XSP.IN Option Chain

End of day data from May 16, 2022 for XSP.IN options expired on June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $381.88 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22P385.00PUT385.00$8.33$7.78 / 187$8.16 / 1871027.336310%-0.298372-0.1343990.0101610.477180-0.148851
XSP27Jun22C475.00CALL475.00$0.08 / 1,1500020.371538%0.026326-0.0244870.0017880.0839640.012040
XSP27Jun22P475.00PUT475.00$73.54 / 50$75.42 / 500029.301531%-0.973674-0.0122290.0017880.083964-0.546927
XSP27Jun22C470.00CALL470.00$0.01 / 850$0.10 / 1,2500018.422298%0.034877-0.0309310.0022570.1060030.015931
XSP27Jun22P470.00PUT470.00$68.56 / 50$70.44 / 500027.941812%-0.965123-0.0188010.0022570.106003-0.537152
XSP27Jun22C465.00CALL465.00$0.03 / 1,250$0.13 / 1,3500018.119186%0.045714-0.0385590.0028120.1320720.020853
XSP27Jun22P465.00PUT465.00$63.57 / 50$65.40 / 500026.323642%-0.954286-0.0265590.0028120.132072-0.526347
XSP27Jun22C460.00CALL460.00$0.08 / 1,050$0.17 / 8500017.984006%0.059267-0.0474200.0034560.1623200.026996
XSP27Jun22P460.00PUT460.00$58.63 / 50$60.46 / 500025.135128%-0.940733-0.0355490.0034560.162320-0.514321
XSP27Jun22C455.00CALL455.00$1.03$0.15 / 1,333$0.26 / 1,0330118.005327%0.075984-0.0575040.0041880.1966970.034554
XSP27Jun22P455.00PUT455.00$53.70 / 50$55.53 / 500023.932654%-0.924016-0.0457620.0041880.196697-0.500878
XSP27Jun22C450.00CALL450.00$0.28 / 965$0.41 / 8650018.180866%0.096311-0.0687250.0050020.2348950.043723
XSP27Jun22P450.00PUT450.00$48.87 / 51$50.70 / 510023.142025%-0.903689-0.0571120.0050020.234895-0.485826
XSP27Jun22C445.00CALL445.00$1.52$0.50 / 897$0.66 / 6970218.485602%0.120668-0.0809090.0058830.2762970.054676
XSP27Jun22P445.00PUT445.00$44.10 / 52$45.93 / 520022.433296%-0.879332-0.0694250.0058830.276297-0.468988
XSP27Jun22C440.00CALL440.00$0.87 / 595$1.07 / 5950018.969483%0.149411-0.0937830.0068130.3199420.067561
XSP27Jun22P440.00PUT440.00$39.52 / 53$41.35 / 530022.206837%-0.850589-0.0824280.0068130.319942-0.450220
XSP27Jun22C435.00CALL435.00$3.18$1.44 / 476$1.69 / 5600119.555956%0.182797-0.1069690.0077620.3645150.082471
XSP27Jun22P435.00PUT435.00$35.13 / 55$36.96 / 550022.208805%-0.817203-0.0957430.0077620.364515-0.429426
XSP27Jun22C434.00CALL434.00$1.58 / 520$1.84 / 5200019.674322%0.190045-0.1096040.0079510.3734020.085700
XSP27Jun22P434.00PUT434.00$34.23 / 56$36.06 / 560022.087518%-0.809955-0.0984040.0079510.373402-0.425020
XSP27Jun22C433.00CALL433.00$1.73 / 500$2.00 / 5000019.789410%0.197484-0.1122280.0081390.3822460.089011
XSP27Jun22P433.00PUT433.00$33.39 / 56$35.21 / 560022.111996%-0.802516-0.1010540.0081390.382246-0.420532
XSP27Jun22C432.00CALL432.00$1.89 / 480$2.17 / 4800019.905374%0.205115-0.1148370.0083260.3910330.092405
XSP27Jun22P432.00PUT432.00$32.59 / 57$34.42 / 570022.256933%-0.794885-0.1036890.0083260.391033-0.415962
XSP27Jun22C431.00CALL431.00$2.07 / 443$2.35 / 4430020.039498%0.212936-0.1174280.0085120.3997480.095880
XSP27Jun22P431.00PUT431.00$31.77 / 57$33.60 / 570022.303772%-0.787064-0.1063050.0085120.399748-0.411310
XSP27Jun22C430.00CALL430.00$3.32$2.25 / 440$2.55 / 4400120.168721%0.220947-0.1199940.0086960.4083730.099436
XSP27Jun22P430.00PUT430.00$30.92 / 58$32.74 / 580022.237336%-0.779053-0.1088970.0086960.408373-0.406577
XSP27Jun22C429.00CALL429.00$2.45 / 420$2.75 / 4200020.296557%0.229148-0.1225320.0088770.4168940.103073
XSP27Jun22P429.00PUT429.00$30.16 / 59$32.03 / 590022.461212%-0.770852-0.1114610.0088770.416894-0.401763
XSP27Jun22C428.00CALL428.00$2.66 / 400$2.97 / 4000020.433146%0.237536-0.1250370.0090560.4252950.106789
XSP27Jun22P428.00PUT428.00$29.33 / 60$31.16 / 600022.367802%-0.762464-0.1139920.0090560.425295-0.396870
XSP27Jun22C427.00CALL427.00$2.88 / 380$3.20 / 3800020.566543%0.246110-0.1275040.0092320.4335580.110584
XSP27Jun22P427.00PUT427.00$28.55 / 60$30.38 / 600022.429199%-0.753890-0.1164840.0092320.433558-0.391899
XSP27Jun22C426.00CALL426.00$3.11 / 360$3.43 / 3600020.681589%0.254868-0.1299280.0094050.4416660.114456
XSP27Jun22P426.00PUT426.00$27.82 / 61$29.65 / 610022.584420%-0.745132-0.1189350.0094050.441666-0.386850
XSP27Jun22C425.00CALL425.00$3.35 / 340$3.68 / 3400020.806154%0.263807-0.1323050.0095740.4496040.118403
XSP27Jun22P425.00PUT425.00$27.03 / 62$28.86 / 620022.576019%-0.736193-0.1213370.0095740.449604-0.381726
XSP27Jun22C424.00CALL424.00$3.61 / 323$3.94 / 2720020.939565%0.272925-0.1346290.0097390.4573550.122426
XSP27Jun22P424.00PUT424.00$26.28 / 63$28.11 / 630022.637537%-0.727075-0.1236870.0097390.457355-0.376527
XSP27Jun22C423.00CALL423.00$3.87 / 320$4.22 / 3200021.062730%0.282219-0.1368960.0098990.4649000.126521
XSP27Jun22P423.00PUT423.00$25.59 / 64$27.41 / 640022.797528%-0.717781-0.1259790.0098990.464900-0.371255
XSP27Jun22C422.00CALL422.00$4.15 / 300$4.51 / 3000021.194700%0.291686-0.1391000.0100550.4722230.130686
XSP27Jun22P422.00PUT422.00$24.87 / 65$26.74 / 650022.932544%-0.708314-0.1282090.0100550.472223-0.365912
XSP27Jun22C421.00CALL421.00$4.44 / 280$4.80 / 2380021.308862%0.301320-0.1412370.0102060.4793090.134921
XSP27Jun22P421.00PUT421.00$24.12 / 66$25.95 / 660022.879150%-0.698680-0.1303720.0102060.479309-0.360501
XSP27Jun22C420.00CALL420.00$4.75 / 280$5.12 / 2800021.451680%0.311119-0.1433010.0103520.4861380.139222
XSP27Jun22P420.00PUT420.00$23.47 / 67$25.29 / 670023.052241%-0.688881-0.1324620.0103520.486138-0.355023
XSP27Jun22C419.00CALL419.00$5.07 / 260$5.44 / 2210021.578286%0.321077-0.1452890.0104910.4926960.143588
XSP27Jun22P419.00PUT419.00$22.79 / 68$24.66 / 680023.196572%-0.678923-0.1344760.0104910.492696-0.349481
XSP27Jun22C418.00CALL418.00$5.40 / 240$5.78 / 2040021.706594%0.331190-0.1471950.0106250.4989660.148015
XSP27Jun22P418.00PUT418.00$22.10 / 69$23.93 / 690023.205281%-0.668810-0.1364080.0106250.498966-0.343877
XSP27Jun22C417.00CALL417.00$5.75 / 240$6.13 / 2040021.839823%0.341453-0.1490140.0107520.5049320.152501
XSP27Jun22P417.00PUT417.00$21.47 / 70$23.33 / 700023.383360%-0.658547-0.1382530.0107520.504932-0.338214
XSP27Jun22C416.00CALL416.00$6.11 / 220$6.50 / 1870021.978287%0.351859-0.1507430.0108720.5105780.157043
XSP27Jun22P416.00PUT416.00$20.81 / 71$22.63 / 710023.407451%-0.648141-0.1400070.0108720.510578-0.332495
XSP27Jun22C415.00CALL415.00$6.48 / 220$6.87 / 1870022.100162%0.362402-0.1523760.0109850.5158890.161639
XSP27Jun22P415.00PUT415.00$20.20 / 72$22.02 / 720023.547243%-0.637598-0.1416660.0109850.515889-0.326722
XSP27Jun22C414.00CALL414.00$6.87 / 200$7.26 / 1700022.235927%0.373077-0.1539090.0110910.5208510.166284
XSP27Jun22P414.00PUT414.00$19.54 / 74$21.37 / 740023.575945%-0.626923-0.1432250.0110910.520851-0.320900
XSP27Jun22C413.00CALL413.00$7.27 / 170$7.67 / 1700022.375256%0.383876-0.1553390.0111890.5254500.170976
XSP27Jun22P413.00PUT413.00$17.50$18.99 / 75$20.82 / 750123.782939%-0.616124-0.1446810.0111890.525450-0.315032
XSP27Jun22C412.00CALL412.00$7.68 / 180$8.08 / 1530022.498184%0.394793-0.1566600.0112790.5296710.175711
XSP27Jun22P412.00PUT412.00$17.10$18.35 / 77$20.17 / 770123.786258%-0.605207-0.1460280.0112790.529671-0.309120
XSP27Jun22C411.00CALL411.00$8.11 / 153$8.51 / 1530022.635208%0.405820-0.1578710.0113600.5335030.180485
XSP27Jun22P411.00PUT411.00$17.82 / 78$19.64 / 780023.984882%-0.594180-0.1472640.0113600.533503-0.303169
XSP27Jun22C410.00CALL410.00$8.55 / 153$8.95 / 1530022.766583%0.416949-0.1589660.0114330.5369320.185295
XSP27Jun22P410.00PUT410.00$18.01 / 102$18.44 / 1020024.206298%-0.583051-0.1483850.0114330.536932-0.297182
XSP27Jun22C409.00CALL409.00$9.00 / 136$9.41 / 1360022.901855%0.428173-0.1599420.0114970.5399490.190137
XSP27Jun22P409.00PUT409.00$17.48 / 102$17.89 / 1020024.339167%-0.571827-0.1493870.0114970.539949-0.291164
XSP27Jun22C408.00CALL408.00$9.47 / 136$9.89 / 1360023.052218%0.439482-0.1607970.0115530.5425420.195006
XSP27Jun22P408.00PUT408.00$16.93 / 119$17.36 / 1190024.452038%-0.560518-0.1502680.0115530.542542-0.285118
XSP27Jun22C407.00CALL407.00$9.95 / 136$10.37 / 1360023.182924%0.450869-0.1615270.0115990.5447020.199899
XSP27Jun22P407.00PUT407.00$16.41 / 119$16.84 / 1190024.574131%-0.549131-0.1510240.0115990.544702-0.279048
XSP27Jun22C406.00CALL406.00$10.44 / 136$10.86 / 1360023.313024%0.462325-0.1621310.0116350.5464200.204811
XSP27Jun22P406.00PUT406.00$15.91 / 119$16.33 / 1190024.706247%-0.537675-0.1516530.0116350.546420-0.272960
XSP27Jun22C405.00CALL405.00$18.80$10.94 / 119$11.35 / 11901523.428887%0.473841-0.1626050.0116620.5476890.209738
XSP27Jun22P405.00PUT405.00$15.42 / 119$15.84 / 1190024.843775%-0.526159-0.1521530.0116620.547689-0.266856
XSP27Jun22C404.00CALL404.00$11.45 / 119$11.88 / 1190023.567497%0.485407-0.1629480.0116800.5485020.214675
XSP27Jun22P404.00PUT404.00$14.93 / 119$15.35 / 1190024.959747%-0.514593-0.1525220.0116800.548502-0.260742
XSP27Jun22C403.00CALL403.00$11.98 / 119$12.40 / 1190023.692694%0.497014-0.1631570.0116870.5488540.219618
XSP27Jun22P403.00PUT403.00$14.46 / 119$14.88 / 1190025.091004%-0.502986-0.1527570.0116870.548854-0.254622
XSP27Jun22C402.00CALL402.00$12.52 / 119$12.94 / 1190023.823046%0.508653-0.1632330.0116850.5487400.224562
XSP27Jun22P402.00PUT402.00$14.01 / 119$14.42 / 1190025.228693%-0.491347-0.1528590.0116850.548740-0.248501
XSP27Jun22C401.00CALL401.00$14.56$13.07 / 119$13.48 / 1190123.941332%0.520313-0.1631730.0116720.5481580.229502
XSP27Jun22P401.00PUT401.00$14.92$13.56 / 119$13.97 / 1190925.355203%-0.479687-0.1528250.0116720.548158-0.242384
XSP27Jun22C400.00CALL400.00$21.85$13.63 / 119$14.05 / 11901524.072974%0.531984-0.1629780.0116500.5471040.234435
XSP27Jun22P400.00PUT400.00$13.14$13.12 / 119$13.53 / 11901525.478786%-0.468016-0.1526550.0116500.547104-0.236275
XSP27Jun22C399.00CALL399.00$14.20 / 119$14.61 / 1190024.183881%0.543658-0.1626460.0116170.5455790.239354
XSP27Jun22P399.00PUT399.00$12.68 / 119$13.10 / 1190025.591582%-0.456342-0.1523490.0116170.545579-0.230179
XSP27Jun22C398.00CALL398.00$16.21$14.78 / 119$15.20 / 1190324.310139%0.555323-0.1621770.0115750.5435830.244256
XSP27Jun22P398.00PUT398.00$12.27 / 136$12.69 / 1360025.730104%-0.444677-0.1519060.0115750.543583-0.224100
XSP27Jun22C397.00CALL397.00$15.37 / 119$15.79 / 1190024.424389%0.566969-0.1615730.0115220.5411180.249135
XSP27Jun22P397.00PUT397.00$11.87 / 136$12.28 / 1360025.857883%-0.433031-0.1513280.0115220.541118-0.218044
XSP27Jun22C396.00CALL396.00$15.98 / 119$16.39 / 1190024.545154%0.578587-0.1608330.0114600.5381850.253987
XSP27Jun22P396.00PUT396.00$11.47 / 136$11.88 / 1360025.974896%-0.421413-0.1506140.0114600.538185-0.212016
XSP27Jun22C395.00CALL395.00$16.59 / 102$17.01 / 1020024.663260%0.590165-0.1599600.0113880.5347900.258806
XSP27Jun22P395.00PUT395.00$11.44$11.09 / 136$11.50 / 13601526.109020%-0.409835-0.1497660.0113880.534790-0.206020
XSP27Jun22C394.00CALL394.00$17.21 / 102$17.63 / 1020024.774281%0.601695-0.1589530.0113060.5309380.263589
XSP27Jun22P394.00PUT394.00$10.71 / 136$11.12 / 1360026.227994%-0.398305-0.1487850.0113060.530938-0.200060
XSP27Jun22C393.00CALL393.00$17.10 / 10$18.80 / 860024.690216%0.613166-0.1578160.0112140.5266360.268329
XSP27Jun22P393.00PUT393.00$15.96$10.34 / 153$10.75 / 15301026.342213%-0.386834-0.1476740.0112140.526636-0.194143
XSP27Jun22C392.00CALL392.00$17.72 / 10$19.43 / 840024.765022%0.624567-0.1565500.0111130.5218910.273024
XSP27Jun22P392.00PUT392.00$10.00 / 153$10.40 / 1530026.486089%-0.375433-0.1464340.0111130.521891-0.188272
XSP27Jun22C391.00CALL391.00$18.26 / 83$20.09 / 830024.770332%0.635889-0.1551580.0110030.5167120.277667
XSP27Jun22P391.00PUT391.00$9.64 / 153$10.05 / 1530026.592097%-0.364111-0.1450670.0110030.516712-0.182452
XSP27Jun22C390.00CALL390.00$18.98 / 10$20.76 / 810024.938920%0.647123-0.1536420.0108830.5111090.282255
XSP27Jun22P390.00PUT390.00$9.32 / 153$9.71 / 1530026.727505%-0.352877-0.1435770.0108830.511109-0.176687
XSP27Jun22C389.00CALL389.00$19.63 / 80$21.45 / 800025.039158%0.658258-0.1520060.0107550.5050940.286782
XSP27Jun22P389.00PUT389.00$8.99 / 170$9.38 / 1700026.844464%-0.341742-0.1419670.0107550.505094-0.170983
XSP27Jun22C388.00CALL388.00$20.25 / 78$22.10 / 780025.049066%0.669285-0.1502530.0106190.4986800.291246
XSP27Jun22P388.00PUT388.00$8.67 / 170$9.06 / 1700026.962573%-0.330715-0.1402400.0106190.498680-0.165343
XSP27Jun22C387.00CALL387.00$21.03 / 77$22.85 / 770025.301852%0.680195-0.1483880.0104740.4918800.295640
XSP27Jun22P387.00PUT387.00$8.37 / 187$8.75 / 1870027.092243%-0.319805-0.1384010.0104740.491880-0.159771
XSP27Jun22C386.00CALL386.00$21.64 / 76$23.50 / 760025.259126%0.690979-0.1464140.0103210.4847080.299962
XSP27Jun22P386.00PUT386.00$8.07 / 187$8.45 / 1870027.213982%-0.309021-0.1364520.0103210.484708-0.154273
XSP27Jun22C385.00CALL385.00$22.41 / 75$24.24 / 750025.452977%0.701628-0.1443350.0101610.4771800.304207
XSP27Jun22C384.00CALL384.00$23.10 / 74$24.92 / 740025.481607%0.712134-0.1421570.0099930.4693120.308372
XSP27Jun22P384.00PUT384.00$7.50 / 204$7.87 / 2040027.457586%-0.287866-0.1322470.0099930.469312-0.143509
XSP27Jun22C383.00CALL383.00$23.83 / 73$25.66 / 730025.595971%0.722488-0.1398830.0098190.4611220.312452
XSP27Jun22P383.00PUT383.00$7.22 / 240$7.60 / 2400027.576731%-0.277512-0.1299990.0098190.461122-0.138252
XSP27Jun22C382.00CALL382.00$24.59 / 72$26.41 / 720025.735059%0.732684-0.1375200.0096380.4526280.316444
XSP27Jun22P382.00PUT382.00$6.96 / 221$7.33 / 2600027.699421%-0.267316-0.1276620.0096380.452628-0.133083
XSP27Jun22C381.00CALL381.00$25.26 / 71$27.12 / 710025.711588%0.742712-0.1350730.0094510.4438490.320346
XSP27Jun22P381.00PUT381.00$6.70 / 221$7.07 / 2600027.815546%-0.257288-0.1252410.0094510.443849-0.128005
XSP27Jun22C380.00CALL380.00$26.05 / 70$27.87 / 700025.845658%0.752568-0.1325470.0092580.4348030.324153
XSP27Jun22P380.00PUT380.00$13.45$6.45 / 280$6.81 / 2800127.925325%-0.247432-0.1227400.0092580.434803-0.123021
XSP27Jun22C379.00CALL379.00$26.77 / 69$28.63 / 690025.890767%0.762243-0.1299480.0090610.4255120.327862
XSP27Jun22P379.00PUT379.00$6.21 / 238$6.57 / 2800028.049405%-0.237757-0.1201670.0090610.425512-0.118135
XSP27Jun22C378.00CALL378.00$27.61 / 68$29.43 / 680026.104841%0.771731-0.1272820.0088580.4159960.331472
XSP27Jun22P378.00PUT378.00$5.98 / 255$6.33 / 3000028.171308%-0.228269-0.1175270.0088580.415996-0.113349
XSP27Jun22C377.00CALL377.00$29.44$28.36 / 67$30.19 / 670126.146999%0.781027-0.1245540.0086510.4062750.334979
XSP27Jun22P377.00PUT377.00$5.75 / 300$6.10 / 3000028.286316%-0.218973-0.1148250.0086510.406275-0.108665
XSP27Jun22C376.00CALL376.00$29.13 / 67$30.95 / 670026.194442%0.790126-0.1217720.0084400.3963710.338381
XSP27Jun22P376.00PUT376.00$5.53 / 320$5.88 / 3200028.405838%-0.209874-0.1120680.0084400.396371-0.104086
XSP27Jun22C375.00CALL375.00$29.93 / 66$31.76 / 660026.317948%0.799021-0.1189400.0082260.3863060.341676
XSP27Jun22P375.00PUT375.00$5.32 / 320$5.66 / 3200028.522332%-0.200979-0.1092620.0082260.386306-0.099614
XSP27Jun22C374.00CALL374.00$30.75 / 65$32.57 / 650026.449775%0.807709-0.1160660.0080080.3761010.344863
XSP27Jun22P374.00PUT374.00$5.12 / 289$5.45 / 3400028.644959%-0.192291-0.1064140.0080080.376101-0.095251
XSP27Jun22C373.00CALL373.00$31.55 / 65$33.37 / 650026.528110%0.816186-0.1131550.0077890.3657780.347938
XSP27Jun22P373.00PUT373.00$4.92 / 340$5.25 / 3400028.766297%-0.183814-0.1035290.0077890.365778-0.090999
XSP27Jun22C372.00CALL372.00$32.36 / 64$34.18 / 640026.608816%0.824448-0.1102140.0075670.3553590.350902
XSP27Jun22P372.00PUT372.00$5.93$4.73 / 360$5.06 / 3600128.892371%-0.175552-0.1006140.0075670.355359-0.086858
XSP27Jun22C371.00CALL371.00$33.14 / 63$34.96 / 630026.589537%0.832492-0.1072500.0073430.3448650.353752
XSP27Jun22P371.00PUT371.00$4.54 / 360$4.87 / 3600029.003529%-0.167508-0.0976750.0073430.344865-0.082832
XSP27Jun22C370.00CALL370.00$34.73$33.96 / 63$35.78 / 630126.657332%0.840316-0.1042670.0071190.3343190.356487
XSP27Jun22P370.00PUT370.00$5.39$4.37 / 380$4.69 / 3800129.136339%-0.159684-0.0947180.0071190.334319-0.078919
XSP27Jun22C369.00CALL369.00$34.74 / 62$36.61 / 620026.664104%0.847916-0.1012730.0068940.3237410.359108
XSP27Jun22P369.00PUT369.00$4.20 / 380$4.51 / 3800029.256712%-0.152084-0.0917500.0068940.323741-0.075121
XSP27Jun22C368.00CALL368.00$35.65 / 62$37.48 / 620026.897864%0.855292-0.0982730.0066680.3131530.361613
XSP27Jun22P368.00PUT368.00$4.04 / 340$4.34 / 4000029.386492%-0.144708-0.0887760.0066680.313153-0.071440
XSP27Jun22C367.00CALL367.00$36.47 / 61$38.30 / 610026.909893%0.862442-0.0952740.0064430.3025750.364003
XSP27Jun22P367.00PUT367.00$3.87 / 400$4.18 / 4000029.500014%-0.137558-0.0858030.0064430.302575-0.067874
XSP27Jun22C366.00CALL366.00$37.26 / 61$39.13 / 610026.863094%0.869366-0.0922810.0062180.2920280.366276
XSP27Jun22P366.00PUT366.00$4.74$3.72 / 420$4.02 / 4200129.625311%-0.130634-0.0828360.0062180.292028-0.064424
XSP27Jun22C365.00CALL365.00$38.19 / 60$40.02 / 600027.113194%0.876062-0.0893000.0059950.2815300.368433
XSP27Jun22P365.00PUT365.00$5.35$3.58 / 440$3.87 / 4400129.767106%-0.123938-0.0798800.0059950.281530-0.061090
XSP27Jun22C364.00CALL364.00$38.96 / 60$40.84 / 600026.973696%0.882533-0.0863360.0057730.2711020.370475
XSP27Jun22P364.00PUT364.00$3.44 / 440$3.73 / 4400029.907181%-0.117467-0.0769420.0057730.271102-0.057871
XSP27Jun22C363.00CALL363.00$39.83 / 59$41.70 / 590027.039772%0.888777-0.0833950.0055520.2607600.372401
XSP27Jun22P363.00PUT363.00$3.30 / 460$3.59 / 4600030.031127%-0.111223-0.0740270.0055520.260760-0.054768
XSP27Jun22C362.00CALL362.00$40.78 / 59$42.61 / 590027.318713%0.894796-0.0804810.0053350.2505240.374214
XSP27Jun22P362.00PUT362.00$3.17 / 460$3.45 / 4600030.158671%-0.105204-0.0711390.0053350.250524-0.051778
XSP27Jun22C361.00CALL361.00$41.66 / 59$43.49 / 590027.403466%0.900591-0.0776010.0051190.2404090.375913
XSP27Jun22P361.00PUT361.00$3.05 / 480$3.33 / 4800030.317599%-0.099409-0.0682840.0051190.240409-0.048902
XSP27Jun22C360.00CALL360.00$42.50 / 58$44.33 / 580027.320325%0.906164-0.0747570.0049070.2304320.377500
XSP27Jun22P360.00PUT360.00$3.91$2.93 / 500$3.20 / 5000130.444660%-0.093836-0.0654670.0049070.230432-0.046139
XSP27Jun22C359.00CALL359.00$43.42 / 58$45.25 / 580027.520411%0.911518-0.0719550.0046980.2206080.378976
XSP27Jun22P359.00PUT359.00$2.82 / 500$3.08 / 5000030.593812%-0.088482-0.0626910.0046980.220608-0.043486
XSP27Jun22C358.00CALL358.00$44.29 / 58$46.12 / 580027.507322%0.916655-0.0691990.0044920.2109510.380343
XSP27Jun22P358.00PUT358.00$2.71 / 520$2.97 / 5200030.744527%-0.083345-0.0599600.0044920.210951-0.040942
XSP27Jun22C357.00CALL357.00$45.20 / 57$47.03 / 570027.633713%0.921578-0.0664930.0042900.2014740.381602
XSP27Jun22P357.00PUT357.00$2.60 / 540$2.86 / 5400030.880228%-0.078422-0.0572800.0042900.201474-0.038507
XSP27Jun22C356.00CALL356.00$46.01 / 57$47.89 / 570027.423105%0.926290-0.0638400.0040920.1921900.382755
XSP27Jun22P356.00PUT356.00$2.50 / 560$2.75 / 5600031.023408%-0.073710-0.0546520.0040920.192190-0.036177
XSP27Jun22C355.00CALL355.00$46.92 / 57$48.79 / 570027.484010%0.930795-0.0612430.0038990.1831100.383804
XSP27Jun22P355.00PUT355.00$4.07$2.41 / 560$2.65 / 5600131.188142%-0.069205-0.0520820.0038990.183110-0.033951
XSP27Jun22C354.00CALL354.00$47.89 / 56$49.72 / 560027.733739%0.935097-0.0587060.0037100.1742430.384751
XSP27Jun22P354.00PUT354.00$2.31 / 580$2.55 / 4930031.319246%-0.064903-0.0495700.0037100.174243-0.031827
XSP27Jun22C350.00CALL350.00$51.57 / 55$53.40 / 550028.016803%0.950355-0.0492030.0030040.1410900.387567
XSP27Jun22P350.00PUT350.00$1.98 / 544$2.20 / 5440031.956513%-0.049645-0.0401710.0030040.141090-0.024304
XSP27Jun22C345.00CALL345.00$56.19 / 54$58.02 / 540027.981222%0.965412-0.0389050.0022420.1052790.389087
XSP27Jun22P345.00PUT345.00$1.64 / 595$1.84 / 5950032.811553%-0.034588-0.0300020.0022420.105279-0.016900
XSP27Jun22C340.00CALL340.00$60.90 / 53$62.73 / 530027.886965%0.976633-0.0304420.0016180.0759730.388706
XSP27Jun22P340.00PUT340.00$1.36 / 646$1.54 / 6460033.680037%-0.023367-0.0216680.0016180.075973-0.011397
XSP27Jun22C335.00CALL335.00$65.69 / 53$67.52 / 530027.790260%0.984717-0.0237570.0011270.0529460.386778
XSP27Jun22P335.00PUT335.00$1.13 / 680$1.30 / 7800034.598805%-0.015283-0.0151110.0011270.052946-0.007442