XSP.IN Option Chain

End of day data from May 19, 2022 for XSP.IN options expired on June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.37 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22C390.00CALL390.00$13.84$12.71 / 153$13.01 / 1536024.484243%0.523148-0.1708590.0119850.5142860.208834
XSP27Jun22P390.00PUT390.00$13.21$13.15 / 153$13.49 / 1531026.376096%-0.476852-0.1597810.0119850.514286-0.218077
XSP27Jun22C475.00CALL475.00$0.06 / 1,0500023.349400%0.012026-0.0131290.0009420.0404090.004994
XSP27Jun22P475.00PUT475.00$84.27 / 50$86.50 / 500035.452484%-0.9879740.0003640.0009420.040409-0.514963
XSP27Jun22C470.00CALL470.00$0.07 / 1,3500022.638273%0.016500-0.0172490.0012370.0530690.006844
XSP27Jun22P470.00PUT470.00$79.28 / 50$81.51 / 500033.979139%-0.983500-0.0038990.0012370.053069-0.507639
XSP27Jun22C465.00CALL465.00$0.01 / 850$0.08 / 1,1500020.444528%0.022400-0.0223770.0016040.0688120.009280
XSP27Jun22P465.00PUT465.00$74.30 / 50$76.53 / 500032.538262%-0.977600-0.0091680.0016040.068812-0.499730
XSP27Jun22C460.00CALL460.00$0.03 / 950$0.10 / 8500020.151478%0.030079-0.0286490.0020520.0880540.012446
XSP27Jun22P460.00PUT460.00$69.28 / 50$71.51 / 500030.800317%-0.969921-0.0155820.0020520.088054-0.491091
XSP27Jun22C455.00CALL455.00$1.03$0.07 / 850$0.14 / 1,0500120.136601%0.039943-0.0361830.0025900.1111470.016505
XSP27Jun22P455.00PUT455.00$64.37 / 50$66.60 / 500029.714985%-0.960057-0.0232580.0025900.111147-0.481558
XSP27Jun22C450.00CALL450.00$0.12 / 1,150$0.20 / 1,1500020.004462%0.052439-0.0450590.0032230.1383230.021637
XSP27Jun22P450.00PUT450.00$59.37 / 50$61.66 / 500028.200380%-0.947561-0.0322760.0032230.138323-0.470953
XSP27Jun22C445.00CALL445.00$1.52$0.21 / 816$0.29 / 9160219.980013%0.068047-0.0552980.0039530.1696390.028033
XSP27Jun22P445.00PUT445.00$54.52 / 50$56.75 / 500027.110845%-0.931953-0.0426580.0039530.169639-0.459084
XSP27Jun22C440.00CALL440.00$0.34 / 782$0.43 / 7820019.960522%0.087254-0.0668480.0047750.2049090.035883
XSP27Jun22P440.00PUT440.00$49.67 / 51$51.90 / 510026.043466%-0.912746-0.0543500.0047750.204909-0.445760
XSP27Jun22C435.00CALL435.00$2.13$0.54 / 714$0.65 / 7140420.030399%0.110530-0.0795560.0056780.2436480.045371
XSP27Jun22P435.00PUT435.00$44.89 / 51$47.12 / 510025.132474%-0.889470-0.0672000.0056780.243648-0.430800
XSP27Jun22C434.00CALL434.00$1.09$0.60 / 697$0.71 / 6970520.094724%0.115712-0.0822160.0058670.2517450.047479
XSP27Jun22P434.00PUT434.00$43.95 / 52$46.17 / 520024.972659%-0.884288-0.0698880.0058670.251745-0.427597
XSP27Jun22C433.00CALL433.00$0.65 / 680$0.77 / 6800020.097988%0.121076-0.0849090.0060580.2599410.049660
XSP27Jun22P433.00PUT433.00$43.00 / 52$45.23 / 520024.803626%-0.878924-0.0726090.0060580.259941-0.424321
XSP27Jun22C432.00CALL432.00$0.72 / 680$0.84 / 6800020.166062%0.126627-0.0876330.0062510.2682260.051915
XSP27Jun22P432.00PUT432.00$42.07 / 52$44.30 / 520024.680228%-0.873373-0.0753610.0062510.268226-0.420971
XSP27Jun22C431.00CALL431.00$0.79 / 663$0.91 / 6630020.205754%0.132365-0.0903840.0064460.2765910.054245
XSP27Jun22P431.00PUT431.00$41.14 / 52$43.37 / 520024.548683%-0.867635-0.0781410.0064460.276591-0.417546
XSP27Jun22C430.00CALL430.00$3.32$0.86 / 646$0.99 / 6460120.240360%0.138294-0.0931590.0066420.2850250.056651
XSP27Jun22P430.00PUT430.00$40.22 / 53$42.45 / 530024.442174%-0.861706-0.0809450.0066420.285025-0.414046
XSP27Jun22C429.00CALL429.00$0.94 / 629$1.08 / 6290020.300655%0.144416-0.0959560.0068400.2935170.059134
XSP27Jun22P429.00PUT429.00$39.30 / 53$41.53 / 530024.323944%-0.855584-0.0837700.0068400.293517-0.410469
XSP27Jun22C428.00CALL428.00$1.03 / 612$1.17 / 6120020.354175%0.150734-0.0987690.0070390.3020570.061693
XSP27Jun22P428.00PUT428.00$38.39 / 53$40.62 / 530024.224812%-0.849266-0.0866120.0070390.302057-0.406815
XSP27Jun22C427.00CALL427.00$1.13 / 595$1.27 / 5950020.424509%0.157247-0.1015960.0072390.3106330.064330
XSP27Jun22P427.00PUT427.00$37.49 / 54$39.72 / 540024.147308%-0.842753-0.0894670.0072390.310633-0.403083
XSP27Jun22C426.00CALL426.00$1.23 / 578$1.38 / 5780020.487444%0.163960-0.1044330.0074390.3192310.067045
XSP27Jun22P426.00PUT426.00$36.59 / 54$38.82 / 540024.056083%-0.836040-0.0923320.0074390.319231-0.399273
XSP27Jun22C425.00CALL425.00$1.34 / 561$1.49 / 5610020.537250%0.170871-0.1072740.0076400.3278390.069839
XSP27Jun22P425.00PUT425.00$35.70 / 54$37.93 / 540023.978633%-0.829129-0.0952020.0076400.327839-0.395385
XSP27Jun22C424.00CALL424.00$1.46 / 544$1.62 / 5440020.622380%0.177984-0.1101170.0078400.3364430.072712
XSP27Jun22P424.00PUT424.00$34.82 / 55$37.05 / 550023.919509%-0.822016-0.0980730.0078400.336443-0.391418
XSP27Jun22C423.00CALL423.00$1.59 / 527$1.75 / 5270020.695466%0.185297-0.1129550.0080400.3450290.075663
XSP27Jun22P423.00PUT423.00$33.95 / 55$36.17 / 550023.856717%-0.814703-0.1009400.0080400.345029-0.387372
XSP27Jun22C422.00CALL422.00$1.72 / 510$1.89 / 5100020.753245%0.192813-0.1157860.0082400.3535830.078693
XSP27Jun22P422.00PUT422.00$33.06 / 56$35.29 / 560023.749052%-0.807187-0.1037980.0082400.353583-0.383247
XSP27Jun22C421.00CALL421.00$1.87 / 493$2.04 / 4930020.836514%0.200530-0.1186030.0084380.3620890.081801
XSP27Jun22P421.00PUT421.00$32.22 / 57$34.45 / 570023.757583%-0.799470-0.1066440.0084380.362089-0.379044
XSP27Jun22C420.00CALL420.00$2.02 / 459$2.20 / 4590020.903574%0.208449-0.1214020.0086350.3705320.084988
XSP27Jun22P420.00PUT420.00$31.39 / 57$33.62 / 570023.772756%-0.791551-0.1094710.0086350.370532-0.374763
XSP27Jun22C419.00CALL419.00$2.19 / 442$2.37 / 4420020.992895%0.216568-0.1241770.0088300.3788970.088253
XSP27Jun22P419.00PUT419.00$30.56 / 58$32.79 / 580023.767080%-0.783432-0.1122750.0088300.378897-0.370404
XSP27Jun22C418.00CALL418.00$2.37 / 425$2.55 / 4250021.077993%0.224888-0.1269240.0090220.3871670.091594
XSP27Jun22P418.00PUT418.00$29.75 / 58$31.97 / 580023.779237%-0.775112-0.1150500.0090220.387167-0.365967
XSP27Jun22C417.00CALL417.00$2.56 / 408$2.74 / 4080021.166950%0.233407-0.1296370.0092120.3953260.095012
XSP27Jun22P417.00PUT417.00$28.94 / 59$31.17 / 590023.798755%-0.766593-0.1177920.0092120.395326-0.361455
XSP27Jun22C416.00CALL416.00$2.76 / 391$2.95 / 3910021.264038%0.242123-0.1323110.0094000.4033560.098506
XSP27Jun22P416.00PUT416.00$28.14 / 60$30.37 / 600023.807785%-0.757877-0.1204950.0094000.403356-0.356866
XSP27Jun22C415.00CALL415.00$2.97 / 374$3.16 / 3740021.349747%0.251034-0.1349410.0095830.4112420.102074
XSP27Jun22P415.00PUT415.00$27.36 / 61$29.59 / 610023.842938%-0.748966-0.1231520.0095830.411242-0.352204
XSP27Jun22C414.00CALL414.00$3.20 / 357$3.39 / 3570021.454272%0.260137-0.1375200.0097630.4189660.105714
XSP27Jun22P414.00PUT414.00$26.59 / 62$28.81 / 620023.871403%-0.739863-0.1257600.0097630.418966-0.347468
XSP27Jun22C413.00CALL413.00$3.44 / 340$3.64 / 3400021.570253%0.269431-0.1400430.0099390.4265100.109427
XSP27Jun22P413.00PUT413.00$17.50$25.82 / 63$28.04 / 630123.887348%-0.730569-0.1283120.0099390.426510-0.342661
XSP27Jun22C412.00CALL412.00$3.69 / 323$3.89 / 3230021.667008%0.278911-0.1425050.0101100.4338590.113210
XSP27Jun22P412.00PUT412.00$17.10$25.07 / 63$27.29 / 630123.926368%-0.721089-0.1308020.0101100.433859-0.337784
XSP27Jun22C411.00CALL411.00$3.95 / 323$4.15 / 3230021.761499%0.288574-0.1449000.0102770.4409930.117061
XSP27Jun22P411.00PUT411.00$24.34 / 64$26.56 / 640023.991453%-0.711426-0.1332250.0102770.440993-0.332838
XSP27Jun22C410.00CALL410.00$4.23 / 306$4.43 / 3060021.875759%0.298416-0.1472230.0104380.4478970.120978
XSP27Jun22P410.00PUT410.00$23.63 / 66$25.85 / 660024.076517%-0.701584-0.1355760.0104380.447897-0.327826
XSP27Jun22C409.00CALL409.00$4.52 / 289$4.73 / 2890021.991544%0.308433-0.1494670.0105930.4545530.124960
XSP27Jun22P409.00PUT409.00$22.91 / 67$25.14 / 670024.125490%-0.691567-0.1378490.0105930.454553-0.322750
XSP27Jun22C408.00CALL408.00$4.82 / 272$5.03 / 2720022.092037%0.318619-0.1516280.0107420.4609450.129003
XSP27Jun22P408.00PUT408.00$22.22 / 68$24.45 / 680024.204790%-0.681381-0.1400390.0107420.460945-0.317612
XSP27Jun22C407.00CALL407.00$5.14 / 255$5.35 / 2550022.209306%0.328970-0.1537000.0108840.4670550.133106
XSP27Jun22P407.00PUT407.00$21.52 / 69$23.78 / 690024.271038%-0.671030-0.1421390.0108840.467055-0.312414
XSP27Jun22C406.00CALL406.00$5.47 / 238$5.69 / 2380022.329337%0.339480-0.1556780.0110190.4728670.137266
XSP27Jun22P406.00PUT406.00$20.90 / 70$23.12 / 700024.408741%-0.660520-0.1441450.0110190.472867-0.307159
XSP27Jun22C405.00CALL405.00$18.80$5.82 / 238$6.04 / 23801522.455777%0.350142-0.1575560.0111480.4783660.141481
XSP27Jun22P405.00PUT405.00$20.24 / 71$22.46 / 710024.478494%-0.649858-0.1460520.0111480.478366-0.301850
XSP27Jun22C404.00CALL404.00$6.19 / 221$6.40 / 2210022.582335%0.360951-0.1593300.0112680.4835360.145746
XSP27Jun22P404.00PUT404.00$19.60 / 73$21.83 / 730024.576235%-0.639049-0.1478540.0112680.483536-0.296490
XSP27Jun22C403.00CALL403.00$6.56 / 204$6.78 / 2040022.703522%0.371899-0.1609940.0113810.4883610.150060
XSP27Jun22P403.00PUT403.00$18.98 / 74$21.21 / 740024.680026%-0.628101-0.1495470.0113810.488361-0.291082
XSP27Jun22C402.00CALL402.00$6.95 / 204$7.17 / 2040022.828097%0.382979-0.1625450.0114850.4928290.154418
XSP27Jun22P402.00PUT402.00$18.38 / 76$20.60 / 760024.788497%-0.617021-0.1511250.0114850.492829-0.285629
XSP27Jun22C401.00CALL401.00$14.56$7.36 / 187$7.58 / 1870122.965973%0.394184-0.1639760.0115800.4969240.158817
XSP27Jun22P401.00PUT401.00$14.92$17.78 / 77$20.01 / 770924.893446%-0.605816-0.1525850.0115800.496924-0.280135
XSP27Jun22C400.00CALL400.00$21.85$7.78 / 187$8.00 / 18701523.096041%0.405505-0.1652850.0116670.5006330.163255
XSP27Jun22P400.00PUT400.00$13.14$17.21 / 79$19.43 / 7901525.014021%-0.594495-0.1539220.0116670.500633-0.274603
XSP27Jun22C399.00CALL399.00$8.21 / 170$8.43 / 1700023.219772%0.416935-0.1664660.0117440.5039460.167727
XSP27Jun22P399.00PUT399.00$16.64 / 80$18.86 / 800025.120051%-0.583065-0.1551320.0117440.503946-0.269037
XSP27Jun22C398.00CALL398.00$16.21$8.66 / 170$8.88 / 1700323.356688%0.428464-0.1675170.0118110.5068490.172229
XSP27Jun22P398.00PUT398.00$17.12 / 136$17.42 / 1360025.379731%-0.571536-0.1562110.0118110.506849-0.263440
XSP27Jun22C397.00CALL397.00$9.12 / 170$9.34 / 1700023.488945%0.440084-0.1684330.0118690.5093320.176757
XSP27Jun22P397.00PUT397.00$16.59 / 136$16.89 / 1360025.518049%-0.559916-0.1571560.0118690.509332-0.257817
XSP27Jun22C396.00CALL396.00$9.60 / 170$9.81 / 1700023.619168%0.451785-0.1692120.0119170.5113860.181307
XSP27Jun22P396.00PUT396.00$16.06 / 136$16.36 / 1360025.626546%-0.548215-0.1579630.0119170.511386-0.252172
XSP27Jun22C395.00CALL395.00$10.09 / 153$10.30 / 1530023.757195%0.463558-0.1698510.0119550.5130020.185876
XSP27Jun22P395.00PUT395.00$11.44$15.55 / 136$15.85 / 13601525.754878%-0.536442-0.1586300.0119550.513002-0.246509
XSP27Jun22C394.00CALL394.00$10.59 / 153$10.80 / 1530023.888708%0.475393-0.1703460.0119820.5141730.190458
XSP27Jun22P394.00PUT394.00$14.83$15.05 / 153$15.36 / 1530225.888598%-0.524607-0.1591540.0119820.514173-0.240832
XSP27Jun22C393.00CALL393.00$11.10 / 153$11.42 / 1530024.121063%0.487280-0.1706960.0119990.5148910.195049
XSP27Jun22P393.00PUT393.00$15.96$14.57 / 153$14.87 / 15301026.018368%-0.512720-0.1595330.0119990.514891-0.235146
XSP27Jun22C392.00CALL392.00$11.62 / 153$11.84 / 1530024.143830%0.499208-0.1708990.0120050.5151520.199645
XSP27Jun22P392.00PUT392.00$14.10 / 153$14.40 / 1530026.154244%-0.500792-0.1597640.0120050.515152-0.229455
XSP27Jun22C391.00CALL391.00$12.16 / 153$12.46 / 1530024.354520%0.511168-0.1709540.0120000.5149510.204242
XSP27Jun22P391.00PUT391.00$13.63 / 153$13.94 / 1530026.275296%-0.488832-0.1598470.0120000.514951-0.223764
XSP27Jun22C389.00CALL389.00$13.27 / 153$13.57 / 1530024.609352%0.535138-0.1706140.0119580.5131530.213418
XSP27Jun22P389.00PUT389.00$12.68$12.83 / 153$13.05 / 1530226.620939%-0.464862-0.1595640.0119580.513153-0.212399
XSP27Jun22C388.00CALL388.00$13.84 / 153$14.14 / 1530024.729590%0.547127-0.1702180.0119210.5115540.217987
XSP27Jun22P388.00PUT388.00$12.29 / 153$12.62 / 1530026.637751%-0.452873-0.1591970.0119210.511554-0.206735
XSP27Jun22C387.00CALL387.00$14.42 / 153$14.73 / 1530024.855482%0.559103-0.1696720.0118730.5094890.222539
XSP27Jun22P387.00PUT387.00$10.65$11.88 / 153$12.21 / 15305526.778921%-0.440897-0.1586790.0118730.509489-0.201089
XSP27Jun22C386.00CALL386.00$15.02 / 136$15.32 / 1360024.977421%0.571057-0.1689760.0118140.5069600.227067
XSP27Jun22P386.00PUT386.00$11.58 / 153$11.79 / 1530026.996797%-0.428943-0.1580110.0118140.506960-0.195466
XSP27Jun22C385.00CALL385.00$15.62 / 136$15.92 / 1360025.085539%0.582977-0.1681310.0117440.5039690.231567
XSP27Jun22P385.00PUT385.00$8.33$11.18 / 170$11.41 / 1700127.134211%-0.417023-0.1571940.0117440.503969-0.189871
XSP27Jun22C384.00CALL384.00$16.24 / 136$16.54 / 1360025.214635%0.594851-0.1671380.0116640.5005230.236035
XSP27Jun22P384.00PUT384.00$10.80 / 170$11.01 / 1700027.249736%-0.405149-0.1562300.0116640.500523-0.184308
XSP27Jun22C383.00CALL383.00$16.86 / 119$17.16 / 1190025.315389%0.606670-0.1659990.0115730.4966260.240466
XSP27Jun22P383.00PUT383.00$10.42 / 170$10.63 / 1700027.368031%-0.393330-0.1551200.0115730.496626-0.178783
XSP27Jun22C382.00CALL382.00$16.49 / 84$18.71 / 840025.334181%0.618421-0.1647170.0114720.4922870.244855
XSP27Jun22P382.00PUT382.00$10.06 / 170$10.27 / 1700027.502785%-0.381579-0.1538660.0114720.492287-0.173299
XSP27Jun22C381.00CALL381.00$17.12 / 83$19.34 / 830025.410543%0.630095-0.1632940.0113610.4875130.249198
XSP27Jun22P381.00PUT381.00$9.71 / 187$9.91 / 1870027.627203%-0.369905-0.1524710.0113610.487513-0.167862
XSP27Jun22C380.00CALL380.00$17.80 / 81$20.02 / 810025.567243%0.641680-0.1617330.0112400.4823140.253490
XSP27Jun22P380.00PUT380.00$13.45$9.36 / 187$9.57 / 1870127.751467%-0.358320-0.1509390.0112400.482314-0.162475
XSP27Jun22C379.00CALL379.00$18.44 / 80$20.66 / 800025.618499%0.653166-0.1600380.0111090.4767020.257726
XSP27Jun22P379.00PUT379.00$5.94$9.03 / 204$9.24 / 20405027.886321%-0.346834-0.1492720.0111090.476702-0.157144
XSP27Jun22C378.00CALL378.00$19.15 / 79$21.37 / 790025.794640%0.664543-0.1582120.0109690.4706880.261903
XSP27Jun22P378.00PUT378.00$7.76$8.71 / 204$8.91 / 2040528.011456%-0.335457-0.1474740.0109690.470688-0.151873
XSP27Jun22C377.00CALL377.00$29.44$19.84 / 77$22.06 / 770125.908523%0.675801-0.1562590.0108200.4642860.266016
XSP27Jun22P377.00PUT377.00$8.39 / 204$8.60 / 2040028.137571%-0.324199-0.1455500.0108200.464286-0.146665
XSP27Jun22C376.00CALL376.00$20.54 / 76$22.76 / 760026.020665%0.686929-0.1541840.0106620.4575100.270061
XSP27Jun22P376.00PUT376.00$8.09 / 221$8.29 / 2210028.265106%-0.313071-0.1435030.0106620.457510-0.141525
XSP27Jun22C375.00CALL375.00$21.24 / 75$23.47 / 750026.121901%0.697919-0.1519920.0104950.4503760.274035
XSP27Jun22P375.00PUT375.00$7.79 / 221$8.00 / 2210028.397197%-0.302081-0.1413400.0104950.450376-0.136457
XSP27Jun22C374.00CALL374.00$21.96 / 74$24.19 / 740026.234841%0.708761-0.1496880.0103210.4428990.277932
XSP27Jun22P374.00PUT374.00$7.50 / 238$7.71 / 2380028.517620%-0.291239-0.1390640.0103210.442899-0.131465
XSP27Jun22C373.00CALL373.00$22.69 / 73$24.91 / 730026.337802%0.719445-0.1472770.0101390.4350980.281750
XSP27Jun22P373.00PUT373.00$7.23 / 255$7.43 / 2550028.651591%-0.280555-0.1366820.0101390.435098-0.126552
XSP27Jun22C372.00CALL372.00$23.39 / 72$25.61 / 720026.361048%0.729964-0.1447660.0099500.4269900.285486
XSP27Jun22P372.00PUT372.00$5.93$6.96 / 255$7.16 / 2550128.777581%-0.270036-0.1341990.0099500.426990-0.121722
XSP27Jun22C371.00CALL371.00$24.13 / 71$26.35 / 710026.454449%0.740310-0.1421600.0097550.4185940.289135
XSP27Jun22P371.00PUT371.00$6.52$6.70 / 272$6.90 / 27205028.907379%-0.259690-0.1316210.0097550.418594-0.116979
XSP27Jun22C370.00CALL370.00$34.73$24.90 / 70$27.16 / 700126.647075%0.750474-0.1394650.0095530.4099300.292694
XSP27Jun22P370.00PUT370.00$5.39$6.45 / 272$6.65 / 2720129.041695%-0.249526-0.1289550.0095530.409930-0.112324
XSP27Jun22C369.00CALL369.00$25.67 / 69$27.89 / 690026.721817%0.760450-0.1366890.0093450.4010190.296162
XSP27Jun22P369.00PUT369.00$3.11$6.21 / 289$6.41 / 2890229.180711%-0.239550-0.1262070.0093450.401019-0.107762
XSP27Jun22C368.00CALL368.00$26.43 / 68$28.66 / 680026.812337%0.770230-0.1338370.0091320.3918810.299534
XSP27Jun22P368.00PUT368.00$5.97 / 289$6.17 / 2890029.302026%-0.229770-0.1233830.0091320.391881-0.103295
XSP27Jun22C367.00CALL367.00$27.20 / 67$29.42 / 670026.879972%0.779807-0.1309160.0089140.3825370.302809
XSP27Jun22P367.00PUT367.00$5.75 / 306$5.94 / 3060029.441429%-0.220193-0.1204910.0089140.382537-0.098926
XSP27Jun22C366.00CALL366.00$27.98 / 67$30.21 / 670026.980088%0.789177-0.1279330.0086920.3730090.305984
XSP27Jun22P366.00PUT366.00$4.74$5.53 / 323$5.72 / 3230129.573644%-0.210823-0.1175360.0086920.373009-0.094656
XSP27Jun22C365.00CALL365.00$28.76 / 66$30.98 / 660027.030490%0.798334-0.1248950.0084670.3633180.309056
XSP27Jun22P365.00PUT365.00$5.35$5.32 / 323$5.51 / 3230129.713566%-0.201666-0.1145270.0084670.363318-0.090489
XSP27Jun22C364.00CALL364.00$29.57 / 65$31.79 / 650027.152197%0.807272-0.1218100.0082380.3534880.312025
XSP27Jun22P364.00PUT364.00$5.11 / 340$5.31 / 3400029.847895%-0.192728-0.1114700.0082380.353488-0.086425
XSP27Jun22C363.00CALL363.00$30.36 / 65$32.58 / 650027.200571%0.815987-0.1186840.0080060.3435400.314888
XSP27Jun22P363.00PUT363.00$4.92 / 357$5.11 / 3570029.993272%-0.184013-0.1083730.0080060.343540-0.082467
XSP27Jun22C362.00CALL362.00$31.17 / 64$33.39 / 640027.281380%0.824476-0.1155250.0077720.3334960.317645
XSP27Jun22P362.00PUT362.00$4.73 / 357$4.92 / 3570030.131600%-0.175524-0.1052420.0077720.333496-0.078617
XSP27Jun22C361.00CALL361.00$32.00 / 63$34.23 / 630027.413233%0.832735-0.1123390.0075360.3233780.320293
XSP27Jun22P361.00PUT361.00$4.55 / 374$4.74 / 3740030.280581%-0.167265-0.1020840.0075360.323378-0.074874
XSP27Jun22C360.00CALL360.00$32.81 / 63$35.03 / 630027.437694%0.840761-0.1091330.0072990.3132090.322832
XSP27Jun22P360.00PUT360.00$3.91$4.38 / 391$4.56 / 3910130.425245%-0.159239-0.0989070.0072990.313209-0.071240
XSP27Jun22C359.00CALL359.00$33.64 / 62$35.86 / 620027.511899%0.848551-0.1059160.0070610.3030100.325260
XSP27Jun22P359.00PUT359.00$4.21 / 391$4.39 / 3910030.570941%-0.151449-0.0957180.0070610.303010-0.067717
XSP27Jun22C358.00CALL358.00$34.47 / 62$36.70 / 620027.579850%0.856105-0.1026920.0068230.2928030.327579
XSP27Jun22P358.00PUT358.00$4.05 / 408$4.23 / 4080030.726835%-0.143895-0.0925230.0068230.292803-0.064304
XSP27Jun22C357.00CALL357.00$35.32 / 61$37.54 / 610027.661266%0.863420-0.0994700.0065860.2826070.329786
XSP27Jun22P357.00PUT357.00$3.89 / 408$4.07 / 4080030.865854%-0.136580-0.0893290.0065860.282607-0.061002
XSP27Jun22C356.00CALL356.00$36.17 / 61$38.39 / 610027.736461%0.870496-0.0962550.0063490.2724450.331883
XSP27Jun22P356.00PUT356.00$3.75 / 425$3.92 / 4250031.033126%-0.129504-0.0861420.0063490.272445-0.057810
XSP27Jun22C355.00CALL355.00$37.02 / 60$39.25 / 600027.807598%0.877333-0.0930540.0061130.2623350.333870
XSP27Jun22P355.00PUT355.00$4.07$3.60 / 442$3.78 / 4420131.187606%-0.122667-0.0829700.0061130.262335-0.054729
XSP27Jun22C354.00CALL354.00$37.88 / 60$40.11 / 600027.872824%0.883931-0.0898740.0058790.2522970.335745
XSP27Jun22P354.00PUT354.00$3.47 / 442$3.64 / 4420031.356166%-0.116069-0.0798180.0058790.252297-0.051759
XSP27Jun22C350.00CALL350.00$41.39 / 58$43.62 / 580028.185389%0.907953-0.0774700.0049690.2132210.342161
XSP27Jun22P350.00PUT350.00$2.97 / 493$3.14 / 4930032.012298%-0.092047-0.0675280.0049690.213221-0.040965
XSP27Jun22C345.00CALL345.00$45.84 / 57$48.07 / 570028.320598%0.932823-0.0630570.0039140.1679620.347825
XSP27Jun22P345.00PUT345.00$2.30$2.46 / 544$2.61 / 5440532.884183%-0.067177-0.0532570.0039140.167962-0.029828
XSP27Jun22C340.00CALL340.00$50.41 / 55$52.64 / 550028.424163%0.952393-0.0503060.0029840.1280600.351086
XSP27Jun22P340.00PUT340.00$2.04 / 595$2.18 / 5950033.797846%-0.047607-0.0406480.0029840.128060-0.021093
XSP27Jun22C335.00CALL335.00$55.07 / 54$57.30 / 540028.408468%0.967292-0.0394990.0021990.0943710.352243
XSP27Jun22P335.00PUT335.00$1.70 / 629$1.83 / 6290034.767415%-0.032708-0.0299830.0021990.094371-0.014463