XSP.IN Option Chain

End of day data from May 17, 2022 for XSP.IN options expired on June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22P387.00PUT387.00$6.21$5.94 / 289$6.09 / 28950027.002860%-0.238216-0.1235230.0090450.429435-0.117832
XSP27Jun22C435.00CALL435.00$2.13$2.52 / 408$2.65 / 4083119.188924%0.246806-0.1310960.0092200.4377540.110580
XSP27Jun22P369.00PUT369.00$3.11$2.87 / 493$2.99 / 4932029.222103%-0.100102-0.0704700.0051310.243602-0.049032
XSP27Jun22C475.00CALL475.00$0.01 / 1,657$0.07 / 1,1500017.019679%0.041338-0.0364900.0025860.1227600.018809
XSP27Jun22P475.00PUT475.00$65.66 / 1$67.49 / 10027.586312%-0.958662-0.0242310.0025860.122760-0.527174
XSP27Jun22C470.00CALL470.00$0.04 / 1,350$0.10 / 1,5500017.016676%0.053812-0.0451050.0031940.1516540.024450
XSP27Jun22P470.00PUT470.00$60.58 / 2$62.57 / 20026.028470%-0.946188-0.0329760.0031940.151654-0.515785
XSP27Jun22C465.00CALL465.00$0.09 / 850$0.14 / 8500016.920254%0.069276-0.0549850.0038910.1847480.031428
XSP27Jun22P465.00PUT465.00$55.71 / 2$57.59 / 20024.844755%-0.930724-0.0429850.0038910.184748-0.503060
XSP27Jun22C460.00CALL460.00$0.17 / 833$0.23 / 1,4330017.011459%0.088177-0.0660720.0046720.2218350.039937
XSP27Jun22P460.00PUT460.00$50.83 / 50$52.66 / 500023.675308%-0.911823-0.0542010.0046720.221835-0.488804
XSP27Jun22C455.00CALL455.00$1.03$0.31 / 782$0.38 / 9820117.176434%0.110944-0.0782240.0055270.2624140.050158
XSP27Jun22P455.00PUT455.00$45.89 / 51$47.87 / 510022.585921%-0.889056-0.0664820.0055270.262414-0.472836
XSP27Jun22C450.00CALL450.00$0.56 / 714$0.64 / 7140017.514936%0.137960-0.0911980.0064380.3056500.062250
XSP27Jun22P450.00PUT450.00$41.23 / 52$43.06 / 520021.880337%-0.862040-0.0795850.0064380.305650-0.454997
XSP27Jun22C445.00CALL445.00$1.52$0.97 / 612$1.07 / 6120217.986859%0.169520-0.1046490.0073790.3503560.076326
XSP27Jun22P445.00PUT445.00$36.58 / 53$38.46 / 530021.312833%-0.830480-0.0931650.0073790.350356-0.435173
XSP27Jun22C440.00CALL440.00$1.61 / 510$1.73 / 5100018.574026%0.205797-0.1181270.0083190.3949990.092443
XSP27Jun22P440.00PUT440.00$32.24 / 56$34.21 / 560021.415927%-0.794203-0.1067720.0083190.394999-0.413309
XSP27Jun22P435.00PUT435.00$28.21 / 59$30.03 / 590021.507639%-0.753194-0.1198700.0092200.437754-0.389426
XSP27Jun22C434.00CALL434.00$2.74 / 391$2.87 / 3910019.314969%0.255563-0.1335770.0093920.4459020.114441
XSP27Jun22P434.00PUT434.00$27.38 / 60$29.25 / 600021.502281%-0.744437-0.1223760.0093920.445902-0.384415
XSP27Jun22C433.00CALL433.00$2.97 / 374$3.10 / 3740019.435536%0.264501-0.1360080.0095590.4538770.118378
XSP27Jun22P433.00PUT433.00$26.62 / 61$28.58 / 610021.686110%-0.735499-0.1248330.0095590.453877-0.379328
XSP27Jun22C432.00CALL432.00$3.21 / 357$3.35 / 3570019.566041%0.273617-0.1383850.0097230.4616610.122388
XSP27Jun22P432.00PUT432.00$25.93 / 62$27.75 / 620021.740805%-0.726383-0.1272360.0097230.461661-0.374168
XSP27Jun22C431.00CALL431.00$3.47 / 340$3.61 / 3400019.700120%0.282907-0.1407030.0098830.4692380.126471
XSP27Jun22P431.00PUT431.00$25.12 / 63$26.99 / 630021.714288%-0.717093-0.1295800.0098830.469238-0.368936
XSP27Jun22C430.00CALL430.00$3.32$3.74 / 323$3.88 / 3230119.826106%0.292368-0.1429560.0100380.4765910.130624
XSP27Jun22P430.00PUT430.00$24.41 / 64$26.35 / 640021.908733%-0.707632-0.1318590.0100380.476591-0.363634
XSP27Jun22C429.00CALL429.00$4.02 / 306$4.17 / 3060019.957692%0.301996-0.1451410.0101880.4837020.134845
XSP27Jun22P429.00PUT429.00$23.73 / 65$25.55 / 650021.936127%-0.698004-0.1340690.0101880.483702-0.358264
XSP27Jun22C428.00CALL428.00$4.32 / 289$4.47 / 2890020.090634%0.311786-0.1472500.0103320.4905560.139132
XSP27Jun22P428.00PUT428.00$22.99 / 66$24.85 / 660021.982023%-0.688214-0.1362050.0103320.490556-0.352827
XSP27Jun22C427.00CALL427.00$4.63 / 272$4.78 / 2720020.218987%0.321735-0.1492810.0104710.4971360.143482
XSP27Jun22P427.00PUT427.00$22.31 / 67$24.25 / 670022.172927%-0.678265-0.1382610.0104710.497136-0.347328
XSP27Jun22C426.00CALL426.00$4.95 / 272$5.11 / 2720020.347735%0.331838-0.1512280.0106030.5034250.147894
XSP27Jun22P426.00PUT426.00$21.67 / 68$23.49 / 680022.213384%-0.668162-0.1402340.0106030.503425-0.341766
XSP27Jun22C425.00CALL425.00$5.29 / 255$5.44 / 2550020.471859%0.342088-0.1530860.0107290.5094070.152364
XSP27Jun22P425.00PUT425.00$20.97 / 69$22.83 / 690022.270133%-0.657912-0.1421180.0107290.509407-0.336147
XSP27Jun22C424.00CALL424.00$5.64 / 238$5.79 / 2380020.599471%0.352480-0.1548510.0108480.5150670.156889
XSP27Jun22P424.00PUT424.00$20.32 / 71$22.19 / 710022.374098%-0.647520-0.1439080.0108480.515067-0.330472
XSP27Jun22C423.00CALL423.00$6.00 / 221$6.16 / 2210020.724925%0.363009-0.1565170.0109600.5203900.161467
XSP27Jun22P423.00PUT423.00$19.73 / 72$21.55 / 720022.512632%-0.636991-0.1456010.0109600.520390-0.324745
XSP27Jun22C422.00CALL422.00$6.38 / 221$6.54 / 2210020.855331%0.373668-0.1580820.0110650.5253620.166094
XSP27Jun22P422.00PUT422.00$19.14 / 73$20.96 / 730022.674603%-0.626332-0.1471910.0110650.525362-0.318968
XSP27Jun22C421.00CALL421.00$6.77 / 204$6.93 / 2040020.978456%0.384449-0.1595400.0111620.5299670.170768
XSP27Jun22P421.00PUT421.00$18.47 / 75$20.33 / 750022.697121%-0.615551-0.1486750.0111620.529967-0.313145
XSP27Jun22C420.00CALL420.00$7.18 / 204$7.34 / 2040021.113533%0.395347-0.1608870.0112510.5341930.175483
XSP27Jun22P420.00PUT420.00$17.94 / 76$19.76 / 760022.885706%-0.604653-0.1500480.0112510.534193-0.307280
XSP27Jun22C419.00CALL419.00$7.60 / 187$7.76 / 1870021.241289%0.406354-0.1621210.0113320.5380280.180238
XSP27Jun22P419.00PUT419.00$17.31 / 78$19.16 / 780022.928622%-0.593646-0.1513070.0113320.538028-0.301376
XSP27Jun22C418.00CALL418.00$8.03 / 187$8.19 / 1870021.361710%0.417462-0.1632360.0114040.5414580.185028
XSP27Jun22P418.00PUT418.00$16.74 / 80$18.60 / 800023.042194%-0.582538-0.1524480.0114040.541458-0.295437
XSP27Jun22C417.00CALL417.00$8.47 / 170$8.64 / 1700021.485144%0.428662-0.1642300.0114680.5444730.189849
XSP27Jun22P417.00PUT417.00$17.07 / 119$17.23 / 1190023.215615%-0.571338-0.1534680.0114680.544473-0.289466
XSP27Jun22C416.00CALL416.00$8.93 / 170$9.10 / 1700021.613228%0.439948-0.1651000.0115220.5470620.194697
XSP27Jun22P416.00PUT416.00$16.53 / 136$16.69 / 1360023.331139%-0.560052-0.1543640.0115220.547062-0.283469
XSP27Jun22C415.00CALL415.00$9.41 / 170$9.57 / 1700021.738623%0.451310-0.1658420.0115680.5492170.199568
XSP27Jun22P415.00PUT415.00$16.00 / 136$16.17 / 1360023.445616%-0.548690-0.1551320.0115680.549217-0.277448
XSP27Jun22C414.00CALL414.00$9.89 / 153$10.06 / 1530021.862176%0.462739-0.1664550.0116040.5509280.204459
XSP27Jun22P414.00PUT414.00$15.49 / 136$15.66 / 1360023.569266%-0.537261-0.1557700.0116040.550928-0.271408
XSP27Jun22C413.00CALL413.00$10.39 / 153$10.56 / 1530021.988406%0.474227-0.1669350.0116300.5521880.209364
XSP27Jun22P413.00PUT413.00$17.50$14.99 / 153$15.16 / 1530123.688379%-0.525773-0.1562760.0116300.552188-0.265354
XSP27Jun22C412.00CALL412.00$10.90 / 153$11.07 / 1530022.108663%0.485765-0.1672810.0116470.5529910.214278
XSP27Jun22P412.00PUT412.00$17.10$14.51 / 153$14.67 / 1530123.812408%-0.514235-0.1566480.0116470.552991-0.259290
XSP27Jun22C411.00CALL411.00$11.43 / 153$11.60 / 1530022.241439%0.497342-0.1674920.0116540.5533310.219199
XSP27Jun22P411.00PUT411.00$14.03 / 153$14.20 / 1530023.932632%-0.502658-0.1568850.0116540.553331-0.253220
XSP27Jun22C410.00CALL410.00$11.97 / 153$12.13 / 1530022.359955%0.508950-0.1675650.0116510.5532040.224121
XSP27Jun22P410.00PUT410.00$13.57 / 153$13.74 / 1530024.058381%-0.491050-0.1569840.0116510.553204-0.247149
XSP27Jun22C409.00CALL409.00$12.52 / 153$12.68 / 1530022.484166%0.520579-0.1675000.0116390.5526070.229039
XSP27Jun22P409.00PUT409.00$13.12 / 153$13.29 / 1530024.182062%-0.479421-0.1569440.0116390.552607-0.241081
XSP27Jun22C408.00CALL408.00$13.08 / 153$13.25 / 1530022.609655%0.532219-0.1672960.0116160.5515380.233948
XSP27Jun22P408.00PUT408.00$12.68 / 153$12.85 / 1530024.300341%-0.467781-0.1567660.0116160.551538-0.235022
XSP27Jun22C407.00CALL407.00$13.66 / 153$13.82 / 1530022.732391%0.543859-0.1669530.0115840.5499960.238845
XSP27Jun22P407.00PUT407.00$12.26 / 153$12.43 / 1530024.435197%-0.456141-0.1564490.0115840.549996-0.228976
XSP27Jun22C406.00CALL406.00$14.24 / 153$14.41 / 1530022.851027%0.555491-0.1664710.0115410.5479820.243724
XSP27Jun22P406.00PUT406.00$11.85 / 153$12.02 / 1530024.567581%-0.444509-0.1559930.0115410.547982-0.222947
XSP27Jun22C405.00CALL405.00$18.80$14.84 / 136$15.00 / 13601522.965720%0.567103-0.1658500.0114890.5454970.248581
XSP27Jun22P405.00PUT405.00$11.45 / 153$11.62 / 1530024.697671%-0.432897-0.1553980.0114890.545497-0.216941
XSP27Jun22C404.00CALL404.00$15.45 / 136$15.61 / 1360023.085791%0.578686-0.1650910.0114270.5425450.253410
XSP27Jun22P404.00PUT404.00$11.06 / 170$11.23 / 1700024.825584%-0.421314-0.1546640.0114270.542545-0.210962
XSP27Jun22C403.00CALL403.00$16.07 / 136$16.23 / 1360023.202179%0.590230-0.1641950.0113550.5391290.258208
XSP27Jun22P403.00PUT403.00$10.68 / 170$10.85 / 1700024.951377%-0.409770-0.1537940.0113550.539129-0.205015
XSP27Jun22C402.00CALL402.00$16.71 / 136$16.87 / 1360023.338704%0.601725-0.1631640.0112730.5352560.262969
XSP27Jun22P402.00PUT402.00$10.31 / 170$10.48 / 1700025.080086%-0.398275-0.1527890.0112730.535256-0.199105
XSP27Jun22C401.00CALL401.00$14.56$16.50 / 84$18.32 / 840123.413034%0.613160-0.1619990.0111820.5309310.267688
XSP27Jun22P401.00PUT401.00$14.92$9.96 / 170$10.12 / 1700925.213231%-0.386840-0.1516500.0111820.530931-0.193236
XSP27Jun22C400.00CALL400.00$21.85$17.17 / 83$18.99 / 8301523.561364%0.624527-0.1607030.0110820.5261630.272362
XSP27Jun22P400.00PUT400.00$13.14$9.61 / 187$9.78 / 18701525.346929%-0.375473-0.1503800.0110820.526163-0.187413
XSP27Jun22C399.00CALL399.00$17.81 / 82$19.63 / 820023.631582%0.635814-0.1592780.0109720.5209600.276985
XSP27Jun22P399.00PUT399.00$9.27 / 187$9.44 / 1870025.470955%-0.364186-0.1489810.0109720.520960-0.181640
XSP27Jun22C398.00CALL398.00$16.21$18.52 / 80$20.37 / 800323.845665%0.647012-0.1577280.0108540.5153330.281553
XSP27Jun22P398.00PUT398.00$8.95 / 204$9.11 / 2040025.604732%-0.352988-0.1474560.0108540.515333-0.175923
XSP27Jun22C397.00CALL397.00$19.20 / 79$21.02 / 790023.924253%0.658112-0.1560550.0107270.5092940.286062
XSP27Jun22P397.00PUT397.00$8.63 / 204$8.79 / 2040025.729407%-0.341888-0.1458090.0107270.509294-0.170265
XSP27Jun22C396.00CALL396.00$19.88 / 77$21.74 / 770024.050292%0.669105-0.1542620.0105910.5028550.290507
XSP27Jun22P396.00PUT396.00$8.32 / 221$8.49 / 2210025.864825%-0.330895-0.1440430.0105910.502855-0.164670
XSP27Jun22C395.00CALL395.00$20.58 / 76$22.40 / 760024.115747%0.679981-0.1523550.0104470.4960280.294884
XSP27Jun22P395.00PUT395.00$11.44$8.02 / 221$8.19 / 22101525.991789%-0.320019-0.1421610.0104470.496028-0.159144
XSP27Jun22C394.00CALL394.00$21.24 / 75$23.10 / 750024.159621%0.690731-0.1503370.0102960.4888300.299189
XSP27Jun22P394.00PUT394.00$7.73 / 221$7.90 / 2210026.122370%-0.309269-0.1401690.0102960.488830-0.153689
XSP27Jun22C393.00CALL393.00$21.95 / 74$23.87 / 740024.306646%0.701347-0.1482120.0101370.4812750.303418
XSP27Jun22P393.00PUT393.00$15.96$7.45 / 238$7.61 / 23801026.242746%-0.298653-0.1380700.0101370.481275-0.148311
XSP27Jun22C392.00CALL392.00$22.73 / 73$24.55 / 730024.413815%0.711821-0.1459860.0099700.4733800.307568
XSP27Jun22P392.00PUT392.00$7.18 / 255$7.34 / 2550026.375850%-0.288179-0.1358690.0099700.473380-0.143012
XSP27Jun22C391.00CALL391.00$23.46 / 72$25.29 / 720024.511683%0.722144-0.1436630.0097970.4651620.311634
XSP27Jun22P391.00PUT391.00$6.92 / 255$7.07 / 2550026.501689%-0.277856-0.1335720.0097970.465162-0.137796
XSP27Jun22C390.00CALL390.00$24.14 / 71$26.07 / 710024.579114%0.732309-0.1412480.0096180.4566400.315614
XSP27Jun22P390.00PUT390.00$6.66 / 272$6.81 / 2720026.620502%-0.267691-0.1311830.0096180.456640-0.132667
XSP27Jun22C389.00CALL389.00$24.91 / 70$26.74 / 700024.604144%0.742309-0.1387480.0094320.4478310.319503
XSP27Jun22P389.00PUT389.00$6.41 / 272$6.57 / 2720026.754134%-0.257691-0.1287080.0094320.447831-0.127628
XSP27Jun22C388.00CALL388.00$25.66 / 69$27.53 / 690024.717380%0.752136-0.1361660.0092410.4387560.323299
XSP27Jun22P388.00PUT388.00$6.17 / 289$6.32 / 2890026.872025%-0.247864-0.1261530.0092410.438756-0.122682
XSP27Jun22C387.00CALL387.00$26.42 / 68$28.28 / 680024.777846%0.761784-0.1335110.0090450.4294350.327000
XSP27Jun22C386.00CALL386.00$27.21 / 68$29.03 / 680024.851280%0.771247-0.1307870.0088440.4198870.330601
XSP27Jun22P386.00PUT386.00$5.71 / 306$5.86 / 3060027.119621%-0.228753-0.1208250.0088440.419887-0.113082
XSP27Jun22C385.00CALL385.00$28.03 / 67$29.90 / 670025.089316%0.780518-0.1280000.0086380.4101340.334101
XSP27Jun22P385.00PUT385.00$8.33$5.49 / 323$5.64 / 3230127.238613%-0.219482-0.1180640.0086380.410134-0.108432
XSP27Jun22C384.00CALL384.00$28.75 / 66$30.69 / 660025.089189%0.789593-0.1251570.0084290.4001970.337498
XSP27Jun22P384.00PUT384.00$5.28 / 323$5.43 / 3230027.365577%-0.210407-0.1152460.0084290.400197-0.103886
XSP27Jun22C383.00CALL383.00$29.61 / 65$31.48 / 650025.241519%0.798467-0.1222630.0082160.3900980.340789
XSP27Jun22P383.00PUT383.00$5.07 / 340$5.22 / 3400027.474590%-0.201533-0.1123790.0082160.390098-0.099446
XSP27Jun22C382.00CALL382.00$30.41 / 65$32.28 / 650025.314711%0.807135-0.1193260.0080010.3798580.343972
XSP27Jun22P382.00PUT382.00$4.88 / 357$5.02 / 3570027.605969%-0.192865-0.1094680.0080010.379858-0.095113
XSP27Jun22C381.00CALL381.00$31.15 / 64$33.09 / 640025.299859%0.815593-0.1163520.0077820.3695000.347046
XSP27Jun22P381.00PUT381.00$4.68 / 357$4.83 / 3570027.719108%-0.184407-0.1065190.0077820.369500-0.090890
XSP27Jun22C380.00CALL380.00$32.03 / 63$33.90 / 630025.450181%0.823838-0.1133470.0075620.3590440.350009
XSP27Jun22P380.00PUT380.00$13.45$4.50 / 374$4.64 / 3740127.840191%-0.176162-0.1035400.0075620.359044-0.086777
XSP27Jun22C379.00CALL379.00$32.85 / 63$34.72 / 630025.517378%0.831866-0.1103160.0073400.3485120.352860
XSP27Jun22P379.00PUT379.00$4.32 / 391$4.46 / 3910027.960377%-0.168134-0.1005350.0073400.348512-0.082776
XSP27Jun22C378.00CALL378.00$33.61 / 62$35.56 / 620025.502011%0.839676-0.1072680.0071170.3379270.355599
XSP27Jun22P378.00PUT378.00$4.15 / 391$4.29 / 3910028.087512%-0.160324-0.0975130.0071170.337927-0.078889
XSP27Jun22C377.00CALL377.00$29.44$34.51 / 2$36.38 / 20125.639663%0.847264-0.1042070.0068940.3273090.358223
XSP27Jun22P377.00PUT377.00$3.98 / 408$4.12 / 4080028.199728%-0.152736-0.0944780.0068940.327309-0.075115
XSP27Jun22C376.00CALL376.00$35.35 / 61$37.22 / 610025.702368%0.854629-0.1011400.0066700.3166790.360734
XSP27Jun22P376.00PUT376.00$3.82 / 425$3.96 / 4250028.322139%-0.145371-0.0914370.0066700.316679-0.071455
XSP27Jun22C375.00CALL375.00$36.12 / 1$38.08 / 10025.664943%0.861770-0.0980740.0064460.3060580.363130
XSP27Jun22P375.00PUT375.00$3.67 / 425$3.80 / 4250028.445443%-0.138230-0.0883960.0064460.306058-0.067909
XSP27Jun22C374.00CALL374.00$37.00 / 60$38.83 / 600025.599650%0.868686-0.0950130.0062230.2954660.365411
XSP27Jun22P374.00PUT374.00$3.52 / 442$3.65 / 4420028.564283%-0.131314-0.0853610.0062230.295466-0.064478
XSP27Jun22C373.00CALL373.00$37.87 / 60$39.69 / 10025.672484%0.875377-0.0919640.0060010.2849220.367578
XSP27Jun22P373.00PUT373.00$3.38 / 459$3.51 / 4590028.697365%-0.124623-0.0823380.0060010.284922-0.061162
XSP27Jun22C372.00CALL372.00$38.74 / 59$40.57 / 590025.762628%0.881843-0.0889320.0057800.2744460.369631
XSP27Jun22P372.00PUT372.00$5.93$3.24 / 459$3.37 / 4590128.816706%-0.118157-0.0793320.0057800.274446-0.057960
XSP27Jun22C371.00CALL371.00$39.61 / 59$41.44 / 590025.810775%0.888084-0.0859230.0055610.2640560.371570
XSP27Jun22P371.00PUT371.00$3.11 / 476$3.24 / 4760028.950679%-0.111916-0.0763480.0055610.264056-0.054871
XSP27Jun22C370.00CALL370.00$34.73$40.45 / 2$42.27 / 20125.707825%0.894102-0.0829420.0053450.2537690.373396
XSP27Jun22P370.00PUT370.00$5.39$2.99 / 493$3.11 / 4930129.084829%-0.105898-0.0733930.0053450.253769-0.051896
XSP27Jun22C369.00CALL369.00$41.34 / 58$43.16 / 580025.787255%0.899898-0.0799930.0051310.2436020.375110
XSP27Jun22C368.00CALL368.00$42.23 / 58$44.06 / 580025.864682%0.905474-0.0770820.0049190.2335710.376713
XSP27Jun22P368.00PUT368.00$2.75 / 510$2.87 / 5100029.343742%-0.094526-0.0675850.0049190.233571-0.046280
XSP27Jun22C367.00CALL367.00$43.10 / 58$44.92 / 580025.800684%0.910831-0.0742130.0047110.2236920.378207
XSP27Jun22P367.00PUT367.00$2.64 / 510$2.76 / 5100029.483873%-0.089169-0.0647410.0047110.223692-0.043637
XSP27Jun22C366.00CALL366.00$43.99 / 57$45.82 / 570025.830336%0.915973-0.0713900.0045070.2139780.379592
XSP27Jun22P366.00PUT366.00$4.74$2.54 / 527$2.65 / 5270129.629584%-0.084027-0.0619440.0045070.213978-0.041102
XSP27Jun22C365.00CALL365.00$44.88 / 57$46.71 / 10025.816072%0.920902-0.0686170.0043060.2044430.380871
XSP27Jun22P365.00PUT365.00$5.35$2.44 / 544$2.55 / 5440129.778476%-0.079098-0.0591970.0043060.204443-0.038674
XSP27Jun22C364.00CALL364.00$45.81 / 1$47.64 / 10025.961828%0.925621-0.0658980.0041090.1950990.382045
XSP27Jun22P364.00PUT364.00$2.34 / 544$2.45 / 5440029.914057%-0.074379-0.0565040.0041090.195099-0.036350
XSP27Jun22C363.00CALL363.00$46.69 / 56$48.52 / 560025.849551%0.930135-0.0632370.0039170.1859570.383116
XSP27Jun22P363.00PUT363.00$2.25 / 561$2.36 / 5610030.074093%-0.069865-0.0538680.0039170.185957-0.034130
XSP27Jun22C362.00CALL362.00$47.62 / 2$49.45 / 20025.956025%0.934446-0.0606350.0037290.1770280.384086
XSP27Jun22P362.00PUT362.00$2.16 / 561$2.27 / 5610030.219533%-0.065554-0.0512930.0037290.177028-0.032010
XSP27Jun22C361.00CALL361.00$48.53 / 56$50.37 / 560025.965374%0.938559-0.0580970.0035450.1683220.384958
XSP27Jun22P361.00PUT361.00$2.07 / 578$2.18 / 5780030.352321%-0.061441-0.0487800.0035450.168322-0.029989
XSP27Jun22C360.00CALL360.00$49.43 / 55$51.31 / 550025.976467%0.942478-0.0556240.0033670.1598460.385733
XSP27Jun22P360.00PUT360.00$3.91$1.99 / 595$2.10 / 5950130.511833%-0.057522-0.0463330.0033670.159846-0.028065
XSP27Jun22C359.00CALL359.00$50.38 / 55$52.21 / 550025.989381%0.946208-0.0532190.0031930.1516070.386414
XSP27Jun22P359.00PUT359.00$1.92 / 595$2.02 / 5950030.682982%-0.053792-0.0439540.0031930.151607-0.026234
XSP27Jun22C358.00CALL358.00$51.32 / 2$53.15 / 20026.072312%0.949754-0.0508830.0030250.1436130.387003
XSP27Jun22P358.00PUT358.00$1.84 / 612$1.94 / 6120030.818746%-0.050246-0.0416440.0030250.143613-0.024495
XSP27Jun22C357.00CALL357.00$52.22 / 55$54.06 / 550025.905191%0.953120-0.0486190.0028620.1358680.387503
XSP27Jun22P357.00PUT357.00$1.77 / 612$1.87 / 6120030.986068%-0.046880-0.0394050.0028620.135868-0.022846
XSP27Jun22C356.00CALL356.00$53.16 / 55$54.99 / 550025.902181%0.956311-0.0464270.0027040.1283770.387917
XSP27Jun22P356.00PUT356.00$1.70 / 629$1.80 / 6290031.141612%-0.043689-0.0372400.0027040.128377-0.021282
XSP27Jun22C355.00CALL355.00$54.07 / 54$55.90 / 540025.684957%0.959332-0.0443090.0025510.1211430.388247
XSP27Jun22P355.00PUT355.00$4.07$1.64 / 629$1.74 / 6290131.332558%-0.040668-0.0351470.0025510.121143-0.019803
XSP27Jun22C354.00CALL354.00$55.01 / 54$56.84 / 20025.648155%0.962190-0.0422660.0024050.1141680.388496
XSP27Jun22P354.00PUT354.00$1.58 / 646$1.67 / 6460031.488734%-0.037810-0.0331300.0024050.114168-0.018404
XSP27Jun22C350.00CALL350.00$58.78 / 53$60.66 / 530025.457554%0.972089-0.0348410.0018720.0888800.388737
XSP27Jun22P350.00PUT350.00$1.35 / 780$1.44 / 6800032.150845%-0.027911-0.0258090.0018720.088880-0.013566
XSP27Jun22C345.00CALL345.00$63.57 / 53$65.40 / 10024.402128%0.981434-0.0272240.0013280.0630430.387547
XSP27Jun22P345.00PUT345.00$1.12 / 914$1.21 / 7140033.062989%-0.018566-0.0183200.0013280.063043-0.009009
XSP27Jun22C340.00CALL340.00$68.35 / 2$70.18 / 20017.721717%0.988048-0.0213280.0009090.0431700.385018
XSP27Jun22P340.00PUT340.00$0.94 / 831$1.02 / 7310034.025411%-0.011952-0.0125540.0009090.043170-0.005790
XSP27Jun22C335.00CALL335.00$73.22 / 2$75.05 / 20023.162367%0.992567-0.0169370.0006000.0284970.381466
XSP27Jun22P335.00PUT335.00$0.80 / 765$0.87 / 7650035.076229%-0.007433-0.0082920.0006000.028497-0.003596