XSP.IN Option Chain

End of day data from May 20, 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
XSP25May22P375.00PUT375.00$0.91$0.81 / 459$0.86 / 459542027.095123%-0.109540-0.1985800.0146610.093774-0.007138
XSP25May22C385.00CALL385.00$5.10$7.62 / 10$9.12 / 1051227.103071%0.664963-0.3951440.0284910.1822400.041316
XSP25May22P380.00PUT380.00$1.85$1.60 / 306$1.67 / 3064810126.542919%-0.204722-0.3002900.0222010.142007-0.013375
XSP25May22P383.00PUT383.00$2.37$2.30 / 221$2.37 / 2214720126.079643%-0.279290-0.3552150.0262920.168174-0.018281
XSP25May22C404.00CALL404.00$0.42$0.67 / 459$0.71 / 459444423.032983%0.148324-0.2481650.0180970.1157560.009354
XSP25May22C390.00CALL390.00$5.20$5.24 / 119$5.32 / 11941425.951940%0.512911-0.4302540.0311820.1994490.032039
XSP25May22P389.00PUT389.00$4.44$4.34 / 136$4.44 / 13641124.939429%-0.455927-0.4175120.0310070.198335-0.029982
XSP25May22C396.00CALL396.00$2.54$2.53 / 187$2.62 / 18740124.580115%0.332349-0.3904930.0284010.1816620.020862
XSP25May22P393.00PUT393.00$6.56$6.28 / 119$6.42 / 1194047324.089088%-0.579816-0.4101860.0305710.195546-0.038276
XSP25May22C414.00CALL414.00$0.17$0.07 / 833$0.10 / 1,533394222.478728%0.036756-0.0860980.0062900.0402320.002327
XSP25May22P403.00PUT403.00$13.42$12.37 / 68$14.47 / 10394021.255893%-0.833487-0.2567700.0195270.124903-0.055740
XSP25May22C400.00CALL400.00$1.38$1.38 / 289$1.45 / 289221223.787682%0.229629-0.3256970.0237240.1517500.014451
XSP25May22P370.00PUT370.00$1.11$0.37 / 1,259$0.42 / 64621327.651998%-0.050658-0.1105030.0081500.052129-0.003294
XSP25May22C397.00CALL397.00$1.92$2.21 / 204$2.28 / 20417124.408517%0.304891-0.3764070.0273880.1751840.019151
XSP25May22C399.00CALL399.00$1.20$1.63 / 272$1.70 / 27210224.007846%0.253442-0.3437480.0250310.1601060.015940
XSP25May22C398.00CALL398.00$0.79$1.90 / 238$1.97 / 23810224.175525%0.278556-0.3607390.0262580.1679590.017509
XSP25May22P392.00PUT392.00$10.46$5.77 / 119$5.86 / 119911124.322111%-0.549220-0.4158270.0309600.198033-0.036219
XSP25May22P391.00PUT391.00$7.41$5.27 / 119$5.36 / 11995124.565707%-0.518250-0.4189680.0311650.199345-0.034143
XSP25May22P385.00PUT385.00$3.25$2.87 / 187$2.95 / 18792225.702704%-0.335037-0.3845660.0284910.182240-0.021961
XSP25May22C395.00CALL395.00$2.10$2.91 / 170$2.99 / 1708524.828543%0.360810-0.4027590.0292790.1872810.022632
XSP25May22P384.00PUT384.00$4.28$2.58 / 204$2.65 / 20485125.920624%-0.306640-0.3707940.0274580.175628-0.020085
XSP25May22P372.00PUT372.00$0.70$0.51 / 578$0.56 / 5787227.393837%-0.070236-0.1426850.0105270.067336-0.004571
XSP25May22P407.00PUT407.00$22.38$15.90 / 53$18.02 / 535819.047241%-0.897845-0.1798390.0139390.089160-0.060442
XSP25May22C402.00CALL402.00$0.92$0.98 / 357$1.04 / 35751523.451307%0.186133-0.2874860.0209540.1340270.011726
XSP25May22P397.00PUT397.00$13.46$7.99 / 10$9.61 / 105723.009702%-0.695109-0.3654990.0273880.175184-0.046098
XSP25May22P390.00PUT390.00$10.00$4.80 / 119$4.88 / 11956024.770168%-0.487089-0.4195390.0311820.199449-0.032060
XSP25May22C412.00CALL412.00$0.17$0.11 / 799$0.14 / 79941222.259440%0.050306-0.1109710.0081050.0518410.003183
XSP25May22C405.00CALL405.00$0.35$0.55 / 510$0.59 / 51042622.910877%0.131554-0.2286740.0166800.1066890.008300
XSP25May22P402.00PUT402.00$14.56$11.57 / 10$13.60 / 104521.612761%-0.813867-0.2764410.0209540.134027-0.054345
XSP25May22C387.00CALL387.00$6.66$6.37 / 10$7.73 / 104026.642848%0.605637-0.4164340.0300980.1925160.037716
XSP25May22P369.00PUT369.00$1.43$0.32 / 1,280$0.37 / 68042527.904042%-0.042618-0.0962080.0070940.045378-0.002770
XSP25May22C403.00CALL403.00$0.47$0.81 / 408$0.87 / 40831123.253940%0.166513-0.2678420.0195270.1249030.010496
XSP25May22P376.00PUT376.00$1.45$0.94 / 425$0.99 / 42532127.021034%-0.125541-0.2186550.0161470.103280-0.008184
XSP25May22C432.00CALL432.00$0.01$0.02 / 1,6572530.004261%0.001007-0.0036220.0002650.0016950.000064
XSP25May22P420.00PUT420.00$35.08$28.51 / 50$30.63 / 5023732.404659%-0.987081-0.0240770.0026040.016654-0.068211
XSP25May22C411.00CALL411.00$0.11$0.15 / 765$0.18 / 7652222.500400%0.058469-0.1250110.0091290.0583910.003698
XSP25May22C410.00CALL410.00$0.40$0.18 / 731$0.21 / 7312522.324414%0.067662-0.1400950.0102290.0654260.004278
XSP25May22P410.00PUT410.00$17.93$18.70 / 51$20.83 / 5121725.489319%-0.932338-0.1288310.0102290.065426-0.063109
XSP25May22P398.00PUT398.00$8.43$8.64 / 10$10.35 / 102522.733234%-0.721444-0.3498040.0262580.167959-0.047905
XSP25May22C393.00CALL393.00$3.50$3.75 / 136$3.84 / 1362225.319575%0.420184-0.4209830.0305710.1955460.026316
XSP25May22C392.00CALL392.00$3.29$4.21 / 136$4.31 / 13625025.536803%0.450780-0.4265970.0309600.1980330.028209
XSP25May22C391.00CALL391.00$4.48$4.71 / 119$4.80 / 1192225.747339%0.481750-0.4297110.0311650.1993450.030120
XSP25May22P387.00PUT387.00$9.04$3.56 / 153$3.64 / 1532525.365295%-0.394363-0.4058010.0300980.192516-0.025890
XSP25May22P379.00PUT379.00$2.14$1.41 / 323$1.48 / 3232826.702946%-0.182662-0.2802080.0207100.132467-0.011927
XSP25May22P377.00PUT377.00$3.57$1.08 / 391$1.14 / 3742226.936185%-0.143055-0.2391180.0176620.112975-0.009331
XSP25May22P374.00PUT374.00$0.90$0.69 / 610$0.75 / 5102527.170501%-0.095023-0.1791060.0132200.084559-0.006189
XSP25May22P371.00PUT371.00$1.84$0.45 / 612$0.48 / 62921227.587777%-0.059835-0.1260150.0092960.059458-0.003892
XSP25May22P365.00PUT365.00$0.64$0.20 / 765$0.23 / 76522129.324424%-0.020007-0.0513930.0037870.024226-0.001299
XSP25May22P443.00PUT443.00$52.35$51.53 / 50$53.66 / 501149.945591%-0.9999420.0119190.0000180.000118-0.072806
XSP25May22C440.00CALL440.00$0.01$0.02 / 1,65711434.779612%0.000132-0.0005490.0000400.0002570.000008
XSP25May22C434.00CALL434.00$0.02$0.02 / 1,6571131.212889%0.000621-0.0023210.0001700.0010860.000039
XSP25May22C419.00CALL419.00$0.10$0.01 / 1,657$0.04 / 85011322.421376%0.015545-0.0417770.0030540.0195330.000985
XSP25May22C413.00CALL413.00$0.27$0.09 / 816$0.12 / 1,2161522.429963%0.043094-0.0979980.0071580.0457870.002727
XSP25May22C408.00CALL408.00$0.30$0.29 / 646$0.32 / 6461222.524724%0.089436-0.1731840.0126400.0808500.005650
XSP25May22C407.00CALL407.00$0.97$0.36 / 612$0.39 / 6121422.598201%0.102155-0.1910220.0139390.0891600.006451
XSP25May22C406.00CALL406.00$0.43$0.44 / 561$0.48 / 5611122.700160%0.116178-0.2095680.0152890.0977970.007333
XSP25May22P404.00PUT404.00$22.61$13.21 / 56$15.34 / 561520.827399%-0.851676-0.2370650.0180970.115756-0.057046
XSP25May22C401.00CALL401.00$0.57$1.17 / 323$1.23 / 3231223.616945%0.207180-0.3068550.0223590.1430160.013045
XSP25May22C388.00CALL388.00$8.12$6.38 / 102$6.47 / 1021226.380656%0.575044-0.4235700.0306440.1960130.035849
XSP25May22P388.00PUT388.00$3.60$3.94 / 136$4.03 / 136117025.176007%-0.424956-0.4129100.0306440.196013-0.027921
XSP25May22P386.00PUT386.00$6.10$3.19 / 170$3.28 / 1701225.501415%-0.364332-0.3963000.0293760.187900-0.023899
XSP25May22P381.00PUT381.00$2.12$1.81 / 272$1.88 / 27211626.382136%-0.228230-0.3196800.0236430.151230-0.014920
XSP25May22P378.00PUT378.00$2.71$1.23 / 357$1.30 / 3571326.793121%-0.162098-0.2597230.0191900.122745-0.010578
XSP25May22P373.00PUT373.00$0.79$0.60 / 544$0.65 / 5441427.322280%-0.081941-0.1604230.0118380.075722-0.005335
XSP25May22P367.00PUT367.00$0.99$0.25 / 731$0.29 / 731150028.567131%-0.029587-0.0713570.0052600.033646-0.001922
XSP25May22P366.00PUT366.00$0.66$0.23 / 748$0.26 / 7481029.039582%-0.024411-0.0607820.0044800.028656-0.001585
XSP25May22P364.00PUT364.00$0.87$0.18 / 782$0.21 / 7821729.782789%-0.016286-0.0431300.0031780.020329-0.001057
XSP25May22P363.00PUT363.00$0.20$0.17 / 782$0.20 / 8821130.475198%-0.013167-0.0359250.0026470.016930-0.000854
XSP25May22P350.00PUT350.00$0.30$0.07 / 1,450$0.10 / 1,25012138.295949%-0.000428-0.0016360.0001200.000770-0.000028
XSP25May22C510.00CALL510.00$0.01 / 8500067.206693%0.0000010.0000000.0000010.0000000.000000
XSP25May22P510.00PUT510.00$118.47 / 50$120.60 / 500093.841102%-1.0000000.0140120.0000010.000000-0.083822
XSP25May22C505.00CALL505.00$0.01 / 8500064.960735%0.0000010.0000000.0000010.0000000.000000
XSP25May22P505.00PUT505.00$113.52 / 50$115.65 / 500092.103021%-1.0000000.0138750.0000010.000000-0.083000
XSP25May22C500.00CALL500.00$0.02$0.01 / 85002162.680620%0.0000010.0000000.0000010.0000000.000000
XSP25May22P500.00PUT500.00$108.52 / 50$110.65 / 500089.058975%-1.0000000.0137370.0000010.000000-0.082178
XSP25May22C495.00CALL495.00$0.03$0.01 / 85001060.370688%0.0000010.0000000.0000010.0000000.000000
XSP25May22P495.00PUT495.00$103.52 / 50$105.65 / 500085.970987%-1.0000000.0136000.0000010.000000-0.081356
XSP25May22C490.00CALL490.00$0.01 / 8500058.028772%0.0000010.0000000.0000010.0000000.000000
XSP25May22P490.00PUT490.00$98.52 / 50$100.65 / 500083.916447%-1.0000000.0134630.0000010.000000-0.080535
XSP25May22C485.00CALL485.00$0.01 / 8500055.655810%0.0000010.0000000.0000010.0000000.000000
XSP25May22P485.00PUT485.00$93.52 / 50$95.65 / 500079.649295%-1.0000000.0133250.0000010.000000-0.079713
XSP25May22C480.00CALL480.00$0.02$0.02 / 1,6570856.626764%0.0000010.0000000.0000010.0000000.000000
XSP25May22P480.00PUT480.00$88.52 / 50$90.65 / 500075.326266%-1.0000000.0131880.0000010.000000-0.078891
XSP25May22C475.00CALL475.00$0.33$0.02 / 1,65702354.053684%0.0000010.0000000.0000010.0000000.000000
XSP25May22P475.00PUT475.00$83.52 / 50$85.65 / 500074.120044%-1.0000000.0130510.0000010.000000-0.078069
XSP25May22C470.00CALL470.00$0.12$0.02 / 1,65701751.436839%0.0000010.0000000.0000010.0000000.000000
XSP25May22P470.00PUT470.00$78.52 / 50$80.65 / 500066.721245%-1.0000000.0129130.0000010.000000-0.077248
XSP25May22C468.00CALL468.00$0.02 / 1,6570050.379074%0.0000010.0000000.0000010.0000000.000000
XSP25May22P468.00PUT468.00$76.52 / 50$78.64 / 500067.416553%-1.0000000.0128580.0000010.000000-0.076919
XSP25May22C467.00CALL467.00$0.02 / 1,6570049.847206%0.0000010.0000000.0000010.0000000.000000
XSP25May22P467.00PUT467.00$75.48 / 50$77.61 / 500068.688706%-1.0000000.0128310.0000010.000000-0.076754
XSP25May22C466.00CALL466.00$0.02 / 1,6570049.315445%0.0000010.0000000.0000010.0000000.000000
XSP25May22P466.00PUT466.00$74.52 / 50$76.65 / 500064.084593%-1.0000000.0128030.0000010.000000-0.076590
XSP25May22C465.00CALL465.00$0.34$0.02 / 1,6570148.781880%0.0000010.0000000.0000010.0000000.000000
XSP25May22P465.00PUT465.00$73.48 / 50$75.61 / 500065.590412%-1.0000000.0127760.0000010.000000-0.076426
XSP25May22C464.00CALL464.00$0.02 / 1,6570048.246664%0.0000010.0000000.0000010.0000000.000000
XSP25May22P464.00PUT464.00$72.52 / 50$74.65 / 500062.754280%-1.0000000.0127480.0000010.000000-0.076261
XSP25May22C463.00CALL463.00$0.02 / 1,6570047.706051%0.000001-0.0000010.0000010.0000000.000000
XSP25May22P463.00PUT463.00$71.48 / 50$73.61 / 500064.221266%-1.0000000.0127200.0000010.000000-0.076097
XSP25May22C462.00CALL462.00$0.02 / 1,6570047.165528%0.000001-0.0000010.0000010.0000000.000000
XSP25May22P462.00PUT462.00$70.52 / 50$72.65 / 500061.411694%-1.0000000.0126930.0000010.000000-0.075933
XSP25May22C461.00CALL461.00$0.02 / 1,6570046.622918%0.000001-0.0000010.0000010.0000010.000000
XSP25May22P461.00PUT461.00$69.52 / 50$71.65 / 500060.737326%-1.0000000.0126650.0000010.000001-0.075768
XSP25May22C460.00CALL460.00$0.40$0.02 / 1,6570746.078047%0.000001-0.0000020.0000010.0000010.000000
XSP25May22P460.00PUT460.00$68.52 / 50$70.64 / 500063.978959%-1.0000000.0126370.0000010.000001-0.075604
XSP25May22C459.00CALL459.00$0.02 / 1,6570045.533908%0.000001-0.0000020.0000010.0000010.000000
XSP25May22P459.00PUT459.00$67.52 / 50$69.65 / 500062.207941%-1.0000000.0126090.0000010.000001-0.075440
XSP25May22C458.00CALL458.00$0.02 / 1,6570044.986217%0.000001-0.0000030.0000010.0000010.000000
XSP25May22P458.00PUT458.00$66.48 / 50$68.61 / 500060.758697%-0.9999990.0125810.0000010.000001-0.075275
XSP25May22C457.00CALL457.00$0.41$0.02 / 1,65703044.436619%0.000001-0.0000040.0000010.0000020.000000
XSP25May22P457.00PUT457.00$65.53 / 50$67.65 / 500061.843559%-0.9999990.0125520.0000010.000002-0.075111
XSP25May22C456.00CALL456.00$0.02 / 1,6570043.885078%0.000001-0.0000060.0000010.0000030.000000
XSP25May22P456.00PUT456.00$64.52 / 50$66.65 / 500057.326130%-0.9999990.0125230.0000010.000003-0.074946
XSP25May22C455.00CALL455.00$0.25$0.02 / 1,65701643.331563%0.000002-0.0000080.0000010.0000040.000000
XSP25May22P455.00PUT455.00$13.15$63.48 / 50$65.61 / 500158.650123%-0.9999980.0124930.0000010.000004-0.074782
XSP25May22C454.00CALL454.00$0.02 / 1,6570042.776052%0.000002-0.0000110.0000010.0000050.000000
XSP25May22P454.00PUT454.00$62.48 / 50$64.61 / 500059.681671%-0.9999980.0124630.0000010.000005-0.074618
XSP25May22C453.00CALL453.00$0.02 / 1,6570042.218535%0.000003-0.0000140.0000010.0000070.000000
XSP25May22P453.00PUT453.00$61.52 / 50$63.65 / 500057.945725%-0.9999970.0124320.0000010.000007-0.074453
XSP25May22C452.00CALL452.00$0.02 / 1,6570041.659002%0.000004-0.0000200.0000010.0000090.000000
XSP25May22P452.00PUT452.00$47.57$60.48 / 50$62.61 / 500057.394712%-0.9999960.0123990.0000010.000009-0.074289
XSP25May22C451.00CALL451.00$0.02 / 1,6570041.097441%0.000005-0.0000260.0000020.0000120.000000
XSP25May22P451.00PUT451.00$59.48 / 50$61.61 / 500055.795229%-0.9999950.0123650.0000020.000012-0.074124
XSP25May22C450.00CALL450.00$0.02$0.02 / 1,65701840.533832%0.000007-0.0000360.0000030.0000170.000000
XSP25May22P450.00PUT450.00$10.75$58.52 / 50$60.65 / 500253.153159%-0.9999930.0123280.0000030.000017-0.073960
XSP25May22C449.00CALL449.00$0.02 / 1,6570039.968147%0.000010-0.0000480.0000030.0000220.000001
XSP25May22P449.00PUT449.00$57.48 / 50$59.61 / 500055.210011%-0.9999900.0122890.0000030.000022-0.073795
XSP25May22C448.00CALL448.00$1.39$0.02 / 1,6570639.401835%0.000013-0.0000640.0000050.0000300.000001
XSP25May22P448.00PUT448.00$56.48 / 50$58.61 / 500053.626581%-0.9999870.0122450.0000050.000030-0.073631
XSP25May22C447.00CALL447.00$9.33$0.02 / 1,6570338.828866%0.000018-0.0000840.0000060.0000400.000001
XSP25May22P447.00PUT447.00$55.53 / 50$57.65 / 500043.656953%-0.9999820.0121970.0000060.000040-0.073466
XSP25May22C446.00CALL446.00$1.24$0.02 / 1,6570838.257787%0.000024-0.0001120.0000080.0000520.000002
XSP25May22P446.00PUT446.00$54.48 / 50$56.61 / 500052.997913%-0.9999760.0121420.0000080.000052-0.073301
XSP25May22C445.00CALL445.00$0.03$0.02 / 1,6570337.683917%0.000033-0.0001470.0000110.0000690.000002
XSP25May22P445.00PUT445.00$53.48 / 50$55.61 / 500051.426414%-0.9999670.0120790.0000110.000069-0.073137
XSP25May22C444.00CALL444.00$1.23$0.02 / 1,6570237.106101%0.000044-0.0001930.0000140.0000900.000003
XSP25May22P444.00PUT444.00$54.00$52.53 / 50$54.65 / 500041.720195%-0.9999560.0120060.0000140.000090-0.072971
XSP25May22C443.00CALL443.00$1.37$0.02 / 1,6570236.531064%0.000058-0.0002520.0000180.0001180.000004
XSP25May22C442.00CALL442.00$0.01$0.02 / 1,6570435.947374%0.000076-0.0003280.0000240.0001540.000005
XSP25May22P442.00PUT442.00$51.77$50.53 / 50$52.66 / 500049.200028%-0.9999240.0118150.0000240.000154-0.072641
XSP25May22C441.00CALL441.00$1.75$0.02 / 1,6570835.364380%0.000101-0.0004260.0000310.0001990.000006
XSP25May22P441.00PUT441.00$49.53 / 50$51.66 / 500046.877140%-0.9998990.0116910.0000310.000199-0.072475
XSP25May22P440.00PUT440.00$41.97$48.53 / 50$50.66 / 500347.699017%-0.9998680.0115400.0000400.000257-0.072308
XSP25May22C439.00CALL439.00$0.11$0.02 / 1,65701434.190235%0.000173-0.0007060.0000520.0003310.000011
XSP25May22P439.00PUT439.00$44.31$47.53 / 50$49.66 / 500748.450960%-0.9998270.0113550.0000520.000331-0.072141
XSP25May22C438.00CALL438.00$0.13$0.01 / 3103931.404371%0.000225-0.0009040.0000660.0004230.000014
XSP25May22P438.00PUT438.00$46.53 / 50$48.66 / 500047.674777%-0.9997750.0111300.0000660.000423-0.071974
XSP25May22C437.00CALL437.00$0.04$0.02 / 1,65701133.009505%0.000292-0.0011510.0000840.0005390.000019
XSP25May22P437.00PUT437.00$45.51 / 50$47.64 / 500043.917357%-0.9997080.0108550.0000840.000539-0.071805
XSP25May22C436.00CALL436.00$0.04$0.02 / 1,6570532.410689%0.000377-0.0014610.0001070.0006840.000024
XSP25May22P436.00PUT436.00$44.53 / 50$46.66 / 500044.652615%-0.9996230.0105180.0001070.000684-0.071635
XSP25May22C435.00CALL435.00$0.04$0.02 / 1,6570631.813370%0.000485-0.0018450.0001350.0008640.000031
XSP25May22P435.00PUT435.00$37.14$43.48 / 50$45.61 / 500244.034396%-0.9995150.0101060.0001350.000864-0.071464
XSP25May22P434.00PUT434.00$15.37$42.53 / 50$44.66 / 500143.840278%-0.9993790.0096030.0001700.001086-0.071291
XSP25May22C433.00CALL433.00$0.04$0.02 / 1,6570130.609742%0.000792-0.0029060.0002130.0013600.000050
XSP25May22P433.00PUT433.00$17.42$41.48 / 50$43.61 / 500042.477887%-0.9992080.0089910.0002130.001360-0.071116
XSP25May22P432.00PUT432.00$34.74$40.49 / 50$42.61 / 500243.065402%-0.9989930.0082470.0002650.001695-0.070938
XSP25May22C431.00CALL431.00$0.13$0.02 / 1,6570329.396779%0.001275-0.0044950.0003290.0021040.000081
XSP25May22P431.00PUT431.00$39.53 / 50$41.66 / 500041.601700%-0.9987250.0073470.0003290.002104-0.070757
XSP25May22C430.00CALL430.00$0.13$0.02 / 1,4500628.783524%0.001607-0.0055530.0004060.0025990.000102
XSP25May22P430.00PUT430.00$10.93$38.53 / 50$40.66 / 500540.800437%-0.9983930.0062610.0004060.002599-0.070571
XSP25May22C429.00CALL429.00$0.06$0.02 / 1,2500928.169207%0.002017-0.0068290.0005000.0031960.000128
XSP25May22P429.00PUT429.00$10.54$37.53 / 50$39.66 / 5001039.316043%-0.9979830.0049570.0005000.003196-0.070381
XSP25May22C428.00CALL428.00$0.81$0.02 / 1,0500627.552062%0.002521-0.0083600.0006120.0039120.000160
XSP25May22P428.00PUT428.00$15.81$36.53 / 50$38.66 / 500539.182677%-0.9974790.0033990.0006120.003912-0.070184
XSP25May22C427.00CALL427.00$0.02 / 8500026.932049%0.003139-0.0101880.0007450.0047660.000199
XSP25May22P427.00PUT427.00$35.49 / 50$37.62 / 500038.495088%-0.9968610.0015440.0007450.004766-0.069981
XSP25May22C426.00CALL426.00$10.00$0.02 / 8500126.309065%0.003891-0.0123570.0009040.0057810.000247
XSP25May22P426.00PUT426.00$34.49 / 50$36.62 / 500037.029985%-0.996109-0.0006520.0009040.005781-0.069769
XSP25May22C425.00CALL425.00$0.14$0.03 / 1,65702726.877028%0.004803-0.0149170.0010910.0069780.000305
XSP25May22P425.00PUT425.00$11.57$33.54 / 50$35.67 / 500436.722435%-0.995197-0.0032400.0010910.006978-0.069547
XSP25May22C424.00CALL424.00$0.13$0.03 / 1,65701426.222254%0.005904-0.0179240.0013110.0083840.000375
XSP25May22P424.00PUT424.00$27.19$32.54 / 50$34.67 / 500435.394539%-0.994096-0.0062750.0013110.008384-0.069312
XSP25May22C423.00CALL423.00$0.52$0.03 / 1,6570125.565542%0.007227-0.0214350.0015670.0100260.000459
XSP25May22P423.00PUT423.00$31.50 / 50$33.62 / 500034.688721%-0.992773-0.0098130.0015670.010026-0.069064
XSP25May22C422.00CALL422.00$1.80$0.03 / 1,6570224.907219%0.008808-0.0255110.0018650.0119310.000559
XSP25May22P422.00PUT422.00$9.81$30.54 / 50$32.67 / 500132.689268%-0.991192-0.0139170.0018650.011931-0.068800
XSP25May22C421.00CALL421.00$0.03 / 8500024.243530%0.010690-0.0302160.0022090.0141310.000678
XSP25May22P421.00PUT421.00$29.55 / 50$31.68 / 500033.136214%-0.989310-0.0186500.0022090.014131-0.068516
XSP25May22C420.00CALL420.00$0.10$0.01 / 850$0.04 / 1,65702923.078387%0.012919-0.0356170.0026040.0166540.000819
XSP25May22P419.00PUT419.00$11.89$27.55 / 50$29.68 / 5001832.101874%-0.984455-0.0302650.0030540.019533-0.067880
XSP25May22C418.00CALL418.00$0.66$0.02 / 1,450$0.05 / 1,6570122.653992%0.018625-0.0487630.0035640.0227970.001180
XSP25May22P418.00PUT418.00$26.56 / 50$28.69 / 500030.908580%-0.981375-0.0372780.0035640.022797-0.067521
XSP25May22C417.00CALL417.00$0.22$0.03 / 950$0.06 / 1,6570122.681280%0.022219-0.0566350.0041390.0264740.001408
XSP25May22P417.00PUT417.00$9.24$25.52 / 50$27.65 / 5001330.143327%-0.977781-0.0451780.0041390.026474-0.067129
XSP25May22C416.00CALL416.00$0.15$0.04 / 850$0.07 / 1,6570322.568229%0.026392-0.0654500.0047830.0305920.001672
XSP25May22P416.00PUT416.00$20.28$24.56 / 50$26.69 / 500329.964063%-0.973608-0.0540210.0047830.030592-0.066701
XSP25May22C415.00CALL415.00$0.50$0.05 / 1,657$0.08 / 8500622.355340%0.031214-0.0752580.0054990.0351720.001977
XSP25May22P415.00PUT415.00$15.28$23.59 / 50$25.72 / 5002728.871171%-0.968786-0.0638560.0054990.035172-0.066231
XSP25May22P414.00PUT414.00$7.84$22.61 / 50$24.74 / 5001929.049047%-0.963244-0.0747240.0062900.040232-0.065717
XSP25May22P413.00PUT413.00$14.91$21.63 / 50$23.75 / 500928.026848%-0.956906-0.0866510.0071580.045787-0.065152
XSP25May22P412.00PUT412.00$12.91$20.61 / 51$22.73 / 510127.492212%-0.949694-0.0996510.0081050.051841-0.064532
XSP25May22P411.00PUT411.00$8.93$19.68 / 51$21.81 / 5101026.611060%-0.941531-0.1137190.0091290.058391-0.063853
XSP25May22C409.00CALL409.00$0.77$0.23 / 697$0.26 / 6970122.425172%0.077960-0.1561760.0114010.0729230.004927
XSP25May22P409.00PUT409.00$17.77 / 52$19.90 / 520016.716314%-0.922040-0.1449390.0114010.072923-0.062295
XSP25May22P408.00PUT408.00$8.16$16.79 / 53$18.92 / 530716.884199%-0.910564-0.1619740.0126400.080850-0.061408
XSP25May22P406.00PUT406.00$6.08$15.00 / 54$17.12 / 540719.981064%-0.883822-0.1984130.0152890.097797-0.059396
XSP25May22P405.00PUT405.00$7.66$14.10 / 55$16.23 / 550320.527903%-0.868446-0.2175460.0166800.106689-0.058264
XSP25May22P401.00PUT401.00$8.74$10.79 / 10$12.74 / 100121.864053%-0.792820-0.2958380.0223590.143016-0.052862
XSP25May22P400.00PUT400.00$11.93$10.04 / 10$11.92 / 1001722.169178%-0.770371-0.3147070.0237240.151750-0.051292
XSP25May22P399.00PUT399.00$11.27$9.33 / 10$11.12 / 100322.471295%-0.746558-0.3327850.0250310.160106-0.049638
XSP25May22P396.00PUT396.00$9.22$7.37 / 10$8.90 / 100623.268924%-0.667651-0.3796130.0284010.181662-0.044223
XSP25May22P395.00PUT395.00$8.62$6.78 / 10$8.23 / 100423.537405%-0.639190-0.3919070.0292790.187281-0.042289
XSP25May22C394.00CALL394.00$3.31 / 153$3.39 / 1530025.039937%0.390139-0.4129860.0300070.1919380.024453
XSP25May22P394.00PUT394.00$8.88$6.23 / 10$7.60 / 100223.836072%-0.609861-0.4021610.0300070.191938-0.040303
XSP25May22C389.00CALL389.00$6.45$5.79 / 119$5.88 / 1190226.153906%0.544073-0.4282000.0310070.1983350.033953
XSP25May22C386.00CALL386.00$6.98 / 10$8.41 / 100026.862995%0.635668-0.4069050.0293760.1879000.039542
XSP25May22C384.00CALL384.00$9.42$8.28 / 10$9.86 / 100227.340720%0.693360-0.3813440.0274580.1756280.043028
XSP25May22C383.00CALL383.00$8.96 / 10$10.61 / 100027.524018%0.720710-0.3657380.0262920.1681740.044667
XSP25May22C382.00CALL382.00$9.66 / 10$11.39 / 100027.721619%0.746884-0.3485800.0250140.1599980.046227
XSP25May22P382.00PUT382.00$2.05 / 255$2.12 / 2550026.271394%-0.253116-0.3380850.0250140.159998-0.016557
XSP25May22C381.00CALL381.00$10.40 / 10$12.18 / 100027.938560%0.771770-0.3301480.0236430.1512300.047700
XSP25May22C380.00CALL380.00$11.15 / 10$13.00 / 100028.147925%0.795278-0.3107310.0222010.1420070.049080
XSP25May22C379.00CALL379.00$11.93 / 10$13.84 / 100028.398758%0.817338-0.2906210.0207100.1324670.050364
XSP25May22C378.00CALL378.00$12.72 / 10$14.69 / 100028.599729%0.837902-0.2701090.0191900.1227450.051548
XSP25May22C377.00CALL377.00$13.53 / 10$15.56 / 100028.824514%0.856945-0.2494760.0176620.1129750.052632
XSP25May22C376.00CALL376.00$14.37 / 58$16.45 / 100029.131422%0.874459-0.2289860.0161470.1032800.053614
XSP25May22C375.00CALL375.00$15.22 / 10$17.33 / 570029.324105%0.890460-0.2088830.0146610.0937740.054496
XSP25May22C374.00CALL374.00$16.13 / 56$18.26 / 660029.912734%0.904977-0.1893820.0132200.0845590.055280
XSP25May22C373.00CALL373.00$17.03 / 55$19.16 / 550030.229136%0.918059-0.1706710.0118380.0757220.055970
XSP25May22C372.00CALL372.00$17.94 / 54$20.07 / 540030.549677%0.929764-0.1529060.0105270.0673360.056570
XSP25May22C371.00CALL371.00$18.84 / 54$20.96 / 540030.594200%0.940165-0.1362090.0092960.0594580.057084
XSP25May22C370.00CALL370.00$19.76 / 53$21.89 / 530030.873775%0.949342-0.1206690.0081500.0521290.057518
XSP25May22C369.00CALL369.00$20.75 / 53$22.88 / 530031.919654%0.957382-0.1063470.0070940.0453780.057877
XSP25May22C368.00CALL368.00$21.66 / 52$23.79 / 520031.836676%0.964374-0.0932700.0061310.0392170.058168
XSP25May22P368.00PUT368.00$0.29 / 697$0.32 / 6970028.232586%-0.035626-0.0831590.0061310.039217-0.002315
XSP25May22C367.00CALL367.00$22.62 / 52$24.75 / 520032.371712%0.970413-0.0814410.0052600.0336460.058397
XSP25May22C366.00CALL366.00$23.59 / 51$25.72 / 510033.008074%0.975589-0.0708380.0044800.0286560.058569
XSP25May22C365.00CALL365.00$24.56 / 51$26.69 / 510033.604370%0.979993-0.0614210.0037870.0242260.058691
XSP25May22C364.00CALL364.00$25.54 / 51$27.67 / 510034.336896%0.983714-0.0531310.0031780.0203290.058769
XSP25May22C363.00CALL363.00$26.52 / 51$28.65 / 510035.044302%0.986833-0.0458980.0026470.0169300.058807
XSP25May22C362.00CALL362.00$27.51 / 50$29.63 / 500035.819175%0.989428-0.0396430.0021880.0139940.058811
XSP25May22P362.00PUT362.00$0.40$0.15 / 799$0.18 / 7990030.829848%-0.010572-0.0296970.0021880.013994-0.000686
XSP25May22C361.00CALL361.00$28.51 / 50$30.64 / 500036.983312%0.991571-0.0342810.0017950.0114790.058786
XSP25May22P361.00PUT361.00$0.14 / 816$0.17 / 8160031.449970%-0.008429-0.0243620.0017950.011479-0.000547
XSP25May22C360.00CALL360.00$29.50 / 50$31.63 / 500037.839643%0.993328-0.0297230.0014610.0093430.058736
XSP25May22P360.00PUT360.00$0.11$0.13 / 816$0.16 / 81607532.043977%-0.006672-0.0198320.0014610.009343-0.000433
XSP25May22C359.00CALL359.00$30.48 / 50$32.60 / 500038.357779%0.994756-0.0258830.0011800.0075460.058664
XSP25May22P359.00PUT359.00$0.23$0.12 / 1,133$0.15 / 8330032.603202%-0.005244-0.0160190.0011800.007546-0.000340
XSP25May22C358.00CALL358.00$31.47 / 50$33.59 / 500039.177914%0.995908-0.0226750.0009450.0060470.058575
XSP25May22P358.00PUT358.00$0.10$0.12 / 833$0.14 / 8330433.330190%-0.004092-0.0128390.0009450.006047-0.000265
XSP25May22C357.00CALL357.00$32.48 / 50$34.61 / 500040.561489%0.996831-0.0200170.0007520.0048080.058470
XSP25May22P357.00PUT357.00$0.11 / 850$0.14 / 1,6570034.045007%-0.003169-0.0102090.0007520.004808-0.000205
XSP25May22C356.00CALL356.00$33.46 / 50$35.58 / 500041.018673%0.997564-0.0178340.0005930.0037930.058353
XSP25May22P356.00PUT356.00$0.10 / 1,050$0.13 / 8500034.522272%-0.002436-0.0080530.0005930.003793-0.000158
XSP25May22C355.00CALL355.00$34.45 / 50$36.58 / 500041.929031%0.998141-0.0160550.0004640.0029680.058226
XSP25May22P355.00PUT355.00$0.36$0.10 / 850$0.12 / 85002435.195764%-0.001859-0.0063020.0004640.002968-0.000120
XSP25May22C354.00CALL354.00$35.45 / 50$37.57 / 500042.835125%0.998592-0.0146180.0003600.0023030.058091
XSP25May22P354.00PUT354.00$0.09 / 950$0.12 / 1,2500035.852075%-0.001408-0.0048920.0003600.002303-0.000091
XSP25May22C353.00CALL353.00$36.46 / 50$38.59 / 500044.245058%0.998942-0.0134650.0002770.0017730.057949
XSP25May22P353.00PUT353.00$0.08 / 1,657$0.11 / 8500036.226548%-0.001058-0.0037660.0002770.001773-0.000068
XSP25May22C352.00CALL352.00$37.44 / 50$39.56 / 500044.628028%0.999211-0.0125470.0002120.0013540.057802
XSP25May22P352.00PUT352.00$0.08 / 1,050$0.11 / 1,5500037.113535%-0.000789-0.0028760.0002120.001354-0.000051
XSP25May22C351.00CALL351.00$38.45 / 50$40.58 / 500046.053767%0.999417-0.0118220.0001600.0010250.057651
XSP25May22P351.00PUT351.00$0.08 / 850$0.10 / 8500037.716154%-0.000583-0.0021780.0001600.001025-0.000038
XSP25May22C350.00CALL350.00$39.43 / 50$41.56 / 500046.537343%0.999572-0.0112520.0001200.0007700.057497
XSP25May22C349.00CALL349.00$40.42 / 50$42.55 / 500047.273054%0.999688-0.0108070.0000900.0005730.057340
XSP25May22P349.00PUT349.00$0.10$0.07 / 850$0.10 / 1,6570139.170117%-0.000312-0.0012180.0000900.000573-0.000020
XSP25May22C348.00CALL348.00$41.44 / 50$43.57 / 500048.865783%0.999775-0.0104610.0000660.0004230.057181
XSP25May22P348.00PUT348.00$0.12$0.06 / 1,657$0.09 / 8500139.383771%-0.000225-0.0008990.0000660.000423-0.000015
XSP25May22C347.00CALL347.00$42.42 / 50$44.55 / 500049.309488%0.999839-0.0101920.0000480.0003100.057021
XSP25May22P347.00PUT347.00$0.06 / 1,050$0.09 / 1,6570040.250183%-0.000161-0.0006580.0000480.000310-0.000010
XSP25May22C346.00CALL346.00$43.42 / 50$45.54 / 500050.174845%0.999885-0.0099840.0000350.0002250.056860
XSP25May22P346.00PUT346.00$0.06 / 850$0.09 / 1,6570041.116853%-0.000115-0.0004780.0000350.000225-0.000007
XSP25May22C345.00CALL345.00$44.43 / 50$46.56 / 500051.648762%0.999919-0.0098230.0000250.0001620.056698
XSP25May22P345.00PUT345.00$0.10$0.05 / 1,657$0.08 / 9500141.217061%-0.000081-0.0003440.0000250.000162-0.000005
XSP25May22C344.00CALL344.00$45.45 / 50$47.58 / 500053.269339%0.999944-0.0096970.0000180.0001150.056535
XSP25May22P344.00PUT344.00$0.05 / 1,550$0.08 / 1,6570042.073935%-0.000056-0.0002450.0000180.000115-0.000004
XSP25May22C343.00CALL343.00$46.41 / 50$48.53 / 500052.903122%0.999961-0.0095970.0000130.0000820.056372
XSP25May22P343.00PUT343.00$0.05 / 850$0.08 / 1,6570042.930318%-0.000039-0.0001730.0000130.000082-0.000003
XSP25May22C342.00CALL342.00$47.42 / 50$49.55 / 500054.404297%0.999973-0.0095180.0000090.0000570.056208
XSP25May22P342.00PUT342.00$0.05 / 850$0.07 / 8500043.353150%-0.000027-0.0001210.0000090.000057-0.000002
XSP25May22C341.00CALL341.00$48.42 / 50$50.55 / 500055.425347%0.999982-0.0094530.0000060.0000400.056044
XSP25May22P341.00PUT341.00$0.04 / 1,657$0.07 / 1,1500043.737119%-0.000018-0.0000840.0000060.000040-0.000001
XSP25May22C340.00CALL340.00$49.40 / 50$51.53 / 500055.775840%0.999988-0.0093990.0000040.0000270.055880
XSP25May22P340.00PUT340.00$0.04 / 1,657$0.07 / 1,6570044.580910%-0.000012-0.0000580.0000040.000027-0.000001
XSP25May22C339.00CALL339.00$50.40 / 50$52.52 / 500056.614959%0.999992-0.0093540.0000030.0000190.055716
XSP25May22P339.00PUT339.00$0.04 / 950$0.07 / 1,6570045.426007%-0.000008-0.0000400.0000030.000019-0.000001
XSP25May22C338.00CALL338.00$51.41 / 50$53.54 / 500058.152949%0.999995-0.0093130.0000020.0000130.055552
XSP25May22P338.00PUT338.00$0.04 / 850$0.06 / 8500045.752812%-0.000005-0.0000270.0000020.0000130.000000
XSP25May22C337.00CALL337.00$52.43 / 50$54.56 / 500059.856391%0.999996-0.0092770.0000010.0000080.055388
XSP25May22P337.00PUT337.00$0.03 / 1,657$0.06 / 9500046.022695%-0.000004-0.0000180.0000010.0000080.000000
XSP25May22C336.00CALL336.00$53.39 / 50$55.52 / 500059.473585%0.999998-0.0092430.0000010.0000060.055224
XSP25May22P336.00PUT336.00$0.03 / 1,657$0.06 / 1,6570046.855095%-0.000002-0.0000120.0000010.0000060.000000
XSP25May22C335.00CALL335.00$54.39 / 50$56.51 / 500060.297651%0.999998-0.0092120.0000010.0000040.055059
XSP25May22P335.00PUT335.00$0.59$0.03 / 1,550$0.06 / 1,65701547.688670%-0.000002-0.0000080.0000010.0000040.000000
XSP25May22C334.00CALL334.00$55.40 / 50$57.53 / 500061.877090%0.999999-0.0091820.0000010.0000020.054895
XSP25May22P334.00PUT334.00$0.03 / 1,050$0.06 / 1,6570048.523594%-0.000001-0.0000050.0000010.0000020.000000
XSP25May22C330.00CALL330.00$59.37 / 50$61.50 / 500064.757595%1.000000-0.0090680.0000010.0000000.054238
XSP25May22P330.00PUT330.00$0.77$0.02 / 1,657$0.05 / 1,65701050.454156%-0.000001-0.0000010.0000010.0000000.000000
XSP25May22C325.00CALL325.00$64.37 / 50$66.49 / 500069.613576%1.000000-0.0089290.0000010.0000000.053416
XSP25May22P325.00PUT325.00$0.03 / 2$0.04 / 1,5500054.581900%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C320.00CALL320.00$69.36 / 50$71.49 / 500074.481912%1.000000-0.0087920.0000010.0000000.052594
XSP25May22P320.00PUT320.00$0.01 / 1,050$0.03 / 8500055.517145%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C315.00CALL315.00$74.37 / 50$76.50 / 500080.121033%1.000000-0.0086550.0000010.0000000.051772
XSP25May22P315.00PUT315.00$0.03 / 1,6570061.963705%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C310.00CALL310.00$79.35 / 50$81.48 / 500084.290216%1.000000-0.0085170.0000010.0000000.050951
XSP25May22P310.00PUT310.00$0.02$0.03 / 1,6570166.164486%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C305.00CALL305.00$84.35 / 50$86.47 / 500089.231793%1.000000-0.0083800.0000010.0000000.050129
XSP25May22P305.00PUT305.00$0.02 / 9500067.696711%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C300.00CALL300.00$89.36 / 50$91.49 / 500095.396991%1.000000-0.0082420.0000010.0000000.049307
XSP25May22P300.00PUT300.00$0.04$0.02 / 1,55002071.856970%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C295.00CALL295.00$94.34 / 50$96.47 / 500099.542239%1.000000-0.0081050.0000010.0000000.048485
XSP25May22P295.00PUT295.00$0.02 / 1,6570076.070896%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$99.34 / 50$101.47 / 5000104.948351%1.000000-0.0079680.0000010.0000000.047663
XSP25May22P290.00PUT290.00$0.02 / 1,6570080.344080%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$104.34 / 50$106.47 / 5000110.426415%1.000000-0.0078300.0000010.0000000.046842
XSP25May22P285.00PUT285.00$0.08$0.02 / 1,6570084.677866%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C280.00CALL280.00$109.34 / 50$111.46 / 5000115.623159%1.000000-0.0076930.0000010.0000000.046020
XSP25May22P280.00PUT280.00$0.02 / 1,6570089.076199%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$114.34 / 50$116.46 / 5000121.254873%1.000000-0.0075560.0000010.0000000.045198
XSP25May22P275.00PUT275.00$0.02 / 1,6570093.541927%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$119.33 / 50$121.46 / 5000126.578936%1.000000-0.0074180.0000010.0000000.044376
XSP25May22P270.00PUT270.00$0.02 / 1,6570098.077697%-0.0000010.0000000.0000010.0000000.000000