XSP.IN Option Chain

End of day data from May 20, 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
XSP27Jun22P357.00PUT357.00$5.25$3.73 / 550$3.88 / 53155030.747475%-0.132018-0.0878890.0065580.272666-0.057432
XSP27Jun22P371.00PUT371.00$6.05$6.43 / 272$6.63 / 272505028.671834%-0.255725-0.1315280.0098640.410113-0.112189
XSP27Jun22P380.00PUT380.00$12.08$9.00 / 204$9.21 / 20415127.385878%-0.355786-0.1516880.0114280.475149-0.157114
XSP27Jun22C417.00CALL417.00$1.99$2.63 / 458$2.79 / 4585021.584472%0.228997-0.1289460.0092910.3862900.091012
XSP27Jun22C397.00CALL397.00$7.36$9.27 / 170$9.48 / 1705024.038127%0.438812-0.1692070.0120930.5027680.172087
XSP27Jun22P387.00PUT387.00$14.66$11.43 / 153$11.75 / 15355526.253118%-0.439865-0.1598240.0120980.502973-0.195377
XSP27Jun22P378.00PUT378.00$10.82$8.36 / 204$8.57 / 2045527.664311%-0.332545-0.1480610.0111420.463258-0.146625
XSP27Jun22P377.00PUT377.00$10.24$8.06 / 221$8.27 / 2215027.815462%-0.321110-0.1460490.0109850.456715-0.141476
XSP27Jun22P395.00PUT395.00$15.38$15.09 / 153$15.32 / 15321525.150643%-0.537264-0.1598350.0121830.506543-0.240435
XSP27Jun22P390.00PUT390.00$13.01$12.68 / 153$13.00 / 1532125.808151%-0.476515-0.1609990.0122160.507882-0.212228
XSP27Jun22C409.00CALL409.00$5.41$4.62 / 322$4.80 / 2721022.441916%0.304906-0.1494880.0107430.4466430.120612
XSP27Jun22C383.00CALL383.00$18.85$16.29 / 10$18.32 / 811026.182488%0.608589-0.1665880.0117810.4897990.235531
XSP27Jun22C475.00CALL475.00$0.06 / 1,0750023.636268%0.010708-0.0119360.0008680.0360770.004340
XSP27Jun22P475.00PUT475.00$83.69 / 50$85.82 / 500030.531058%-0.9892920.0011030.0008680.036077-0.502651
XSP27Jun22C470.00CALL470.00$0.07 / 1,3750022.914039%0.014855-0.0158510.0011520.0478930.006014
XSP27Jun22P470.00PUT470.00$78.70 / 50$80.83 / 500029.220737%-0.985145-0.0029500.0011520.047893-0.495640
XSP27Jun22C465.00CALL465.00$0.01 / 1,150$0.08 / 9750020.693197%0.020380-0.0207750.0015090.0627410.008242
XSP27Jun22P465.00PUT465.00$73.70 / 50$75.83 / 500027.769411%-0.979620-0.0080110.0015090.062741-0.488075
XSP27Jun22C460.00CALL460.00$0.03 / 1,375$0.11 / 1,4750020.574342%0.027645-0.0268580.0019500.0810720.011166
XSP27Jun22P460.00PUT460.00$68.75 / 50$70.87 / 500026.776566%-0.972355-0.0142310.0019500.081072-0.479814
XSP27Jun22C455.00CALL455.00$1.03$0.07 / 975$0.14 / 1,0750120.383014%0.037066-0.0342340.0024840.1032800.014951
XSP27Jun22P455.00PUT455.00$63.79 / 50$65.91 / 500025.651880%-0.962934-0.0217450.0024840.103280-0.470692
XSP27Jun22C450.00CALL450.00$0.12 / 1,075$0.20 / 1,2750020.246806%0.049108-0.0430010.0031180.1296510.019780
XSP27Jun22P450.00PUT450.00$58.85 / 50$60.97 / 500024.629272%-0.950892-0.0306490.0031180.129651-0.460527
XSP27Jun22C445.00CALL445.00$1.52$0.21 / 941$0.29 / 1,0410220.218374%0.064274-0.0532000.0038550.1602930.025848
XSP27Jun22P445.00PUT445.00$53.92 / 50$56.05 / 500023.618225%-0.935726-0.0409850.0038550.160293-0.449122
XSP27Jun22C440.00CALL440.00$0.34 / 890$0.43 / 8900020.198655%0.083082-0.0647930.0046920.1950730.033356
XSP27Jun22P440.00PUT440.00$49.07 / 51$51.20 / 510022.986318%-0.916918-0.0527150.0046920.195073-0.436278
XSP27Jun22C435.00CALL435.00$2.13$0.56 / 839$0.66 / 8390420.372331%0.106039-0.0776380.0056170.2335500.042494
XSP27Jun22P435.00PUT435.00$44.30 / 52$46.43 / 520022.560430%-0.893961-0.0656970.0056170.233550-0.421803
XSP27Jun22C434.00CALL434.00$1.09$0.61 / 822$0.72 / 8220520.399244%0.111170-0.0803370.0058120.2416240.044533
XSP27Jun22P434.00PUT434.00$43.38 / 52$45.50 / 520022.586669%-0.888830-0.0684240.0058120.241624-0.418697
XSP27Jun22C433.00CALL433.00$0.67 / 805$0.78 / 8050020.427965%0.116489-0.0830730.0060080.2498070.046645
XSP27Jun22P433.00PUT433.00$42.44 / 52$44.57 / 520022.540190%-0.883511-0.0711870.0060080.249807-0.415517
XSP27Jun22C432.00CALL432.00$0.74 / 788$0.85 / 7880020.492168%0.121998-0.0858440.0062080.2580900.048831
XSP27Jun22P432.00PUT432.00$41.51 / 53$43.64 / 530022.498222%-0.878002-0.0739860.0062080.258090-0.412264
XSP27Jun22C431.00CALL431.00$0.81 / 771$0.93 / 7710020.550264%0.127702-0.0886470.0064090.2664630.051093
XSP27Jun22P431.00PUT431.00$40.58 / 53$42.71 / 530022.438804%-0.872298-0.0768160.0064090.266463-0.408934
XSP27Jun22C430.00CALL430.00$3.32$0.89 / 754$1.01 / 7540120.609905%0.133602-0.0914770.0066120.2749150.053431
XSP27Jun22P430.00PUT430.00$39.66 / 53$41.79 / 530022.406675%-0.866398-0.0796730.0066120.274915-0.405529
XSP27Jun22C429.00CALL429.00$0.97 / 737$1.10 / 7370020.664132%0.139702-0.0943320.0068170.2834370.055846
XSP27Jun22P429.00PUT429.00$38.71 / 54$40.83 / 540022.205185%-0.860298-0.0825560.0068170.283437-0.402046
XSP27Jun22C428.00CALL428.00$1.06 / 720$1.19 / 7200020.711528%0.146002-0.0972080.0070240.2920150.058340
XSP27Jun22P428.00PUT428.00$37.84 / 54$39.97 / 540022.369938%-0.853998-0.0854590.0070240.292015-0.398486
XSP27Jun22C427.00CALL427.00$1.16 / 703$1.29 / 7030020.776805%0.152507-0.1001000.0072310.3006390.060912
XSP27Jun22P427.00PUT427.00$36.94 / 54$39.06 / 540022.337644%-0.847493-0.0883790.0072310.300639-0.394846
XSP27Jun22C426.00CALL426.00$1.27 / 686$1.40 / 5610020.856521%0.159217-0.1030060.0074390.3092960.063563
XSP27Jun22P426.00PUT426.00$36.05 / 55$38.18 / 550022.364623%-0.840783-0.0913120.0074390.309296-0.391128
XSP27Jun22C425.00CALL425.00$1.38 / 669$1.52 / 5440020.921370%0.166133-0.1059190.0076480.3179720.066294
XSP27Jun22P425.00PUT425.00$35.16 / 55$37.29 / 550022.346775%-0.833867-0.0942530.0076480.317972-0.387330
XSP27Jun22C424.00CALL424.00$1.50 / 652$1.65 / 5270020.999745%0.173258-0.1088370.0078570.3266530.069104
XSP27Jun22P424.00PUT424.00$34.27 / 56$36.40 / 560022.311382%-0.826742-0.0971980.0078570.326653-0.383452
XSP27Jun22C423.00CALL423.00$1.63 / 635$1.78 / 5100021.063444%0.180592-0.1117530.0080650.3353240.071995
XSP27Jun22P423.00PUT423.00$33.40 / 56$35.53 / 560022.323324%-0.819408-0.1001420.0080650.335324-0.379494
XSP27Jun22C422.00CALL422.00$1.77 / 616$1.92 / 4930021.137834%0.188136-0.1146640.0082730.3439720.074966
XSP27Jun22P422.00PUT422.00$32.54 / 57$34.67 / 570022.343512%-0.811864-0.1030800.0082730.343972-0.375456
XSP27Jun22C421.00CALL421.00$1.92 / 595$2.08 / 5950021.229586%0.195889-0.1175640.0084800.3525800.078016
XSP27Jun22P421.00PUT421.00$31.68 / 58$33.80 / 580022.324876%-0.804111-0.1060070.0084800.352580-0.371337
XSP27Jun22C420.00CALL420.00$2.08 / 573$2.24 / 5730021.311056%0.203853-0.1204470.0086860.3611320.081147
XSP27Jun22P420.00PUT420.00$30.86 / 58$32.99 / 580022.439763%-0.796147-0.1089180.0086860.361132-0.367140
XSP27Jun22C419.00CALL419.00$2.25 / 552$2.41 / 5520021.390922%0.212026-0.1233090.0088900.3696130.084357
XSP27Jun22P419.00PUT419.00$30.04 / 59$32.16 / 590022.494057%-0.787974-0.1118080.0088900.369613-0.362862
XSP27Jun22C418.00CALL418.00$2.44 / 531$2.60 / 5310021.505067%0.220408-0.1261440.0090920.3780040.087645
XSP27Jun22P418.00PUT418.00$29.18 / 60$31.31 / 600022.433723%-0.779592-0.1146700.0090920.378004-0.358507
XSP27Jun22P417.00PUT417.00$28.42 / 60$30.54 / 600022.610432%-0.771003-0.1175000.0092910.386290-0.354073
XSP27Jun22C416.00CALL416.00$2.83 / 441$3.00 / 4410021.680438%0.237793-0.1317100.0094870.3944530.094456
XSP27Jun22P416.00PUT416.00$27.62 / 61$29.75 / 610022.669379%-0.762207-0.1202910.0094870.394453-0.349561
XSP27Jun22C415.00CALL415.00$3.05 / 424$3.22 / 4240021.784697%0.246792-0.1344300.0096800.4024750.097976
XSP27Jun22P415.00PUT415.00$26.86 / 62$28.98 / 620022.784227%-0.753208-0.1230380.0096800.402475-0.344974
XSP27Jun22C414.00CALL414.00$3.28 / 407$3.45 / 4070021.888596%0.255993-0.1370990.0098690.4103380.101570
XSP27Jun22P414.00PUT414.00$26.04 / 63$28.16 / 630022.725957%-0.744007-0.1257350.0098690.410338-0.340312
XSP27Jun22C413.00CALL413.00$3.52 / 390$3.69 / 3900021.986822%0.265392-0.1397130.0100540.4180240.105239
XSP27Jun22P413.00PUT413.00$17.50$25.33 / 64$27.46 / 640122.937391%-0.734608-0.1283760.0100540.418024-0.335576
XSP27Jun22C412.00CALL412.00$3.78 / 373$3.95 / 3730022.105277%0.274987-0.1422650.0102350.4255160.108979
XSP27Jun22P412.00PUT412.00$17.10$24.58 / 65$26.70 / 650122.993609%-0.725013-0.1309550.0102350.425516-0.330769
XSP27Jun22C411.00CALL411.00$4.04 / 356$4.22 / 3560022.207532%0.284774-0.1447480.0104100.4327950.112789
XSP27Jun22P411.00PUT411.00$23.85 / 66$25.97 / 660023.085457%-0.715226-0.1334660.0104100.432795-0.325891
XSP27Jun22C410.00CALL410.00$4.32 / 339$4.50 / 2890022.313578%0.294748-0.1471580.0105790.4398430.116667
XSP27Jun22P410.00PUT410.00$23.11 / 68$25.24 / 680023.133841%-0.705252-0.1359040.0105790.439843-0.320946
XSP27Jun22P409.00PUT409.00$22.44 / 69$24.57 / 690023.309662%-0.695094-0.1382610.0107430.446643-0.315934
XSP27Jun22C408.00CALL408.00$4.93 / 322$5.11 / 2720022.561709%0.315241-0.1517320.0109000.4531760.124620
XSP27Jun22P408.00PUT408.00$21.74 / 70$23.87 / 700023.387758%-0.684759-0.1405330.0109000.453176-0.310858
XSP27Jun22C407.00CALL407.00$5.25 / 305$5.43 / 2550022.675250%0.325749-0.1538850.0110500.4594250.128690
XSP27Jun22P407.00PUT407.00$21.07 / 71$23.19 / 710023.493321%-0.674251-0.1427130.0110500.459425-0.305721
XSP27Jun22C406.00CALL406.00$5.59 / 288$5.78 / 2880022.814562%0.336424-0.1559410.0111930.4653730.132818
XSP27Jun22P406.00PUT406.00$20.42 / 73$22.55 / 730023.636306%-0.663576-0.1447960.0111930.465373-0.300525
XSP27Jun22C405.00CALL405.00$18.80$5.95 / 221$6.13 / 22101522.947067%0.347259-0.1578940.0113290.4710030.137002
XSP27Jun22P405.00PUT405.00$19.75 / 74$21.87 / 740023.691000%-0.652741-0.1467760.0113290.471003-0.295274
XSP27Jun22C404.00CALL404.00$6.32 / 221$6.50 / 2210023.083177%0.358248-0.1597380.0114560.4762990.141239
XSP27Jun22P404.00PUT404.00$19.15 / 76$21.27 / 760023.877799%-0.641752-0.1486480.0114560.476299-0.289970
XSP27Jun22C403.00CALL403.00$6.70 / 204$6.88 / 2040023.212223%0.369383-0.1614700.0115750.4812450.145525
XSP27Jun22P403.00PUT403.00$18.49 / 77$20.61 / 770023.910171%-0.630617-0.1504070.0115750.481245-0.284616
XSP27Jun22C402.00CALL402.00$7.07 / 204$7.28 / 2040023.323923%0.380656-0.1630820.0116850.4858260.149858
XSP27Jun22P402.00PUT402.00$17.92 / 79$20.04 / 790024.104653%-0.619344-0.1520470.0116850.485826-0.279216
XSP27Jun22C401.00CALL401.00$14.56$7.48 / 187$7.69 / 1870123.459941%0.392061-0.1645720.0117860.4900260.154233
XSP27Jun22P401.00PUT401.00$14.92$17.33 / 81$19.45 / 810924.229311%-0.607939-0.1535640.0117860.490026-0.273773
XSP27Jun22C400.00CALL400.00$21.85$7.90 / 187$8.12 / 18701523.598598%0.403587-0.1659330.0118780.4938340.158648
XSP27Jun22P400.00PUT400.00$13.14$16.74 / 83$18.86 / 8301524.328485%-0.596413-0.1549530.0118780.493834-0.268292
XSP27Jun22C399.00CALL399.00$8.34 / 170$8.56 / 1700023.741056%0.415228-0.1671620.0119600.4972340.163097
XSP27Jun22P399.00PUT399.00$17.19 / 119$17.42 / 1190024.593758%-0.584772-0.1562090.0119600.497234-0.262775
XSP27Jun22C398.00CALL398.00$16.21$8.80 / 170$9.01 / 1700323.886804%0.426972-0.1682540.0120310.5002160.167578
XSP27Jun22P398.00PUT398.00$16.65 / 136$16.87 / 1360024.731272%-0.573028-0.1573290.0120310.500216-0.257226
XSP27Jun22P397.00PUT397.00$16.11 / 136$16.34 / 1360024.865593%-0.561188-0.1583090.0120930.502768-0.251651
XSP27Jun22C396.00CALL396.00$9.75 / 153$9.96 / 1530024.177387%0.450736-0.1700150.0121430.5048800.176618
XSP27Jun22P396.00PUT396.00$15.59 / 136$15.83 / 1360025.008572%-0.549264-0.1591450.0121430.504880-0.246052
XSP27Jun22C395.00CALL395.00$10.24 / 153$10.45 / 1530024.314863%0.462736-0.1706770.0121830.5065430.181168
XSP27Jun22C394.00CALL394.00$10.75 / 153$10.96 / 1530024.465783%0.474800-0.1711900.0122120.5077490.185732
XSP27Jun22P394.00PUT394.00$14.83$14.60 / 153$14.83 / 1530225.297180%-0.525200-0.1603750.0122120.507749-0.234804
XSP27Jun22C393.00CALL393.00$11.27 / 153$11.48 / 1530024.610857%0.486918-0.1715510.0122300.5084900.190305
XSP27Jun22P393.00PUT393.00$15.96$14.06 / 153$14.36 / 15301025.389611%-0.513082-0.1607630.0122300.508490-0.229163
XSP27Jun22C392.00CALL392.00$11.81 / 153$12.12 / 1530024.868482%0.499079-0.1717580.0122370.5087630.194884
XSP27Jun22P392.00PUT392.00$13.57 / 153$13.89 / 1530025.507055%-0.500921-0.1609970.0122370.508763-0.223517
XSP27Jun22C391.00CALL391.00$12.35 / 153$12.56 / 1530024.903001%0.511271-0.1718090.0122320.5085610.199463
XSP27Jun22P391.00PUT391.00$13.12 / 153$13.44 / 1530025.657436%-0.488729-0.1610760.0122320.508561-0.217870
XSP27Jun22C390.00CALL390.00$13.84$12.91 / 153$13.23 / 1530625.162850%0.523485-0.1717050.0122160.5078820.204038
XSP27Jun22C389.00CALL389.00$13.48 / 153$13.80 / 1530025.308445%0.535708-0.1714430.0121880.5067250.208603
XSP27Jun22P389.00PUT389.00$12.68$12.25 / 153$12.57 / 1530225.953109%-0.464292-0.1607650.0121880.506725-0.206595
XSP27Jun22C388.00CALL388.00$14.06 / 153$14.30 / 1530025.370918%0.547928-0.1710230.0121480.5050880.213155
XSP27Jun22P388.00PUT388.00$11.94 / 153$12.15 / 1530026.203609%-0.452072-0.1603730.0121480.505088-0.200977
XSP27Jun22C387.00CALL387.00$14.66 / 136$14.88 / 1360025.508573%0.560135-0.1704470.0120980.5029730.217687
XSP27Jun22C386.00CALL386.00$15.26 / 136$15.48 / 1360025.642641%0.572316-0.1697140.0120350.5003820.222196
XSP27Jun22P386.00PUT386.00$11.14 / 170$11.35 / 1700026.498648%-0.427684-0.1591180.0120350.500382-0.189801
XSP27Jun22C385.00CALL385.00$15.88 / 136$16.10 / 1360025.793318%0.584459-0.1688250.0119620.4973190.226676
XSP27Jun22P385.00PUT385.00$8.33$10.76 / 170$10.97 / 1700126.652213%-0.415541-0.1582570.0119620.497319-0.184253
XSP27Jun22C384.00CALL384.00$16.50 / 136$16.73 / 1360025.935700%0.596554-0.1677820.0118770.4937890.231123
XSP27Jun22P384.00PUT384.00$10.38 / 170$10.59 / 1700026.788124%-0.403446-0.1572410.0118770.493789-0.178739
XSP27Jun22P383.00PUT383.00$10.02 / 170$10.23 / 1700026.936929%-0.391411-0.1560740.0117810.489799-0.173264
XSP27Jun22C382.00CALL382.00$16.91 / 10$18.94 / 800026.266904%0.620551-0.1652440.0116740.4853560.239896
XSP27Jun22P382.00PUT382.00$9.67 / 187$9.88 / 1870027.087044%-0.379449-0.1547580.0116740.485356-0.167831
XSP27Jun22C381.00CALL381.00$17.51 / 78$19.63 / 780026.380111%0.632430-0.1637530.0115560.4804690.244214
XSP27Jun22P381.00PUT381.00$9.33 / 187$9.54 / 1870027.236559%-0.367570-0.1532950.0115560.480469-0.162446
XSP27Jun22C380.00CALL380.00$18.18 / 10$20.28 / 770026.502334%0.644214-0.1621190.0114280.4751490.248479
XSP27Jun22C379.00CALL379.00$18.82 / 86$20.95 / 760026.591867%0.655893-0.1603460.0112900.4694080.252687
XSP27Jun22P379.00PUT379.00$5.94$8.67 / 204$8.88 / 20405027.514309%-0.344107-0.1499420.0112900.469408-0.151839
XSP27Jun22C378.00CALL378.00$19.51 / 75$21.64 / 750026.733787%0.667455-0.1584370.0111420.4632580.256833
XSP27Jun22C377.00CALL377.00$29.44$20.24 / 73$22.37 / 730126.942856%0.678890-0.1563970.0109850.4567150.260914
XSP27Jun22C376.00CALL376.00$20.95 / 72$23.07 / 720027.075864%0.690187-0.1542320.0108180.4497930.264925
XSP27Jun22P376.00PUT376.00$7.76 / 221$7.97 / 2210027.948470%-0.309813-0.1439110.0108180.449793-0.136398
XSP27Jun22C375.00CALL375.00$21.67 / 71$23.79 / 710027.221086%0.701337-0.1519460.0106430.4425090.268863
XSP27Jun22P375.00PUT375.00$7.48 / 238$7.68 / 2380028.091900%-0.298663-0.1416520.0106430.442509-0.131393
XSP27Jun22C374.00CALL374.00$22.40 / 70$24.52 / 700027.368334%0.712330-0.1495450.0104600.4348800.272722
XSP27Jun22P374.00PUT374.00$7.20 / 238$7.41 / 2380028.237575%-0.287670-0.1392780.0104600.434880-0.126466
XSP27Jun22C373.00CALL373.00$23.12 / 70$25.24 / 700027.472437%0.723157-0.1470340.0102680.4269250.276500
XSP27Jun22P373.00PUT373.00$6.94 / 255$7.14 / 2550028.386192%-0.276843-0.1367960.0102680.426925-0.121621
XSP27Jun22C372.00CALL372.00$23.84 / 69$25.97 / 690027.566942%0.733808-0.1444220.0100700.4186620.280193
XSP27Jun22P372.00PUT372.00$5.93$6.68 / 272$6.88 / 2720128.526959%-0.266192-0.1342100.0100700.418662-0.116861
XSP27Jun22C371.00CALL371.00$24.59 / 68$26.72 / 680027.698841%0.744275-0.1417120.0098640.4101130.283797
XSP27Jun22C370.00CALL370.00$34.73$25.35 / 67$27.48 / 670127.835349%0.754551-0.1389140.0096520.4012980.287310
XSP27Jun22P370.00PUT370.00$5.39$6.19 / 289$6.39 / 2890128.820954%-0.245449-0.1287570.0096520.401298-0.107609
XSP27Jun22C369.00CALL369.00$26.12 / 66$28.24 / 660027.964840%0.764628-0.1360320.0094340.3922390.290728
XSP27Jun22P369.00PUT369.00$3.11$5.96 / 289$6.15 / 2890228.964224%-0.235372-0.1259030.0094340.392239-0.103123
XSP27Jun22C368.00CALL368.00$26.89 / 66$29.02 / 660028.096996%0.774498-0.1330750.0092110.3829560.294049
XSP27Jun22P368.00PUT368.00$5.73 / 306$5.93 / 3060029.113206%-0.225502-0.1229740.0092110.382956-0.098735
XSP27Jun22C367.00CALL367.00$27.73 / 65$29.85 / 650028.363157%0.784156-0.1300500.0089830.3734730.297271
XSP27Jun22P367.00PUT367.00$5.51 / 323$5.71 / 3230029.254551%-0.215844-0.1199760.0089830.373473-0.094446
XSP27Jun22C366.00CALL366.00$28.48 / 64$30.60 / 640028.393482%0.793595-0.1269640.0087500.3638120.300390
XSP27Jun22P366.00PUT366.00$4.74$5.30 / 323$5.49 / 3230129.391163%-0.206405-0.1169170.0087500.363812-0.090260
XSP27Jun22C365.00CALL365.00$29.26 / 64$31.38 / 640028.481861%0.802809-0.1238250.0085140.3539970.303405
XSP27Jun22P365.00PUT365.00$5.35$5.10 / 340$5.29 / 3400129.547167%-0.197191-0.1138050.0085140.353997-0.086177
XSP27Jun22C364.00CALL364.00$30.07 / 63$32.20 / 630028.642414%0.811795-0.1206390.0082750.3440500.306315
XSP27Jun22P364.00PUT364.00$4.91 / 407$5.06 / 4070029.661496%-0.188205-0.1106480.0082750.344050-0.082200
XSP27Jun22C363.00CALL363.00$30.91 / 62$33.03 / 620028.839741%0.820547-0.1174160.0080330.3339950.309116
XSP27Jun22P363.00PUT363.00$4.72 / 407$4.87 / 4070029.806890%-0.179453-0.1074520.0080330.333995-0.078331
XSP27Jun22C362.00CALL362.00$31.70 / 62$33.83 / 620028.910558%0.829061-0.1141620.0077890.3238540.311809
XSP27Jun22P362.00PUT362.00$4.54 / 424$4.69 / 4240029.963100%-0.170939-0.1042250.0077890.323854-0.074571
XSP27Jun22C361.00CALL361.00$32.55 / 61$34.68 / 610029.114908%0.837336-0.1108840.0075440.3136520.314392
XSP27Jun22P361.00PUT361.00$4.37 / 424$4.51 / 4240030.114826%-0.162664-0.1009750.0075440.313652-0.070920
XSP27Jun22C360.00CALL360.00$33.38 / 61$35.51 / 610029.246253%0.845367-0.1075910.0072980.3034090.316865
XSP27Jun22P360.00PUT360.00$3.91$4.20 / 441$4.35 / 4410130.281254%-0.154633-0.0977090.0072980.303409-0.067381
XSP27Jun22C359.00CALL359.00$34.22 / 60$36.35 / 600029.388204%0.853152-0.1042890.0070510.2931500.319225
XSP27Jun22P359.00PUT359.00$4.04 / 458$4.18 / 4580030.429123%-0.146848-0.0944340.0070510.293150-0.063953
XSP27Jun22C358.00CALL358.00$35.06 / 60$37.19 / 600029.514739%0.860691-0.1009860.0068040.2828950.321474
XSP27Jun22P358.00PUT358.00$3.88 / 458$4.03 / 4580030.589245%-0.139309-0.0911590.0068040.282895-0.060636
XSP27Jun22C357.00CALL357.00$35.90 / 60$38.02 / 600029.603726%0.867982-0.0976880.0065580.2726660.323612
XSP27Jun22C356.00CALL356.00$36.77 / 59$38.90 / 590029.802500%0.875025-0.0944030.0063130.2624850.325637
XSP27Jun22P356.00PUT356.00$3.59 / 567$3.73 / 5520030.907357%-0.124975-0.0846310.0063130.262485-0.054339
XSP27Jun22C355.00CALL355.00$37.63 / 59$39.76 / 590029.938309%0.881820-0.0911380.0060700.2523710.327551
XSP27Jun22P355.00PUT355.00$4.07$3.45 / 567$3.59 / 5520131.065259%-0.118180-0.0813930.0060700.252371-0.051358
XSP27Jun22C354.00CALL354.00$38.47 / 58$40.60 / 580029.987142%0.888367-0.0878980.0058290.2423440.329353
XSP27Jun22P354.00PUT354.00$3.32 / 584$3.46 / 5730031.238714%-0.111633-0.0781800.0058290.242344-0.048488
XSP27Jun22C353.00CALL353.00$39.34 / 58$41.47 / 580030.117194%0.894668-0.0846900.0055900.2324220.331046
XSP27Jun22P353.00PUT353.00$3.19 / 526$3.33 / 5260031.399400%-0.105332-0.0750000.0055900.232422-0.045728
XSP27Jun22C352.00CALL352.00$40.26 / 58$42.39 / 580030.411862%0.900725-0.0815190.0053550.2226240.332629
XSP27Jun22P352.00PUT352.00$3.07 / 526$3.21 / 5260031.577195%-0.099275-0.0718570.0053550.222624-0.043077
XSP27Jun22C351.00CALL351.00$41.14 / 57$43.27 / 570030.548486%0.906538-0.0783920.0051220.2129660.334104
XSP27Jun22P351.00PUT351.00$2.95 / 543$3.09 / 5430031.738870%-0.093462-0.0687570.0051220.212966-0.040535
XSP27Jun22C350.00CALL350.00$41.99 / 57$44.11 / 570030.533234%0.912112-0.0753130.0048940.2034640.335473
XSP27Jun22P350.00PUT350.00$2.84 / 618$2.98 / 6160031.923383%-0.087888-0.0657050.0048940.203464-0.038099
XSP27Jun22C345.00CALL345.00$46.48 / 55$48.61 / 550031.234383%0.936503-0.0608050.0038190.1587840.340772
XSP27Jun22P345.00PUT345.00$2.30$2.34 / 669$2.47 / 6690532.797308%-0.063497-0.0513350.0038190.158784-0.027463
XSP27Jun22C340.00CALL340.00$51.07 / 54$53.20 / 540031.950034%0.955507-0.0480980.0028810.1197830.343695
XSP27Jun22P340.00PUT340.00$1.94 / 720$2.06 / 7200033.744843%-0.044493-0.0387650.0028810.119783-0.019204
XSP27Jun22C335.00CALL335.00$55.74 / 53$57.87 / 530032.691658%0.969813-0.0374470.0020980.0872200.344558
XSP27Jun22P335.00PUT335.00$1.61 / 771$1.73 / 7710034.731605%-0.030187-0.0282520.0020980.087220-0.013004
XSP27Jun22C330.00CALL330.00$60.47 / 53$62.59 / 530033.390302%0.980206-0.0289000.0014720.0612080.343713
XSP27Jun22P330.00PUT330.00$1.35 / 680$1.46 / 6800035.786194%-0.019794-0.0198420.0014720.061208-0.008512