May22P418.00PUT418.00$27.20 / 50$29.49 / 500032.550617%-0.972382-0.0514910.0045690.034312-0.078110
XSP25May22P417.00PUT417.00$9.24$26.22 / 50$28.50 / 5001331.884715%-0.967830-0.0600800.0051860.038942-0.077583
XSP25May22P416.00PUT416.00$20.28$25.24 / 50$27.52 / 500331.266143%-0.962661-0.0694820.0058610.044011-0.077011
XSP25May22C415.00CALL415.00$0.50$0.14 / 1,382$0.18 / 7820623.879112%0.043181-0.0915140.0065950.0495270.003184
XSP25May22P415.00PUT415.00$15.28$24.32 / 51$26.55 / 5102731.077815%-0.956819-0.0797140.0065950.049527-0.076389
XSP25May22C414.00CALL414.00$0.67$0.17 / 865$0.21 / 76504223.824596%0.049757-0.1025580.0073900.0554960.003668
XSP25May22P414.00PUT414.00$7.84$23.29 / 51$25.58 / 6101930.156305%-0.950243-0.0907870.0073900.055496-0.075714
XSP25May22P413.00PUT413.00$14.91$22.38 / 51$24.61 / 610929.938480%-0.942873-0.1026980.0082450.061917-0.074980
XSP25May22P412.00PUT412.00$12.91$21.37 / 61$23.65 / 610129.152387%-0.934649-0.1154320.0091590.068780-0.074184
XSP25May22C411.00CALL411.00$0.82$0.30 / 680$0.33 / 6800223.695520%0.074489-0.1406440.0101300.0760690.005485
XSP25May22P411.00PUT411.00$8.93$20.43 / 10$22.69 / 1001028.729549%-0.925511-0.1289580.0101300.076069-0.073321
XSP25May22P410.00PUT410.00$15.79$19.54 / 52$21.73 / 1001728.505470%-0.915403-0.1432330.0111540.083759-0.072388
XSP25May22P409.00PUT409.00$18.58 / 10$20.79 / 100027.979118%-0.904271-0.1581950.0122270.091817-0.071379
XSP25May22C408.00CALL408.00$2.26$0.50 / 561$0.54 / 5610223.698550%0.107934-0.1853660.0133430.1002000.007938
XSP25May22P408.00PUT408.00$8.16$17.67 / 10$19.86 / 100727.670623%-0.892066-0.1737660.0133430.100200-0.070293
XSP25May22P406.00PUT406.00$6.08$15.91 / 10$18.02 / 100727.181412%-0.864271-0.2063290.0156760.117719-0.067874
XSP25May22P405.00PUT405.00$7.66$15.05 / 10$17.13 / 100327.005650%-0.848615-0.2230780.0168750.126723-0.066537
XSP25May22P404.00PUT404.00$7.60$14.22 / 10$16.24 / 100526.846541%-0.831761-0.2399490.0180820.135786-0.065114
XSP25May22C403.00CALL403.00$2.57$1.13 / 357$1.20 / 35701124.105771%0.186302-0.2682400.0192850.1448210.013669
XSP25May22P403.00PUT403.00$11.03$13.41 / 10$15.38 / 1004026.759022%-0.813698-0.2567820.0192850.144821-0.063603
XSP25May22P402.00PUT402.00$5.95$12.62 / 10$14.53 / 100526.664942%-0.794432-0.2734030.0204720.153734-0.062006
XSP25May22P401.00PUT401.00$8.74$11.85 / 10$13.71 / 100126.612161%-0.773977-0.2896290.0216290.162426-0.060323
XSP25May22C398.00CALL398.00$5.90$2.26 / 221$2.35 / 2210224.519728%0.294149-0.3453490.0247860.1861350.021520
XSP25May22P398.00PUT398.00$6.80$9.72 / 10$11.38 / 100526.643891%-0.705851-0.3340330.0247860.186135-0.054794
XSP25May22C397.00CALL397.00$8.80$2.57 / 204$2.65 / 2040124.621358%0.318922-0.3580580.0256880.1929040.023316
XSP25May22P397.00PUT397.00$8.06$9.07 / 10$10.65 / 100726.692618%-0.681078-0.3467700.0256880.192904-0.052805
XSP25May22C396.00CALL396.00$4.20$2.90 / 187$2.99 / 1870124.739950%0.344597-0.3694280.0264910.1989390.025176
XSP25May22C394.00CALL394.00$3.66 / 153$3.75 / 1530025.001224%0.398251-0.3874970.0277590.2084560.029052
XSP25May22C392.00CALL392.00$6.25$4.53 / 136$4.65 / 13605025.305502%0.454190-0.3984350.0285080.2140820.033079
XSP25May22C387.00CALL387.00$7.22 / 102$7.35 / 1020025.955405%0.596816-0.3908350.0278480.2091260.043258
XSP25May22C386.00CALL386.00$7.25 / 10$8.47 / 100025.852567%0.624648-0.3833530.0272850.2048970.045226
XSP25May22P386.00PUT386.00$2.43$4.09 / 153$4.18 / 1530227.904029%-0.375352-0.3723780.0272850.204897-0.028787
XSP25May22P384.00PUT384.00$0.73$3.40 / 170$3.49 / 17005128.187278%-0.321513-0.3521510.0257750.193558-0.024621
XSP25May22C383.00CALL383.00$9.14 / 10$10.55 / 100026.021060%0.704241-0.3505530.0248490.1866040.050805
XSP25May22C382.00CALL382.00$9.82 / 10$11.29 / 100026.065532%0.729067-0.3366820.0238250.1789190.052527
XSP25May22P382.00PUT382.00$2.80 / 204$2.88 / 2040028.432269%-0.270933-0.3258200.0238250.178919-0.020719
XSP25May22C381.00CALL381.00$10.53 / 10$12.05 / 100026.113376%0.752868-0.3216460.0227190.1706070.054168
XSP25May22C380.00CALL380.00$11.25 / 10$12.83 / 100026.116592%0.775561-0.3056500.0215430.1617800.055721
XSP25May22C379.00CALL379.00$11.99 / 10$13.63 / 100026.099790%0.797076-0.2889060.0203140.1525530.057182
XSP25May22C378.00CALL378.00$12.76 / 10$14.45 / 100026.109730%0.817361-0.2716260.0190480.1430430.058546
XSP25May22P378.00PUT378.00$0.71$1.83 / 306$1.91 / 3060328.843174%-0.182639-0.2608790.0190480.143043-0.013932
XSP25May22C377.00CALL377.00$13.54 / 10$15.29 / 100026.080978%0.836379-0.2540240.0177590.1333650.059812
XSP25May22C376.00CALL376.00$14.34 / 10$16.14 / 100026.013480%0.854106-0.2363030.0164630.1236310.060978
XSP25May22C375.00CALL375.00$15.16 / 10$17.01 / 100025.958054%0.870537-0.2186600.0151740.1139470.062043
XSP25May22C374.00CALL374.00$15.99 / 10$17.89 / 100025.827783%0.885678-0.2012760.0139040.1044120.063009
XSP25May22C373.00CALL373.00$16.84 / 10$18.78 / 100025.670750%0.899548-0.1843140.0126660.0951150.063877
XSP25May22C372.00CALL372.00$17.71 / 10$19.68 / 100025.492030%0.912181-0.1679200.0114700.0861340.064649
XSP25May22C371.00CALL371.00$18.59 / 10$20.60 / 100025.303948%0.923618-0.1522190.0103250.0775380.065330
XSP25May22C370.00CALL370.00$19.48 / 10$21.52 / 100024.966122%0.933911-0.1373130.0092390.0693810.065923
XSP25May22C369.00CALL369.00$20.38 / 10$22.45 / 100024.521796%0.943119-0.1232820.0082170.0617070.066432
XSP25May22C368.00CALL368.00$21.30 / 10$23.40 / 100024.162379%0.951306-0.1101860.0072640.0545480.066864
XSP25May22P368.00PUT368.00$0.55 / 826$0.61 / 5950030.146635%-0.048694-0.0997230.0072640.054548-0.003697
XSP25May22C367.00CALL367.00$22.22 / 10$24.35 / 100023.455922%0.958541-0.0980620.0063820.0479230.067223
XSP25May22C366.00CALL366.00$23.14 / 10$25.29 / 100021.874941%0.964896-0.0869270.0055720.0418430.067514
XSP25May22C365.00CALL365.00$24.08 / 10$26.25 / 100019.475964%0.970442-0.0767830.0048350.0363060.067744
XSP25May22P365.00PUT365.00$0.20$0.40 / 680$0.43 / 68002130.902636%-0.029558-0.0664050.0048350.036306-0.002242
XSP25May22C364.00CALL364.00$25.02 / 10$27.21 / 520031.001451%0.975253-0.0676140.0041680.0313030.067918
XSP25May22C363.00CALL363.00$25.98 / 10$28.17 / 520031.019958%0.979399-0.0593890.0035710.0268190.068041
XSP25May22C362.00CALL362.00$26.93 / 10$29.14 / 520031.345736%0.982951-0.0520690.0030400.0228310.068119
XSP25May22P362.00PUT362.00$0.40$0.29 / 731$0.32 / 7310031.854750%-0.017049-0.0417760.0030400.022831-0.001292
XSP25May22C361.00CALL361.00$27.90 / 10$30.11 / 510032.177262%0.985973-0.0456030.0025710.0193100.068156
XSP25May22P361.00PUT361.00$0.26 / 748$0.30 / 8480032.277587%-0.014027-0.0353390.0025710.019310-0.001063
XSP25May22C360.00CALL360.00$28.86 / 61$31.09 / 510031.232483%0.988528-0.0399340.0021610.0162260.068158
XSP25May22P360.00PUT360.00$0.11$0.24 / 765$0.27 / 76507532.647435%-0.011472-0.0296990.0021610.016226-0.000869
XSP25May22C359.00CALL359.00$29.84 / 51$32.07 / 510031.991049%0.990674-0.0350030.0018040.0135460.068129
XSP25May22C358.00CALL358.00$30.82 / 51$33.05 / 510033.317115%0.992465-0.0307440.0014960.0112330.068073
XSP25May22P358.00PUT358.00$0.10$0.20 / 782$0.23 / 7820433.475467%-0.007535-0.0205650.0014960.011233-0.000570
XSP25May22C357.00CALL357.00$31.81 / 51$34.04 / 510031.960067%0.993949-0.0270930.0012320.0092540.067994
XSP25May22P357.00PUT357.00$0.18 / 999$0.22 / 7990033.957201%-0.006051-0.0169430.0012320.009254-0.000458
XSP25May22C356.00CALL356.00$32.80 / 50$35.08 / 500032.819399%0.995171-0.0239870.0010080.0075720.067895
XSP25May22P356.00PUT356.00$0.17 / 816$0.21 / 1,5160034.555469%-0.004829-0.0138650.0010080.007572-0.000365
XSP25May22C355.00CALL355.00$33.79 / 50$36.07 / 500033.289861%0.996171-0.0213630.0008190.0061540.067779
XSP25May22C354.00CALL354.00$34.77 / 50$37.00 / 500032.795067%0.996983-0.0191620.0006610.0049670.067649
XSP25May22P354.00PUT354.00$0.15 / 833$0.18 / 8330035.516056%-0.003017-0.0090970.0006610.004967-0.000228
XSP25May22C353.00CALL353.00$35.77 / 50$38.00 / 500033.103009%0.997638-0.0173300.0005300.0039820.067507
XSP25May22P353.00PUT353.00$0.14 / 833$0.17 / 8330036.032562%-0.002362-0.0072930.0005300.003982-0.000179
XSP25May22C352.00CALL352.00$36.76 / 50$38.99 / 500033.352161%0.998163-0.0158150.0004220.0031700.067355
XSP25May22P352.00PUT352.00$0.13 / 850$0.17 / 1,6240036.712249%-0.001837-0.0058060.0004220.003170-0.000139
XSP25May22C351.00CALL351.00$37.75 / 50$39.98 / 500034.745869%0.998581-0.0145700.0003340.0025060.067194
XSP25May22P351.00PUT351.00$0.12 / 1,550$0.16 / 1,6570037.183976%-0.001419-0.0045900.0003340.002506-0.000107
XSP25May22C350.00CALL350.00$38.74 / 50$40.97 / 500034.326809%0.998911-0.0135550.0002620.0019670.067028
XSP25May22P350.00PUT350.00$0.15$0.12 / 850$0.15 / 1,55002137.834954%-0.001089-0.0036030.0002620.001967-0.000082
XSP25May22C349.00CALL349.00$39.74 / 50$41.97 / 500034.397215%0.999170-0.0127320.0002040.0015330.066855
XSP25May22P349.00PUT349.00$0.10$0.11 / 950$0.14 / 8500138.251688%-0.000830-0.0028090.0002040.001533-0.000063
XSP25May22C348.00CALL348.00$40.73 / 50$42.96 / 500037.783239%0.999371-0.0120680.0001580.0011860.066679
XSP25May22P348.00PUT348.00$0.07$0.10 / 1,657$0.14 / 1,6570038.867991%-0.000629-0.0021730.0001580.001186-0.000047
XSP25May22C345.00CALL345.00$43.72 / 50$45.95 / 500035.664996%0.999738-0.0107730.0000700.0005260.066131
XSP25May22P345.00PUT345.00$0.09 / 850$0.12 / 1,3500040.629369%-0.000262-0.0009640.0000700.000526-0.000020
XSP25May22C340.00CALL340.00$48.72 / 50$50.95 / 500036.442055%0.999947-0.0098810.0000160.0001170.065189
XSP25May22P340.00PUT340.00$0.07 / 850$0.10 / 1,4500043.555261%-0.000053-0.0002140.0000160.000117-0.000004
XSP25May22C335.00CALL335.00$53.68 / 50$55.91 / 500041.440573%0.999991-0.0095640.0000030.0000210.064233
XSP25May22P335.00PUT335.00$0.59$0.05 / 1,657$0.08 / 85001546.079700%-0.000009-0.0000390.0000030.000021-0.000001
XSP25May22C330.00CALL330.00$58.69 / 50$60.92 / 500058.263449%0.999999-0.0093890.0000010.0000030.063275
XSP25May22P330.00PUT330.00$0.77$0.04 / 1,657$0.07 / 85001049.113550%-0.000001-0.0000060.0000010.0000030.000000
XSP25May22C325.00CALL325.00$63.70 / 50$65.93 / 500052.707905%1.000000-0.0092410.0000010.0000000.062316
XSP25May22P325.00PUT325.00$0.03 / 1,657$0.07 / 1,6570052.522556%-0.000001-0.0000010.0000010.0000000.000000
XSP25May22C320.00CALL320.00$68.65 / 50$70.93 / 500069.362490%1.000000-0.0090990.0000010.0000000.061358
XSP25May22P320.00PUT320.00$0.03 / 1,250$0.06 / 1,6570055.849145%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C315.00CALL315.00$73.63 / 50$75.86 / 500071.103348%1.000000-0.0089560.0000010.0000000.060399
XSP25May22P315.00PUT315.00$0.02 / 1,657$0.05 / 1,6570058.253612%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C310.00CALL310.00$78.63 / 50$80.86 / 500073.918404%1.000000-0.0088140.0000010.0000000.059440
XSP25May22P310.00PUT310.00$0.02$0.01 / 1,657$0.04 / 1,1500160.119337%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C305.00CALL305.00$83.62 / 50$85.85 / 500068.197768%1.000000-0.0086720.0000010.0000000.058482
XSP25May22P305.00PUT305.00$0.01 / 1,250$0.04 / 1,6570063.993556%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C300.00CALL300.00$88.62 / 50$90.85 / 500071.381375%1.000000-0.0085300.0000010.0000000.057523
XSP25May22P300.00PUT300.00$0.04$0.03 / 1,25002069.139917%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C295.00CALL295.00$93.66 / 50$95.89 / 500069.216646%1.000000-0.0083880.0000010.0000000.056564
XSP25May22P295.00PUT295.00$0.03 / 1,6570073.172796%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$98.61 / 50$100.84 / 500095.443523%1.000000-0.0082450.0000010.0000000.055605
XSP25May22P290.00PUT290.00$0.03 / 1,6570077.265263%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$103.61 / 50$105.89 / 500072.955647%1.000000-0.0081030.0000010.0000000.054647
XSP25May22P285.00PUT285.00$0.08$0.02 / 9500078.365036%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C280.00CALL280.00$108.61 / 50$110.89 / 500086.871616%1.000000-0.0079610.0000010.0000000.053688
XSP25May22P280.00PUT280.00$0.02 / 1,4500082.436462%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$113.62 / 50$115.85 / 500081.861422%1.000000-0.0078190.0000010.0000000.052729
XSP25May22P275.00PUT275.00$0.02 / 1,6570086.572177%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$118.60 / 50$120.83 / 500086.510982%1.000000-0.0076770.0000010.0000000.051771
XSP25May22P270.00PUT270.00$0.02 / 1,6570090.771276%-0.0000010.0000000.0000010.0000000.000000