XSP.IN Option Chain

End of day data from May 18, 2022 for XSP.IN options expired on June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $381.60 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22P379.00PUT379.00$5.94$8.97 / 204$9.22 / 20450029.134293%-0.318185-0.1386070.0109190.469213-0.148179
XSP27Jun22P371.00PUT371.00$6.52$6.76 / 289$6.99 / 28950030.189648%-0.232996-0.1192850.0093610.402254-0.107908
XSP27Jun22C434.00CALL434.00$1.09$0.89 / 646$1.02 / 6465020.629207%0.124094-0.0828610.0062690.2693680.052522
XSP27Jun22P387.00PUT387.00$10.65$11.76 / 170$12.01 / 17055028.087014%-0.412198-0.1504740.0119130.511935-0.193177
XSP27Jun22P378.00PUT378.00$7.76$8.67 / 221$8.91 / 2215029.269564%-0.306951-0.1365480.0107510.461993-0.142843
XSP27Jun22P345.00PUT345.00$2.30$2.65 / 544$2.82 / 5445034.316945%-0.054613-0.0434810.0033860.145492-0.024951
XSP27Jun22P394.00PUT394.00$14.83$14.72 / 153$14.97 / 1532027.155846%-0.497371-0.1533480.0122100.524683-0.234553
XSP27Jun22P389.00PUT389.00$12.68$12.55 / 153$12.81 / 1532027.825369%-0.436447-0.1520390.0120550.518023-0.204892
XSP27Jun22C475.00CALL475.00$0.06 / 9500022.432475%0.012579-0.0130920.0009960.0427910.005389
XSP27Jun22P475.00PUT475.00$81.92 / 50$83.95 / 500033.305961%-0.987421-0.0003530.0009960.042791-0.527586
XSP27Jun22C470.00CALL470.00$0.07 / 1,1500021.716414%0.017349-0.0172700.0013130.0564200.007424
XSP27Jun22P470.00PUT470.00$76.93 / 50$78.96 / 500031.870366%-0.982651-0.0046650.0013130.056420-0.519941
XSP27Jun22C465.00CALL465.00$0.02 / 950$0.09 / 1,2500020.014106%0.023661-0.0224770.0017080.0733950.010113
XSP27Jun22P465.00PUT465.00$71.98 / 50$74.01 / 500030.672755%-0.976339-0.0100060.0017080.073395-0.511641
XSP27Jun22C460.00CALL460.00$0.05 / 950$0.12 / 1,0500019.890057%0.031901-0.0288510.0021910.0941570.013618
XSP27Jun22P460.00PUT460.00$66.99 / 50$69.02 / 500029.159849%-0.968099-0.0165130.0021910.094157-0.502526
XSP27Jun22C455.00CALL455.00$1.03$0.10 / 850$0.17 / 9500119.863228%0.042508-0.0365040.0027710.1190630.018121
XSP27Jun22P455.00PUT455.00$62.04 / 50$64.07 / 500027.856540%-0.957492-0.0243010.0027710.119063-0.492413
XSP27Jun22C450.00CALL450.00$0.18 / 833$0.25 / 8330019.891660%0.055964-0.0455060.0034520.1483280.023822
XSP27Jun22P450.00PUT450.00$57.13 / 50$59.16 / 500026.717907%-0.944036-0.0334370.0034520.148328-0.481102
XSP27Jun22C445.00CALL445.00$1.52$0.30 / 782$0.39 / 7820220.015392%0.072781-0.0558620.0042340.1819520.030930
XSP27Jun22P445.00PUT445.00$52.27 / 51$54.30 / 510025.736005%-0.927219-0.0439270.0042340.181952-0.468383
XSP27Jun22C440.00CALL440.00$0.50 / 731$0.61 / 7310020.256890%0.093472-0.0674920.0051120.2196530.039654
XSP27Jun22P440.00PUT440.00$47.48 / 51$49.51 / 510024.932950%-0.906528-0.0556920.0051120.219653-0.454049
XSP27Jun22C435.00CALL435.00$2.13$0.81 / 663$0.94 / 6630420.565965%0.118522-0.0802110.0060690.2608060.050184
XSP27Jun22P435.00PUT435.00$42.83 / 52$44.86 / 520024.487452%-0.881478-0.0685450.0060690.260806-0.437909
XSP27Jun22P434.00PUT434.00$41.92 / 52$43.95 / 520024.438670%-0.875906-0.0712210.0062690.269368-0.434449
XSP27Jun22C433.00CALL433.00$0.98 / 629$1.12 / 6290020.739947%0.129859-0.0855400.0064700.2780190.054939
XSP27Jun22P433.00PUT433.00$41.00 / 53$43.03 / 530024.335930%-0.870141-0.0739270.0064700.278019-0.430909
XSP27Jun22C432.00CALL432.00$1.07 / 612$1.21 / 6120020.795223%0.135822-0.0882440.0066730.2867470.057437
XSP27Jun22P432.00PUT432.00$40.08 / 53$42.11 / 530024.221246%-0.864178-0.0766570.0066730.286747-0.427289
XSP27Jun22C431.00CALL431.00$1.17 / 595$1.32 / 5950020.889467%0.141983-0.0909700.0068780.2955420.060017
XSP27Jun22P431.00PUT431.00$39.20 / 53$41.23 / 530024.231568%-0.858017-0.0794100.0068780.295542-0.423587
XSP27Jun22C430.00CALL430.00$3.32$1.28 / 578$1.43 / 5780120.974719%0.148346-0.0937140.0070840.3043920.062680
XSP27Jun22P430.00PUT430.00$38.34 / 54$40.36 / 540024.273649%-0.851654-0.0821820.0070840.304392-0.419803
XSP27Jun22C429.00CALL429.00$1.39 / 561$1.55 / 5610021.051996%0.154913-0.0964740.0072900.3132830.065425
XSP27Jun22P429.00PUT429.00$37.41 / 54$39.44 / 540024.099146%-0.845087-0.0849680.0072900.313283-0.415935
XSP27Jun22C428.00CALL428.00$1.52 / 544$1.69 / 5440021.172974%0.161684-0.0992430.0074980.3222030.068254
XSP27Jun22P428.00PUT428.00$36.55 / 55$38.57 / 550024.102223%-0.838316-0.0877650.0074980.322203-0.411984
XSP27Jun22C427.00CALL427.00$1.66 / 527$1.83 / 5270021.284011%0.168663-0.1020200.0077060.3311370.071167
XSP27Jun22P427.00PUT427.00$35.68 / 55$37.71 / 550024.088315%-0.831337-0.0905680.0077060.331137-0.407949
XSP27Jun22C426.00CALL426.00$1.80 / 510$1.99 / 5100021.396297%0.175849-0.1047980.0079140.3400710.074164
XSP27Jun22P426.00PUT426.00$34.83 / 56$36.86 / 560024.100124%-0.824151-0.0933730.0079140.340071-0.403830
XSP27Jun22C425.00CALL425.00$1.95 / 493$2.14 / 4930021.480101%0.183243-0.1075740.0081210.3489900.077246
XSP27Jun22P425.00PUT425.00$33.99 / 56$36.01 / 560024.107350%-0.816757-0.0961750.0081210.348990-0.399626
XSP27Jun22C424.00CALL424.00$2.12 / 459$2.30 / 4760021.582082%0.190846-0.1103420.0083280.3578790.080412
XSP27Jun22P424.00PUT424.00$33.15 / 57$35.18 / 570024.120494%-0.809154-0.0989710.0083280.357879-0.395338
XSP27Jun22C423.00CALL423.00$2.29 / 442$2.48 / 4590021.689022%0.198659-0.1130990.0085340.3667210.083662
XSP27Jun22P423.00PUT423.00$32.33 / 57$34.35 / 570024.144389%-0.801341-0.1017540.0085340.366721-0.390966
XSP27Jun22C422.00CALL422.00$2.47 / 425$2.67 / 4250021.792537%0.206680-0.1158380.0087380.3755000.086996
XSP27Jun22P422.00PUT422.00$31.51 / 58$33.54 / 580024.173815%-0.793320-0.1045200.0087380.375500-0.386510
XSP27Jun22C421.00CALL421.00$2.67 / 408$2.87 / 4250021.914174%0.214910-0.1185550.0089410.3842000.090413
XSP27Jun22P421.00PUT421.00$30.73 / 58$32.76 / 580024.271602%-0.785090-0.1072640.0089410.384200-0.381971
XSP27Jun22C420.00CALL420.00$2.87 / 391$3.08 / 3910022.015945%0.223348-0.1212450.0091410.3928020.093913
XSP27Jun22P420.00PUT420.00$29.93 / 59$31.95 / 590024.281880%-0.776652-0.1099810.0091410.392802-0.377349
XSP27Jun22C419.00CALL419.00$3.09 / 374$3.30 / 3910022.134423%0.231991-0.1239020.0093380.4012890.097495
XSP27Jun22P419.00PUT419.00$29.15 / 60$31.18 / 600024.346968%-0.768009-0.1126640.0093380.401289-0.372645
XSP27Jun22C418.00CALL418.00$3.32 / 374$3.53 / 3740022.245580%0.240839-0.1265200.0095330.4096430.101158
XSP27Jun22P418.00PUT418.00$28.39 / 61$30.41 / 610024.412099%-0.759161-0.1153100.0095330.409643-0.367860
XSP27Jun22C417.00CALL417.00$3.56 / 357$3.78 / 3570022.369314%0.249889-0.1290950.0097240.4178460.104900
XSP27Jun22P417.00PUT417.00$27.65 / 61$29.68 / 610024.528010%-0.750111-0.1179110.0097240.417846-0.362995
XSP27Jun22C416.00CALL416.00$3.82 / 340$4.04 / 3400022.499743%0.259139-0.1316200.0099110.4258800.108721
XSP27Jun22P416.00PUT416.00$26.90 / 62$28.92 / 620024.573165%-0.740861-0.1204630.0099110.425880-0.358052
XSP27Jun22C415.00CALL415.00$4.09 / 323$4.31 / 3230022.628614%0.268586-0.1340900.0100930.4337260.112619
XSP27Jun22P415.00PUT415.00$26.17 / 63$28.19 / 630024.649142%-0.731414-0.1229600.0100930.433726-0.353032
XSP27Jun22C414.00CALL414.00$4.37 / 306$4.59 / 3060022.752752%0.278227-0.1365000.0102710.4413660.116592
XSP27Jun22P414.00PUT414.00$25.45 / 64$27.48 / 640024.738625%-0.721773-0.1253960.0102710.441366-0.347937
XSP27Jun22C413.00CALL413.00$4.66 / 289$4.89 / 2890022.881043%0.288056-0.1388430.0104440.4487810.120638
XSP27Jun22P413.00PUT413.00$17.50$24.67 / 65$26.76 / 650124.727216%-0.711944-0.1277660.0104440.448781-0.342769
XSP27Jun22C412.00CALL412.00$4.97 / 272$5.20 / 2720023.017567%0.298072-0.1411140.0106110.4559530.124756
XSP27Jun22P412.00PUT412.00$17.10$24.04 / 66$26.07 / 660124.890420%-0.701928-0.1300640.0106110.455953-0.337530
XSP27Jun22C411.00CALL411.00$5.29 / 255$5.52 / 2720023.149146%0.308267-0.1433080.0107710.4628640.128942
XSP27Jun22P411.00PUT411.00$23.38 / 67$25.41 / 670025.026679%-0.691733-0.1322850.0107710.462864-0.332222
XSP27Jun22C410.00CALL410.00$5.62 / 255$5.85 / 2550023.273526%0.318639-0.1454180.0109260.4694940.133194
XSP27Jun22P410.00PUT410.00$22.74 / 68$24.76 / 680025.174242%-0.681361-0.1344220.0109260.469494-0.326847
XSP27Jun22C409.00CALL409.00$5.96 / 238$6.20 / 2380023.406624%0.329180-0.1474400.0110730.4758280.137510
XSP27Jun22P409.00PUT409.00$22.08 / 69$24.11 / 690025.274170%-0.670820-0.1364710.0110730.475828-0.321409
XSP27Jun22C408.00CALL408.00$6.32 / 221$6.56 / 2210023.540646%0.339885-0.1493680.0112130.4818460.141887
XSP27Jun22P408.00PUT408.00$21.41 / 70$23.44 / 700025.319875%-0.660115-0.1384250.0112130.481846-0.315910
XSP27Jun22C407.00CALL407.00$6.69 / 221$6.94 / 2210023.681704%0.350748-0.1511960.0113450.4875320.146322
XSP27Jun22P407.00PUT407.00$20.80 / 71$22.83 / 710025.466239%-0.649252-0.1402810.0113450.487532-0.310353
XSP27Jun22C406.00CALL406.00$7.08 / 204$7.33 / 2040023.827426%0.361761-0.1529210.0114700.4928700.150811
XSP27Jun22P406.00PUT406.00$20.23 / 72$22.25 / 720025.657452%-0.638239-0.1420320.0114700.492870-0.304742
XSP27Jun22C405.00CALL405.00$18.80$7.48 / 204$7.73 / 20401523.967385%0.372917-0.1545360.0115850.4978430.155351
XSP27Jun22P405.00PUT405.00$19.61 / 74$21.64 / 740025.745309%-0.627083-0.1436740.0115850.497843-0.299080
XSP27Jun22C404.00CALL404.00$7.89 / 187$8.14 / 1870024.100819%0.384209-0.1560370.0116920.5024360.159939
XSP27Jun22P404.00PUT404.00$18.99 / 75$21.02 / 750025.800785%-0.615791-0.1452020.0116920.502436-0.293370
XSP27Jun22C403.00CALL403.00$8.32 / 187$8.57 / 1870024.249735%0.395629-0.1574200.0117900.5066340.164570
XSP27Jun22P403.00PUT403.00$18.47 / 76$20.49 / 760026.021189%-0.604371-0.1466110.0117900.506634-0.287616
XSP27Jun22C402.00CALL402.00$8.75 / 170$9.00 / 1700024.373682%0.407167-0.1586790.0118780.5104240.169242
XSP27Jun22P402.00PUT402.00$17.89 / 78$19.91 / 780026.110055%-0.592833-0.1478980.0118780.510424-0.281823
XSP27Jun22C401.00CALL401.00$14.56$9.20 / 170$9.46 / 1700124.522027%0.418816-0.1598120.0119570.5137930.173949
XSP27Jun22P401.00PUT401.00$14.92$18.22 / 136$18.47 / 1360926.225332%-0.581184-0.1490580.0119570.513793-0.275993
XSP27Jun22C400.00CALL400.00$21.85$9.67 / 170$9.92 / 17001524.666256%0.430566-0.1608150.0120250.5167270.178688
XSP27Jun22P400.00PUT400.00$13.14$17.69 / 136$17.93 / 13601526.358337%-0.569434-0.1500870.0120250.516727-0.270132
XSP27Jun22C399.00CALL399.00$10.14 / 170$10.40 / 1700024.801915%0.442407-0.1616830.0120830.5192180.183455
XSP27Jun22P399.00PUT399.00$17.16 / 136$17.41 / 1360026.483818%-0.557593-0.1509820.0120830.519218-0.264244
XSP27Jun22C398.00CALL398.00$16.21$10.63 / 153$10.88 / 1530324.937186%0.454329-0.1624140.0121300.5212530.188244
XSP27Jun22P398.00PUT398.00$16.65 / 136$16.90 / 1360026.620185%-0.545671-0.1517400.0121300.521253-0.258333
XSP27Jun22C397.00CALL397.00$11.13 / 153$11.38 / 1530025.077133%0.466323-0.1630050.0121670.5228240.193051
XSP27Jun22P397.00PUT397.00$16.15 / 153$16.40 / 1530026.753269%-0.533677-0.1523580.0121670.522824-0.252403
XSP27Jun22C396.00CALL396.00$11.64 / 153$11.89 / 1530025.212634%0.478379-0.1634540.0121920.5239240.197872
XSP27Jun22P396.00PUT396.00$15.66 / 153$15.91 / 1530026.883506%-0.521621-0.1528330.0121920.523924-0.246460
XSP27Jun22C395.00CALL395.00$12.16 / 153$12.42 / 1530025.353651%0.490484-0.1637570.0122070.5245450.202702
XSP27Jun22P395.00PUT395.00$11.44$15.19 / 153$15.44 / 15301527.030311%-0.509516-0.1531640.0122070.524545-0.240509
XSP27Jun22C394.00CALL394.00$12.70 / 153$12.95 / 1530025.490994%0.502629-0.1639150.0122100.5246830.207535
XSP27Jun22C393.00CALL393.00$13.24 / 153$13.50 / 1530025.624747%0.514802-0.1639240.0122020.5243340.212368
XSP27Jun22P393.00PUT393.00$15.96$14.27 / 153$14.52 / 15301027.298042%-0.485198-0.1533840.0122020.524334-0.228598
XSP27Jun22C392.00CALL392.00$13.80 / 153$14.05 / 1530025.755811%0.526993-0.1637850.0121820.5234930.217194
XSP27Jun22P392.00PUT392.00$13.82 / 153$14.07 / 1530027.420317%-0.473007-0.1532720.0121820.523493-0.222650
XSP27Jun22C391.00CALL391.00$14.37 / 153$14.62 / 1530025.893367%0.539189-0.1634960.0121510.5221610.222010
XSP27Jun22P391.00PUT391.00$13.39 / 153$13.64 / 1530027.559738%-0.460811-0.1530100.0121510.522161-0.216713
XSP27Jun22C390.00CALL390.00$14.94 / 153$15.19 / 1530026.009126%0.551380-0.1630590.0121090.5203370.226808
XSP27Jun22P390.00PUT390.00$12.97 / 153$13.22 / 1530027.697906%-0.448620-0.1525990.0121090.520337-0.210792
XSP27Jun22C389.00CALL389.00$15.53 / 136$15.78 / 1530026.141632%0.563553-0.1624720.0120550.5180230.231586
XSP27Jun22C388.00CALL388.00$16.13 / 136$16.37 / 1360026.262167%0.575698-0.1617360.0119900.5152210.236337
XSP27Jun22P388.00PUT388.00$12.15 / 153$12.40 / 1530027.951811%-0.424302-0.1513300.0119900.515221-0.199019
XSP27Jun22C387.00CALL387.00$16.73 / 136$16.98 / 1360026.380370%0.587802-0.1608540.0119130.5119350.241057
XSP27Jun22C386.00CALL386.00$17.35 / 136$17.59 / 1360026.501216%0.599855-0.1598260.0118260.5081720.245740
XSP27Jun22P386.00PUT386.00$11.38 / 170$11.63 / 1700028.226343%-0.400145-0.1494730.0118260.508172-0.187372
XSP27Jun22C385.00CALL385.00$17.98 / 119$18.22 / 1190026.625531%0.611843-0.1586540.0117270.5039380.250381
XSP27Jun22P385.00PUT385.00$8.33$11.00 / 170$11.25 / 1700128.340252%-0.388157-0.1483280.0117270.503938-0.181609
XSP27Jun22C384.00CALL384.00$17.70 / 88$19.73 / 880026.701001%0.623757-0.1573410.0116180.4992410.254975
XSP27Jun22P384.00PUT384.00$10.64 / 187$10.89 / 1870028.476471%-0.376243-0.1470420.0116180.499241-0.175893
XSP27Jun22C383.00CALL383.00$18.37 / 87$20.39 / 870026.855508%0.635585-0.1558890.0114980.4940920.259518
XSP27Jun22P383.00PUT383.00$10.29 / 187$10.54 / 1870028.613438%-0.364415-0.1456180.0114980.494092-0.170228
XSP27Jun22C382.00CALL382.00$19.05 / 85$21.07 / 850027.020523%0.647315-0.1543030.0113680.4885020.264005
XSP27Jun22P382.00PUT382.00$9.95 / 187$10.19 / 1870028.741398%-0.352685-0.1440580.0113680.488502-0.164619
XSP27Jun22C381.00CALL381.00$19.69 / 84$21.71 / 840027.084015%0.658938-0.1525850.0112280.4824820.268430
XSP27Jun22P381.00PUT381.00$9.61 / 204$9.86 / 2040028.870616%-0.341062-0.1423670.0112280.482482-0.159072
XSP27Jun22C380.00CALL380.00$20.39 / 82$22.41 / 820027.250407%0.670441-0.1507400.0110780.4760480.272789
XSP27Jun22P380.00PUT380.00$13.45$9.29 / 204$9.53 / 2040129.001452%-0.329559-0.1405490.0110780.476048-0.153590
XSP27Jun22C379.00CALL379.00$21.03 / 81$23.05 / 810027.271913%0.681815-0.1487720.0109190.4692130.277078
XSP27Jun22C378.00CALL378.00$21.75 / 79$23.78 / 790027.451550%0.693049-0.1466860.0107510.4619930.281293
XSP27Jun22C377.00CALL377.00$29.44$22.46 / 78$24.48 / 780127.572151%0.704134-0.1444860.0105750.4544070.285429
XSP27Jun22P377.00PUT377.00$8.37 / 221$8.61 / 2210029.397103%-0.295866-0.1343750.0105750.454407-0.137585
XSP27Jun22C376.00CALL376.00$23.17 / 77$25.19 / 770027.681169%0.715060-0.1421790.0103900.4464710.289481
XSP27Jun22P376.00PUT376.00$8.08 / 238$8.32 / 2380029.527791%-0.284940-0.1320940.0103900.446471-0.132410
XSP27Jun22C375.00CALL375.00$23.84 / 76$25.88 / 760027.703753%0.725818-0.1397690.0101980.4382050.293447
XSP27Jun22P375.00PUT375.00$7.80 / 238$8.04 / 2380029.660953%-0.274182-0.1297120.0101980.438205-0.127322
XSP27Jun22C374.00CALL374.00$24.59 / 75$26.62 / 750027.850212%0.736400-0.1372640.0099980.4296300.297323
XSP27Jun22P374.00PUT374.00$7.53 / 255$7.76 / 2550029.792655%-0.263600-0.1272330.0099980.429630-0.122325
XSP27Jun22C373.00CALL373.00$25.32 / 74$27.34 / 740027.932716%0.746797-0.1346690.0097920.4207650.301105
XSP27Jun22P373.00PUT373.00$7.26 / 255$7.50 / 2550029.923565%-0.253203-0.1246650.0097920.420765-0.117421
XSP27Jun22C372.00CALL372.00$26.07 / 73$28.10 / 730028.063623%0.757000-0.1319900.0095790.4116320.304789
XSP27Jun22P372.00PUT372.00$5.93$7.01 / 272$7.24 / 2720130.059472%-0.243000-0.1220130.0095790.411632-0.112614
XSP27Jun22C371.00CALL371.00$26.84 / 72$28.87 / 720028.213129%0.767004-0.1292350.0093610.4022540.308373
XSP27Jun22C370.00CALL370.00$34.73$27.61 / 71$29.63 / 710128.332241%0.776801-0.1264090.0091370.3926530.311855
XSP27Jun22P370.00PUT370.00$5.39$6.52 / 289$6.75 / 2890130.325971%-0.223199-0.1164860.0091370.392653-0.103304
XSP27Jun22C369.00CALL369.00$28.37 / 70$30.39 / 700028.419105%0.786385-0.1235200.0089090.3828510.315231
XSP27Jun22P369.00PUT369.00$3.11$6.29 / 306$6.52 / 3060230.468793%-0.213615-0.1136240.0089090.382851-0.098806
XSP27Jun22C368.00CALL368.00$29.10 / 69$31.13 / 690028.424048%0.795749-0.1205760.0086770.3728730.318499
XSP27Jun22P368.00PUT368.00$6.07 / 306$6.29 / 3060030.607149%-0.204251-0.1107060.0086770.372873-0.094416
XSP27Jun22C367.00CALL367.00$29.92 / 68$31.95 / 680028.621214%0.804889-0.1175820.0084410.3627420.321657
XSP27Jun22P367.00PUT367.00$5.85 / 323$6.07 / 3230030.741670%-0.195111-0.1077390.0084410.362742-0.090136
XSP27Jun22C366.00CALL366.00$30.69 / 68$32.72 / 680028.675106%0.813800-0.1145460.0082030.3524810.324703
XSP27Jun22P366.00PUT366.00$4.74$5.64 / 323$5.86 / 3230130.881925%-0.186200-0.1047300.0082030.352481-0.085968
XSP27Jun22C365.00CALL365.00$31.51 / 67$33.53 / 670028.825765%0.822477-0.1114760.0079610.3421150.327635
XSP27Jun22P365.00PUT365.00$5.35$5.44 / 340$5.66 / 3400131.031980%-0.177523-0.1016860.0079610.342115-0.081914
XSP27Jun22C364.00CALL364.00$32.31 / 66$34.33 / 660028.918351%0.830918-0.1083780.0077180.3316660.330453
XSP27Jun22P364.00PUT364.00$5.24 / 357$5.46 / 3570031.165118%-0.169082-0.0986150.0077180.331666-0.077974
XSP27Jun22C363.00CALL363.00$33.09 / 66$35.12 / 660028.952195%0.839118-0.1052590.0074740.3211590.333155
XSP27Jun22P363.00PUT363.00$5.06 / 357$5.27 / 3570031.323590%-0.160882-0.0955230.0074740.321159-0.074150
XSP27Jun22C362.00CALL362.00$33.89 / 65$35.92 / 650029.003788%0.847076-0.1021270.0072280.3106160.335740
XSP27Jun22P362.00PUT362.00$4.88 / 374$5.08 / 3740031.464358%-0.152924-0.0924180.0072280.310616-0.070443
XSP27Jun22C361.00CALL361.00$34.76 / 64$36.78 / 640029.223244%0.854789-0.0989880.0069830.3000610.338208
XSP27Jun22P361.00PUT361.00$4.70 / 374$4.91 / 3740031.616497%-0.145211-0.0893060.0069830.300061-0.066853
XSP27Jun22C360.00CALL360.00$35.59 / 64$37.61 / 640029.324630%0.862256-0.0958490.0067370.2895150.340558
XSP27Jun22P360.00PUT360.00$3.91$4.53 / 391$4.74 / 3910131.765743%-0.137744-0.0861940.0067370.289515-0.063381
XSP27Jun22C359.00CALL359.00$36.38 / 63$38.41 / 630029.302979%0.869477-0.0927180.0064930.2790010.342791
XSP27Jun22P359.00PUT359.00$4.37 / 408$4.57 / 4080031.917379%-0.130523-0.0830890.0064930.279001-0.060026
XSP27Jun22C358.00CALL358.00$37.26 / 63$39.29 / 630029.519788%0.876451-0.0895990.0062490.2685400.344905
XSP27Jun22P358.00PUT358.00$4.21 / 408$4.41 / 4080032.066032%-0.123549-0.0799970.0062490.268540-0.056789
XSP27Jun22C357.00CALL357.00$38.11 / 62$40.13 / 620029.610838%0.883177-0.0865000.0060080.2581530.346903
XSP27Jun22P357.00PUT357.00$4.06 / 425$4.26 / 4250032.228493%-0.116823-0.0769250.0060080.258153-0.053670
XSP27Jun22C356.00CALL356.00$38.96 / 62$40.99 / 620029.718710%0.889658-0.0834260.0057680.2478580.348784
XSP27Jun22P356.00PUT356.00$3.92 / 425$4.11 / 4250032.391081%-0.110342-0.0738780.0057680.247858-0.050667
XSP27Jun22C355.00CALL355.00$39.82 / 61$41.85 / 610029.823520%0.895894-0.0803840.0055310.2376760.350549
XSP27Jun22P355.00PUT355.00$4.07$3.78 / 442$3.97 / 4420132.556469%-0.104106-0.0708620.0055310.237676-0.047779
XSP27Jun22C354.00CALL354.00$40.68 / 61$42.71 / 610029.912083%0.901887-0.0773780.0052970.2276240.352199
XSP27Jun22P354.00PUT354.00$3.64 / 459$3.83 / 4590032.706231%-0.098113-0.0678840.0052970.227624-0.045007
XSP27Jun22C350.00CALL350.00$44.18 / 59$46.20 / 590030.264649%0.923478-0.0658210.0043990.1890460.357682
XSP27Jun22P350.00PUT350.00$3.16 / 493$3.34 / 4930033.410001%-0.076522-0.0564340.0043990.189046-0.035036
XSP27Jun22C345.00CALL345.00$48.65 / 57$50.67 / 570030.686219%0.945387-0.0527340.0033860.1454920.362157
XSP27Jun22C340.00CALL340.00$53.21 / 56$55.24 / 560031.068009%0.962218-0.0414840.0025180.1081920.364271
XSP27Jun22P340.00PUT340.00$2.24 / 578$2.39 / 5780035.292982%-0.037782-0.0323650.0025180.108192-0.017227
XSP27Jun22C335.00CALL335.00$57.83 / 55$59.86 / 550031.232971%0.974706-0.0322260.0018060.0776240.364376
XSP27Jun22P335.00PUT335.00$1.90 / 629$2.04 / 6290036.324861%-0.025294-0.0232410.0018060.077624-0.011511