XSP.IN Option Chain

End of day data from May 13, 2022 for XSP.IN options expired on June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.02 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22C430.00CALL430.00$3.32$2.99 / 403$3.38 / 4031020.820076%0.240285-0.1207690.0088770.4443690.115861
XSP27Jun22C401.00CALL401.00$14.56$14.61 / 119$15.13 / 1191024.502036%0.538388-0.1562580.0113320.5672480.254267
XSP27Jun22P401.00PUT401.00$14.92$13.89 / 119$14.41 / 1191826.488947%-0.461612-0.1463260.0113320.567248-0.250527
XSP27Jun22P372.00PUT372.00$5.93$5.27 / 339$5.68 / 3391030.143262%-0.168943-0.0942380.0071920.360043-0.089820
XSP27Jun22P366.00PUT366.00$4.74$4.24 / 390$4.63 / 3901030.933537%-0.126092-0.0775730.0059100.295851-0.066822
XSP27Jun22C475.00CALL475.00$0.12 / 1,3750020.300024%0.032283-0.0278500.0020630.1032780.015830
XSP27Jun22P475.00PUT475.00$71.02 / 50$75.35 / 500029.415370%-0.967717-0.0160860.0020630.103278-0.582117
XSP27Jun22C470.00CALL470.00$0.03 / 1,275$0.15 / 1,1750018.478543%0.042107-0.0346250.0025640.1283330.020620
XSP27Jun22P470.00PUT470.00$65.90 / 50$70.43 / 500027.812842%-0.957893-0.0229850.0025640.128333-0.571033
XSP27Jun22C465.00CALL465.00$0.08 / 1,075$0.20 / 1,1750018.412558%0.054365-0.0425080.0031450.1574560.026585
XSP27Jun22P465.00PUT465.00$60.92 / 50$65.45 / 500026.398608%-0.945635-0.0309920.0031450.157456-0.558774
XSP27Jun22C460.00CALL460.00$0.15 / 1,258$0.28 / 9580018.343687%0.069464-0.0515090.0038090.1906710.033917
XSP27Jun22P460.00PUT460.00$56.21 / 50$60.53 / 500025.745517%-0.930536-0.0401170.0038090.190671-0.545149
XSP27Jun22C455.00CALL455.00$1.03$0.27 / 882$0.43 / 1,0070118.501972%0.087821-0.0615790.0045500.2277800.042808
XSP27Jun22P455.00PUT455.00$51.43 / 51$55.76 / 510025.100340%-0.912179-0.0503110.0045500.227780-0.529963
XSP27Jun22C450.00CALL450.00$0.47 / 822$0.66 / 8220018.741862%0.109833-0.0725970.0053600.2683160.053440
XSP27Jun22P450.00PUT450.00$46.42 / 52$50.95 / 520023.751189%-0.890167-0.0614520.0053600.268316-0.513036
XSP27Jun22C445.00CALL445.00$1.52$0.79 / 737$1.03 / 7370219.128854%0.135859-0.0843600.0062230.3115040.065973
XSP27Jun22P445.00PUT445.00$41.75 / 53$46.29 / 530023.189364%-0.864141-0.0733390.0062230.311504-0.494210
XSP27Jun22C440.00CALL440.00$1.28 / 635$1.58 / 6350019.616753%0.166181-0.0965750.0071160.3562390.080524
XSP27Jun22P440.00PUT440.00$37.28 / 55$41.81 / 550022.964915%-0.833819-0.0856770.0071160.356239-0.473364
XSP27Jun22C435.00CALL435.00$3.18$2.00 / 488$2.36 / 4880120.203738%0.200977-0.1088630.0080120.4010970.097157
XSP27Jun22P435.00PUT435.00$33.10 / 58$37.63 / 580023.183404%-0.799023-0.0980900.0080120.401097-0.450438
XSP27Jun22C434.00CALL434.00$2.18 / 467$2.54 / 4670020.326968%0.208479-0.1112910.0081890.4099370.100734
XSP27Jun22P434.00PUT434.00$32.37 / 58$36.70 / 580023.185197%-0.791521-0.1005420.0081890.409937-0.445602
XSP27Jun22C433.00CALL433.00$2.36 / 467$2.73 / 3740020.435286%0.216162-0.1136990.0083640.4187000.104393
XSP27Jun22P433.00PUT433.00$31.56 / 59$35.89 / 590023.217321%-0.783838-0.1029750.0083640.418700-0.440684
XSP27Jun22C432.00CALL432.00$2.56 / 446$2.94 / 3570020.569976%0.224025-0.1160850.0085370.4273700.108135
XSP27Jun22P432.00PUT432.00$30.65 / 60$35.18 / 600023.232291%-0.775975-0.1053850.0085370.427370-0.435683
XSP27Jun22C431.00CALL431.00$2.77 / 425$3.16 / 3400020.701999%0.232066-0.1184430.0087080.4359310.111958
XSP27Jun22P431.00PUT431.00$29.99 / 60$34.32 / 600023.346512%-0.767934-0.1077680.0087080.435931-0.430601
XSP27Jun22P430.00PUT430.00$29.03 / 61$33.56 / 610023.207825%-0.759715-0.1101200.0088770.444369-0.425439
XSP27Jun22C429.00CALL429.00$3.22 / 382$3.62 / 3820020.946121%0.248679-0.1230600.0090430.4526670.119843
XSP27Jun22P429.00PUT429.00$28.32 / 62$32.85 / 620023.393118%-0.751321-0.1124360.0090430.452667-0.420198
XSP27Jun22C428.00CALL428.00$3.46 / 361$3.87 / 3610021.070524%0.257247-0.1253110.0092050.4608090.123904
XSP27Jun22P428.00PUT428.00$27.68 / 63$32.00 / 630023.477347%-0.742753-0.1147110.0092050.460809-0.414878
XSP27Jun22C427.00CALL427.00$3.71 / 361$4.14 / 3610021.200568%0.265987-0.1275180.0093640.4687790.128042
XSP27Jun22P427.00PUT427.00$26.94 / 64$31.26 / 640023.549642%-0.734013-0.1169430.0093640.468779-0.409482
XSP27Jun22C426.00CALL426.00$3.98 / 340$4.41 / 3400021.330681%0.274896-0.1296760.0095200.4765610.132254
XSP27Jun22P426.00PUT426.00$26.24 / 64$30.56 / 640023.688562%-0.725104-0.1191250.0095200.476561-0.404010
XSP27Jun22C425.00CALL425.00$4.25 / 318$4.70 / 3180021.455372%0.283971-0.1317810.0096710.4841380.136541
XSP27Jun22P425.00PUT425.00$25.47 / 65$29.80 / 650023.666178%-0.716029-0.1212550.0096710.484138-0.398465
XSP27Jun22C424.00CALL424.00$4.54 / 297$4.99 / 3140021.574818%0.293208-0.1338280.0098180.4914950.140898
XSP27Jun22P424.00PUT424.00$24.81 / 66$29.13 / 660023.834532%-0.706792-0.1233270.0098180.491495-0.392849
XSP27Jun22C423.00CALL423.00$4.84 / 238$5.30 / 2380021.702204%0.302605-0.1358140.0099610.4986160.145326
XSP27Jun22P423.00PUT423.00$24.07 / 67$28.39 / 670023.827974%-0.697395-0.1253380.0099610.498616-0.387162
XSP27Jun22C422.00CALL422.00$5.16 / 221$5.62 / 2210021.836033%0.312157-0.1377340.0100980.5054840.149821
XSP27Jun22P422.00PUT422.00$23.38 / 68$27.71 / 680023.909075%-0.687843-0.1272820.0100980.505484-0.381409
XSP27Jun22C421.00CALL421.00$5.48 / 221$5.95 / 2210021.953097%0.321861-0.1395830.0102300.5120830.154381
XSP27Jun22P421.00PUT421.00$22.78 / 69$27.10 / 690024.128717%-0.678139-0.1291560.0102300.512083-0.375590
XSP27Jun22C420.00CALL420.00$5.82 / 204$6.29 / 2040022.079109%0.331710-0.1413580.0103560.5183980.159003
XSP27Jun22P420.00PUT420.00$22.05 / 71$26.38 / 710024.091888%-0.668290-0.1309560.0103560.518398-0.369709
XSP27Jun22C419.00CALL419.00$6.18 / 187$6.65 / 1870022.215897%0.341702-0.1430540.0104760.5244140.163685
XSP27Jun22P419.00PUT419.00$21.30 / 72$25.82 / 720024.171651%-0.658298-0.1326770.0104760.524414-0.363768
XSP27Jun22C418.00CALL418.00$6.54 / 187$7.02 / 1870022.340656%0.351830-0.1446670.0105900.5301150.168425
XSP27Jun22P418.00PUT418.00$20.59 / 73$25.11 / 730024.126843%-0.648170-0.1343150.0105900.530115-0.357769
XSP27Jun22C417.00CALL417.00$6.92 / 170$7.40 / 1700022.470608%0.362089-0.1461940.0106970.5354870.173218
XSP27Jun22P417.00PUT417.00$20.18 / 74$24.50 / 740024.436299%-0.637911-0.1358670.0106970.535487-0.351717
XSP27Jun22C416.00CALL416.00$7.31 / 170$7.80 / 1700022.605332%0.372472-0.1476310.0107980.5405170.178062
XSP27Jun22P416.00PUT416.00$19.60 / 75$23.92 / 750024.593137%-0.627528-0.1373280.0107980.540517-0.345614
XSP27Jun22C415.00CALL415.00$7.71 / 170$8.21 / 1700022.734022%0.382975-0.1489730.0108910.5451900.182954
XSP27Jun22P415.00PUT415.00$18.83 / 77$23.35 / 770024.563616%-0.617025-0.1386950.0108910.545190-0.339464
XSP27Jun22C414.00CALL414.00$8.13 / 153$8.63 / 1530022.868761%0.393590-0.1502180.0109770.5494940.187889
XSP27Jun22P414.00PUT414.00$18.38 / 78$22.71 / 780024.743344%-0.606410-0.1399640.0109770.549494-0.333269
XSP27Jun22C413.00CALL413.00$8.56 / 153$9.06 / 1530022.999167%0.404311-0.1513610.0110550.5534150.192866
XSP27Jun22P413.00PUT413.00$17.50$17.68 / 80$22.20 / 800124.793433%-0.595689-0.1411330.0110550.553415-0.327034
XSP27Jun22C412.00CALL412.00$9.00 / 153$9.50 / 1530023.125432%0.415130-0.1524010.0111260.5569430.197879
XSP27Jun22P412.00PUT412.00$17.10$19.26 / 102$19.77 / 1020125.147020%-0.584870-0.1421970.0111260.556943-0.320762
XSP27Jun22C411.00CALL411.00$9.45 / 136$9.96 / 1360023.256695%0.426041-0.1533330.0111880.5600670.202925
XSP27Jun22P411.00PUT411.00$18.72 / 102$19.22 / 1020025.263949%-0.573959-0.1431540.0111880.560067-0.314457
XSP27Jun22C410.00CALL410.00$9.91 / 136$10.42 / 1360023.376361%0.437035-0.1541550.0112420.5627750.208000
XSP27Jun22P410.00PUT410.00$18.18 / 119$18.69 / 1190025.380817%-0.562965-0.1440010.0112420.562775-0.308124
XSP27Jun22C409.00CALL409.00$10.39 / 136$10.90 / 1360023.505942%0.448105-0.1548640.0112880.5650600.213099
XSP27Jun22P409.00PUT409.00$17.66 / 119$18.17 / 1190025.499532%-0.551895-0.1447350.0112880.565060-0.301765
XSP27Jun22C408.00CALL408.00$10.88 / 136$11.39 / 1360023.636097%0.459243-0.1554590.0113250.5669120.218220
XSP27Jun22P408.00PUT408.00$17.15 / 119$17.66 / 1190025.620731%-0.540757-0.1453540.0113250.566912-0.295386
XSP27Jun22C407.00CALL407.00$11.38 / 136$11.89 / 1360023.762332%0.470440-0.1559360.0113530.5683230.223356
XSP27Jun22P407.00PUT407.00$16.65 / 119$17.16 / 1190025.739851%-0.529560-0.1458560.0113530.568323-0.288990
XSP27Jun22C406.00CALL406.00$11.89 / 119$12.41 / 1190023.893892%0.481689-0.1562950.0113720.5692880.228505
XSP27Jun22P406.00PUT406.00$16.16 / 119$16.68 / 1190025.866042%-0.518311-0.1462400.0113720.569288-0.282583
XSP27Jun22C405.00CALL405.00$18.80$12.41 / 119$12.93 / 11901524.013577%0.492980-0.1565330.0113820.5698000.233661
XSP27Jun22P405.00PUT405.00$15.68 / 119$16.20 / 1190025.982034%-0.507020-0.1465030.0113820.569800-0.276168
XSP27Jun22C404.00CALL404.00$12.94 / 119$13.46 / 1190024.130486%0.504304-0.1566490.0113840.5698550.238820
XSP27Jun22P404.00PUT404.00$15.22 / 119$15.74 / 1190026.114401%-0.495696-0.1466430.0113840.569855-0.269750
XSP27Jun22C403.00CALL403.00$13.49 / 119$14.01 / 1190024.262120%0.515653-0.1566420.0113750.5694500.243977
XSP27Jun22P403.00PUT403.00$14.77 / 119$15.28 / 1190026.236425%-0.484347-0.1466620.0113750.569450-0.263335
XSP27Jun22C402.00CALL402.00$14.04 / 119$14.56 / 1190024.374474%0.527018-0.1565120.0113580.5685810.249128
XSP27Jun22P402.00PUT402.00$14.32 / 119$14.84 / 1190026.358875%-0.472982-0.1465560.0113580.568581-0.256925
XSP27Jun22C400.00CALL400.00$21.85$15.18 / 119$15.70 / 11901524.610077%0.549756-0.1558790.0112960.5654500.259391
XSP27Jun22P400.00PUT400.00$13.14$13.47 / 119$13.98 / 11901526.609824%-0.450244-0.1459730.0112960.565450-0.244144
XSP27Jun22C399.00CALL399.00$15.77 / 119$16.29 / 1190024.734075%0.561111-0.1553770.0112500.5631890.264493
XSP27Jun22P399.00PUT399.00$13.05 / 136$13.57 / 1360026.730452%-0.438889-0.1454950.0112500.563189-0.237783
XSP27Jun22C398.00CALL398.00$16.21$16.37 / 119$16.88 / 1190324.847596%0.572445-0.1547500.0111960.5604660.269571
XSP27Jun22P398.00PUT398.00$12.65 / 136$13.17 / 1360026.859846%-0.427555-0.1448930.0111960.560466-0.231446
XSP27Jun22C397.00CALL397.00$16.97 / 119$17.49 / 1190024.959507%0.583747-0.1540010.0111320.5572850.274618
XSP27Jun22P397.00PUT397.00$12.26 / 136$12.77 / 1360026.980277%-0.416253-0.1441690.0111320.557285-0.225141
XSP27Jun22C396.00CALL396.00$17.59 / 102$18.10 / 1020025.074772%0.595009-0.1531310.0110600.5536500.279630
XSP27Jun22P396.00PUT396.00$11.88 / 136$12.39 / 1360027.109606%-0.404991-0.1433230.0110600.553650-0.218870
XSP27Jun22C395.00CALL395.00$18.22 / 102$18.73 / 1020025.192880%0.606221-0.1521400.0109780.5495670.284603
XSP27Jun22P395.00PUT395.00$11.44$11.50 / 136$12.01 / 13601527.225754%-0.393779-0.1423570.0109780.549567-0.212638
XSP27Jun22C394.00CALL394.00$18.85 / 102$19.36 / 1020025.294567%0.617373-0.1510300.0108880.5450420.289531
XSP27Jun22P394.00PUT394.00$11.14 / 153$11.65 / 1530027.357724%-0.382627-0.1412720.0108880.545042-0.206451
XSP27Jun22C393.00CALL393.00$17.49 / 83$22.01 / 830025.405236%0.628457-0.1498040.0107890.5400830.294409
XSP27Jun22P393.00PUT393.00$15.96$10.79 / 153$11.29 / 15301027.482477%-0.371543-0.1400710.0107890.540083-0.200314
XSP27Jun22C392.00CALL392.00$18.14 / 82$22.46 / 820025.320367%0.639464-0.1484640.0106810.5347000.299235
XSP27Jun22P392.00PUT392.00$10.45 / 153$10.95 / 1530027.618094%-0.360536-0.1387550.0106810.534700-0.194230
XSP27Jun22C391.00CALL391.00$18.79 / 80$23.31 / 800025.589817%0.650383-0.1470120.0105660.5289030.304002
XSP27Jun22P391.00PUT391.00$10.11 / 153$10.61 / 1530027.737111%-0.349617-0.1373280.0105660.528903-0.188204
XSP27Jun22C390.00CALL390.00$19.44 / 79$23.97 / 790025.663582%0.661207-0.1454510.0104420.5227020.308706
XSP27Jun22P390.00PUT390.00$9.79 / 170$10.28 / 1700027.867626%-0.338793-0.1357920.0104420.522702-0.182240
XSP27Jun22C389.00CALL389.00$20.19 / 78$24.51 / 780025.699189%0.671927-0.1437840.0103100.5161100.313344
XSP27Jun22P389.00PUT389.00$9.47 / 170$9.96 / 1700027.991218%-0.328073-0.1341500.0103100.516110-0.176344
XSP27Jun22C388.00CALL388.00$20.85 / 77$25.17 / 770025.744229%0.682534-0.1420160.0101710.5091410.317911
XSP27Jun22P388.00PUT388.00$9.16 / 170$9.65 / 1700028.117582%-0.317466-0.1324060.0101710.509141-0.170518
XSP27Jun22C387.00CALL387.00$21.52 / 76$25.84 / 760025.789468%0.693020-0.1401490.0100240.5018070.322402
XSP27Jun22P387.00PUT387.00$8.86 / 187$9.35 / 1870028.247111%-0.306980-0.1305640.0100240.501807-0.164768
XSP27Jun22C386.00CALL386.00$22.27 / 74$26.61 / 740025.998018%0.703377-0.1381870.0098710.4941250.326815
XSP27Jun22P386.00PUT386.00$8.57 / 187$9.05 / 1870028.370426%-0.296623-0.1286270.0098710.494125-0.159097
XSP27Jun22C385.00CALL385.00$22.98 / 73$27.32 / 730026.086614%0.713598-0.1361350.0097110.4861100.331144
XSP27Jun22P385.00PUT385.00$8.29 / 187$8.76 / 1870028.497603%-0.286402-0.1266000.0097110.486110-0.153508
XSP27Jun22C384.00CALL384.00$23.64 / 73$27.96 / 730026.033367%0.723674-0.1339970.0095440.4777790.335387
XSP27Jun22P384.00PUT384.00$8.01 / 204$8.48 / 2040028.619104%-0.276326-0.1244870.0095440.477779-0.148006
XSP27Jun22C383.00CALL383.00$24.39 / 72$28.71 / 720026.166886%0.733598-0.1317770.0093720.4691490.339540
XSP27Jun22P383.00PUT383.00$7.74 / 204$8.21 / 2040028.746137%-0.266402-0.1222920.0093720.469149-0.142595
XSP27Jun22C382.00CALL382.00$25.19 / 71$29.52 / 710026.400613%0.743364-0.1294810.0091940.4602390.343600
XSP27Jun22P382.00PUT382.00$7.48 / 221$7.95 / 2210028.876246%-0.256636-0.1200210.0091940.460239-0.137276
XSP27Jun22C381.00CALL381.00$25.85 / 70$30.39 / 700026.535035%0.752965-0.1271140.0090110.4510670.347563
XSP27Jun22P381.00PUT381.00$7.23 / 221$7.69 / 2210029.006256%-0.247035-0.1176780.0090110.451067-0.132054
XSP27Jun22C380.00CALL380.00$26.61 / 69$31.14 / 690026.631335%0.762395-0.1246790.0088230.4416520.351426
XSP27Jun22P380.00PUT380.00$13.45$6.98 / 238$7.44 / 2380129.126565%-0.237605-0.1152680.0088230.441652-0.126932
XSP27Jun22C379.00CALL379.00$27.37 / 68$31.90 / 680026.721626%0.771648-0.1221840.0086300.4320150.355188
XSP27Jun22P379.00PUT379.00$6.75 / 288$7.19 / 2880029.253324%-0.228352-0.1127970.0086300.432015-0.121912
XSP27Jun22C378.00CALL378.00$28.20 / 67$32.54 / 670026.736385%0.780719-0.1196320.0084340.4221750.358844
XSP27Jun22P378.00PUT378.00$6.51 / 305$6.96 / 3050029.376288%-0.219281-0.1102700.0084340.422175-0.116996
XSP27Jun22C377.00CALL377.00$29.44$28.90 / 67$33.23 / 670126.638684%0.789602-0.1170290.0082330.4121530.362394
XSP27Jun22P377.00PUT377.00$6.29 / 305$6.73 / 3050029.505180%-0.210398-0.1076930.0082330.412153-0.112188
XSP27Jun22C376.00CALL376.00$29.70 / 66$34.03 / 660026.762936%0.798293-0.1143820.0080300.4019700.365834
XSP27Jun22P376.00PUT376.00$6.07 / 305$6.50 / 3050029.622010%-0.201707-0.1050700.0080300.401970-0.107489
XSP27Jun22C375.00CALL375.00$30.47 / 66$34.79 / 660026.788981%0.806787-0.1116950.0078240.3916470.369163
XSP27Jun22P375.00PUT375.00$5.86 / 322$6.29 / 3220029.757172%-0.193213-0.1024070.0078240.391647-0.102901
XSP27Jun22C374.00CALL374.00$31.33 / 65$35.85 / 650027.273013%0.815082-0.1089730.0076150.3812040.372379
XSP27Jun22P374.00PUT374.00$5.66 / 322$6.08 / 3220029.887920%-0.184918-0.0997110.0076150.381204-0.098426
XSP27Jun22C373.00CALL373.00$32.10 / 64$36.63 / 640027.291826%0.823172-0.1062230.0074040.3706620.375481
XSP27Jun22P373.00PUT373.00$5.46 / 339$5.88 / 3390030.017249%-0.176828-0.0969860.0074040.370662-0.094065
XSP27Jun22C372.00CALL372.00$32.87 / 64$37.20 / 640027.021063%0.831057-0.1034510.0071920.3600430.378467
XSP27Jun22C371.00CALL371.00$33.70 / 63$38.23 / 630027.399576%0.838731-0.1006600.0069790.3493680.381337
XSP27Jun22P371.00PUT371.00$5.08 / 356$5.49 / 3560030.270077%-0.161269-0.0914720.0069790.349368-0.085692
XSP27Jun22C370.00CALL370.00$34.73$34.60 / 63$38.92 / 630127.411290%0.846195-0.0978580.0067650.3386560.384089
XSP27Jun22P370.00PUT370.00$5.39$4.90 / 356$5.31 / 3560130.403310%-0.153805-0.0886950.0067650.338656-0.081681
XSP27Jun22C369.00CALL369.00$35.32 / 62$39.65 / 620027.210546%0.853446-0.0950500.0065510.3279290.386722
XSP27Jun22P369.00PUT369.00$4.73 / 373$5.13 / 3730030.536748%-0.146554-0.0859110.0065510.327929-0.077789
XSP27Jun22C368.00CALL368.00$36.16 / 62$40.48 / 620027.284538%0.860482-0.0922400.0063370.3172060.389238
XSP27Jun22P368.00PUT368.00$4.56 / 373$4.95 / 3730030.655284%-0.139518-0.0831260.0063370.317206-0.074014
XSP27Jun22C367.00CALL367.00$36.99 / 61$41.32 / 610027.342432%0.867303-0.0894340.0061230.3065070.391634
XSP27Jun22P367.00PUT367.00$4.40 / 390$4.79 / 3900030.801806%-0.132697-0.0803450.0061230.306507-0.070359
XSP27Jun22C366.00CALL366.00$37.83 / 61$42.16 / 610027.398032%0.873908-0.0866380.0059100.2958510.393913
XSP27Jun22C365.00CALL365.00$38.68 / 60$43.01 / 600027.464628%0.880298-0.0838550.0056980.2852570.396072
XSP27Jun22P365.00PUT365.00$5.35$4.09 / 407$4.47 / 4070131.065368%-0.119702-0.0748160.0056980.285257-0.063403
XSP27Jun22C364.00CALL364.00$39.58 / 60$44.12 / 600027.999353%0.886473-0.0810920.0054880.2747420.398114
XSP27Jun22P364.00PUT364.00$3.95 / 407$4.32 / 4070031.210391%-0.113527-0.0720770.0054880.274742-0.060103
XSP27Jun22C363.00CALL363.00$40.42 / 60$44.74 / 600027.655297%0.892433-0.0783510.0052800.2643230.400039
XSP27Jun22P363.00PUT363.00$3.81 / 424$4.18 / 4240031.360582%-0.107567-0.0693610.0052800.264323-0.056919
XSP27Jun22C362.00CALL362.00$41.36 / 59$45.69 / 590027.982964%0.898180-0.0756390.0050740.2540180.401847
XSP27Jun22P362.00PUT362.00$3.68 / 424$4.04 / 4240031.508185%-0.101820-0.0666740.0050740.254018-0.053852
XSP27Jun22C361.00CALL361.00$42.18 / 59$46.72 / 590028.236864%0.903714-0.0729590.0048710.2438420.403540
XSP27Jun22P361.00PUT361.00$3.55 / 441$3.91 / 4410031.659370%-0.096286-0.0640190.0048710.243842-0.050901
XSP27Jun22C360.00CALL360.00$43.04 / 58$47.58 / 580028.259022%0.909039-0.0703150.0046710.2338110.405118
XSP27Jun22P360.00PUT360.00$3.91$3.42 / 441$3.78 / 4410131.801092%-0.090961-0.0613990.0046710.233811-0.048063
XSP27Jun22C359.00CALL359.00$43.88 / 58$48.20 / 580027.788160%0.914157-0.0677110.0044730.2239370.406585
XSP27Jun22P359.00PUT359.00$3.30 / 458$3.65 / 4580031.940823%-0.085843-0.0588200.0044730.223937-0.045338
XSP27Jun22C358.00CALL358.00$44.87 / 58$49.20 / 580028.256198%0.919068-0.0651510.0042800.2142350.407939
XSP27Jun22P358.00PUT358.00$3.19 / 475$3.53 / 4750032.101902%-0.080932-0.0562850.0042800.214235-0.042724
XSP27Jun22C357.00CALL357.00$45.71 / 57$50.25 / 570028.534836%0.923778-0.0626380.0040890.2047170.409185
XSP27Jun22P357.00PUT357.00$3.08 / 425$3.41 / 4750032.249021%-0.076222-0.0537960.0040890.204717-0.040220
XSP27Jun22C356.00CALL356.00$46.65 / 57$50.98 / 570028.375461%0.928288-0.0601740.0039030.1953940.410323
XSP27Jun22P356.00PUT356.00$2.97 / 442$3.30 / 4920032.404594%-0.071712-0.0513570.0039030.195394-0.037823
XSP27Jun22C355.00CALL355.00$47.49 / 57$52.03 / 570028.630733%0.932603-0.0577630.0037210.1862770.411355
XSP27Jun22P355.00PUT355.00$4.07$2.87 / 459$3.19 / 5090132.563052%-0.067397-0.0489710.0037210.186277-0.035532
XSP27Jun22C354.00CALL354.00$48.34 / 57$52.66 / 570028.010895%0.936725-0.0554080.0035430.1773760.412284
XSP27Jun22P354.00PUT354.00$2.77 / 459$3.09 / 5090032.726188%-0.063275-0.0466410.0035430.177376-0.033344
XSP27Jun22C350.00CALL350.00$51.99 / 56$56.52 / 560028.720008%0.951375-0.0465850.0028780.1440840.415011
XSP27Jun22P350.00PUT350.00$2.41 / 560$2.71 / 5600033.384239%-0.048625-0.0379160.0028780.144084-0.025582
XSP27Jun22C345.00CALL345.00$56.62 / 55$61.15 / 550028.963033%0.965891-0.0370080.0021590.1080670.416388
XSP27Jun22P345.00PUT345.00$2.03 / 611$2.31 / 6110034.246040%-0.034109-0.0284640.0021590.108067-0.017911
XSP27Jun22C340.00CALL340.00$61.32 / 54$65.86 / 540029.170359%0.976770-0.0291110.0015680.0784940.415829
XSP27Jun22P340.00PUT340.00$1.72 / 645$1.97 / 6450035.143095%-0.023230-0.0206910.0015680.078494-0.012176
XSP27Jun22C335.00CALL335.00$66.04 / 53$70.57 / 530028.831634%0.984664-0.0228410.0011010.0551370.413686
XSP27Jun22P335.00PUT335.00$1.47 / 696$1.70 / 6960036.133805%-0.015336-0.0145440.0011010.055137-0.008025