XSP.IN Option Chain

End of day data from May 24, 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
XSP25May22C270.00CALL270.00$124.11 / 50$125.94 / 5000273.748126%1.000000-0.0072340.0000010.0000000.014794
XSP25May22C275.00CALL275.00$119.10 / 50$120.93 / 5000261.700363%1.000000-0.0073680.0000010.0000000.015068
XSP25May22C280.00CALL280.00$114.10 / 50$115.93 / 5000250.419960%1.000000-0.0075020.0000010.0000000.015342
XSP25May22P510.00PUT510.00$114.06 / 50$115.89 / 5000143.285083%-1.0000000.0136640.0000010.000000-0.027944
XSP25May22C285.00CALL285.00$109.11 / 50$110.94 / 5000239.834630%1.000000-0.0076360.0000010.0000000.015616
XSP25May22P505.00PUT505.00$109.06 / 50$110.89 / 5000138.459260%-1.0000000.0135310.0000010.000000-0.027670
XSP25May22C290.00CALL290.00$104.11 / 50$105.94 / 5000228.840709%1.000000-0.0077700.0000010.0000000.015890
XSP25May22P500.00PUT500.00$104.06 / 50$105.89 / 5000104.870638%-1.0000000.0133970.0000010.000000-0.027396
XSP25May22C295.00CALL295.00$99.11 / 50$100.94 / 5000217.984073%1.000000-0.0079040.0000010.0000000.016164
XSP25May22P495.00PUT495.00$99.06 / 50$100.89 / 5000127.956237%-1.0000000.0132630.0000010.000000-0.027122
XSP25May22C300.00CALL300.00$94.11 / 50$95.94 / 5000207.258138%1.000000-0.0080380.0000010.0000000.016437
XSP25May22P490.00PUT490.00$94.06 / 50$95.89 / 5000120.456031%-1.0000000.0131290.0000010.000000-0.026848
XSP25May22C305.00CALL305.00$89.10 / 50$90.93 / 5000196.183753%1.000000-0.0081720.0000010.0000000.016711
XSP25May22P485.00PUT485.00$89.06 / 50$90.89 / 500098.903917%-1.0000000.0129950.0000010.000000-0.026574
XSP25May22C310.00CALL310.00$84.08 / 50$85.91 / 5000184.807236%1.000000-0.0083060.0000010.0000000.016985
XSP25May22P480.00PUT480.00$84.06 / 50$85.89 / 500094.364719%-1.0000000.0128610.0000010.000000-0.026300
XSP25May22C315.00CALL315.00$79.08 / 50$80.91 / 5000174.473322%1.000000-0.0084400.0000010.0000000.017259
XSP25May22P475.00PUT475.00$79.06 / 50$80.89 / 500092.003377%-1.0000000.0127270.0000010.000000-0.026026
XSP25May22C320.00CALL320.00$74.10 / 50$75.93 / 5000165.058070%1.000000-0.0085740.0000010.0000000.017533
XSP25May22P470.00PUT470.00$74.06 / 50$75.89 / 500098.382287%-1.0000000.0125930.0000010.000000-0.025752
XSP25May22P468.00PUT468.00$72.06 / 50$73.89 / 500096.267938%-1.0000000.0125390.0000010.000000-0.025642
XSP25May22P467.00PUT467.00$71.06 / 50$72.89 / 500052.537136%-1.0000000.0125120.0000010.000000-0.025588
XSP25May22P466.00PUT466.00$70.06 / 50$71.89 / 500081.324463%-1.0000000.0124860.0000010.000000-0.025533
XSP25May22C325.00CALL325.00$69.08 / 50$70.91 / 5000154.071355%1.000000-0.0087080.0000010.0000000.017807
XSP25May22P465.00PUT465.00$69.06 / 50$70.89 / 500093.068196%-1.0000000.0124590.0000010.000000-0.025478
XSP25May22P464.00PUT464.00$68.06 / 50$69.89 / 500091.996242%-1.0000000.0124320.0000010.000000-0.025423
XSP25May22P463.00PUT463.00$67.06 / 50$68.89 / 500080.390641%-1.0000000.0124050.0000010.000000-0.025369
XSP25May22P462.00PUT462.00$66.06 / 50$67.89 / 500089.837813%-1.0000000.0123780.0000010.000000-0.025314
XSP25May22P461.00PUT461.00$65.06 / 50$66.89 / 500088.752854%-1.0000000.0123520.0000010.000000-0.025259
XSP25May22C330.00CALL330.00$64.10 / 50$65.93 / 5000144.733847%1.000000-0.0088420.0000010.0000000.018081
XSP25May22P460.00PUT460.00$64.06 / 50$65.89 / 500077.418199%-1.0000000.0123250.0000010.000000-0.025204
XSP25May22P459.00PUT459.00$63.06 / 50$64.89 / 500074.605170%-1.0000000.0122980.0000010.000000-0.025149
XSP25May22P458.00PUT458.00$62.06 / 50$63.89 / 500085.474053%-1.0000000.0122710.0000010.000000-0.025095
XSP25May22P457.00PUT457.00$61.06 / 50$62.89 / 500074.416669%-1.0000000.0122440.0000010.000000-0.025040
XSP25May22C334.00CALL334.00$60.08 / 50$61.91 / 5000135.956550%1.000000-0.0089490.0000010.0000000.018300
XSP25May22P456.00PUT456.00$60.06 / 50$61.89 / 500071.681800%-1.0000000.0122180.0000010.000000-0.024985
XSP25May22C335.00CALL335.00$59.10 / 50$60.93 / 5000134.669513%1.000000-0.0089760.0000010.0000000.018355
XSP25May22P455.00PUT455.00$13.15$59.06 / 50$60.89 / 500182.157688%-1.0000000.0121910.0000010.000000-0.024930
XSP25May22C336.00CALL336.00$58.08 / 50$59.91 / 5000131.957854%1.000000-0.0090020.0000010.0000000.018410
XSP25May22P454.00PUT454.00$58.06 / 50$59.89 / 500071.383418%-1.0000000.0121640.0000010.000000-0.024875
XSP25May22C337.00CALL337.00$57.08 / 50$58.91 / 5000129.958303%1.000000-0.0090290.0000010.0000000.018465
XSP25May22P453.00PUT453.00$57.06 / 50$58.89 / 500068.731091%-1.0000000.0121370.0000010.000000-0.024821
XSP25May22C338.00CALL338.00$56.08 / 50$57.91 / 5000127.961701%1.000000-0.0090560.0000010.0000000.018520
XSP25May22P452.00PUT452.00$47.57$56.06 / 50$57.89 / 500085.662476%-1.0000000.0121100.0000010.000000-0.024766
XSP25May22C339.00CALL339.00$55.08 / 50$56.91 / 5000125.967000%1.000000-0.0090830.0000010.0000000.018574
XSP25May22P451.00PUT451.00$55.06 / 50$56.89 / 500068.320551%-1.0000000.0120840.0000010.000000-0.024711
XSP25May22C340.00CALL340.00$54.10 / 50$55.93 / 5000124.649028%1.000000-0.0091100.0000010.0000000.018629
XSP25May22P450.00PUT450.00$10.75$54.06 / 50$55.89 / 500265.750853%-1.0000000.0120570.0000010.000000-0.024656
XSP25May22C341.00CALL341.00$53.08 / 50$54.91 / 5000121.982390%1.000000-0.0091360.0000010.0000000.018684
XSP25May22P449.00PUT449.00$53.06 / 50$54.89 / 500082.051637%-1.0000000.0120300.0000010.000000-0.024601
XSP25May22C342.00CALL342.00$52.08 / 50$53.91 / 5000119.990993%1.000000-0.0091630.0000010.0000000.018739
XSP25May22P448.00PUT448.00$52.06 / 50$53.89 / 500065.226259%-1.0000000.0120030.0000010.000000-0.024547
XSP25May22C343.00CALL343.00$51.08 / 50$52.91 / 5000118.001205%1.000000-0.0091900.0000010.0000000.018794
XSP25May22P447.00PUT447.00$51.06 / 50$52.89 / 500062.741109%-1.0000000.0119770.0000010.000000-0.024492
XSP25May22C344.00CALL344.00$50.08 / 50$51.91 / 5000116.012351%1.000000-0.0092170.0000010.0000000.018848
XSP25May22P446.00PUT446.00$50.06 / 50$51.89 / 500078.393433%-1.0000000.0119500.0000010.000000-0.024437
XSP25May22C345.00CALL345.00$49.10 / 50$50.93 / 5000114.662036%1.000000-0.0092440.0000010.0000000.018903
XSP25May22P445.00PUT445.00$49.06 / 50$50.89 / 500072.043872%-1.0000000.0119230.0000010.000000-0.024382
XSP25May22C346.00CALL346.00$48.08 / 50$49.91 / 5000112.037300%1.000000-0.0092700.0000010.0000000.018958
XSP25May22P444.00PUT444.00$54.00$48.06 / 50$49.89 / 500057.973569%-1.0000000.0118960.0000010.000000-0.024327
XSP25May22C347.00CALL347.00$47.08 / 50$48.91 / 5000110.051240%1.000000-0.0092970.0000010.0000000.019013
XSP25May22P443.00PUT443.00$52.35$47.06 / 50$48.89 / 500056.973297%-1.0000000.0118690.0000010.000000-0.024273
XSP25May22C348.00CALL348.00$46.08 / 50$47.91 / 5000108.061450%1.000000-0.0093240.0000010.0000000.019067
XSP25May22P442.00PUT442.00$51.77$46.07 / 50$47.89 / 500059.988835%-1.0000000.0118430.0000010.000000-0.024218
XSP25May22C349.00CALL349.00$45.08 / 50$46.91 / 5000106.075287%1.000000-0.0093510.0000010.0000000.019122
XSP25May22P441.00PUT441.00$45.06 / 50$46.89 / 500054.962623%-1.0000000.0118160.0000010.000000-0.024163
XSP25May22C350.00CALL350.00$44.10 / 50$45.93 / 5000104.684420%1.000000-0.0093780.0000010.0000000.019177
XSP25May22P440.00PUT440.00$41.97$44.06 / 50$45.89 / 500353.952426%-1.0000000.0117890.0000010.000000-0.024108
XSP25May22C351.00CALL351.00$43.08 / 50$44.91 / 5000102.100911%1.000000-0.0094040.0000010.0000000.019232
XSP25May22P439.00PUT439.00$44.31$43.07 / 50$44.89 / 500756.745567%-1.0000000.0117620.0000010.000000-0.024054
XSP25May22C352.00CALL352.00$42.08 / 50$43.91 / 5000100.115630%1.000000-0.0094310.0000010.0000000.019287
XSP25May22P438.00PUT438.00$42.07 / 50$43.89 / 500063.724499%-1.0000000.0117350.0000010.000000-0.023999
XSP25May22C353.00CALL353.00$41.08 / 50$42.91 / 500098.127636%1.000000-0.0094580.0000010.0000000.019341
XSP25May22P437.00PUT437.00$41.06 / 50$42.89 / 500048.700027%-1.0000000.0117080.0000010.000000-0.023944
XSP25May22C354.00CALL354.00$40.11 / 50$41.94 / 500096.983403%1.000000-0.0094850.0000010.0000000.019396
XSP25May22P436.00PUT436.00$40.07 / 50$41.89 / 500047.702098%-1.0000000.0116810.0000010.000000-0.023889
XSP25May22C355.00CALL355.00$39.11 / 50$40.94 / 500094.981235%1.000000-0.0095120.0000010.0000000.019451
XSP25May22P435.00PUT435.00$37.14$39.07 / 50$40.89 / 500260.075103%-1.0000000.0116540.0000010.000000-0.023834
XSP25May22C356.00CALL356.00$38.11 / 50$39.94 / 500092.977977%1.000000-0.0095390.0000010.0000000.019506
XSP25May22P434.00PUT434.00$15.37$38.06 / 50$39.89 / 500145.698344%-1.0000000.0116260.0000010.000000-0.023780
XSP25May22C357.00CALL357.00$37.11 / 50$38.94 / 500090.973351%1.000000-0.0095660.0000010.0000000.019561
XSP25May22P433.00PUT433.00$17.42$37.07 / 50$38.89 / 500044.689700%-1.0000000.0115970.0000010.000001-0.023725
XSP25May22C358.00CALL358.00$36.13 / 50$37.96 / 500089.486343%1.000000-0.0095940.0000010.0000000.019615
XSP25May22P432.00PUT432.00$34.74$36.07 / 50$37.89 / 500249.011211%-0.9999990.0115670.0000010.000001-0.023670
XSP25May22C359.00CALL359.00$35.13 / 50$36.96 / 500087.469910%1.000000-0.0096230.0000010.0000010.019670
XSP25May22P431.00PUT431.00$35.06 / 50$36.89 / 500042.666867%-0.9999980.0115340.0000010.000002-0.023615
XSP25May22C360.00CALL360.00$34.11 / 50$35.94 / 500084.942616%0.999999-0.0096540.0000010.0000010.019725
XSP25May22P430.00PUT430.00$34.10$34.07 / 50$35.89 / 500741.649430%-0.9999970.0114970.0000020.000004-0.023560
XSP25May22C361.00CALL361.00$33.11 / 50$34.94 / 500082.928716%0.999998-0.0096890.0000010.0000030.019780
XSP25May22P429.00PUT429.00$10.54$33.07 / 50$34.89 / 5001045.621494%-0.9999950.0114520.0000030.000007-0.023505
XSP25May22C362.00CALL362.00$32.11 / 50$33.94 / 500080.911499%0.999996-0.0097310.0000020.0000050.019834
XSP25May22P428.00PUT428.00$15.81$32.06 / 50$33.89 / 500539.602990%-0.9999920.0113950.0000050.000011-0.023451
XSP25May22C363.00CALL363.00$31.11 / 50$32.94 / 500078.890625%0.999993-0.0097860.0000040.0000090.019889
XSP25May22P427.00PUT427.00$31.07 / 50$32.89 / 500038.573842%-0.9999850.0113190.0000090.000019-0.023396
XSP25May22C364.00CALL364.00$30.12 / 50$31.95 / 500077.104439%0.999986-0.0098650.0000080.0000170.019944
XSP25May22P426.00PUT426.00$30.07 / 50$31.89 / 500048.780006%-0.9999750.0112130.0000140.000031-0.023341
XSP25May22C365.00CALL365.00$29.11 / 50$30.94 / 500074.837143%0.999975-0.0099820.0000140.0000320.019998
XSP25May22P425.00PUT425.00$34.83$29.06 / 50$30.89 / 501436.504878%-0.9999580.0110580.0000230.000051-0.023286
XSP25May22C366.00CALL366.00$28.11 / 50$29.94 / 500072.803838%0.999954-0.0101660.0000250.0000560.020053
XSP25May22P424.00PUT424.00$27.19$28.07 / 50$29.89 / 500435.465034%-0.9999300.0108290.0000380.000082-0.023230
XSP25May22C367.00CALL367.00$27.12 / 50$28.95 / 500070.992320%0.999917-0.0104550.0000440.0000970.020107
XSP25May22P423.00PUT423.00$27.07 / 50$28.89 / 500038.685848%-0.9998850.0104880.0000600.000131-0.023174
XSP25May22C368.00CALL368.00$26.09 / 50$27.92 / 500068.274367%0.999855-0.0109140.0000750.0001640.020160
XSP25May22P422.00PUT422.00$31.81$26.06 / 50$27.89 / 501136.295313%-0.9998150.0099810.0000940.000206-0.023118
XSP25May22C369.00CALL369.00$25.12 / 50$26.95 / 500066.887778%0.999750-0.0116350.0001240.0002720.020213
XSP25May22P421.00PUT421.00$25.07 / 50$26.89 / 500032.315692%-0.9997050.0092300.0001450.000318-0.023061
XSP25May22C370.00CALL370.00$24.12 / 50$25.95 / 500064.826267%0.999580-0.0127510.0002010.0004420.020264
XSP25May22P420.00PUT420.00$35.08$24.07 / 50$25.90 / 5003535.131863%-0.9995360.0081300.0002210.000484-0.023002
XSP25May22C371.00CALL371.00$23.14 / 50$24.97 / 500063.171460%0.999307-0.0144480.0003200.0007010.020313
XSP25May22P419.00PUT419.00$11.89$23.06 / 50$24.89 / 5001832.919717%-0.9992790.0065380.0003320.000727-0.022942
XSP25May22C372.00CALL372.00$22.12 / 50$23.95 / 500060.679959%0.998879-0.0169770.0004970.0010910.020358
XSP25May22P418.00PUT418.00$22.07 / 50$23.90 / 500029.126280%-0.9988960.0042630.0004910.001076-0.022879
XSP25May22C373.00CALL373.00$21.12 / 50$22.95 / 500058.593587%0.998224-0.0206670.0007580.0016610.020399
XSP25May22P417.00PUT417.00$9.24$21.07 / 50$22.90 / 5001332.102973%-0.9983330.0010620.0007150.001568-0.022812
XSP25May22C374.00CALL374.00$20.12 / 50$21.95 / 500056.497228%0.997239-0.0259370.0011300.0024770.020432
XSP25May22P416.00PUT416.00$18.90$20.07 / 50$21.90 / 500326.973713%-0.997516-0.0033730.0010270.002251-0.022740
XSP25May22C375.00CALL375.00$19.13 / 50$20.95 / 500054.487144%0.995791-0.0332950.0016500.0036190.020455
XSP25May22P415.00PUT415.00$15.28$19.07 / 50$20.90 / 5002725.891452%-0.996350-0.0094180.0014520.003185-0.022660
XSP25May22C376.00CALL376.00$18.13 / 50$19.96 / 500052.459035%0.993704-0.0433400.0023620.0051780.020465
XSP25May22P414.00PUT414.00$7.84$18.07 / 50$19.90 / 5001924.800219%-0.994710-0.0175220.0020230.004437-0.022570
XSP25May22C377.00CALL377.00$17.13 / 50$18.96 / 500050.322767%0.990757-0.0567390.0033110.0072610.020455
XSP25May22P413.00PUT413.00$14.91$17.07 / 50$18.90 / 500923.706682%-0.992438-0.0281980.0027760.006087-0.022467
XSP25May22C378.00CALL378.00$13.05$16.14 / 50$17.97 / 502048.347418%0.986680-0.0742040.0045500.0099760.020422
XSP25May22P412.00PUT412.00$20.51$16.08 / 50$17.90 / 501132.835309%-0.989338-0.0420140.0037510.008224-0.022345
XSP25May22C379.00CALL379.00$10.55$15.15 / 50$16.98 / 501046.345675%0.981151-0.0964370.0061280.0134350.020356
XSP25May22P411.00PUT411.00$8.93$15.08 / 50$16.91 / 5001019.911172%-0.985174-0.0595710.0049900.010941-0.022201
XSP25May22C380.00CALL380.00$9.32$14.16 / 51$15.99 / 512444.315624%0.973802-0.1240740.0080890.0177370.020251
XSP25May22P410.00PUT410.00$17.93$14.09 / 50$15.92 / 5001722.503659%-0.979665-0.0814660.0065350.014329-0.022028
XSP25May22C381.00CALL381.00$15.93$13.18 / 51$15.01 / 510242.413348%0.964226-0.1576010.0104700.0229570.020097
XSP25May22P409.00PUT409.00$13.64$13.09 / 50$14.92 / 501022.581210%-0.972493-0.1082470.0084260.018474-0.021820
XSP25May22C382.00CALL382.00$14.95$12.20 / 52$14.03 / 5201540.466403%0.951989-0.1972740.0132880.0291360.019885
XSP25May22P408.00PUT408.00$11.32$12.11 / 50$13.94 / 500619.256921%-0.963299-0.1403530.0106920.023443-0.021568
XSP25May22C383.00CALL383.00$11.21 / 52$13.04 / 520038.325492%0.936655-0.2430330.0165400.0362660.019605
XSP25May22P407.00PUT407.00$11.67$11.13 / 50$12.96 / 501420.024953%-0.951700-0.1780530.0133520.029276-0.021265
XSP25May22C384.00CALL384.00$9.42$10.29 / 53$12.12 / 530237.122572%0.917807-0.2944280.0201940.0442770.019249
XSP25May22P406.00PUT406.00$10.20$10.16 / 51$11.99 / 510615.599343%-0.937300-0.2213690.0164090.035978-0.020902
XSP25May22C385.00CALL385.00$5.70$9.36 / 54$11.19 / 542335.645950%0.895082-0.3505680.0241870.0530320.018808
XSP25May22P405.00PUT405.00$9.73$9.20 / 52$11.03 / 520319.730009%-0.919708-0.2700170.0198410.043503-0.020471
XSP25May22C386.00CALL386.00$6.65$8.45 / 56$10.28 / 562034.296743%0.868198-0.4101050.0284240.0623220.018275
XSP25May22P404.00PUT404.00$22.61$8.27 / 53$10.10 / 530615.549706%-0.898562-0.3233460.0236020.051749-0.019964
XSP25May22C387.00CALL387.00$4.17$7.56 / 57$9.39 / 5733133.022747%0.836991-0.4712570.0327780.0718700.017647
XSP25May22P403.00PUT403.00$9.31$7.36 / 55$9.19 / 550518.377211%-0.873558-0.3803110.0276170.060554-0.019375
XSP25May22C388.00CALL388.00$4.10$6.70 / 59$8.53 / 5910131.899725%0.801437-0.5318820.0370990.0813430.016924
XSP25May22P402.00PUT402.00$8.91$6.49 / 57$8.32 / 570319.508746%-0.844475-0.4394600.0317850.069691-0.018700
XSP25May22C389.00CALL389.00$4.94$5.89 / 61$7.72 / 6112231.069244%0.761680-0.5895890.0412160.0903700.016108
XSP25May22P401.00PUT401.00$7.15$5.68 / 60$7.51 / 600320.398528%-0.811204-0.4989760.0359750.078879-0.017936
XSP25May22C390.00CALL390.00$4.62$5.04 / 64$6.87 / 64452329.578925%0.718034-0.6418960.0449530.0985640.015205
XSP25May22P400.00PUT400.00$5.74$4.88 / 63$6.71 / 6311810.458218%-0.773775-0.5567400.0400380.087788-0.017083
XSP25May22C391.00CALL391.00$5.69$4.31 / 68$6.14 / 6838128.970210%0.670992-0.6864010.0481400.1055530.014227
XSP25May22P399.00PUT399.00$5.25$4.15 / 68$5.97 / 683314.806520%-0.732373-0.6104460.0438110.096060-0.016147
XSP25May22C392.00CALL392.00$4.53$3.61 / 72$5.44 / 72676128.285523%0.621202-0.7209730.0506260.1110020.013186
XSP25May22P398.00PUT398.00$4.55$3.44 / 73$5.26 / 732616.334772%-0.687347-0.6577440.0471270.103331-0.015135
XSP25May22C393.00CALL393.00$4.08$2.85 / 79$4.68 / 7933326.716493%0.569446-0.7439150.0522890.1146490.012100
XSP25May22P397.00PUT397.00$4.04$2.85 / 80$4.67 / 8071417.961269%-0.639212-0.6964040.0498290.109255-0.014059
XSP25May22P396.00PUT396.00$3.53$3.11 / 102$3.22 / 10231018.625852%-0.588632-0.7244850.0517800.113532-0.012932
XSP25May22C394.00CALL394.00$3.50$3.10 / 102$3.21 / 10227526.060513%0.516603-0.7541040.0530500.1163160.010988
XSP25May22P395.00PUT395.00$2.92$2.57 / 119$2.69 / 119131719.136605%-0.536399-0.7405020.0528740.115932-0.011773
XSP25May22C395.00CALL395.00$2.86$2.55 / 119$2.65 / 11960925.435535%0.463601-0.7510850.0528740.1159320.009870
XSP25May22P394.00PUT394.00$2.63$2.14 / 119$2.24 / 11911919.836237%-0.483397-0.7435480.0530500.116316-0.010600
XSP25May22C396.00CALL396.00$2.22$2.07 / 119$2.16 / 1191132124.942798%0.411368-0.7350950.0517800.1135320.008765
XSP25May22P393.00PUT393.00$2.21$1.76 / 136$1.86 / 1363847820.469241%-0.430554-0.7333850.0522890.114649-0.009433
XSP25May22C397.00CALL397.00$1.70$1.65 / 136$1.73 / 136744924.483230%0.360788-0.7070410.0498290.1092550.007693
XSP25May22P392.00PUT392.00$1.51$1.43 / 170$1.51 / 1705911420.911437%-0.378798-0.7104700.0506260.111002-0.008292
XSP25May22C398.00CALL398.00$1.04$1.29 / 170$1.36 / 17066824.059955%0.312653-0.6684080.0471270.1033310.006672
XSP25May22P391.00PUT391.00$1.25$1.16 / 304$1.23 / 204305921.447376%-0.329008-0.6759250.0481400.105553-0.007197
XSP25May22C399.00CALL399.00$1.20$0.99 / 221$1.06 / 43027623.740925%0.267627-0.6211370.0438110.0960600.005714
XSP25May22P390.00PUT390.00$1.49$0.92 / 464$0.99 / 3381197421.847615%-0.281966-0.6314470.0449530.098564-0.006164
XSP25May22C400.00CALL400.00$0.72$0.75 / 272$0.80 / 53017051323.415479%0.226225-0.5674570.0400380.0877880.004833
XSP25May22P389.00PUT389.00$0.84$0.73 / 489$0.78 / 4891132322.210194%-0.238320-0.5791670.0412160.090370-0.005206
XSP25May22P388.00PUT388.00$0.78$0.57 / 340$0.62 / 3406217022.602666%-0.198563-0.5214860.0370990.081343-0.004335
XSP25May22C401.00CALL401.00$0.46$0.55 / 323$0.59 / 32317523.062391%0.188796-0.5097200.0359750.0788790.004036
XSP25May22P387.00PUT387.00$0.52$0.44 / 408$0.47 / 40881722.819625%-0.163009-0.4608880.0327780.071870-0.003557
XSP25May22C402.00CALL402.00$0.37$0.39 / 408$0.43 / 795462022.746195%0.155525-0.4502310.0317850.0696910.003326
XSP25May22P386.00PUT386.00$0.85$0.33 / 493$0.36 / 49332323.047838%-0.131802-0.3997620.0284240.062322-0.002875
XSP25May22C403.00CALL403.00$0.28$0.27 / 510$0.30 / 510141022.400420%0.126442-0.3911080.0276170.0605540.002706
XSP25May22P385.00PUT385.00$0.27$0.24 / 578$0.27 / 5781282523.184957%-0.104918-0.3402520.0241870.053032-0.002287
XSP25May22C404.00CALL404.00$0.20$0.18 / 612$0.21 / 612101022.134620%0.101438-0.3341710.0236020.0517490.002171
XSP25May22P384.00PUT384.00$0.25$0.17 / 846$0.20 / 646365823.289909%-0.082193-0.2841390.0201940.044277-0.001791
XSP25May22C405.00CALL405.00$0.08$0.12 / 697$0.14 / 697152721.890998%0.080292-0.2808680.0198410.0435030.001720
XSP25May22P383.00PUT383.00$0.19$0.12 / 1,392$0.14 / 71422922323.315229%-0.063345-0.2327710.0165400.036266-0.001380
XSP25May22P382.00PUT382.00$0.16$0.09 / 765$0.11 / 765491923.800678%-0.048011-0.1870390.0132880.029136-0.001045
XSP25May22C406.00CALL406.00$0.14$0.07 / 1,491$0.10 / 1,4919821.695547%0.062700-0.2322470.0164090.0359780.001343
XSP25May22P381.00PUT381.00$0.11$0.07 / 1$0.08 / 816491,40424.182816%-0.035774-0.1473930.0104700.022957-0.000779
XSP25May22C407.00CALL407.00$0.05$0.05 / 816$0.07 / 1,591101821.867036%0.048300-0.1889570.0133520.0292760.001035
XSP25May22P380.00PUT380.00$0.06$0.04 / 1,657$0.06 / 8506311124.134385%-0.026198-0.1138930.0080890.017737-0.000570
XSP25May22C408.00CALL408.00$0.02$0.03 / 850$0.05 / 1,65723821.882262%0.036701-0.1512850.0106920.0234430.000787
XSP25May22P379.00PUT379.00$0.13$0.03 / 1,657$0.05 / 850251224.782781%-0.018849-0.0862830.0061280.013435-0.000410
XSP25May22P378.00PUT378.00$0.05$0.02 / 1,657$0.05 / 1,6573851325.725753%-0.013320-0.0640760.0045500.009976-0.000290
XSP25May22C409.00CALL409.00$0.08$0.01 / 1,657$0.04 / 1,6571221.761487%0.027507-0.1192050.0084260.0184740.000590
XSP25May22P376.00PUT376.00$0.04$0.01 / 1,657$0.04 / 1,657173027.299838%-0.006296-0.0332660.0023620.005178-0.000137
XSP25May22C410.00CALL410.00$0.29$0.01 / 850$0.03 / 1,65701222.369611%0.020335-0.0924520.0065350.0143290.000436
XSP25May22P377.00PUT377.00$0.03$0.02 / 850$0.03 / 1251525.953231%-0.009243-0.0466380.0033110.007261-0.000201
XSP25May22P375.00PUT375.00$0.02$0.01 / 1,657$0.03 / 850286027.871023%-0.004209-0.0232480.0016500.003619-0.000091
XSP25May22P374.00PUT374.00$0.04$0.01 / 1,657$0.03 / 1,6575729.185782%-0.002761-0.0159160.0011300.002477-0.000060
XSP25May22P373.00PUT373.00$0.03$0.01 / 1,350$0.03 / 1,65724430.490164%-0.001776-0.0106730.0007580.001661-0.000039
XSP25May22P372.00PUT372.00$0.01$0.01 / 1,150$0.03 / 1,6573731.798756%-0.001121-0.0070100.0004970.001091-0.000024
XSP25May22P371.00PUT371.00$0.01$0.01 / 850$0.03 / 1,65731433.103119%-0.000693-0.0045070.0003200.000701-0.000015
XSP25May22P370.00PUT370.00$0.03$0.01 / 850$0.03 / 1,657241934.407648%-0.000420-0.0028380.0002010.000442-0.000009
XSP25May22P369.00PUT369.00$0.06$0.01 / 850$0.03 / 1,65712435.705580%-0.000250-0.0017490.0001240.000272-0.000005
XSP25May22P368.00PUT368.00$0.01 / 850$0.03 / 1,6570037.008669%-0.000145-0.0010550.0000750.000164-0.000003
XSP25May22P367.00PUT367.00$0.13$0.03 / 1,657050140.164178%-0.000083-0.0006220.0000440.000097-0.000002
XSP25May22C415.00CALL415.00$0.01$0.02 / 1,6578828.329826%0.003650-0.0205370.0014520.0031850.000078
XSP25May22C414.00CALL414.00$0.02$0.02 / 1,6571327.152978%0.005290-0.0286140.0020230.0044370.000114
XSP25May22C413.00CALL413.00$0.01$0.02 / 1,6571525.971377%0.007562-0.0392630.0027760.0060870.000162
XSP25May22C412.00CALL412.00$0.17$0.02 / 1,6570524.781994%0.010662-0.0530530.0037510.0082240.000229
XSP25May22C411.00CALL411.00$0.02$0.02 / 1,1508723.581621%0.014826-0.0705830.0049900.0109410.000318
XSP25May22P366.00PUT366.00$0.10$0.02 / 8500039.608087%-0.000046-0.0003590.0000250.000056-0.000001
XSP25May22P365.00PUT365.00$0.03$0.02 / 85022340.906022%-0.000025-0.0002030.0000140.000032-0.000001
XSP25May22P364.00PUT364.00$0.04$0.02 / 1,3501842.203499%-0.000014-0.0001120.0000080.0000170.000000
XSP25May22P363.00PUT363.00$0.20$0.02 / 1,6570043.505333%-0.000007-0.0000610.0000040.0000090.000000
XSP25May22P362.00PUT362.00$0.40$0.02 / 1,6570044.802626%-0.000004-0.0000320.0000020.0000050.000000
XSP25May22P361.00PUT361.00$0.05$0.02 / 1,6570146.101475%-0.000002-0.0000160.0000010.0000030.000000
XSP25May22P360.00PUT360.00$0.03$0.02 / 1,65717347.401882%-0.000001-0.0000080.0000010.0000010.000000
XSP25May22P359.00PUT359.00$0.23$0.02 / 1,6570048.698721%-0.000001-0.0000040.0000010.0000010.000000
XSP25May22P358.00PUT358.00$0.02$0.02 / 1,6576450.000722%-0.000001-0.0000020.0000010.0000000.000000
XSP25May22P357.00PUT357.00$0.02 / 1,6570051.299625%-0.000001-0.0000010.0000010.0000000.000000
XSP25May22P356.00PUT356.00$0.02 / 1,6570052.598922%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P355.00PUT355.00$0.02$0.02 / 1,65702453.903056%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P354.00PUT354.00$0.02$0.02 / 1,6571055.205887%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P353.00PUT353.00$0.02 / 1,6570056.509912%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P352.00PUT352.00$0.02 / 1,6570057.815416%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P351.00PUT351.00$0.02 / 1,6570059.121163%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P350.00PUT350.00$0.01$0.02 / 1,657102660.432729%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P349.00PUT349.00$0.01$0.02 / 1,6570261.740223%-0.0000010.0000000.0000010.0000000.000000
XSP25May22C510.00CALL510.00$0.01 / 1,65700112.243930%0.0000010.0000000.0000010.0000000.000000
XSP25May22C505.00CALL505.00$0.01 / 1,65700108.337230%0.0000010.0000000.0000010.0000000.000000
XSP25May22C500.00CALL500.00$0.02$0.01 / 1,657021104.380863%0.0000010.0000000.0000010.0000000.000000
XSP25May22C495.00CALL495.00$0.03$0.01 / 1,657010100.367016%0.0000010.0000000.0000010.0000000.000000
XSP25May22C490.00CALL490.00$0.01 / 1,6570096.297170%0.0000010.0000000.0000010.0000000.000000
XSP25May22C485.00CALL485.00$0.01 / 1,6570092.168350%0.0000010.0000000.0000010.0000000.000000
XSP25May22C480.00CALL480.00$0.02$0.01 / 1,6570887.978077%0.0000010.0000000.0000010.0000000.000000
XSP25May22C475.00CALL475.00$0.33$0.01 / 1,65702383.725165%0.0000010.0000000.0000010.0000000.000000
XSP25May22C470.00CALL470.00$0.12$0.01 / 1,65701779.406315%0.0000010.0000000.0000010.0000000.000000
XSP25May22C468.00CALL468.00$0.01 / 1,6570077.661103%0.0000010.0000000.0000010.0000000.000000
XSP25May22C467.00CALL467.00$0.01 / 1,6570076.781731%0.0000010.0000000.0000010.0000000.000000
XSP25May22C466.00CALL466.00$0.01 / 1,6570075.900870%0.0000010.0000000.0000010.0000000.000000
XSP25May22C465.00CALL465.00$0.01$0.01 / 1,6570075.017945%0.0000010.0000000.0000010.0000000.000000
XSP25May22C464.00CALL464.00$0.01 / 1,6570074.131722%0.0000010.0000000.0000010.0000000.000000
XSP25May22C463.00CALL463.00$0.01 / 1,6570073.240341%0.0000010.0000000.0000010.0000000.000000
XSP25May22C462.00CALL462.00$0.01 / 1,6570072.350391%0.0000010.0000000.0000010.0000000.000000
XSP25May22C461.00CALL461.00$0.01 / 1,6570071.456935%0.0000010.0000000.0000010.0000000.000000
XSP25May22C460.00CALL460.00$0.40$0.01 / 1,6570770.557191%0.0000010.0000000.0000010.0000000.000000
XSP25May22C459.00CALL459.00$0.01 / 1,6570069.656177%0.0000010.0000000.0000010.0000000.000000
XSP25May22C458.00CALL458.00$0.01 / 1,6570068.752545%0.0000010.0000000.0000010.0000000.000000
XSP25May22C457.00CALL457.00$0.41$0.01 / 1,65703067.841731%0.0000010.0000000.0000010.0000000.000000
XSP25May22C456.00CALL456.00$0.01 / 1,6570066.933558%0.0000010.0000000.0000010.0000000.000000
XSP25May22C455.00CALL455.00$0.25$0.01 / 1,65701666.019650%0.0000010.0000000.0000010.0000000.000000
XSP25May22C454.00CALL454.00$0.01 / 1,6570065.101817%0.0000010.0000000.0000010.0000000.000000
XSP25May22C453.00CALL453.00$0.01 / 1,6570064.184903%0.0000010.0000000.0000010.0000000.000000
XSP25May22C452.00CALL452.00$0.01 / 1,6570063.258299%0.0000010.0000000.0000010.0000000.000000
XSP25May22C451.00CALL451.00$0.01 / 1,6570062.331969%0.0000010.0000000.0000010.0000000.000000
XSP25May22C450.00CALL450.00$0.02$0.01 / 1,65701861.403663%0.0000010.0000000.0000010.0000000.000000
XSP25May22C449.00CALL449.00$0.01 / 1,6570060.468500%0.0000010.0000000.0000010.0000000.000000
XSP25May22C448.00CALL448.00$1.39$0.01 / 1,6570659.530955%0.0000010.0000000.0000010.0000000.000000
XSP25May22C447.00CALL447.00$9.33$0.01 / 1,6570358.590176%0.0000010.0000000.0000010.0000000.000000
XSP25May22C446.00CALL446.00$1.24$0.01 / 1,6570857.644229%0.0000010.0000000.0000010.0000000.000000
XSP25May22C445.00CALL445.00$0.03$0.01 / 1,6570356.697861%0.0000010.0000000.0000010.0000000.000000
XSP25May22C444.00CALL444.00$0.01$0.01 / 1,6570255.746141%0.0000010.0000000.0000010.0000000.000000
XSP25May22C443.00CALL443.00$0.01$0.01 / 1,6570254.791056%0.0000010.0000000.0000010.0000000.000000
XSP25May22C442.00CALL442.00$0.01$0.01 / 1,6570453.832571%0.0000010.0000000.0000010.0000000.000000
XSP25May22C441.00CALL441.00$1.75$0.01 / 1,6570852.869720%0.0000010.0000000.0000010.0000000.000000
XSP25May22C440.00CALL440.00$0.01$0.01 / 1,65701551.902146%0.0000010.0000000.0000010.0000000.000000
XSP25May22C439.00CALL439.00$0.11$0.01 / 1,65701450.931745%0.0000010.0000000.0000010.0000000.000000
XSP25May22C438.00CALL438.00$0.13$0.01 / 1,65703949.957079%0.0000010.0000000.0000010.0000000.000000
XSP25May22C437.00CALL437.00$0.04$0.01 / 1,65701148.977828%0.0000010.0000000.0000010.0000000.000000
XSP25May22C436.00CALL436.00$0.04$0.01 / 1,6570547.994787%0.000001-0.0000010.0000010.0000000.000000
XSP25May22C435.00CALL435.00$0.04$0.01 / 1,6570647.007969%0.000001-0.0000010.0000010.0000000.000000
XSP25May22C434.00CALL434.00$0.02$0.01 / 1,6570146.018398%0.000001-0.0000020.0000010.0000000.000000
XSP25May22C433.00CALL433.00$0.04$0.01 / 1,6570145.020915%0.000001-0.0000040.0000010.0000010.000000
XSP25May22C432.00CALL432.00$0.01$0.01 / 1,6570344.020461%0.000001-0.0000080.0000010.0000010.000000
XSP25May22C431.00CALL431.00$0.13$0.01 / 1,6570343.015767%0.000002-0.0000140.0000010.0000020.000000
XSP25May22C430.00CALL430.00$0.13$0.01 / 1,6570642.005876%0.000003-0.0000240.0000020.0000040.000000
XSP25May22C429.00CALL429.00$0.06$0.01 / 1,6570940.994032%0.000005-0.0000420.0000030.0000070.000000
XSP25May22C428.00CALL428.00$0.81$0.01 / 1,6570639.971545%0.000008-0.0000720.0000050.0000110.000000
XSP25May22C427.00CALL427.00$0.01 / 1,6570038.949141%0.000015-0.0001210.0000090.0000190.000000
XSP25May22C426.00CALL426.00$10.00$0.01 / 1,6570137.920022%0.000025-0.0002010.0000140.0000310.000001
XSP25May22C425.00CALL425.00$0.02$0.01 / 1,65702836.885872%0.000042-0.0003290.0000230.0000510.000001
XSP25May22C424.00CALL424.00$0.13$0.01 / 1,65701435.847238%0.000070-0.0005320.0000380.0000820.000002
XSP25May22C423.00CALL423.00$0.52$0.01 / 1,6570134.801559%0.000115-0.0008460.0000600.0001310.000002
XSP25May22C422.00CALL422.00$0.02$0.01 / 1,5500333.750830%0.000185-0.0013260.0000940.0002060.000004
XSP25May22C421.00CALL421.00$0.01 / 1,4500032.693182%0.000295-0.0020500.0001450.0003180.000006
XSP25May22C420.00CALL420.00$0.03$0.01 / 1,25003231.633947%0.000464-0.0031230.0002210.0004840.000010
XSP25May22C419.00CALL419.00$0.01$0.01 / 1,15011430.561736%0.000721-0.0046880.0003320.0007270.000015
XSP25May22C418.00CALL418.00$0.66$0.01 / 1,0500129.491300%0.001104-0.0069360.0004910.0010760.000024
XSP25May22C417.00CALL417.00$0.22$0.01 / 9500128.407416%0.001667-0.0101100.0007150.0015680.000036
XSP25May22C416.00CALL416.00$0.01$0.01 / 85014827.319131%0.002484-0.0145190.0010270.0022510.000053
XSP25May22P348.00PUT348.00$0.12$0.01 / 8500158.913386%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P347.00PUT347.00$0.01 / 8500060.150773%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P346.00PUT346.00$0.01 / 1,0500061.392185%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P345.00PUT345.00$0.10$0.01 / 1,2500162.636521%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P344.00PUT344.00$0.01 / 1,5500063.879416%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P343.00PUT343.00$0.01 / 1,6570065.125187%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P342.00PUT342.00$0.01 / 1,6570066.374160%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P341.00PUT341.00$0.01 / 1,6570067.625150%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P340.00PUT340.00$0.01 / 1,6570068.879947%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P339.00PUT339.00$0.01 / 1,6570070.132957%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P338.00PUT338.00$0.03$0.01 / 1,6570171.389225%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P337.00PUT337.00$0.01$0.01 / 1,6600672.648082%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P336.00PUT336.00$0.01 / 1,6570073.909208%0.0000010.0000000.0000010.0000000.000000
XSP25May22P335.00PUT335.00$0.59$0.01 / 1,65701575.170602%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P334.00PUT334.00$0.02$0.01 / 1,6630676.437858%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P330.00PUT330.00$0.01$0.01 / 1,65701281.526445%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P325.00PUT325.00$0.04$0.01 / 1,6570287.943306%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P320.00PUT320.00$0.01 / 1,6570094.428129%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P315.00PUT315.00$0.01 / 1,65700100.987134%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P310.00PUT310.00$0.02$0.01 / 1,65701107.625336%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P305.00PUT305.00$0.01 / 1,65700114.347741%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P300.00PUT300.00$0.04$0.01 / 1,657020121.157067%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P295.00PUT295.00$0.01 / 1,65700128.059239%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P290.00PUT290.00$0.01 / 1,65700135.061184%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P285.00PUT285.00$0.08$0.01 / 1,65700142.163841%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P280.00PUT280.00$0.01 / 1,65700149.374874%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P275.00PUT275.00$0.01 / 1,65700156.700392%-0.0000010.0000000.0000010.0000000.000000
XSP25May22P270.00PUT270.00$0.01 / 1,65700164.145497%-0.0000010.0000000.0000010.0000000.000000