XSP.IN Option Chain

End of day data from May 23, 2022 for XSP.IN options expired on May 25, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $429.71 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP25May22P381.00PUT381.00$0.23$0.20 / 1,359$0.23 / 6971,3941628.474920%-0.032529-0.1105600.0079540.026211-0.001072
XSP25May22P378.00PUT378.00$0.22$0.09 / 1,558$0.12 / 1,299512428.733991%-0.014324-0.0553320.0039790.013113-0.000472
XSP25May22P375.00PUT375.00$0.10$0.04 / 1,619$0.07 / 1,690863829.521819%-0.005631-0.0244390.0017570.005790-0.000185
XSP25May22C387.00CALL387.00$10.71$10.42 / 58$12.35 / 5860230.404673%0.878196-0.3172340.0221010.0728300.027782
XSP25May22C397.00CALL397.00$3.67$4.06 / 102$4.13 / 10254727.013209%0.522990-0.6126370.0435430.1434890.016765
XSP25May22C385.00CALL385.00$13.23$12.18 / 56$14.11 / 56505331.175420%0.917906-0.2405350.0165730.0546150.028932
XSP25May22C416.00CALL416.00$0.04$0.03 / 1,657$0.06 / 1,65745323.184080%0.024227-0.0870370.0062230.0205090.000785
XSP25May22C394.00CALL394.00$4.89$5.01 / 76$6.93 / 7643128.164838%0.650699-0.5710350.0404650.1333470.020793
XSP25May22P390.00PUT390.00$1.45$1.24 / 272$1.28 / 272435927.371871%-0.203119-0.4285830.0308920.101802-0.006721
XSP25May22C392.00CALL392.00$7.64$6.42 / 69$8.35 / 69345028.859587%0.728507-0.5130250.0362480.1194510.023222
XSP25May22P383.00PUT383.00$0.34$0.33 / 595$0.36 / 5953322228.492473%-0.052896-0.1638610.0117920.038859-0.001745
XSP25May22P395.00PUT395.00$2.70$2.61 / 136$2.67 / 13632426.005989%-0.390859-0.5810480.0419720.138315-0.012976
XSP25May22P380.00PUT380.00$0.22$0.17 / 1$0.19 / 1,231329828.860134%-0.025054-0.0889910.0064010.021094-0.000825
XSP25May22P376.00PUT376.00$0.09$0.06 / 840$0.08 / 1,670322229.358245%-0.007786-0.0325460.0023400.007711-0.000256
XSP25May22C382.00CALL382.00$14.95$14.94 / 54$16.86 / 5430032.553667%0.958273-0.1457410.0097500.0321290.030019
XSP25May22P370.00PUT370.00$0.07$0.01 / 1,565$0.04 / 1,745282132.017027%-0.000911-0.0047050.0003380.001114-0.000030
XSP25May22C407.00CALL407.00$0.94$0.61 / 374$0.65 / 37423424.285794%0.153125-0.3619630.0258420.0851600.004942
XSP25May22P391.00PUT391.00$1.49$1.45 / 238$1.50 / 238205927.122289%-0.235986-0.4670130.0336740.110968-0.007813
XSP25May22C400.00CALL400.00$2.31$2.58 / 136$2.64 / 1361951526.070253%0.393808-0.5906320.0420610.1386060.012656
XSP25May22C395.00CALL395.00$4.46$4.35 / 81$6.27 / 81191027.794057%0.609141-0.5916310.0419720.1383150.019487
XSP25May22P382.00PUT382.00$0.38$0.26 / 646$0.29 / 64619028.517129%-0.041727-0.1355060.0097500.032129-0.001376
XSP25May22P397.00PUT397.00$3.64$3.40 / 119$3.49 / 11918525.423715%-0.477010-0.6020000.0435430.143489-0.015863
XSP25May22C404.00CALL404.00$1.21$1.23 / 238$1.27 / 23817925.045961%0.241432-0.4779950.0340970.1123620.007780
XSP25May22P393.00PUT393.00$2.20$1.96 / 170$2.02 / 1701647226.576333%-0.309378-0.5340140.0385360.126990-0.010256
XSP25May22C412.00CALL412.00$0.17$0.14 / 714$0.16 / 714151423.174264%0.060140-0.1825670.0130470.0429950.001945
XSP25May22P394.00PUT394.00$2.87$2.27 / 153$2.34 / 15315226.352672%-0.349301-0.5604790.0404650.133347-0.011588
XSP25May22P385.00PUT385.00$0.65$0.50 / 493$0.54 / 493142128.288025%-0.082094-0.2302200.0165730.054615-0.002710
XSP25May22P377.00PUT377.00$0.12$0.07 / 1,624$0.09 / 83314328.732661%-0.010628-0.0427340.0030730.010126-0.000350
XSP25May22C393.00CALL393.00$6.52$5.68 / 72$7.60 / 7213428.344743%0.690622-0.5445430.0385360.1269900.022043
XSP25May22C405.00CALL405.00$0.90$0.98 / 272$1.03 / 272122424.754578%0.209227-0.4406060.0314400.1036060.006746
XSP25May22C413.00CALL413.00$0.21$0.10 / 765$0.12 / 76511423.079224%0.048566-0.1541300.0110160.0363040.001571
XSP25May22P392.00PUT392.00$1.92$1.69 / 204$1.76 / 3971110926.920152%-0.271493-0.5025220.0362480.119451-0.008994
XSP25May22C410.00CALL410.00$0.29$0.26 / 595$0.29 / 5959723.514511%0.089768-0.2480340.0177200.0583930.002901
XSP25May22C408.00CALL408.00$0.75$0.47 / 442$0.50 / 4429324.011622%0.129293-0.3226430.0230400.0759270.004175
XSP25May22C406.00CALL406.00$0.73$0.78 / 323$0.82 / 3239124.505439%0.179768-0.4015920.0286640.0944590.005799
XSP25May22P384.00PUT384.00$0.48$0.41 / 544$0.44 / 54495728.390255%-0.066276-0.1955190.0140720.046374-0.002187
XSP25May22P396.00PUT396.00$3.69$2.98 / 119$3.05 / 1198625.664379%-0.433594-0.5950400.0430090.141732-0.014407
XSP25May22P388.00PUT388.00$1.05$0.88 / 323$0.92 / 323816927.770615%-0.145964-0.3474440.0250290.082481-0.004825
XSP25May22P374.00PUT374.00$0.05$0.03 / 1,603$0.06 / 1,7668629.862896%-0.004019-0.0180930.0013010.004286-0.000132
XSP25May22C402.00CALL402.00$1.81$1.82 / 170$1.87 / 17071525.533854%0.313451-0.5437000.0387550.1277120.010088
XSP25May22C401.00CALL401.00$2.62$2.18 / 153$2.24 / 1537225.829395%0.352758-0.5699710.0406090.1338240.011345
XSP25May22C398.00CALL398.00$3.34$3.51 / 119$3.61 / 1197826.712885%0.479409-0.6123860.0435570.1435360.015382
XSP25May22P387.00PUT387.00$0.98$0.74 / 374$0.78 / 4747328.025193%-0.121804-0.3068660.0221010.072830-0.004024
XSP25May22C420.00CALL420.00$0.03$0.01 / 850$0.03 / 1,65762924.662662%0.008445-0.0351310.0025130.0082810.000274
XSP25May22C415.00CALL415.00$0.10$0.05 / 850$0.07 / 1,1336623.081657%0.030825-0.1064130.0076080.0250710.000998
XSP25May22C411.00CALL411.00$0.26$0.19 / 663$0.22 / 6636123.352028%0.073806-0.2139490.0152870.0503770.002386
XSP25May22C403.00CALL403.00$1.66$1.50 / 204$1.55 / 2046825.267221%0.276245-0.5127100.0365600.1204800.008896
XSP25May22P403.00PUT403.00$9.31$5.90 / 68$7.83 / 686123.258306%-0.723755-0.5019120.0365600.120480-0.024224
XSP25May22P337.00PUT337.00$0.01$0.01 / 9026062.055621%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P334.00PUT334.00$0.02$0.01 / 1,0086065.139670%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P379.00PUT379.00$0.15$0.12 / 1,382$0.15 / 1,2825928.676901%-0.019062-0.0706570.0050820.016746-0.000628
XSP25May22P371.00PUT371.00$0.05$0.02 / 1,107$0.04 / 1,73851331.625147%-0.001348-0.0067340.0004840.001595-0.000044
XSP25May22P350.00PUT350.00$0.03$0.01 / 4$0.02 / 1,75952150.804710%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C399.00CALL399.00$2.87$3.02 / 119$3.10 / 1194526.367260%0.436181-0.6049490.0430560.1418850.014007
XSP25May22P386.00PUT386.00$0.84$0.60 / 828$0.65 / 5254328.084820%-0.100550-0.2675360.0192640.063481-0.003320
XSP25May22C380.00CALL380.00$17.81$16.84 / 52$18.76 / 524033.798255%0.974946-0.0991720.0064010.0210940.030405
XSP25May22P372.00PUT372.00$0.15$0.02 / 1,581$0.05 / 1,7294731.121815%-0.001967-0.0094980.0006830.002250-0.000065
XSP25May22P349.00PUT349.00$0.01$0.02 / 1,7594153.359613%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P407.00PUT407.00$14.12$9.00 / 58$10.93 / 583421.016833%-0.846875-0.3510590.0258420.085160-0.028507
XSP25May22P406.00PUT406.00$10.20$8.20 / 60$10.12 / 603722.003822%-0.820232-0.3907150.0286640.094459-0.027568
XSP25May22P400.00PUT400.00$5.58$4.92 / 85$5.01 / 8531724.461551%-0.606192-0.5799150.0420610.138606-0.020218
XSP25May22P389.00PUT389.00$1.11$1.05 / 289$1.09 / 28934227.598278%-0.173078-0.3883590.0279840.092220-0.005724
XSP25May22P365.00PUT365.00$0.02$0.03 / 1,75932238.178545%-0.000104-0.0006260.0000450.000148-0.000003
XSP25May22P360.00PUT360.00$0.06$0.02 / 1,50237541.721809%-0.000008-0.0000570.0000040.0000130.000000
XSP25May22C444.00CALL444.00$0.01$0.01 / 1,2502242.699151%0.000001-0.0000060.0000010.0000010.000000
XSP25May22C443.00CALL443.00$0.01$0.01 / 1,1502241.914443%0.000001-0.0000090.0000010.0000020.000000
XSP25May22P430.00PUT430.00$34.10$31.42 / 50$33.35 / 502534.276158%-0.9996770.0097100.0001300.000427-0.035329
XSP25May22C422.00CALL422.00$0.02$0.02 / 8502226.523088%0.004723-0.0210000.0015020.0049510.000153
XSP25May22P402.00PUT402.00$8.91$5.25 / 72$7.21 / 722424.014074%-0.686549-0.5329290.0387550.127712-0.022951
XSP25May22P401.00PUT401.00$7.15$4.59 / 77$6.51 / 772124.047575%-0.647242-0.5592270.0406090.133824-0.021611
XSP25May22C391.00CALL391.00$6.30$7.16 / 66$9.08 / 662129.049021%0.764014-0.4774890.0336740.1109680.024321
XSP25May22C381.00CALL381.00$15.93$15.81 / 53$17.79 / 532032.257441%0.967471-0.1207680.0079540.0262110.030240
XSP25May22P369.00PUT369.00$0.05$0.01 / 1,558$0.03 / 89722532.261092%-0.000608-0.0032390.0002330.000767-0.000020
XSP25May22P358.00PUT358.00$0.04$0.02 / 1,7592443.831204%-0.000003-0.0000190.0000010.0000050.000000
XSP25May22P330.00PUT330.00$0.01$0.01 / 1,30221069.278748%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C465.00CALL465.00$0.01$0.01 / 1,6571158.505396%0.0000010.0000000.0000010.0000000.000000
XSP25May22C432.00CALL432.00$0.01$0.02 / 1,6571335.498138%0.000151-0.0008920.0000640.0002100.000005
XSP25May22C425.00CALL425.00$0.02$0.02 / 1,65712729.269658%0.001846-0.0090090.0006450.0021240.000060
XSP25May22P416.00PUT416.00$18.90$17.46 / 50$19.39 / 501324.501992%-0.975773-0.0758920.0062230.020509-0.033405
XSP25May22C414.00CALL414.00$0.09$0.07 / 816$0.09 / 7991323.004820%0.038867-0.1287460.0092030.0303290.001258
XSP25May22C409.00CALL409.00$0.34$0.35 / 527$0.39 / 5271123.786110%0.108212-0.2844410.0203170.0669510.003496
XSP25May22P408.00PUT408.00$11.32$9.90 / 56$11.87 / 561721.244827%-0.870707-0.3117120.0230400.075927-0.029357
XSP25May22P405.00PUT405.00$9.73$7.42 / 62$9.39 / 621322.962390%-0.790773-0.4297550.0314400.103606-0.026539
XSP25May22P398.00PUT398.00$5.79$3.86 / 119$3.95 / 11525.089658%-0.520591-0.6017230.0435570.143536-0.017328
XSP25May22C396.00CALL396.00$3.20$4.61 / 102$4.74 / 10214127.343758%0.566406-0.6056500.0430090.1417320.018139
XSP25May22C390.00CALL390.00$7.47$7.94 / 64$9.86 / 6414329.381427%0.796881-0.4390320.0308920.1018020.025331
XSP25May22C388.00CALL388.00$7.79$9.57 / 60$11.50 / 601230.060452%0.854036-0.3578400.0250290.0824810.027063
XSP25May22P373.00PUT373.00$0.24$0.03 / 816$0.05 / 1,7201430.528897%-0.002830-0.0132040.0009490.003128-0.000093
XSP25May22P367.00PUT367.00$0.13$0.01 / 1,296$0.03 / 1,759150134.364603%-0.000259-0.0014670.0001050.000347-0.000009
XSP25May22P366.00PUT366.00$0.10$0.01 / 796$0.03 / 1,7591135.413743%-0.000165-0.0009660.0000690.000229-0.000005
XSP25May22P361.00PUT361.00$0.05$0.02 / 9021040.670621%-0.000014-0.0000950.0000070.0000220.000000
XSP25May22P355.00PUT355.00$0.02$0.02 / 1,75912446.997966%-0.000001-0.0000030.0000010.0000010.000000
XSP25May22P338.00PUT338.00$0.03$0.01 / 9021061.030366%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C510.00CALL510.00$0.01 / 1,6570088.987066%0.0000010.0000000.0000010.0000000.000000
XSP25May22P510.00PUT510.00$111.39 / 50$113.32 / 5000103.802210%-1.0000000.0136640.0000010.000000-0.041914
XSP25May22C505.00CALL505.00$0.01 / 1,6570085.790757%0.0000010.0000000.0000010.0000000.000000
XSP25May22P505.00PUT505.00$106.39 / 50$108.32 / 500096.820990%-1.0000000.0135300.0000010.000000-0.041504
XSP25May22C500.00CALL500.00$0.02$0.01 / 1,65702182.548569%0.0000010.0000000.0000010.0000000.000000
XSP25May22P500.00PUT500.00$101.39 / 50$103.32 / 500096.357277%-1.0000000.0133960.0000010.000000-0.041093
XSP25May22C495.00CALL495.00$0.03$0.01 / 1,65701079.265922%0.0000010.0000000.0000010.0000000.000000
XSP25May22P495.00PUT495.00$96.39 / 50$98.32 / 500086.534103%-1.0000000.0132620.0000010.000000-0.040682
XSP25May22C490.00CALL490.00$0.01 / 1,6570075.933550%0.0000010.0000000.0000010.0000000.000000
XSP25May22P490.00PUT490.00$91.36 / 50$93.29 / 500095.705319%-1.0000000.0131280.0000010.000000-0.040271
XSP25May22C485.00CALL485.00$0.01 / 1,6570072.554858%0.0000010.0000000.0000010.0000000.000000
XSP25May22P485.00PUT485.00$86.39 / 50$88.32 / 500079.106915%-1.0000000.0129940.0000010.000000-0.039860
XSP25May22C480.00CALL480.00$0.02$0.01 / 1,6570869.123375%0.0000010.0000000.0000010.0000000.000000
XSP25May22P480.00PUT480.00$81.39 / 50$83.32 / 500084.293129%-1.0000000.0128600.0000010.000000-0.039449
XSP25May22C475.00CALL475.00$0.33$0.01 / 1,65702365.639329%0.0000010.0000000.0000010.0000000.000000
XSP25May22P475.00PUT475.00$76.41 / 50$78.40 / 500083.216516%-1.0000000.0127260.0000010.000000-0.039038
XSP25May22C470.00CALL470.00$0.12$0.01 / 1,65701762.100795%0.0000010.0000000.0000010.0000000.000000
XSP25May22P470.00PUT470.00$71.40 / 50$73.32 / 500064.026087%-1.0000000.0125920.0000010.000000-0.038627
XSP25May22C468.00CALL468.00$0.01 / 1,6570060.671847%0.0000010.0000000.0000010.0000000.000000
XSP25May22P468.00PUT468.00$69.40 / 50$71.32 / 500077.180233%-1.0000000.0125390.0000010.000000-0.038463
XSP25May22C467.00CALL467.00$0.01 / 1,6570059.951362%0.0000010.0000000.0000010.0000000.000000
XSP25May22P467.00PUT467.00$68.40 / 50$70.32 / 500066.326000%-1.0000000.0125120.0000010.000000-0.038380
XSP25May22C466.00CALL466.00$0.01 / 1,6570059.229425%0.0000010.0000000.0000010.0000000.000000
XSP25May22P466.00PUT466.00$67.40 / 50$69.32 / 500065.528502%-1.0000000.0124850.0000010.000000-0.038298
XSP25May22P465.00PUT465.00$66.40 / 50$68.32 / 500064.724526%-1.0000000.0124580.0000010.000000-0.038216
XSP25May22C464.00CALL464.00$0.01 / 1,6570057.779588%0.0000010.0000000.0000010.0000000.000000
XSP25May22P464.00PUT464.00$65.40 / 50$67.32 / 500059.419904%-1.0000000.0124320.0000010.000000-0.038134
XSP25May22C463.00CALL463.00$0.01 / 1,6570057.049120%0.0000010.0000000.0000010.0000000.000000
XSP25May22P463.00PUT463.00$64.40 / 50$66.32 / 500063.113503%-1.0000000.0124050.0000010.000000-0.038052
XSP25May22C462.00CALL462.00$0.01 / 1,6570056.318860%0.0000010.0000000.0000010.0000000.000000
XSP25May22P462.00PUT462.00$63.40 / 50$65.32 / 500057.868474%-1.0000000.0123780.0000010.000000-0.037970
XSP25May22C461.00CALL461.00$0.01 / 1,6570055.584612%0.0000010.0000000.0000010.0000000.000000
XSP25May22P461.00PUT461.00$62.40 / 50$64.32 / 500061.491143%-1.0000000.0123510.0000010.000000-0.037887
XSP25May22C460.00CALL460.00$0.40$0.01 / 1,6570754.848937%0.0000010.0000000.0000010.0000000.000000
XSP25May22P460.00PUT460.00$61.41 / 50$63.40 / 500070.098966%-1.0000000.0123240.0000010.000000-0.037805
XSP25May22C459.00CALL459.00$0.01 / 1,6570054.110076%0.0000010.0000000.0000010.0000000.000000
XSP25May22P459.00PUT459.00$60.40 / 50$62.32 / 500055.526613%-1.0000000.0122980.0000010.000000-0.037723
XSP25May22C458.00CALL458.00$0.01 / 1,6570053.366141%0.0000010.0000000.0000010.0000000.000000
XSP25May22P458.00PUT458.00$59.40 / 50$61.32 / 500059.040556%-1.0000000.0122710.0000010.000000-0.037641
XSP25May22C457.00CALL457.00$0.41$0.01 / 1,65703052.625505%0.0000010.0000000.0000010.0000000.000000
XSP25May22P457.00PUT457.00$58.41 / 50$60.40 / 500067.390905%-1.0000000.0122440.0000010.000000-0.037559
XSP25May22C456.00CALL456.00$0.01 / 1,6570051.877641%0.0000010.0000000.0000010.0000000.000000
XSP25May22P456.00PUT456.00$57.40 / 50$59.32 / 500053.165376%-1.0000000.0122170.0000010.000000-0.037476
XSP25May22C455.00CALL455.00$0.25$0.01 / 1,65701651.128825%0.0000010.0000000.0000010.0000000.000000
XSP25May22P455.00PUT455.00$13.15$56.40 / 50$58.32 / 500156.566786%-1.0000000.0121910.0000010.000000-0.037394
XSP25May22C454.00CALL454.00$0.01 / 1,6570050.376529%0.0000010.0000000.0000010.0000000.000000
XSP25May22P454.00PUT454.00$55.41 / 50$57.40 / 500064.650542%-1.0000000.0121640.0000010.000000-0.037312
XSP25May22C453.00CALL453.00$0.01 / 1,5500049.621798%0.0000010.0000000.0000010.0000000.000000
XSP25May22P453.00PUT453.00$54.40 / 50$56.32 / 500053.969726%-1.0000000.0121370.0000010.000000-0.037230
XSP25May22C452.00CALL452.00$0.01 / 1,5500048.864406%0.0000010.0000000.0000010.0000000.000000
XSP25May22P452.00PUT452.00$47.57$53.40 / 50$55.32 / 500054.068606%-1.0000000.0121100.0000010.000000-0.037148
XSP25May22C451.00CALL451.00$0.01 / 1,5500048.102924%0.0000010.0000000.0000010.0000000.000000
XSP25May22P451.00PUT451.00$52.41 / 50$54.40 / 500061.878883%-1.0000000.0120830.0000010.000000-0.037066
XSP25May22C450.00CALL450.00$0.02$0.01 / 1,55001847.339537%0.0000010.0000000.0000010.0000000.000000
XSP25May22P450.00PUT450.00$10.75$51.40 / 50$53.32 / 500240.417314%-1.0000000.0120560.0000010.000000-0.036983
XSP25May22C449.00CALL449.00$0.01 / 1,4500046.574040%0.000001-0.0000010.0000010.0000000.000000
XSP25May22P449.00PUT449.00$50.40 / 50$52.32 / 500051.542962%-1.0000000.0120290.0000010.000000-0.036901
XSP25May22C448.00CALL448.00$1.39$0.01 / 1,4500645.804708%0.000001-0.0000010.0000010.0000000.000000
XSP25May22P448.00PUT448.00$49.41 / 50$51.40 / 500059.074324%-1.0000000.0120020.0000010.000000-0.036819
XSP25May22C447.00CALL447.00$9.33$0.01 / 1,3500345.033980%0.000001-0.0000010.0000010.0000000.000000
XSP25May22P447.00PUT447.00$48.40 / 50$50.32 / 500045.743417%-1.0000000.0119750.0000010.000000-0.036737
XSP25May22C446.00CALL446.00$1.24$0.01 / 1,3500844.258367%0.000001-0.0000020.0000010.0000010.000000
XSP25May22P446.00PUT446.00$47.40 / 50$49.32 / 500048.992978%-1.0000000.0119470.0000010.000001-0.036655
XSP25May22C445.00CALL445.00$0.03$0.01 / 1,2500343.479785%0.000001-0.0000040.0000010.0000010.000000
XSP25May22P445.00PUT445.00$46.41 / 50$48.40 / 500056.232614%-1.0000000.0119190.0000010.000001-0.036572
XSP25May22P444.00PUT444.00$54.00$45.40 / 50$47.32 / 500035.118212%-0.9999990.0118900.0000010.000001-0.036490
XSP25May22P443.00PUT443.00$52.35$44.40 / 50$46.32 / 500046.419692%-0.9999990.0118600.0000010.000002-0.036408
XSP25May22C442.00CALL442.00$0.01$0.01 / 1,0500441.124930%0.000002-0.0000150.0000010.0000040.000000
XSP25May22P442.00PUT442.00$51.77$43.41 / 50$45.40 / 500053.355518%-0.9999980.0118270.0000010.000004-0.036326
XSP25May22C441.00CALL441.00$1.75$0.01 / 9500840.336117%0.000003-0.0000230.0000020.0000060.000000
XSP25May22P441.00PUT441.00$42.40 / 50$44.32 / 500043.901598%-0.9999970.0117920.0000020.000006-0.036244
XSP25May22C440.00CALL440.00$0.01$0.01 / 85001539.541428%0.000005-0.0000360.0000030.0000090.000000
XSP25May22P440.00PUT440.00$41.97$41.40 / 50$43.32 / 500343.810912%-0.9999950.0117520.0000030.000009-0.036161
XSP25May22C439.00CALL439.00$0.11$0.01 / 85001438.745138%0.000008-0.0000560.0000040.0000130.000000
XSP25May22P439.00PUT439.00$44.31$40.41 / 50$42.40 / 500750.436413%-0.9999920.0117060.0000040.000013-0.036079
XSP25May22C438.00CALL438.00$0.13$0.02 / 1,65703940.667315%0.000013-0.0000850.0000060.0000200.000000
XSP25May22P438.00PUT438.00$39.41 / 50$41.40 / 500049.455480%-0.9999870.0116500.0000060.000020-0.035997
XSP25May22C437.00CALL437.00$0.04$0.02 / 1,65701139.813347%0.000020-0.0001290.0000090.0000300.000001
XSP25May22P437.00PUT437.00$38.40 / 50$40.32 / 500040.451393%-0.9999800.0115790.0000090.000030-0.035914
XSP25May22C436.00CALL436.00$0.04$0.02 / 1,6570538.959344%0.000030-0.0001940.0000140.0000460.000001
XSP25May22P436.00PUT436.00$37.42 / 50$39.34 / 500042.782275%-0.9999700.0114880.0000140.000046-0.035832
XSP25May22C435.00CALL435.00$0.04$0.02 / 1,6570638.100557%0.000045-0.0002880.0000210.0000680.000001
XSP25May22P435.00PUT435.00$37.14$36.42 / 50$38.34 / 500240.940092%-0.9999550.0113670.0000210.000068-0.035749
XSP25May22C434.00CALL434.00$0.02$0.02 / 1,6570137.237014%0.000068-0.0004230.0000300.0001000.000002
XSP25May22P434.00PUT434.00$15.37$35.42 / 50$37.35 / 500140.930765%-0.9999320.0112050.0000300.000100-0.035666
XSP25May22C433.00CALL433.00$0.04$0.02 / 1,6570136.370805%0.000102-0.0006170.0000440.0001460.000003
XSP25May22P433.00PUT433.00$17.42$34.42 / 50$36.35 / 500040.000587%-0.9998980.0109840.0000440.000146-0.035583
XSP25May22P432.00PUT432.00$34.74$33.42 / 50$35.35 / 500243.800302%-0.9998490.0106830.0000640.000210-0.035499
XSP25May22C431.00CALL431.00$0.13$0.02 / 1,6570334.619997%0.000222-0.0012770.0000910.0003010.000007
XSP25May22P431.00PUT431.00$32.42 / 50$34.35 / 500035.169345%-0.9997780.0102710.0000910.000301-0.035415
XSP25May22C430.00CALL430.00$0.13$0.02 / 1,6570633.739494%0.000323-0.0018100.0001300.0004270.000010
XSP25May22C429.00CALL429.00$0.06$0.02 / 1,6570932.856251%0.000466-0.0025440.0001820.0006000.000015
XSP25May22P429.00PUT429.00$10.54$30.42 / 50$32.35 / 5001040.715739%-0.9995340.0089500.0001820.000600-0.035242
XSP25May22C428.00CALL428.00$0.81$0.02 / 1,6570631.964175%0.000666-0.0035400.0002530.0008350.000022
XSP25May22P428.00PUT428.00$15.81$29.40 / 50$31.33 / 500536.476180%-0.9993340.0079270.0002530.000835-0.035154
XSP25May22C427.00CALL427.00$0.02 / 1,6570031.072039%0.000944-0.0048800.0003490.0011510.000031
XSP25May22P427.00PUT427.00$28.40 / 50$30.33 / 500034.312310%-0.9990560.0065610.0003490.001151-0.035062
XSP25May22C426.00CALL426.00$10.00$0.02 / 1,6570130.172930%0.001326-0.0066620.0004770.0015710.000043
XSP25May22P426.00PUT426.00$27.37 / 50$29.30 / 500034.490284%-0.9986740.0047510.0004770.001571-0.034968
XSP25May22P425.00PUT425.00$11.57$26.40 / 50$28.33 / 500432.378842%-0.9981540.0023780.0006450.002124-0.034869
XSP25May22C424.00CALL424.00$0.13$0.02 / 1,65701428.357898%0.002548-0.0120630.0008630.0028440.000083
XSP25May22P424.00PUT424.00$27.19$25.41 / 50$27.33 / 500431.401053%-0.997452-0.0007030.0008630.002844-0.034764
XSP25May22C423.00CALL423.00$0.52$0.02 / 1,3500127.442644%0.003484-0.0159950.0011440.0037710.000113
XSP25May22P423.00PUT423.00$24.42 / 50$26.41 / 500034.654385%-0.996516-0.0046620.0011440.003771-0.034651
XSP25May22P422.00PUT422.00$9.81$23.41 / 50$25.33 / 500126.983601%-0.995277-0.0096940.0015020.004951-0.034529
XSP25May22C421.00CALL421.00$0.03 / 1,6570026.867643%0.006344-0.0272990.0019530.0064350.000206
XSP25May22P421.00PUT421.00$22.43 / 50$24.36 / 500027.395901%-0.993656-0.0160190.0019530.006435-0.034394
XSP25May22P420.00PUT420.00$35.08$21.38 / 50$23.31 / 5003531.620443%-0.991555-0.0238790.0025130.008281-0.034244
XSP25May22C419.00CALL419.00$0.10$0.01 / 1,657$0.03 / 85001423.723824%0.011140-0.0447570.0032010.0105490.000361
XSP25May22P419.00PUT419.00$11.89$20.42 / 50$22.34 / 5001828.026717%-0.988860-0.0335310.0032010.010549-0.034075
XSP25May22C418.00CALL418.00$0.66$0.01 / 1,657$0.04 / 1,6570123.397534%0.014565-0.0564430.0040370.0133020.000472
XSP25May22P418.00PUT418.00$19.42 / 50$21.35 / 500025.561798%-0.985435-0.0452430.0040370.013302-0.033882
XSP25May22C417.00CALL417.00$0.22$0.02 / 1,657$0.05 / 1,6570123.413496%0.018870-0.0704530.0050380.0166030.000611
XSP25May22P417.00PUT417.00$9.24$18.45 / 50$20.38 / 5001326.461833%-0.981130-0.0592810.0050380.016603-0.033660
XSP25May22P415.00PUT415.00$15.28$16.45 / 50$18.38 / 5002722.722166%-0.969175-0.0952940.0076080.025071-0.033109
XSP25May22P414.00PUT414.00$7.84$15.49 / 50$17.48 / 5001926.589883%-0.961133-0.1176540.0092030.030329-0.032767
XSP25May22P413.00PUT413.00$14.91$14.50 / 51$16.43 / 510918.124830%-0.951434-0.1430650.0110160.036304-0.032371
XSP25May22P412.00PUT412.00$12.91$13.54 / 51$15.47 / 510119.843382%-0.939860-0.1715290.0130470.042995-0.031915
XSP25May22P411.00PUT411.00$8.93$12.61 / 52$14.60 / 5201016.677799%-0.926194-0.2029370.0152870.050377-0.031392
XSP25May22P410.00PUT410.00$17.93$11.67 / 53$13.60 / 5301717.409940%-0.910232-0.2370490.0177200.058393-0.030795
XSP25May22P409.00PUT409.00$10.76 / 54$12.69 / 540019.279235%-0.891788-0.2734830.0203170.066951-0.030118
XSP25May22P404.00PUT404.00$22.61$6.58 / 65$8.55 / 650622.625860%-0.758568-0.4671710.0340970.112362-0.025423
XSP25May22P399.00PUT399.00$11.27$4.37 / 102$4.44 / 1020324.724585%-0.563819-0.5942590.0430560.141885-0.018785
XSP25May22C389.00CALL389.00$6.45$8.74 / 62$10.67 / 620229.709852%0.826922-0.3987820.0279840.0922200.026246
XSP25May22C386.00CALL386.00$11.27 / 57$13.20 / 570030.521869%0.899450-0.2778770.0192640.0634810.028403
XSP25May22C384.00CALL384.00$9.42$13.12 / 55$15.04 / 550232.036700%0.933724-0.2058070.0140720.0463740.029372
XSP25May22C383.00CALL383.00$14.01 / 54$15.93 / 540032.079282%0.947104-0.1741220.0117920.0388590.029732
XSP25May22C379.00CALL379.00$17.83 / 52$19.75 / 520035.112738%0.980938-0.0808110.0050820.0167460.030520
XSP25May22C378.00CALL378.00$18.80 / 51$20.73 / 510036.062026%0.985676-0.0654600.0039790.0131130.030594
XSP25May22C377.00CALL377.00$19.78 / 51$21.71 / 510037.073110%0.989372-0.0528350.0030730.0101260.030634
XSP25May22C376.00CALL376.00$20.74 / 51$22.66 / 510037.371195%0.992214-0.0426200.0023400.0077110.030645
XSP25May22C375.00CALL375.00$21.73 / 50$23.65 / 500038.525414%0.994369-0.0344870.0017570.0057900.030634
XSP25May22C374.00CALL374.00$22.74 / 50$24.73 / 500041.211574%0.995981-0.0281140.0013010.0042860.030605
XSP25May22C373.00CALL373.00$23.74 / 50$25.67 / 500041.815657%0.997170-0.0231980.0009490.0031280.030562
XSP25May22C372.00CALL372.00$24.71 / 50$26.63 / 500042.165611%0.998033-0.0194650.0006830.0022500.030508
XSP25May22C371.00CALL371.00$25.68 / 50$27.61 / 500042.717874%0.998652-0.0166740.0004840.0015950.030446
XSP25May22C370.00CALL370.00$26.73 / 50$28.65 / 500045.620090%0.999089-0.0146180.0003380.0011140.030379
XSP25May22C369.00CALL369.00$27.70 / 50$29.62 / 500046.008672%0.999392-0.0131250.0002330.0007670.030306
XSP25May22C368.00CALL368.00$28.70 / 50$30.62 / 500047.393865%0.999600-0.0120560.0001580.0005200.030231
XSP25May22P368.00PUT368.00$0.01 / 1,554$0.03 / 1,2000033.311438%-0.000400-0.0021960.0001580.000520-0.000013
XSP25May22C367.00CALL367.00$29.67 / 50$31.60 / 500047.831221%0.999741-0.0113000.0001050.0003470.030153
XSP25May22C366.00CALL366.00$30.69 / 50$32.62 / 500049.971162%0.999835-0.0107720.0000690.0002290.030074
XSP25May22C365.00CALL365.00$31.72 / 50$33.64 / 500052.283795%0.999896-0.0104050.0000450.0001480.029994
XSP25May22C364.00CALL364.00$32.69 / 50$34.62 / 500052.722270%0.999935-0.0101520.0000290.0000950.029913
XSP25May22P364.00PUT364.00$0.87$0.03 / 1,7590839.269696%-0.000065-0.0003990.0000290.000095-0.000002
XSP25May22C363.00CALL363.00$33.72 / 50$35.64 / 500055.070154%0.999961-0.0099770.0000180.0000590.029832
XSP25May22P363.00PUT363.00$0.20$0.03 / 1,7590040.360161%-0.000039-0.0002510.0000180.000059-0.000001
XSP25May22C362.00CALL362.00$34.72 / 50$36.64 / 500056.460835%0.999976-0.0098540.0000110.0000370.029750
XSP25May22P362.00PUT362.00$0.40$0.03 / 1,7590041.451058%-0.000024-0.0001550.0000110.000037-0.000001
XSP25May22C361.00CALL361.00$35.69 / 50$37.61 / 500056.633083%0.999986-0.0097670.0000070.0000220.029668
XSP25May22C360.00CALL360.00$36.69 / 50$38.62 / 500058.214542%0.999992-0.0097020.0000040.0000130.029586
XSP25May22C359.00CALL359.00$37.67 / 50$39.59 / 500058.473347%0.999995-0.0096520.0000020.0000080.029504
XSP25May22P359.00PUT359.00$0.23$0.02 / 1,7590042.777794%-0.000005-0.0000330.0000020.0000080.000000
XSP25May22C358.00CALL358.00$38.69 / 50$40.61 / 500060.736346%0.999997-0.0096110.0000010.0000050.029422
XSP25May22C357.00CALL357.00$39.71 / 50$41.64 / 500063.197610%0.999999-0.0095760.0000010.0000030.029340
XSP25May22P357.00PUT357.00$0.02 / 1,7590044.885926%-0.000001-0.0000110.0000010.0000030.000000
XSP25May22C356.00CALL356.00$40.71 / 50$42.64 / 500064.583735%0.999999-0.0095440.0000010.0000010.029258
XSP25May22P356.00PUT356.00$0.02 / 1,7590045.941489%-0.000001-0.0000060.0000010.0000010.000000
XSP25May22C355.00CALL355.00$41.68 / 50$43.61 / 500064.608130%1.000000-0.0095150.0000010.0000010.029176
XSP25May22C354.00CALL354.00$42.71 / 50$44.63 / 500067.129464%1.000000-0.0094860.0000010.0000000.029094
XSP25May22P354.00PUT354.00$0.02 / 1,7590048.055032%-0.000001-0.0000020.0000010.0000000.000000
XSP25May22C353.00CALL353.00$43.71 / 50$45.63 / 500068.515311%1.000000-0.0094590.0000010.0000000.029011
XSP25May22P353.00PUT353.00$0.02 / 1,7590049.113854%-0.000001-0.0000010.0000010.0000000.000000
XSP25May22C352.00CALL352.00$44.71 / 50$46.63 / 500069.898610%1.000000-0.0094310.0000010.0000000.028929
XSP25May22P352.00PUT352.00$0.02 / 1,7590050.174789%-0.000001-0.0000010.0000010.0000000.000000
XSP25May22C351.00CALL351.00$45.68 / 50$47.60 / 500069.820722%1.000000-0.0094040.0000010.0000000.028847
XSP25May22P351.00PUT351.00$0.02 / 1,7590051.234464%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C350.00CALL350.00$46.68 / 50$48.60 / 500071.181990%1.000000-0.0093770.0000010.0000000.028765
XSP25May22C349.00CALL349.00$47.68 / 50$49.60 / 500072.546608%1.000000-0.0093510.0000010.0000000.028683
XSP25May22C348.00CALL348.00$48.68 / 50$50.60 / 500073.912293%1.000000-0.0093240.0000010.0000000.028600
XSP25May22P348.00PUT348.00$0.12$0.02 / 1,7590154.423678%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C347.00CALL347.00$49.70 / 50$51.63 / 500076.577685%1.000000-0.0092970.0000010.0000000.028518
XSP25May22P347.00PUT347.00$0.02 / 1,7590055.488955%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C346.00CALL346.00$50.68 / 50$52.60 / 500076.648816%1.000000-0.0092700.0000010.0000000.028436
XSP25May22P346.00PUT346.00$0.02 / 1,7590056.556236%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C345.00CALL345.00$51.68 / 50$53.60 / 500078.015431%1.000000-0.0092430.0000010.0000000.028354
XSP25May22P345.00PUT345.00$0.10$0.02 / 1,7590157.629231%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C344.00CALL344.00$52.68 / 50$54.60 / 500079.385275%1.000000-0.0092170.0000010.0000000.028272
XSP25May22P344.00PUT344.00$0.02 / 1,7590058.697354%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C343.00CALL343.00$53.68 / 50$55.60 / 500080.755187%1.000000-0.0091900.0000010.0000000.028190
XSP25May22P343.00PUT343.00$0.02 / 1,7590059.769243%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C342.00CALL342.00$54.68 / 50$56.60 / 500082.130766%1.000000-0.0091630.0000010.0000000.028107
XSP25May22P342.00PUT342.00$0.02 / 1,7590060.843764%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C341.00CALL341.00$55.68 / 50$57.60 / 500083.505506%1.000000-0.0091360.0000010.0000000.028025
XSP25May22P341.00PUT341.00$0.02 / 1,7590061.916898%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C340.00CALL340.00$56.68 / 50$58.60 / 500084.882004%1.000000-0.0091090.0000010.0000000.027943
XSP25May22P340.00PUT340.00$0.02 / 1,7590062.996896%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C339.00CALL339.00$57.70 / 50$59.63 / 500087.698028%1.000000-0.0090830.0000010.0000000.027861
XSP25May22P339.00PUT339.00$0.02 / 1,7590064.073144%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C338.00CALL338.00$58.70 / 50$60.63 / 500089.095748%1.000000-0.0090560.0000010.0000000.027779
XSP25May22C337.00CALL337.00$59.70 / 50$61.63 / 500090.494021%1.000000-0.0090290.0000010.0000000.027696
XSP25May22C336.00CALL336.00$60.70 / 50$62.63 / 500091.897787%1.000000-0.0090020.0000010.0000000.027614
XSP25May22P336.00PUT336.00$0.01 / 9020063.079881%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C335.00CALL335.00$61.68 / 50$63.60 / 500091.790024%1.000000-0.0089750.0000010.0000000.027532
XSP25May22P335.00PUT335.00$0.59$0.01 / 1,00201564.107112%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C334.00CALL334.00$62.70 / 50$64.63 / 500094.703050%1.000000-0.0089490.0000010.0000000.027450
XSP25May22C330.00CALL330.00$66.65 / 50$68.58 / 500097.034409%1.000000-0.0088410.0000010.0000000.027121
XSP25May22C325.00CALL325.00$71.70 / 50$73.63 / 5000107.444866%1.000000-0.0087080.0000010.0000000.026710
XSP25May22P325.00PUT325.00$0.04$0.01 / 1,7020274.502507%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C320.00CALL320.00$76.70 / 50$78.62 / 5000114.266913%1.000000-0.0085740.0000010.0000000.026299
XSP25May22P320.00PUT320.00$0.01 / 1,7590079.780570%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C315.00CALL315.00$81.70 / 50$83.62 / 5000121.484575%1.000000-0.0084400.0000010.0000000.025888
XSP25May22P315.00PUT315.00$0.01 / 1,7590085.121758%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C310.00CALL310.00$86.70 / 50$88.63 / 5000129.160667%1.000000-0.0083060.0000010.0000000.025477
XSP25May22P310.00PUT310.00$0.02$0.01 / 1,7590190.528659%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C305.00CALL305.00$91.70 / 50$93.62 / 5000136.163809%1.000000-0.0081720.0000010.0000000.025066
XSP25May22P305.00PUT305.00$0.01 / 1,7590096.004546%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C300.00CALL300.00$96.59 / 50$98.58 / 5000136.669981%1.000000-0.0080380.0000010.0000000.024656
XSP25May22P300.00PUT300.00$0.04$0.01 / 1,759020101.551123%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C295.00CALL295.00$101.70 / 50$103.62 / 5000151.194456%1.000000-0.0079040.0000010.0000000.024245
XSP25May22P295.00PUT295.00$0.01 / 1,75900107.176043%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C290.00CALL290.00$106.70 / 50$108.62 / 5000158.858718%1.000000-0.0077700.0000010.0000000.023834
XSP25May22P290.00PUT290.00$0.01 / 1,75900112.883883%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C285.00CALL285.00$111.70 / 50$113.62 / 5000166.628384%1.000000-0.0076360.0000010.0000000.023423
XSP25May22P285.00PUT285.00$0.08$0.01 / 1,75900118.671531%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C280.00CALL280.00$116.67 / 50$118.59 / 5000171.493594%1.000000-0.0075020.0000010.0000000.023012
XSP25May22P280.00PUT280.00$0.01 / 1,75900124.552129%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C275.00CALL275.00$121.70 / 50$123.62 / 5000182.511528%1.000000-0.0073680.0000010.0000000.022601
XSP25May22P275.00PUT275.00$0.01 / 1,75900130.522925%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C270.00CALL270.00$126.67 / 50$128.59 / 5000187.396958%1.000000-0.0072340.0000010.0000000.022190
XSP25May22P270.00PUT270.00$0.01 / 1,75900136.591132%-0.0000010.0000000.0000010.0000000.000000