XSP.IN Option Chain

End of day data from May 24, 2022 for XSP.IN options expired on June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22P500.00PUT500.00$104.16 / 50$105.99 / 500038.614144%-0.9983030.0109150.0001740.006666-0.478376
XSP27Jun22P495.00PUT495.00$99.17 / 50$101.00 / 500037.585546%-0.9974730.0097060.0002490.009567-0.473279
XSP27Jun22C300.00CALL300.00$94.21 / 50$96.04 / 500047.640168%0.999747-0.0084520.0000300.0011540.287304
XSP27Jun22P490.00PUT490.00$94.18 / 50$96.01 / 500035.901977%-0.9962770.0080900.0003530.013561-0.468049
XSP27Jun22C305.00CALL305.00$89.27 / 50$91.10 / 500045.874069%0.999462-0.0090130.0000610.0023220.291984
XSP27Jun22P485.00PUT485.00$89.19 / 50$91.02 / 500034.576375%-0.9945760.0059470.0004950.018977-0.462633
XSP27Jun22C310.00CALL310.00$84.34 / 51$86.17 / 510044.160129%0.998915-0.0099160.0001150.0044300.296562
XSP27Jun22P480.00PUT480.00$84.20 / 50$86.03 / 500033.214224%-0.9921890.0031310.0006830.026203-0.456966
XSP27Jun22C315.00CALL315.00$79.33 / 51$81.21 / 510041.810505%0.997917-0.0113640.0002090.0080320.300965
XSP27Jun22P475.00PUT475.00$79.20 / 50$81.03 / 500031.828182%-0.988881-0.0005250.0009300.035686-0.450961
XSP27Jun22C320.00CALL320.00$74.43 / 51$76.31 / 510040.287348%0.996182-0.0136270.0003620.0138720.305082
XSP27Jun22P470.00PUT470.00$74.22 / 50$76.05 / 500030.405780%-0.984362-0.0052030.0012490.047913-0.444515
XSP27Jun22C325.00CALL325.00$69.65 / 51$71.48 / 510039.429627%0.993306-0.0170390.0005960.0228670.308754
XSP27Jun22P465.00PUT465.00$69.24 / 50$71.07 / 500029.054747%-0.978278-0.0110910.0016520.063387-0.437498
XSP27Jun22C330.00CALL330.00$64.80 / 52$66.63 / 520037.978879%0.988750-0.0219730.0009400.0360520.311769
XSP27Jun22P460.00PUT460.00$64.27 / 50$66.10 / 500027.752837%-0.970206-0.0183700.0021520.082590-0.429758
XSP27Jun22C335.00CALL335.00$59.99 / 52$61.82 / 520036.631763%0.981834-0.0288040.0014190.0544640.313861
XSP27Jun22P455.00PUT455.00$59.32 / 50$61.15 / 500026.569579%-0.959660-0.0271940.0027610.105923-0.421121
XSP27Jun22C340.00CALL340.00$55.24 / 53$57.07 / 530035.437891%0.971765-0.0378460.0020580.0789820.314712
XSP27Jun22P450.00PUT450.00$54.42 / 50$56.25 / 500025.535583%-0.946100-0.0376630.0034830.133645-0.411394
XSP27Jun22C345.00CALL345.00$50.50 / 54$52.33 / 540034.065438%0.957672-0.0492840.0028700.1101330.313976
XSP27Jun22P445.00PUT445.00$49.55 / 51$51.38 / 510017.431756%-0.928952-0.0497950.0043210.165791-0.400375
XSP27Jun22C350.00CALL350.00$45.93 / 55$47.76 / 550033.222427%0.938685-0.0631030.0038550.1479060.311300
XSP27Jun22C351.00CALL351.00$45.01 / 55$46.84 / 550032.988268%0.934228-0.0661340.0040710.1562070.310502
XSP27Jun22P440.00PUT440.00$44.77 / 52$46.60 / 520019.114509%-0.907631-0.0634980.0052670.202094-0.387861
XSP27Jun22C352.00CALL352.00$44.11 / 56$45.93 / 560032.801697%0.929538-0.0692470.0042930.1647380.309611
XSP27Jun22C353.00CALL353.00$43.20 / 56$45.03 / 560032.602181%0.924610-0.0724380.0045210.1734880.308625
XSP27Jun22C354.00CALL354.00$42.30 / 56$44.13 / 560032.405015%0.919438-0.0757030.0047550.1824460.307542
XSP27Jun22C355.00CALL355.00$41.41 / 57$43.24 / 570032.234231%0.914018-0.0790370.0049930.1916000.306359
XSP27Jun22C356.00CALL356.00$40.52 / 57$42.35 / 570032.047977%0.908347-0.0824340.0052370.2009340.305075
XSP27Jun22P435.00PUT435.00$40.12 / 53$41.94 / 530020.166281%-0.881589-0.0785410.0063050.241912-0.373664
XSP27Jun22C357.00CALL357.00$39.65 / 57$41.47 / 570031.899901%0.902420-0.0858900.0054840.2104340.303688
XSP27Jun22P434.00PUT434.00$39.19 / 53$41.02 / 530020.269653%-0.875771-0.0816790.0065210.250211-0.370608
XSP27Jun22C358.00CALL358.00$38.76 / 58$40.58 / 580031.682025%0.896234-0.0893970.0057360.2200830.302197
XSP27Jun22P433.00PUT433.00$38.28 / 54$40.11 / 540020.421982%-0.869742-0.0848520.0067400.258598-0.367477
XSP27Jun22C359.00CALL359.00$37.86 / 58$39.69 / 580031.433156%0.889787-0.0929500.0059910.2298630.300601
XSP27Jun22P432.00PUT432.00$37.39 / 54$39.22 / 540020.637773%-0.863499-0.0880550.0069600.267063-0.364271
XSP27Jun22C360.00CALL360.00$37.03 / 58$38.86 / 580031.389742%0.883076-0.0965420.0062480.2397570.298898
XSP27Jun22P431.00PUT431.00$36.49 / 54$38.32 / 540020.752121%-0.857038-0.0912840.0071820.275592-0.360989
XSP27Jun22C361.00CALL361.00$36.17 / 59$38.00 / 590031.226933%0.876101-0.1001650.0065090.2497450.297088
XSP27Jun22P430.00PUT430.00$35.61 / 55$37.44 / 550020.930730%-0.850359-0.0945340.0074060.284174-0.357629
XSP27Jun22C362.00CALL362.00$35.29 / 59$37.12 / 590030.982379%0.868861-0.1038120.0067710.2598060.295170
XSP27Jun22P429.00PUT429.00$34.73 / 55$36.56 / 550021.057405%-0.843458-0.0978010.0076310.292794-0.354192
XSP27Jun22C363.00CALL363.00$34.44 / 60$36.27 / 600030.817342%0.861354-0.1074760.0070350.2699190.293144
XSP27Jun22P428.00PUT428.00$33.86 / 56$35.69 / 560021.194204%-0.836334-0.1010790.0078560.301439-0.350676
XSP27Jun22C364.00CALL364.00$33.62 / 60$35.45 / 600030.729493%0.853582-0.1111470.0072990.2800630.291009
XSP27Jun22P427.00PUT427.00$32.99 / 56$34.82 / 560021.292904%-0.828986-0.1043630.0080820.310094-0.347082
XSP27Jun22C365.00CALL365.00$32.76 / 61$34.59 / 610030.499605%0.845545-0.1148180.0075630.2902130.288766
XSP27Jun22P426.00PUT426.00$32.15 / 57$33.98 / 570021.471090%-0.821411-0.1076470.0083070.318743-0.343410
XSP27Jun22C366.00CALL366.00$31.95 / 61$33.78 / 610030.401945%0.837245-0.1184800.0078280.3003480.286416
XSP27Jun22P425.00PUT425.00$31.28 / 58$33.11 / 580021.500645%-0.813611-0.1109250.0085320.327370-0.339658
XSP27Jun22C367.00CALL367.00$31.11 / 62$32.93 / 620030.181753%0.828683-0.1221250.0080910.3104440.283958
XSP27Jun22P424.00PUT424.00$30.47 / 58$32.30 / 580021.711696%-0.805584-0.1141910.0087560.335958-0.335828
XSP27Jun22C368.00CALL368.00$30.27 / 62$32.10 / 620029.976357%0.819864-0.1257440.0083520.3204760.281393
XSP27Jun22P423.00PUT423.00$29.65 / 59$31.47 / 590021.831772%-0.797330-0.1174390.0089780.344491-0.331920
XSP27Jun22C369.00CALL369.00$29.48 / 63$31.31 / 630029.878149%0.810790-0.1293270.0086110.3304200.278723
XSP27Jun22P422.00PUT422.00$28.83 / 60$30.66 / 600021.948429%-0.788850-0.1206630.0091990.352951-0.327933
XSP27Jun22C370.00CALL370.00$34.73$28.66 / 64$30.49 / 640129.679586%0.801466-0.1328660.0088680.3402520.275949
XSP27Jun22P421.00PUT421.00$28.03 / 60$29.86 / 600022.079180%-0.780144-0.1238540.0094170.361320-0.323869
XSP27Jun22C371.00CALL371.00$27.89 / 64$29.71 / 640029.578795%0.791896-0.1363510.0091200.3499470.273072
XSP27Jun22P420.00PUT420.00$27.25 / 61$29.07 / 610022.219543%-0.771215-0.1270080.0096320.369579-0.319728
XSP27Jun22C372.00CALL372.00$27.08 / 65$28.91 / 650029.381598%0.782086-0.1397750.0093690.3594810.270095
XSP27Jun22P419.00PUT419.00$26.45 / 62$28.28 / 620022.297256%-0.762064-0.1301170.0098440.377710-0.315512
XSP27Jun22C373.00CALL373.00$26.32 / 66$28.15 / 660029.280609%0.772041-0.1431270.0096120.3688280.267019
XSP27Jun22P418.00PUT418.00$25.69 / 63$27.51 / 630022.428036%-0.752692-0.1331740.0100520.385694-0.311221
XSP27Jun22C374.00CALL374.00$25.53 / 67$27.36 / 670029.085254%0.761770-0.1464000.0098500.3779660.263846
XSP27Jun22P417.00PUT417.00$24.95 / 64$26.77 / 640022.595153%-0.743105-0.1361710.0102560.393512-0.306856
XSP27Jun22C375.00CALL375.00$24.77 / 67$26.59 / 670028.931356%0.751278-0.1495840.0100820.3868700.260581
XSP27Jun22P416.00PUT416.00$24.19 / 65$26.01 / 650022.675230%-0.733303-0.1391020.0104540.401144-0.302419
XSP27Jun22C376.00CALL376.00$24.02 / 68$25.84 / 680028.794542%0.740574-0.1526700.0103080.3955170.257224
XSP27Jun22P415.00PUT415.00$23.51 / 66$25.34 / 660022.941579%-0.723292-0.1419600.0106480.408571-0.297912
XSP27Jun22C377.00CALL377.00$29.44$23.27 / 69$25.09 / 690128.637164%0.729666-0.1556520.0105260.4038850.253779
XSP27Jun22P414.00PUT414.00$22.75 / 67$24.57 / 670022.944584%-0.713075-0.1447370.0108360.415773-0.293337
XSP27Jun22C378.00CALL378.00$22.53 / 70$24.36 / 700028.495010%0.718564-0.1585200.0107360.4119510.250250
XSP27Jun22P413.00PUT413.00$17.50$22.06 / 68$23.88 / 680123.105054%-0.702657-0.1474260.0110170.422732-0.288695
XSP27Jun22C379.00CALL379.00$21.79 / 71$23.62 / 710028.320365%0.707276-0.1612680.0109380.4196940.246639
XSP27Jun22P412.00PUT412.00$17.10$21.39 / 69$23.21 / 690123.282940%-0.692044-0.1500210.0111920.429428-0.283989
XSP27Jun22C380.00CALL380.00$21.09 / 72$22.91 / 720028.205975%0.695813-0.1638870.0111310.4270950.242951
XSP27Jun22P411.00PUT411.00$20.69 / 71$22.51 / 710023.354328%-0.681242-0.1525130.0113590.435841-0.279221
XSP27Jun22C381.00CALL381.00$20.38 / 73$22.20 / 730028.058053%0.684185-0.1663710.0113140.4341340.239189
XSP27Jun22P410.00PUT410.00$20.03 / 72$21.85 / 720023.493820%-0.670257-0.1548970.0115180.441955-0.274394
XSP27Jun22C382.00CALL382.00$19.70 / 75$21.52 / 750027.955783%0.672403-0.1687130.0114880.4407920.235357
XSP27Jun22P409.00PUT409.00$19.41 / 73$21.24 / 730023.701246%-0.659095-0.1571650.0116690.447749-0.269511
XSP27Jun22C383.00CALL383.00$18.85$18.95 / 76$20.77 / 760127.674542%0.660478-0.1709070.0116510.4470540.231459
XSP27Jun22P408.00PUT408.00$18.75 / 75$20.57 / 750023.767451%-0.647764-0.1593100.0118110.453208-0.264574
XSP27Jun22C384.00CALL384.00$18.27 / 77$20.09 / 770027.528687%0.648422-0.1729480.0118030.4529020.227500
XSP27Jun22P407.00PUT407.00$18.17 / 76$20.00 / 760024.003130%-0.636273-0.1613270.0119440.458312-0.259587
XSP27Jun22C385.00CALL385.00$15.17$17.67 / 79$19.49 / 796027.534084%0.636247-0.1748300.0119450.4583230.223484
XSP27Jun22P406.00PUT406.00$17.54 / 78$19.36 / 780024.076048%-0.624628-0.1632090.0120680.463046-0.254553
XSP27Jun22C386.00CALL386.00$17.01 / 80$18.83 / 800027.385133%0.623965-0.1765480.0120740.4633030.219416
XSP27Jun22P405.00PUT405.00$16.95 / 80$18.77 / 800024.218255%-0.612840-0.1649510.0121810.467395-0.249475
XSP27Jun22P403.00PUT403.00$16.60 / 136$16.82 / 1360024.479558%-0.588871-0.1679890.0123760.474874-0.239204
XSP27Jun22C388.00CALL388.00$16.45 / 119$16.73 / 1190027.000365%0.599129-0.1794770.0122980.4718950.211140
XSP27Jun22P404.00PUT404.00$16.38 / 81$18.20 / 810024.374076%-0.600918-0.1665460.0122840.471342-0.244358
XSP27Jun22C387.00CALL387.00$16.33 / 82$18.15 / 820027.170881%0.611588-0.1780980.0121920.4678310.215300
XSP27Jun22P402.00PUT402.00$15.99 / 136$16.27 / 1360024.558184%-0.576709-0.1692750.0124570.477978-0.234019
XSP27Jun22C389.00CALL389.00$15.84 / 136$16.11 / 1360026.874638%0.586601-0.1806810.0123920.4754880.206943
XSP27Jun22P401.00PUT401.00$14.92$15.46 / 136$15.73 / 1360924.704841%-0.564442-0.1704000.0125260.480641-0.228806
XSP27Jun22C390.00CALL390.00$12.34$15.21 / 136$15.49 / 1366626.708451%0.574017-0.1817080.0124730.4786020.202711
XSP27Jun22P400.00PUT400.00$13.14$14.95 / 136$15.21 / 13601524.859583%-0.552083-0.1713600.0125840.482852-0.223569
XSP27Jun22C391.00CALL391.00$14.61 / 136$14.81 / 1360026.486991%0.561389-0.1825560.0125420.4812310.198451
XSP27Jun22P399.00PUT399.00$14.43 / 153$14.70 / 1530024.991181%-0.539642-0.1721510.0126300.484602-0.218313
XSP27Jun22C392.00CALL392.00$14.03 / 153$14.30 / 1360026.438248%0.548731-0.1832240.0125970.4833700.194168
XSP27Jun22P398.00PUT398.00$14.01 / 153$14.20 / 1530025.208558%-0.527131-0.1727690.0126630.485882-0.213042
XSP27Jun22P397.00PUT397.00$13.53 / 153$13.72 / 1530025.357530%-0.514561-0.1732110.0126840.486684-0.207761
XSP27Jun22C393.00CALL393.00$13.45 / 153$13.67 / 1530026.240487%0.536056-0.1837090.0126400.4850180.189866
XSP27Jun22P396.00PUT396.00$13.05 / 153$13.25 / 1530025.490240%-0.501945-0.1734760.0126920.487002-0.202475
XSP27Jun22C394.00CALL394.00$12.89 / 153$13.10 / 1530026.100424%0.523376-0.1840130.0126700.4861720.185550
XSP27Jun22P395.00PUT395.00$15.38$12.60 / 153$12.79 / 15301525.635721%-0.489295-0.1735620.0126880.486833-0.197188
XSP27Jun22C395.00CALL395.00$12.33 / 153$12.55 / 1530025.953497%0.510705-0.1841360.0126880.4868330.181224
XSP27Jun22P394.00PUT394.00$14.83$12.15 / 153$12.34 / 1530225.769927%-0.476624-0.1734660.0126700.486172-0.191905
XSP27Jun22C396.00CALL396.00$11.79 / 153$12.02 / 1530025.826588%0.498055-0.1840770.0126920.4870020.176895
XSP27Jun22P393.00PUT393.00$15.96$11.72 / 153$11.91 / 15301025.917587%-0.463944-0.1731890.0126400.485018-0.186630
XSP27Jun22P392.00PUT392.00$12.19$11.29 / 153$11.49 / 1531026.050276%-0.451269-0.1727300.0125970.483370-0.181370
XSP27Jun22C397.00CALL397.00$7.36$11.27 / 153$11.48 / 1530525.681912%0.485439-0.1838390.0126840.4866840.172567
XSP27Jun22P391.00PUT391.00$10.89 / 153$11.08 / 1530026.199279%-0.438611-0.1720900.0125420.481231-0.176129
XSP27Jun22C398.00CALL398.00$16.21$10.74 / 153$10.98 / 1530325.541878%0.472869-0.1834230.0126630.4858820.168244
XSP27Jun22P390.00PUT390.00$13.01$10.49 / 170$10.68 / 1700326.333749%-0.425983-0.1712680.0124730.478602-0.170911
XSP27Jun22C399.00CALL399.00$10.25 / 153$10.48 / 1530025.416435%0.460358-0.1828320.0126300.4846020.163931
XSP27Jun22P389.00PUT389.00$13.30$10.10 / 170$10.29 / 1704226.464149%-0.413399-0.1702680.0123920.475488-0.165721
XSP27Jun22C400.00CALL400.00$21.85$9.76 / 153$9.99 / 15301525.274246%0.447917-0.1820680.0125840.4828520.159633
XSP27Jun22P388.00PUT388.00$9.73 / 170$9.92 / 1700026.616743%-0.400871-0.1690900.0122980.471895-0.160566
XSP27Jun22P387.00PUT387.00$14.66$9.34 / 187$9.56 / 18705526.729014%-0.388412-0.1677380.0121920.467831-0.155448
XSP27Jun22C401.00CALL401.00$14.56$9.28 / 170$9.51 / 1700125.125122%0.435558-0.1811350.0125260.4806410.155354
XSP27Jun22P386.00PUT386.00$8.99 / 187$9.20 / 1870026.862184%-0.376035-0.1662150.0120740.463303-0.150374
XSP27Jun22C402.00CALL402.00$8.82 / 170$9.05 / 1700024.994639%0.423291-0.1800370.0124570.4779780.151099
XSP27Jun22P385.00PUT385.00$11.14$8.67 / 187$8.86 / 1876127.025876%-0.363753-0.1645230.0119450.458323-0.145348
XSP27Jun22C403.00CALL403.00$8.38 / 170$8.60 / 1700024.864498%0.411129-0.1787770.0123760.4748740.146872
XSP27Jun22P384.00PUT384.00$10.95$8.32 / 204$8.53 / 2045027.144670%-0.351578-0.1626680.0118030.452902-0.140374
XSP27Jun22P383.00PUT383.00$8.00 / 204$8.20 / 2040027.273085%-0.339522-0.1606550.0116510.447054-0.135457
XSP27Jun22C404.00CALL404.00$7.95 / 187$8.18 / 1870024.749378%0.399082-0.1773600.0122840.4713420.142677
XSP27Jun22P382.00PUT382.00$10.09$7.69 / 221$7.90 / 2211127.424034%-0.327597-0.1584870.0114880.440792-0.130601
XSP27Jun22C405.00CALL405.00$18.80$7.53 / 187$7.76 / 18701524.617247%0.387160-0.1757920.0121810.4673950.138517
XSP27Jun22P381.00PUT381.00$7.39 / 221$7.60 / 2210027.562832%-0.315815-0.1561720.0113140.434134-0.125811
XSP27Jun22C406.00CALL406.00$7.12 / 187$7.33 / 1870024.455819%0.375372-0.1740780.0120680.4630460.134398
XSP27Jun22P380.00PUT380.00$9.39$7.10 / 238$7.30 / 23871527.690453%-0.304187-0.1537150.0111310.427095-0.121091
XSP27Jun22P379.00PUT379.00$5.94$6.81 / 255$7.01 / 25505027.807036%-0.292724-0.1511220.0109380.419694-0.116445
XSP27Jun22C407.00CALL407.00$6.73 / 204$6.95 / 2040024.341466%0.363727-0.1722220.0119440.4583120.130321
XSP27Jun22P378.00PUT378.00$10.82$6.55 / 255$6.75 / 2550527.972080%-0.281436-0.1484020.0107360.411951-0.111876
XSP27Jun22C408.00CALL408.00$6.36 / 221$6.58 / 2210024.231505%0.352236-0.1702320.0118110.4532080.126292
XSP27Jun22P377.00PUT377.00$10.24$6.28 / 272$6.47 / 2720528.082210%-0.270334-0.1455600.0105260.403885-0.107389
XSP27Jun22P376.00PUT376.00$6.03 / 272$6.22 / 2720028.225988%-0.259426-0.1426050.0103080.395517-0.102986
XSP27Jun22C409.00CALL409.00$5.41$5.99 / 221$6.21 / 2210124.092071%0.340905-0.1681130.0116690.4477490.122313
XSP27Jun22P375.00PUT375.00$5.78 / 339$5.98 / 3390028.363556%-0.248722-0.1395450.0100820.386870-0.098671
XSP27Jun22C410.00CALL410.00$5.65 / 238$5.86 / 2380023.979868%0.329743-0.1658720.0115180.4419550.118388
XSP27Jun22P374.00PUT374.00$5.55 / 356$5.74 / 3560028.506870%-0.238230-0.1363880.0098500.377966-0.094448
XSP27Jun22P373.00PUT373.00$5.38 / 306$5.51 / 3560028.714702%-0.227959-0.1331420.0096120.368828-0.090317
XSP27Jun22C411.00CALL411.00$5.31 / 255$5.53 / 2550023.862293%0.318758-0.1635150.0113590.4358410.114519
XSP27Jun22P372.00PUT372.00$5.93$5.09 / 373$5.28 / 3730128.748256%-0.217914-0.1298170.0093690.359481-0.086283
XSP27Jun22C412.00CALL412.00$4.99 / 255$5.20 / 2550023.735664%0.307956-0.1610500.0111920.4294280.110709
XSP27Jun22P371.00PUT371.00$6.05$4.88 / 390$5.07 / 390010028.889708%-0.208104-0.1264200.0091200.349947-0.082348
XSP27Jun22C413.00CALL413.00$4.68 / 272$4.89 / 2720023.614991%0.297343-0.1584820.0110170.4227320.106961
XSP27Jun22P370.00PUT370.00$5.39$4.67 / 390$4.86 / 3900129.014210%-0.198534-0.1229610.0088680.340252-0.078513
XSP27Jun22P369.00PUT369.00$3.11$4.48 / 407$4.66 / 4070229.157166%-0.189210-0.1194490.0086110.330420-0.074781
XSP27Jun22C414.00CALL414.00$4.39 / 339$4.53 / 2890023.427621%0.286925-0.1558200.0108360.4157730.103277
XSP27Jun22P368.00PUT368.00$4.29 / 424$4.47 / 4240029.293305%-0.180136-0.1158920.0083520.320476-0.071153
XSP27Jun22P367.00PUT367.00$4.17 / 374$4.29 / 4240029.528516%-0.171317-0.1123010.0080910.310444-0.067630
XSP27Jun22C415.00CALL415.00$4.11 / 356$4.25 / 3060023.316529%0.276708-0.1530690.0106480.4085710.099660
XSP27Jun22P366.00PUT366.00$4.74$3.94 / 513$4.11 / 5130129.581488%-0.162755-0.1086830.0078280.300348-0.064214
XSP27Jun22C416.00CALL416.00$3.85 / 373$3.99 / 3230023.226658%0.266697-0.1502380.0104540.4011440.096111
XSP27Jun22P365.00PUT365.00$5.35$3.77 / 510$3.94 / 5330129.717571%-0.154455-0.1050470.0075630.290213-0.060905
XSP27Jun22P364.00PUT364.00$3.66 / 408$3.78 / 5310029.942696%-0.146418-0.1014030.0072990.280063-0.057705
XSP27Jun22C417.00CALL417.00$1.99$3.60 / 390$3.73 / 3400523.121236%0.256895-0.1473340.0102560.3935120.092632
XSP27Jun22P363.00PUT363.00$3.51 / 425$3.62 / 5500030.090130%-0.138646-0.0977580.0070350.269919-0.054612
XSP27Jun22C418.00CALL418.00$3.36 / 407$3.49 / 3570023.023936%0.247308-0.1443630.0100520.3856940.089226
XSP27Jun22P362.00PUT362.00$3.36 / 442$3.47 / 5670030.233531%-0.131139-0.0941220.0067710.259806-0.051628
XSP27Jun22P361.00PUT361.00$3.22 / 442$3.33 / 5730030.390413%-0.123899-0.0905010.0065090.249745-0.048752
XSP27Jun22C419.00CALL419.00$3.13 / 424$3.26 / 3740022.921240%0.237936-0.1413330.0098440.3777100.085892
XSP27Jun22P360.00PUT360.00$3.91$3.09 / 459$3.19 / 5840130.548631%-0.116924-0.0869050.0062480.239757-0.045984
XSP27Jun22P359.00PUT359.00$2.96 / 476$3.06 / 6010030.705096%-0.110213-0.0833400.0059910.229863-0.043323
XSP27Jun22C420.00CALL420.00$2.03$2.91 / 441$3.04 / 39110022.818396%0.228785-0.1382510.0096320.3695790.082634
XSP27Jun22P358.00PUT358.00$3.00$2.83 / 493$2.94 / 6180130.860308%-0.103766-0.0798140.0057360.220083-0.040769
XSP27Jun22C421.00CALL421.00$2.71 / 458$2.84 / 4080022.740338%0.219856-0.1351240.0094170.3613200.079451
XSP27Jun22P357.00PUT357.00$5.25$2.71 / 493$2.82 / 61605531.018706%-0.097580-0.0763330.0054840.210434-0.038320
XSP27Jun22P356.00PUT356.00$2.60 / 510$2.70 / 6350031.177083%-0.091653-0.0729040.0052370.200934-0.035975
XSP27Jun22C422.00CALL422.00$2.52 / 475$2.64 / 4250022.648665%0.211150-0.1319590.0091990.3529510.076345
XSP27Jun22P355.00PUT355.00$4.07$2.49 / 527$2.59 / 6520131.336464%-0.085982-0.0695330.0049930.191600-0.033733
XSP27Jun22P354.00PUT354.00$2.39 / 527$2.49 / 6520031.521836%-0.080562-0.0662260.0047550.182446-0.031592
XSP27Jun22C423.00CALL423.00$2.33 / 492$2.46 / 4420022.554198%0.202670-0.1287630.0089780.3444910.073317
XSP27Jun22P353.00PUT353.00$2.46$2.29 / 544$2.39 / 6690131.689892%-0.075390-0.0629880.0045210.173488-0.029551
XSP27Jun22P352.00PUT352.00$2.19 / 544$2.29 / 6860031.839993%-0.070462-0.0598240.0042930.164738-0.027607
XSP27Jun22C424.00CALL424.00$2.16 / 573$2.28 / 4590022.461845%0.194416-0.1255420.0087560.3359580.070366
XSP27Jun22P351.00PUT351.00$2.10 / 561$2.20 / 6860032.020043%-0.065772-0.0567380.0040710.156207-0.025758
XSP27Jun22P350.00PUT350.00$2.86$2.02 / 578$2.11 / 7035032.203930%-0.061315-0.0537340.0038550.147906-0.024002
XSP27Jun22C425.00CALL425.00$1.35$2.00 / 595$2.12 / 47610022.386468%0.186389-0.1223020.0085320.3273700.067494
XSP27Jun22C426.00CALL426.00$1.85 / 618$1.96 / 4930022.298903%0.178589-0.1190510.0083070.3187430.064701
XSP27Jun22C427.00CALL427.00$1.70 / 635$1.82 / 5100022.213286%0.171014-0.1157940.0080820.3100940.061986
XSP27Jun22P345.00PUT345.00$2.20$1.64 / 629$1.73 / 7541533.119559%-0.042328-0.0400480.0028700.110133-0.016536
XSP27Jun22C428.00CALL428.00$1.57 / 652$1.68 / 5270022.135504%0.163666-0.1125370.0078560.3014390.059350
XSP27Jun22C429.00CALL429.00$1.32$1.44 / 669$1.55 / 54401022.043383%0.156542-0.1092850.0076310.2927940.056792
XSP27Jun22P340.00PUT340.00$1.34 / 788$1.43 / 7880034.106651%-0.028235-0.0287440.0020580.078982-0.011010
XSP27Jun22C430.00CALL430.00$1.31$1.32 / 686$1.43 / 56110221.958728%0.149641-0.1060450.0074060.2841740.054313
XSP27Jun22C431.00CALL431.00$1.12$1.21 / 703$1.32 / 57801021.890625%0.142962-0.1028220.0071820.2755920.051911
XSP27Jun22C432.00CALL432.00$1.11 / 720$1.21 / 5950021.808239%0.136501-0.0996190.0069600.2670630.049587
XSP27Jun22P335.00PUT335.00$1.11 / 697$1.19 / 8220035.173403%-0.018166-0.0198360.0014190.054464-0.007071
XSP27Jun22C433.00CALL433.00$1.02 / 737$1.11 / 6120021.737330%0.130258-0.0964430.0067400.2585980.047339
XSP27Jun22C434.00CALL434.00$1.09$0.93 / 629$1.02 / 6290521.665609%0.124229-0.0932970.0065210.2502110.045166
XSP27Jun22P330.00PUT330.00$0.92 / 731$1.00 / 8560036.278871%-0.011250-0.0131390.0009400.036052-0.004372
XSP27Jun22C435.00CALL435.00$0.85$0.85 / 646$0.94 / 6460521.615291%0.118411-0.0901860.0063050.2419120.043069
XSP27Jun22P325.00PUT325.00$0.77 / 765$0.85 / 7650037.459237%-0.006694-0.0083390.0005960.022867-0.002598
XSP27Jun22P320.00PUT320.00$0.66 / 782$0.73 / 7820038.753514%-0.003818-0.0050610.0003620.013872-0.001480
XSP27Jun22P315.00PUT315.00$0.56 / 799$0.63 / 7990040.020635%-0.002083-0.0029320.0002090.008032-0.000806
XSP27Jun22C440.00CALL440.00$0.53 / 714$0.61 / 8390021.342570%0.092369-0.0752770.0052670.2020940.033661
XSP27Jun22P310.00PUT310.00$0.48 / 916$0.55 / 8160041.358866%-0.001085-0.0016180.0001150.004430-0.000419
XSP27Jun22P305.00PUT305.00$0.42 / 833$0.48 / 8330042.758365%-0.000538-0.0008480.0000610.002322-0.000208
XSP27Jun22P300.00PUT300.00$0.37 / 850$0.43 / 1,1500044.265866%-0.000253-0.0004220.0000300.001154-0.000098
XSP27Jun22C445.00CALL445.00$1.52$0.32 / 907$0.39 / 9070221.124562%0.071048-0.0617080.0043210.1657910.025937
XSP27Jun22C450.00CALL450.00$0.20 / 833$0.26 / 9580021.148740%0.053900-0.0497090.0034830.1336450.019708
XSP27Jun22C455.00CALL455.00$1.03$0.12 / 975$0.18 / 1,2750121.243664%0.040340-0.0393740.0027610.1059230.014772
XSP27Jun22C460.00CALL460.00$0.07 / 1,275$0.13 / 1,0750021.429422%0.029794-0.0306840.0021520.0825900.010925
XSP27Jun22C465.00CALL465.00$0.04 / 1,350$0.10 / 1,1750021.754193%0.021722-0.0235390.0016520.0633870.007975
XSP27Jun22C470.00CALL470.00$0.02 / 1,550$0.08 / 1,0750022.119499%0.015638-0.0177840.0012490.0479130.005748
XSP27Jun22C475.00CALL475.00$0.01 / 1,250$0.07 / 1,4750022.738459%0.011119-0.0132410.0009300.0356860.004091
XSP27Jun22C500.00CALL500.00$0.04 / 1,1500028.231523%0.001697-0.0024690.0001740.0066660.000627
XSP27Jun22C495.00CALL495.00$0.04 / 8500027.164571%0.002527-0.0035450.0002490.0095670.000933
XSP27Jun22C490.00CALL490.00$0.05 / 1,4500026.702145%0.003723-0.0050270.0003530.0135610.001374
XSP27Jun22C485.00CALL485.00$0.05 / 9500025.583875%0.005424-0.0070360.0004950.0189770.001999
XSP27Jun22C480.00CALL480.00$0.06 / 1,2500024.944164%0.007811-0.0097190.0006830.0262030.002877