XSP.IN Option Chain

End of day data from May 23, 2022 for XSP.IN options expired on June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.02 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22C431.00CALL431.00$1.12$1.35 / 669$1.48 / 54410020.737420%0.166951-0.1117810.0078940.3121620.062759
XSP27Jun22C429.00CALL429.00$1.32$1.62 / 635$1.74 / 63510020.910125%0.181952-0.1181170.0083370.3297020.068333
XSP27Jun22C435.00CALL435.00$0.85$0.93 / 754$1.04 / 6291420.404904%0.139595-0.0991870.0070110.2772330.052568
XSP27Jun22C430.00CALL430.00$1.31$1.48 / 652$1.61 / 5271120.831883%0.174340-0.1149500.0081160.3209380.065506
XSP27Jun22P382.00PUT382.00$7.34$6.91 / 238$7.07 / 2381027.518475%-0.292077-0.1478720.0108390.428629-0.120464
XSP27Jun22P380.00PUT380.00$6.78$6.38 / 272$6.54 / 27211427.797707%-0.269885-0.1424600.0104330.412564-0.111158
XSP27Jun22P358.00PUT358.00$3.00$2.53 / 560$2.65 / 5601030.934267%-0.086738-0.0685670.0049860.197168-0.035286
XSP27Jun22P353.00PUT353.00$2.46$2.05 / 611$2.17 / 6111031.781451%-0.062084-0.0531570.0038610.152688-0.025200
XSP27Jun22C475.00CALL475.00$0.06 / 9750022.525386%0.014429-0.0162690.0011560.0457130.005500
XSP27Jun22P475.00PUT475.00$76.54 / 50$78.46 / 500028.529865%-0.985571-0.0035540.0011560.045713-0.462541
XSP27Jun22C470.00CALL470.00$0.02 / 850$0.08 / 1,4750020.908301%0.020051-0.0215620.0015310.0605580.007635
XSP27Jun22P470.00PUT470.00$71.55 / 50$73.47 / 500027.180033%-0.979949-0.0089800.0015310.060558-0.455480
XSP27Jun22C465.00CALL465.00$0.04 / 850$0.10 / 1,4750020.511759%0.027520-0.0281550.0019990.0790390.010466
XSP27Jun22P465.00PUT465.00$66.57 / 50$68.49 / 500025.919758%-0.972480-0.0157080.0019990.079039-0.447722
XSP27Jun22C460.00CALL460.00$0.07 / 975$0.13 / 1,1750020.153798%0.037296-0.0362060.0025690.1015840.014165
XSP27Jun22P460.00PUT460.00$61.57 / 50$63.50 / 500024.440949%-0.962704-0.0238920.0025690.101584-0.439096
XSP27Jun22C455.00CALL455.00$1.03$0.12 / 975$0.18 / 9750119.916598%0.049892-0.0458240.0032490.1284930.018923
XSP27Jun22P455.00PUT455.00$56.68 / 50$58.61 / 500023.972318%-0.950108-0.0336440.0032490.128493-0.429412
XSP27Jun22C450.00CALL450.00$0.20 / 1,141$0.27 / 9410019.828449%0.065864-0.0570520.0040430.1598710.024942
XSP27Jun22P450.00PUT450.00$51.73 / 50$53.65 / 500022.723473%-0.934136-0.0450060.0040430.159871-0.418466
XSP27Jun22C445.00CALL445.00$1.52$0.34 / 765$0.42 / 8900219.904723%0.085783-0.0698330.0049450.1955410.032430
XSP27Jun22P445.00PUT445.00$46.88 / 51$48.81 / 510022.184676%-0.914217-0.0579210.0049450.195541-0.406051
XSP27Jun22C440.00CALL440.00$0.57 / 822$0.66 / 6970020.096898%0.110198-0.0839870.0059420.2349750.041582
XSP27Jun22P440.00PUT440.00$42.18 / 52$44.17 / 520022.347255%-0.889802-0.0722090.0059420.234975-0.391972
XSP27Jun22P435.00PUT435.00$37.53 / 53$39.45 / 530021.905350%-0.860405-0.0875430.0070110.277233-0.376059
XSP27Jun22C434.00CALL434.00$1.09$1.03 / 737$1.14 / 6120520.509196%0.146107-0.1023130.0072300.2859110.054997
XSP27Jun22P434.00PUT434.00$36.63 / 53$38.55 / 530021.924456%-0.853893-0.0906950.0072300.285911-0.372645
XSP27Jun22C433.00CALL433.00$1.13 / 720$1.24 / 5950020.574936%0.152836-0.1054570.0074510.2946340.057504
XSP27Jun22P433.00PUT433.00$35.75 / 54$37.68 / 540022.026253%-0.847164-0.0938660.0074510.294634-0.369152
XSP27Jun22C432.00CALL432.00$1.24 / 686$1.35 / 5610020.648843%0.159783-0.1086150.0076720.3033890.060091
XSP27Jun22P432.00PUT432.00$34.84 / 54$36.77 / 540021.957697%-0.840217-0.0970500.0076720.303389-0.365580
XSP27Jun22P431.00PUT431.00$33.95 / 55$35.88 / 550021.943526%-0.833049-0.1002430.0078940.312162-0.361928
XSP27Jun22P430.00PUT430.00$33.14 / 55$35.06 / 550022.184000%-0.825660-0.1034390.0081160.320938-0.358195
XSP27Jun22P429.00PUT429.00$32.24 / 56$34.16 / 560022.084616%-0.818048-0.1066330.0083370.329702-0.354382
XSP27Jun22C428.00CALL428.00$1.76 / 618$1.89 / 4930020.995138%0.189787-0.1212760.0085580.3384360.071241
XSP27Jun22P428.00PUT428.00$31.39 / 56$33.31 / 560022.134257%-0.810213-0.1098190.0085580.338436-0.350489
XSP27Jun22C427.00CALL427.00$1.92 / 601$2.05 / 4760021.097590%0.197845-0.1244210.0087780.3471240.074229
XSP27Jun22P427.00PUT427.00$30.59 / 57$32.56 / 570022.398899%-0.802155-0.1129900.0087780.347124-0.346515
XSP27Jun22C426.00CALL426.00$2.08 / 584$2.22 / 4590021.185539%0.206125-0.1275450.0089960.3557490.077297
XSP27Jun22P426.00PUT426.00$29.72 / 58$31.64 / 580022.250260%-0.793875-0.1161420.0089960.355749-0.342462
XSP27Jun22C425.00CALL425.00$2.26 / 567$2.40 / 4420021.287838%0.214628-0.1306440.0092120.3642930.080445
XSP27Jun22P425.00PUT425.00$28.92 / 58$30.84 / 580022.372792%-0.785372-0.1192670.0092120.364293-0.338329
XSP27Jun22C424.00CALL424.00$2.45 / 531$2.59 / 4250021.389514%0.223352-0.1337090.0094260.3727380.083671
XSP27Jun22P424.00PUT424.00$28.13 / 59$30.10 / 590022.565366%-0.776648-0.1223590.0094260.372738-0.334118
XSP27Jun22C423.00CALL423.00$2.65 / 510$2.80 / 3910021.501896%0.232296-0.1367350.0096360.3810660.086975
XSP27Jun22P423.00PUT423.00$27.29 / 60$29.21 / 600022.438548%-0.767704-0.1254120.0096360.381066-0.329828
XSP27Jun22C422.00CALL422.00$2.86 / 467$3.01 / 3740021.597292%0.241458-0.1397160.0098430.3892570.090356
XSP27Jun22P422.00PUT422.00$26.50 / 61$28.43 / 610022.514629%-0.758542-0.1284190.0098430.389257-0.325462
XSP27Jun22C421.00CALL421.00$3.08 / 475$3.23 / 3570021.687603%0.250834-0.1426430.0100470.3972930.093812
XSP27Jun22P421.00PUT421.00$25.76 / 62$27.68 / 620022.671105%-0.749166-0.1313740.0100470.397293-0.321020
XSP27Jun22C420.00CALL420.00$3.31 / 453$3.47 / 3400021.789074%0.260423-0.1455110.0102450.4051540.097343
XSP27Jun22P420.00PUT420.00$24.97 / 62$26.90 / 620022.689572%-0.739577-0.1342680.0102450.405154-0.316504
XSP27Jun22C419.00CALL419.00$3.56 / 403$3.72 / 3230021.898587%0.270221-0.1483130.0104390.4128210.100947
XSP27Jun22P419.00PUT419.00$24.23 / 63$26.15 / 630022.783411%-0.729779-0.1370970.0104390.412821-0.311915
XSP27Jun22C418.00CALL418.00$3.82 / 402$3.98 / 3060021.999840%0.280224-0.1510410.0106280.4202750.104622
XSP27Jun22P418.00PUT418.00$23.52 / 64$25.44 / 640022.936570%-0.719776-0.1398520.0106280.420275-0.307254
XSP27Jun22C417.00CALL417.00$1.99$4.10 / 403$4.26 / 3060522.121751%0.290427-0.1536890.0108110.4274970.108366
XSP27Jun22P417.00PUT417.00$22.82 / 65$24.74 / 650023.080078%-0.709573-0.1425270.0108110.427497-0.302525
XSP27Jun22C416.00CALL416.00$4.39 / 289$4.55 / 2890022.234621%0.300826-0.1562510.0109870.4344670.112178
XSP27Jun22P416.00PUT416.00$22.09 / 67$24.01 / 670023.124689%-0.699174-0.1451150.0109870.434467-0.297728
XSP27Jun22C415.00CALL415.00$4.69 / 272$4.85 / 2720022.343164%0.311416-0.1587180.0111560.4411660.116053
XSP27Jun22P415.00PUT415.00$21.41 / 68$23.38 / 680023.316201%-0.688584-0.1476090.0111560.441166-0.292867
XSP27Jun22C414.00CALL414.00$5.01 / 255$5.17 / 2550022.465835%0.322190-0.1610850.0113180.4475760.119992
XSP27Jun22P414.00PUT414.00$20.70 / 69$22.62 / 690023.293400%-0.677810-0.1500030.0113180.447576-0.287944
XSP27Jun22C413.00CALL413.00$5.34 / 238$5.50 / 2380022.582673%0.333142-0.1633450.0114730.4536770.123989
XSP27Jun22P413.00PUT413.00$17.50$20.03 / 70$21.95 / 700123.391190%-0.666858-0.1522900.0114730.453677-0.282961
XSP27Jun22C412.00CALL412.00$5.69 / 238$5.85 / 2380022.712737%0.344265-0.1654920.0116190.4594520.128043
XSP27Jun22P412.00PUT412.00$17.10$19.40 / 72$21.32 / 720123.548324%-0.655735-0.1544630.0116190.459452-0.277921
XSP27Jun22C411.00CALL411.00$6.04 / 221$6.21 / 2210022.824142%0.355552-0.1675190.0117560.4648840.132151
XSP27Jun22P411.00PUT411.00$18.78 / 73$20.74 / 730023.744722%-0.644448-0.1565170.0117560.464884-0.272828
XSP27Jun22C410.00CALL410.00$6.42 / 204$6.59 / 2040022.960346%0.366996-0.1694200.0118840.4699550.136310
XSP27Jun22P410.00PUT410.00$18.16 / 74$20.08 / 740023.823153%-0.633004-0.1584450.0118840.469955-0.267684
XSP27Jun22C409.00CALL409.00$5.41$6.81 / 204$6.98 / 2040123.088460%0.378587-0.1711890.0120030.4746490.140515
XSP27Jun22P409.00PUT409.00$17.55 / 76$19.47 / 760023.938387%-0.621413-0.1602410.0120030.474649-0.262494
XSP27Jun22C408.00CALL408.00$7.21 / 187$7.38 / 1870023.208640%0.390317-0.1728220.0121120.4789500.144763
XSP27Jun22P408.00PUT408.00$16.94 / 78$18.86 / 780024.025968%-0.609683-0.1619000.0121120.478950-0.257260
XSP27Jun22C407.00CALL407.00$7.63 / 187$7.80 / 1870023.341947%0.402177-0.1743110.0122100.4828440.149051
XSP27Jun22P407.00PUT407.00$16.33 / 79$18.26 / 790024.096683%-0.597823-0.1634160.0122100.482844-0.251987
XSP27Jun22C406.00CALL406.00$8.07 / 170$8.32 / 1700023.570482%0.414157-0.1756530.0122980.4863170.153375
XSP27Jun22P406.00PUT406.00$16.60 / 119$16.83 / 1190024.192936%-0.585843-0.1647850.0122980.486317-0.246678
XSP27Jun22C405.00CALL405.00$18.80$8.52 / 170$8.77 / 17001523.709059%0.426248-0.1768430.0123750.4893560.157730
XSP27Jun22P405.00PUT405.00$16.05 / 136$16.28 / 1360024.324874%-0.573752-0.1660020.0123750.489356-0.241337
XSP27Jun22C404.00CALL404.00$8.98 / 170$9.22 / 1700023.825872%0.438438-0.1778770.0124400.4919480.162113
XSP27Jun22P404.00PUT404.00$15.51 / 136$15.74 / 1360024.446122%-0.561562-0.1670620.0124400.491948-0.235969
XSP27Jun22C403.00CALL403.00$9.45 / 153$9.70 / 1530023.960339%0.450718-0.1787490.0124940.4940840.166518
XSP27Jun22P403.00PUT403.00$14.98 / 136$15.22 / 1360024.575485%-0.549282-0.1679620.0124940.494084-0.230578
XSP27Jun22C402.00CALL402.00$9.94 / 153$10.19 / 1530024.097384%0.463076-0.1794580.0125370.4957540.170943
XSP27Jun22P402.00PUT402.00$14.47 / 153$14.71 / 1530024.708162%-0.536924-0.1686970.0125370.495754-0.225168
XSP27Jun22C401.00CALL401.00$14.56$10.44 / 153$10.70 / 1530124.237364%0.475500-0.1800000.0125670.4969490.175381
XSP27Jun22P401.00PUT401.00$14.92$13.97 / 153$14.22 / 1530924.844502%-0.524500-0.1692660.0125670.496949-0.219745
XSP27Jun22C400.00CALL400.00$21.85$10.96 / 153$11.21 / 15301524.370645%0.487979-0.1803730.0125850.4976620.179829
XSP27Jun22P400.00PUT400.00$13.14$13.49 / 153$13.73 / 15301524.974842%-0.512021-0.1696650.0125850.497662-0.214312
XSP27Jun22C399.00CALL399.00$11.49 / 153$11.74 / 1530024.507693%0.500501-0.1805730.0125910.4978880.184281
XSP27Jun22P399.00PUT399.00$13.02 / 153$13.26 / 1530025.109617%-0.499499-0.1698920.0125910.497888-0.208874
XSP27Jun22C398.00CALL398.00$16.21$12.03 / 153$12.28 / 1530324.639452%0.513054-0.1806000.0125840.4976220.188733
XSP27Jun22P398.00PUT398.00$12.56 / 153$12.81 / 1530025.249716%-0.486946-0.1699460.0125840.497622-0.203436
XSP27Jun22C397.00CALL397.00$7.36$12.59 / 153$12.83 / 1530524.774370%0.525626-0.1804530.0125650.4968610.193180
XSP27Jun22P397.00PUT397.00$12.12 / 153$12.36 / 1530025.383714%-0.474374-0.1698260.0125650.496861-0.198004
XSP27Jun22C396.00CALL396.00$13.15 / 153$13.40 / 1530024.904636%0.538204-0.1801300.0125330.4956030.197617
XSP27Jun22P396.00PUT396.00$11.68 / 153$11.93 / 1530025.513595%-0.461796-0.1695300.0125330.495603-0.192582
XSP27Jun22C395.00CALL395.00$13.73 / 153$13.97 / 1530025.029875%0.550775-0.1796320.0124880.4938500.202039
XSP27Jun22P395.00PUT395.00$15.38$11.26 / 153$11.51 / 15301525.649172%-0.449225-0.1690580.0124880.493850-0.187174
XSP27Jun22C394.00CALL394.00$14.33 / 136$14.57 / 1360025.180806%0.563328-0.1789590.0124320.4916020.206441
XSP27Jun22P394.00PUT394.00$14.83$10.87 / 153$11.11 / 1530225.811115%-0.436672-0.1684120.0124320.491602-0.181787
XSP27Jun22C393.00CALL393.00$14.93 / 136$15.18 / 1360025.317152%0.575848-0.1781110.0123620.4888620.210819
XSP27Jun22P393.00PUT393.00$15.96$10.46 / 170$10.71 / 17001025.928502%-0.424152-0.1675910.0123620.488862-0.176424
XSP27Jun22C392.00CALL392.00$15.55 / 136$15.78 / 1360025.438876%0.588324-0.1770920.0122810.4856350.215166
XSP27Jun22P392.00PUT392.00$10.08 / 170$10.33 / 1700026.072762%-0.411676-0.1665980.0122810.485635-0.171092
XSP27Jun22C391.00CALL391.00$16.18 / 119$16.41 / 1190025.581995%0.600743-0.1759010.0121870.4819280.219478
XSP27Jun22P391.00PUT391.00$9.71 / 170$9.95 / 1700026.208161%-0.399257-0.1654350.0121870.481928-0.165794
XSP27Jun22C390.00CALL390.00$13.84$16.00 / 83$17.93 / 830625.779742%0.613092-0.1745430.0120810.4777460.223751
XSP27Jun22P390.00PUT390.00$13.01$9.35 / 187$9.59 / 1870326.346158%-0.386908-0.1641030.0120810.477746-0.160536
XSP27Jun22C389.00CALL389.00$16.61 / 82$18.53 / 820025.819511%0.625359-0.1730200.0119640.4731000.227979
XSP27Jun22P389.00PUT389.00$12.68$9.00 / 187$9.24 / 1870226.483977%-0.374641-0.1626070.0119640.473100-0.155322
XSP27Jun22C388.00CALL388.00$17.32 / 80$19.24 / 800026.057758%0.637532-0.1713350.0118350.4680010.232158
XSP27Jun22P388.00PUT388.00$8.66 / 187$8.90 / 1870026.620136%-0.362468-0.1609490.0118350.468001-0.150158
XSP27Jun22C387.00CALL387.00$17.98 / 79$19.90 / 790026.167189%0.649598-0.1694930.0116950.4624590.236283
XSP27Jun22P387.00PUT387.00$14.66$8.33 / 204$8.57 / 20405526.755041%-0.350402-0.1591330.0116950.462459-0.145048
XSP27Jun22C386.00CALL386.00$18.65 / 77$20.57 / 770026.275592%0.661545-0.1674980.0115440.4564880.240349
XSP27Jun22P386.00PUT386.00$8.09 / 204$8.25 / 2040026.976062%-0.338455-0.1571650.0115440.456488-0.139997
XSP27Jun22C385.00CALL385.00$19.32 / 76$21.24 / 760026.359635%0.673362-0.1653550.0113820.4501040.244352
XSP27Jun22P385.00PUT385.00$8.33$7.78 / 221$7.94 / 2210127.111782%-0.326638-0.1550490.0113820.450104-0.135008
XSP27Jun22C384.00CALL384.00$20.06 / 75$21.98 / 750026.576249%0.685038-0.1630700.0112110.4433210.248287
XSP27Jun22P384.00PUT384.00$7.48 / 221$7.64 / 2210027.246582%-0.314962-0.1527910.0112110.443321-0.130087
XSP27Jun22C383.00CALL383.00$18.85$20.77 / 74$22.70 / 740126.715920%0.696562-0.1606490.0110290.4361560.252152
XSP27Jun22P383.00PUT383.00$7.19 / 238$7.35 / 2380027.381942%-0.303438-0.1503970.0110290.436156-0.125238
XSP27Jun22C382.00CALL382.00$21.48 / 72$23.41 / 720026.822072%0.707923-0.1580980.0108390.4286290.255940
XSP27Jun22C381.00CALL381.00$22.21 / 71$24.17 / 710026.987273%0.719110-0.1554230.0106400.4207590.259649
XSP27Jun22P381.00PUT381.00$6.64 / 255$6.80 / 2550027.656850%-0.280890-0.1452240.0106400.420759-0.115769
XSP27Jun22C380.00CALL380.00$22.95 / 70$24.87 / 700027.071137%0.730115-0.1526320.0104330.4125640.263275
XSP27Jun22C379.00CALL379.00$23.66 / 69$25.58 / 690027.109889%0.740928-0.1497320.0102180.4040680.266815
XSP27Jun22P379.00PUT379.00$5.94$6.12 / 272$6.28 / 27205027.919267%-0.259072-0.1395870.0102180.404068-0.106633
XSP27Jun22C378.00CALL378.00$24.45 / 68$26.37 / 680027.320441%0.751540-0.1467310.0099960.3952910.270265
XSP27Jun22P378.00PUT378.00$10.82$5.88 / 339$6.04 / 3390528.064976%-0.248460-0.1366120.0099960.395291-0.102198
XSP27Jun22C377.00CALL377.00$29.44$25.21 / 68$27.14 / 680127.447439%0.761943-0.1436360.0097680.3862560.273622
XSP27Jun22P377.00PUT377.00$10.24$5.64 / 339$5.80 / 3560528.193252%-0.238057-0.1335440.0097680.386256-0.097855
XSP27Jun22C376.00CALL376.00$25.96 / 67$27.89 / 670027.515732%0.772129-0.1404560.0095330.3769860.276883
XSP27Jun22P376.00PUT376.00$5.41 / 356$5.57 / 3560028.322786%-0.227871-0.1303910.0095330.376986-0.093608
XSP27Jun22C375.00CALL375.00$26.76 / 66$28.73 / 660027.742152%0.782092-0.1371990.0092930.3675060.280046
XSP27Jun22P375.00PUT375.00$5.19 / 373$5.35 / 3730028.458816%-0.217908-0.1271610.0092930.367506-0.089460
XSP27Jun22C374.00CALL374.00$27.55 / 65$29.48 / 650027.820625%0.791824-0.1338730.0090490.3578380.283109
XSP27Jun22P374.00PUT374.00$4.98 / 373$5.13 / 3900028.586745%-0.208176-0.1238620.0090490.357838-0.085412
XSP27Jun22C373.00CALL373.00$28.31 / 65$30.23 / 650027.833944%0.801320-0.1304870.0088000.3480080.286069
XSP27Jun22P373.00PUT373.00$4.77 / 390$4.93 / 3900028.723575%-0.198680-0.1205030.0088000.348008-0.081467
XSP27Jun22C372.00CALL372.00$29.15 / 64$31.08 / 640028.071000%0.810574-0.1270500.0085480.3380400.288924
XSP27Jun22P372.00PUT372.00$5.93$4.58 / 407$4.73 / 4070128.866239%-0.189426-0.1170920.0085480.338040-0.077626
XSP27Jun22C371.00CALL371.00$29.92 / 63$31.84 / 630028.066654%0.819582-0.1235690.0082930.3279580.291673
XSP27Jun22P371.00PUT371.00$6.05$4.39 / 407$4.54 / 407010029.002806%-0.180418-0.1136380.0082930.327958-0.073892
XSP27Jun22C370.00CALL370.00$34.73$30.78 / 63$32.70 / 630128.310618%0.828339-0.1200550.0080360.3177870.294315
XSP27Jun22P370.00PUT370.00$5.39$4.21 / 424$4.35 / 4240129.136787%-0.171661-0.1101500.0080360.317787-0.070265
XSP27Jun22C369.00CALL369.00$31.60 / 62$33.52 / 620028.421004%0.836843-0.1165140.0077770.3075510.296848
XSP27Jun22P369.00PUT369.00$3.11$4.03 / 441$4.18 / 4410229.276636%-0.163157-0.1066360.0077770.307551-0.066746
XSP27Jun22C368.00CALL368.00$32.38 / 62$34.31 / 620028.401680%0.845090-0.1129560.0075170.2972740.299271
XSP27Jun22P368.00PUT368.00$3.86 / 458$4.01 / 4580029.413732%-0.154910-0.1031050.0075170.297274-0.063337
XSP27Jun22C367.00CALL367.00$33.26 / 61$35.18 / 610028.639763%0.853078-0.1093890.0072570.2869800.301585
XSP27Jun22P367.00PUT367.00$3.70 / 458$3.84 / 4580029.545952%-0.146922-0.0995650.0072570.286980-0.060039
XSP27Jun22C366.00CALL366.00$34.08 / 60$36.01 / 600028.701181%0.860806-0.1058210.0069970.2766920.303788
XSP27Jun22P366.00PUT366.00$4.74$3.54 / 475$3.69 / 4750129.692682%-0.139194-0.0960240.0069970.276692-0.056850
XSP27Jun22C365.00CALL365.00$34.96 / 60$36.88 / 600028.902644%0.868272-0.1022600.0067380.2664330.305880
XSP27Jun22P365.00PUT365.00$5.35$3.40 / 492$3.54 / 4920129.850308%-0.131728-0.0924900.0067380.266433-0.053773
XSP27Jun22C364.00CALL364.00$35.80 / 60$37.73 / 600028.990309%0.875476-0.0987140.0064790.2562250.307862
XSP27Jun22P364.00PUT364.00$3.25 / 492$3.39 / 4920029.974000%-0.124524-0.0889710.0064790.256225-0.050806
XSP27Jun22C363.00CALL363.00$36.64 / 59$38.57 / 590029.036999%0.882420-0.0951910.0062230.2460880.309734
XSP27Jun22P363.00PUT363.00$3.12 / 509$3.26 / 5090030.147318%-0.117580-0.0854740.0062230.246088-0.047948
XSP27Jun22C362.00CALL362.00$37.53 / 59$39.46 / 590029.240221%0.889102-0.0916970.0059690.2360440.311496
XSP27Jun22P362.00PUT362.00$2.99 / 526$3.13 / 5260030.303077%-0.110898-0.0820070.0059690.236044-0.045201
XSP27Jun22C361.00CALL361.00$38.41 / 58$40.33 / 580029.368805%0.895525-0.0882400.0057180.2261120.313150
XSP27Jun22P361.00PUT361.00$2.87 / 526$3.00 / 5260030.458302%-0.104475-0.0785760.0057180.226112-0.042562
XSP27Jun22C360.00CALL360.00$39.23 / 58$41.15 / 580029.270714%0.901691-0.0848250.0054700.2163100.314696
XSP27Jun22P360.00PUT360.00$3.91$2.75 / 543$2.88 / 5430130.615969%-0.098309-0.0751890.0054700.216310-0.040031
XSP27Jun22C359.00CALL359.00$40.14 / 58$42.07 / 580029.513980%0.907603-0.0814600.0052260.2066570.316135
XSP27Jun22P359.00PUT359.00$2.63 / 560$2.76 / 5600030.755732%-0.092397-0.0718500.0052260.206657-0.037606
XSP27Jun22C358.00CALL358.00$41.06 / 57$42.98 / 570029.743262%0.913262-0.0781500.0049860.1971680.317470
XSP27Jun22C357.00CALL357.00$41.92 / 57$43.85 / 570029.751633%0.918673-0.0749010.0047510.1878580.318701
XSP27Jun22P357.00PUT357.00$5.25$2.42 / 577$2.55 / 57705531.099140%-0.081327-0.0653450.0047510.187858-0.033070
XSP27Jun22C356.00CALL356.00$42.85 / 57$44.77 / 570029.993530%0.923839-0.0717180.0045200.1787430.319830
XSP27Jun22P356.00PUT356.00$2.32 / 594$2.45 / 5940031.266964%-0.076161-0.0621880.0045200.178743-0.030955
XSP27Jun22C355.00CALL355.00$43.75 / 56$45.67 / 560030.110422%0.928765-0.0686050.0042950.1698360.320860
XSP27Jun22P355.00PUT355.00$4.07$2.23 / 594$2.35 / 5940131.439908%-0.071235-0.0591020.0042950.169836-0.028940
XSP27Jun22C354.00CALL354.00$44.65 / 56$46.58 / 560030.231413%0.933456-0.0655660.0040750.1611470.321792
XSP27Jun22P354.00PUT354.00$2.13 / 611$2.26 / 6110031.598539%-0.066544-0.0560900.0040750.161147-0.027022
XSP27Jun22C353.00CALL353.00$45.56 / 56$47.49 / 560030.355509%0.937916-0.0626060.0038610.1526880.322628
XSP27Jun22C352.00CALL352.00$46.48 / 55$48.40 / 550030.491120%0.942151-0.0597280.0036530.1444690.323372
XSP27Jun22P352.00PUT352.00$1.97 / 703$2.08 / 7030031.951530%-0.057849-0.0503050.0036530.144469-0.023471
XSP27Jun22C351.00CALL351.00$47.40 / 55$49.32 / 550030.628540%0.946167-0.0569350.0034520.1364960.324025
XSP27Jun22P351.00PUT351.00$1.89 / 720$2.00 / 7200032.128973%-0.053833-0.0475390.0034520.136496-0.021833
XSP27Jun22C350.00CALL350.00$48.32 / 55$50.24 / 550030.749048%0.949969-0.0542280.0032570.1287780.324590
XSP27Jun22P350.00PUT350.00$1.81 / 720$1.92 / 7200032.294902%-0.050031-0.0448590.0032570.128778-0.020283
XSP27Jun22C345.00CALL345.00$52.95 / 54$54.87 / 540031.234236%0.966000-0.0420660.0023810.0941640.326189
XSP27Jun22P345.00PUT345.00$2.30$1.48 / 771$1.58 / 7710533.223719%-0.034000-0.0328310.0023810.094164-0.013757
XSP27Jun22C340.00CALL340.00$57.64 / 53$59.57 / 530031.619952%0.977684-0.0322340.0016760.0662960.326006
XSP27Jun22P340.00PUT340.00$1.21 / 805$1.31 / 8050034.190226%-0.022316-0.0231330.0016760.066296-0.009014
XSP27Jun22C335.00CALL335.00$62.49 / 52$64.41 / 520032.748479%0.985879-0.0246350.0011350.0448690.324398
XSP27Jun22P335.00PUT335.00$1.00 / 839$1.09 / 8390035.213534%-0.014121-0.0156670.0011350.044869-0.005694
XSP27Jun22C330.00CALL330.00$67.29 / 52$69.21 / 520033.110425%0.991402-0.0190160.0007370.0291430.321704
XSP27Jun22P330.00PUT330.00$0.84 / 873$0.92 / 8730036.348020%-0.008598-0.0101820.0007370.029143-0.003462