XSP.IN Option Chain

End of day data from May 25, 2022 for XSP.IN options expired on June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $423.70 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22C430.00CALL430.00$1.26$1.50 / 527$1.60 / 52711221.209006%0.172999-0.1187560.0082340.3107650.061526
XSP27Jun22C428.00CALL428.00$2.02$1.79 / 493$1.89 / 4931021.401654%0.188700-0.1254640.0086940.3281600.067047
XSP27Jun22C425.00CALL425.00$2.53$2.28 / 425$2.39 / 42511021.647553%0.213993-0.1354000.0093760.3538730.075919
XSP27Jun22C401.00CALL401.00$9.45$10.44 / 153$10.59 / 1531124.339137%0.480675-0.1870250.0128210.4839130.167801
XSP27Jun22P401.00PUT401.00$15.70$13.56 / 153$13.77 / 1531925.208795%-0.519325-0.1761260.0128210.483913-0.205388
XSP27Jun22P392.00PUT392.00$10.76$9.68 / 170$9.83 / 1701126.302334%-0.404331-0.1724370.0124650.470483-0.158638
XSP27Jun22P372.00PUT372.00$5.11$4.24 / 374$4.35 / 3741128.974687%-0.180728-0.1181930.0084640.319470-0.069934
XSP27Jun22P330.00PUT330.00$1.01$0.72 / 765$0.79 / 7651036.460105%-0.007215-0.0090680.0006440.024307-0.002744
XSP27Jun22C500.00CALL500.00$0.04 / 1,2500027.622136%0.002031-0.0029600.0002070.0078080.000736
XSP27Jun22P500.00PUT500.00$101.22 / 50$102.94 / 500037.432554%-0.9979690.0106300.0002070.007808-0.464587
XSP27Jun22C495.00CALL495.00$0.04 / 9500026.534569%0.003029-0.0042500.0002970.0112080.001097
XSP27Jun22P495.00PUT495.00$96.22 / 50$97.95 / 500036.070172%-0.9969710.0092040.0002970.011208-0.459573
XSP27Jun22C490.00CALL490.00$0.05 / 1,6570026.039165%0.004466-0.0060230.0004210.0158770.001616
XSP27Jun22P490.00PUT490.00$91.23 / 50$92.96 / 500034.748078%-0.9955340.0072960.0004210.015877-0.454401
XSP27Jun22C485.00CALL485.00$0.05 / 1,1500024.900472%0.006508-0.0084200.0005880.0221890.002352
XSP27Jun22P485.00PUT485.00$86.24 / 50$87.97 / 500033.394346%-0.9934920.0047630.0005880.022189-0.449011
XSP27Jun22C480.00CALL480.00$0.06 / 1,4500024.230420%0.009370-0.0116070.0008100.0305770.003384
XSP27Jun22P480.00PUT480.00$81.25 / 50$82.98 / 500032.012967%-0.9906300.0014400.0008100.030577-0.443326
XSP27Jun22C475.00CALL475.00$0.01 / 1,050$0.07 / 1,6500022.026371%0.013325-0.0157700.0011000.0415290.004807
XSP27Jun22P475.00PUT475.00$76.29 / 50$78.02 / 500030.929725%-0.986675-0.0028600.0011000.041529-0.437250
XSP27Jun22C470.00CALL470.00$0.02 / 1,450$0.08 / 1,2500021.367632%0.018711-0.0211080.0014720.0555630.006743
XSP27Jun22P470.00PUT470.00$71.30 / 50$73.03 / 500029.469543%-0.981289-0.0083340.0014720.055563-0.430661
XSP27Jun22C465.00CALL465.00$0.04 / 1,350$0.10 / 1,3500020.957583%0.025935-0.0278200.0019390.0731930.009335
XSP27Jun22P465.00PUT465.00$66.30 / 50$68.03 / 500027.873900%-0.974065-0.0151810.0019390.073193-0.423415
XSP27Jun22C460.00CALL460.00$0.07 / 1,250$0.13 / 1,1500020.579401%0.035475-0.0360820.0025140.0948810.012752
XSP27Jun22P460.00PUT460.00$61.20 / 50$63.33 / 500027.165509%-0.964525-0.0235790.0025140.094881-0.415345
XSP27Jun22C455.00CALL455.00$1.03$0.12 / 1,250$0.18 / 8500120.328612%0.047868-0.0460280.0032050.1209650.017183
XSP27Jun22P455.00PUT455.00$56.41 / 50$58.14 / 500025.557437%-0.952132-0.0336610.0032050.120965-0.406260
XSP27Jun22C450.00CALL450.00$0.21 / 816$0.27 / 8160020.296498%0.063702-0.0577180.0040160.1515870.022832
XSP27Jun22P450.00PUT450.00$51.47 / 50$53.20 / 500024.290930%-0.936298-0.0454870.0040160.151587-0.395958
XSP27Jun22C445.00CALL445.00$1.52$0.35 / 765$0.42 / 7650220.341953%0.083583-0.0711030.0049440.1866040.029908
XSP27Jun22P445.00PUT445.00$46.62 / 51$48.35 / 510023.519386%-0.916417-0.0590080.0049440.186604-0.384230
XSP27Jun22C440.00CALL440.00$0.58 / 697$0.66 / 6970020.510845%0.108098-0.0860000.0059750.2255080.038609
XSP27Jun22P440.00PUT440.00$41.87 / 52$43.59 / 520023.033604%-0.891902-0.0740400.0059750.225508-0.370875
XSP27Jun22C435.00CALL435.00$0.85$0.95 / 612$1.04 / 6120520.825226%0.137771-0.1020580.0070840.2673620.049107
XSP27Jun22P435.00PUT435.00$37.24 / 53$38.97 / 530022.786932%-0.862229-0.0902350.0070840.267362-0.355724
XSP27Jun22C434.00CALL434.00$1.09$1.05 / 595$1.14 / 5950520.920408%0.144362-0.1053660.0073120.2759720.051434
XSP27Jun22P434.00PUT434.00$36.34 / 54$38.07 / 540022.788078%-0.855638-0.0935700.0073120.275972-0.352466
XSP27Jun22C433.00CALL433.00$1.15 / 578$1.24 / 5780020.981207%0.151179-0.1086960.0075410.2846310.053840
XSP27Jun22P433.00PUT433.00$35.44 / 54$37.17 / 540022.764832%-0.848821-0.0969270.0075410.284631-0.349130
XSP27Jun22C432.00CALL432.00$1.26 / 561$1.35 / 5610021.055223%0.158222-0.1120410.0077720.2933270.056323
XSP27Jun22P432.00PUT432.00$34.55 / 54$36.28 / 540022.759949%-0.841778-0.1002990.0077720.293327-0.345716
XSP27Jun22C431.00CALL431.00$1.12$1.38 / 544$1.47 / 54401021.139136%0.165495-0.1153960.0080020.3020430.058885
XSP27Jun22P431.00PUT431.00$33.56 / 55$35.65 / 550023.028264%-0.834505-0.1036820.0080020.302043-0.342223
XSP27Jun22P430.00PUT430.00$32.82 / 55$34.55 / 550022.856427%-0.827001-0.1070680.0082340.310765-0.338651
XSP27Jun22C429.00CALL429.00$1.32$1.64 / 510$1.74 / 51001021.303240%0.180733-0.1221140.0084640.3194760.064247
XSP27Jun22P429.00PUT429.00$31.94 / 56$33.67 / 560022.810629%-0.819267-0.1104540.0084640.319476-0.335000
XSP27Jun22P428.00PUT428.00$30.98 / 56$33.06 / 560023.066319%-0.811300-0.1138310.0086940.328160-0.331270
XSP27Jun22C427.00CALL427.00$1.94 / 476$2.05 / 4760021.482226%0.196899-0.1288000.0089230.3368000.069925
XSP27Jun22P427.00PUT427.00$30.25 / 57$31.97 / 570022.870143%-0.803101-0.1171940.0089230.336800-0.327460
XSP27Jun22C426.00CALL426.00$2.11 / 442$2.21 / 4420021.565366%0.205330-0.1321140.0091510.3453770.072883
XSP27Jun22P426.00PUT426.00$29.42 / 58$31.14 / 580022.917091%-0.794670-0.1205350.0091510.345377-0.323572
XSP27Jun22P425.00PUT425.00$28.48 / 58$30.56 / 580023.148110%-0.786007-0.1238490.0093760.353873-0.319606
XSP27Jun22C424.00CALL424.00$2.47 / 408$2.58 / 4080021.745352%0.222886-0.1386510.0095980.3622690.079032
XSP27Jun22P424.00PUT424.00$27.78 / 59$29.51 / 590023.001030%-0.777114-0.1271270.0095980.362269-0.315561
XSP27Jun22C423.00CALL423.00$2.67 / 391$2.78 / 3910021.839329%0.232007-0.1418600.0098170.3705470.082223
XSP27Jun22P423.00PUT423.00$26.98 / 60$28.71 / 600023.054486%-0.767993-0.1303630.0098170.370547-0.311440
XSP27Jun22C422.00CALL422.00$2.87 / 374$2.99 / 3740021.916428%0.241355-0.1450190.0100330.3786870.085489
XSP27Jun22P422.00PUT422.00$26.21 / 61$27.93 / 610023.146270%-0.758645-0.1335490.0100330.378687-0.307243
XSP27Jun22C421.00CALL421.00$3.10 / 357$3.21 / 3570022.017633%0.250926-0.1481210.0102450.3866700.088830
XSP27Jun22P421.00PUT421.00$25.39 / 61$27.12 / 610023.100625%-0.749074-0.1366780.0102450.386670-0.302972
XSP27Jun22C420.00CALL420.00$2.03$3.33 / 340$3.47 / 34001022.142534%0.260719-0.1511580.0104510.3944740.092244
XSP27Jun22P420.00PUT420.00$24.63 / 62$26.36 / 620023.179836%-0.739281-0.1397420.0104510.394474-0.298627
XSP27Jun22C419.00CALL419.00$3.58 / 323$3.69 / 3230022.207838%0.270728-0.1541230.0106530.4020810.095730
XSP27Jun22P419.00PUT419.00$23.81 / 63$25.85 / 630023.472493%-0.729272-0.1427340.0106530.402081-0.294211
XSP27Jun22C418.00CALL418.00$3.84 / 306$3.98 / 3060022.343855%0.280950-0.1570080.0108490.4094710.099286
XSP27Jun22P418.00PUT418.00$23.15 / 64$24.87 / 640023.335349%-0.719050-0.1456460.0108490.409471-0.289724
XSP27Jun22C417.00CALL417.00$1.99$4.11 / 289$4.25 / 3060522.435751%0.291380-0.1598050.0110380.4166230.102910
XSP27Jun22P417.00PUT417.00$22.44 / 65$24.17 / 650023.461978%-0.708620-0.1484710.0110380.416623-0.285170
XSP27Jun22C416.00CALL416.00$4.40 / 289$4.54 / 2890022.544280%0.302013-0.1625080.0112210.4235180.106599
XSP27Jun22P416.00PUT416.00$21.73 / 66$23.46 / 660023.548290%-0.697987-0.1512010.0112210.423518-0.280549
XSP27Jun22C415.00CALL415.00$4.70 / 272$4.84 / 2720022.647947%0.312844-0.1651080.0113960.4301360.110352
XSP27Jun22P415.00PUT415.00$21.01 / 67$22.74 / 670023.580437%-0.687156-0.1538280.0113960.430136-0.275866
XSP27Jun22C414.00CALL414.00$5.01 / 255$5.16 / 2550022.754378%0.323865-0.1675990.0115640.4364580.114166
XSP27Jun22P414.00PUT414.00$20.36 / 68$22.09 / 680023.749581%-0.676135-0.1563460.0115640.436458-0.271121
XSP27Jun22C413.00CALL413.00$5.34 / 238$5.49 / 2380022.866068%0.335069-0.1699720.0117230.4424640.118039
XSP27Jun22P413.00PUT413.00$17.50$19.68 / 70$21.40 / 700123.805389%-0.664931-0.1587470.0117230.442464-0.266318
XSP27Jun22C412.00CALL412.00$5.69 / 221$5.83 / 2210022.979779%0.346450-0.1722220.0118730.4481360.121966
XSP27Jun22P412.00PUT412.00$17.10$19.01 / 71$20.73 / 710123.867406%-0.653550-0.1610240.0118730.448136-0.261460
XSP27Jun22C411.00CALL411.00$6.04 / 221$6.19 / 2210023.088009%0.358000-0.1743410.0120140.4534570.125946
XSP27Jun22P411.00PUT411.00$18.39 / 72$20.12 / 720024.025516%-0.642000-0.1631700.0120140.453457-0.256550
XSP27Jun22C410.00CALL410.00$6.42 / 204$6.57 / 2040023.216775%0.369710-0.1763220.0121450.4584080.129974
XSP27Jun22P410.00PUT410.00$17.74 / 74$19.46 / 740024.064614%-0.630290-0.1651780.0121450.458408-0.251590
XSP27Jun22C409.00CALL409.00$5.41$6.81 / 204$6.96 / 2040123.339145%0.381571-0.1781590.0122660.4629740.134048
XSP27Jun22P409.00PUT409.00$17.16 / 75$18.88 / 750024.239721%-0.618429-0.1670420.0122660.462974-0.246586
XSP27Jun22C408.00CALL408.00$7.21 / 187$7.36 / 1870023.453043%0.393573-0.1798460.0123770.4671380.138164
XSP27Jun22P408.00PUT408.00$16.55 / 77$18.28 / 770024.330951%-0.606427-0.1687570.0123770.467138-0.241540
XSP27Jun22C407.00CALL407.00$7.63 / 187$7.78 / 1870023.580046%0.405708-0.1813780.0124760.4708850.142317
XSP27Jun22P407.00PUT407.00$15.98 / 78$17.70 / 780024.457788%-0.594292-0.1703160.0124760.470885-0.236456
XSP27Jun22C406.00CALL406.00$8.06 / 170$8.21 / 1700023.698862%0.417964-0.1827490.0125640.4742020.146504
XSP27Jun22P406.00PUT406.00$16.19 / 119$16.39 / 1190024.609487%-0.582036-0.1717130.0125640.474202-0.231338
XSP27Jun22C405.00CALL405.00$18.80$8.51 / 170$8.66 / 17001523.832024%0.430330-0.1839530.0126400.4770750.150722
XSP27Jun22P405.00PUT405.00$15.63 / 136$15.84 / 1360024.723927%-0.569670-0.1729450.0126400.477075-0.226190
XSP27Jun22C404.00CALL404.00$8.97 / 170$9.12 / 1700023.951754%0.442796-0.1849870.0127040.4794920.154964
XSP27Jun22P404.00PUT404.00$15.09 / 136$15.30 / 1360024.836508%-0.557204-0.1740060.0127040.479492-0.221017
XSP27Jun22C403.00CALL403.00$9.45 / 153$9.59 / 1530024.078533%0.455351-0.1858460.0127560.4814440.159228
XSP27Jun22P403.00PUT403.00$14.57 / 136$14.78 / 1360024.967582%-0.544649-0.1748920.0127560.481444-0.215822
XSP27Jun22C402.00CALL402.00$9.94 / 153$10.08 / 1530024.207547%0.467981-0.1865260.0127950.4829200.163508
XSP27Jun22P402.00PUT402.00$14.06 / 153$14.28 / 1530025.101892%-0.532019-0.1756000.0127950.482920-0.210611
XSP27Jun22C400.00CALL400.00$21.85$10.96 / 153$11.10 / 15301524.463361%0.493420-0.1873400.0128340.4844150.172101
XSP27Jun22P400.00PUT400.00$13.14$13.08 / 153$13.30 / 15301525.350706%-0.506580-0.1764680.0128340.484415-0.200158
XSP27Jun22C399.00CALL399.00$11.41 / 153$11.63 / 1530024.508347%0.506204-0.1874690.0128350.4844230.176403
XSP27Jun22P399.00PUT399.00$12.61 / 153$12.83 / 1530025.476280%-0.493796-0.1766240.0128350.484423-0.194925
XSP27Jun22C398.00CALL398.00$16.21$12.03 / 153$12.17 / 1530324.712936%0.519014-0.1874090.0128210.4839310.180703
XSP27Jun22P398.00PUT398.00$12.15 / 153$12.30 / 1530025.524861%-0.480986-0.1765910.0128210.483931-0.189694
XSP27Jun22C397.00CALL397.00$7.36$12.51 / 153$12.73 / 1530524.764159%0.531837-0.1871610.0127950.4829380.184995
XSP27Jun22P397.00PUT397.00$11.71 / 153$11.93 / 1530025.731263%-0.468163-0.1763700.0127950.482938-0.184471
XSP27Jun22C396.00CALL396.00$13.09 / 153$13.29 / 1530024.893062%0.544658-0.1867230.0127560.4814430.189276
XSP27Jun22P396.00PUT396.00$11.28 / 153$11.42 / 1530025.778201%-0.455342-0.1759600.0127560.481443-0.179260
XSP27Jun22C395.00CALL395.00$13.67 / 136$13.87 / 1360025.016107%0.557466-0.1860960.0127030.4794460.193539
XSP27Jun22P395.00PUT395.00$15.38$10.86 / 153$11.01 / 15301525.913449%-0.442534-0.1753600.0127030.479446-0.174066
XSP27Jun22C394.00CALL394.00$14.26 / 136$14.47 / 1360025.143955%0.570246-0.1852810.0126370.4769510.197779
XSP27Jun22P394.00PUT394.00$14.83$10.45 / 170$10.60 / 1700226.033549%-0.429754-0.1745720.0126370.476951-0.168895
XSP27Jun22C393.00CALL393.00$14.86 / 136$15.07 / 1360025.255813%0.582985-0.1842790.0125570.4739620.201993
XSP27Jun22P393.00PUT393.00$15.96$10.06 / 170$10.21 / 17001026.170082%-0.417015-0.1735970.0125570.473962-0.163751
XSP27Jun22C392.00CALL392.00$15.48 / 136$15.69 / 1360025.383479%0.595669-0.1830920.0124650.4704830.206175
XSP27Jun22C391.00CALL391.00$15.33 / 85$17.05 / 850025.457618%0.608286-0.1817220.0123600.4665230.210319
XSP27Jun22P391.00PUT391.00$9.31 / 170$9.46 / 1700026.435490%-0.391714-0.1710950.0123600.466523-0.153563
XSP27Jun22C390.00CALL390.00$12.34$16.00 / 84$17.73 / 840925.652801%0.620821-0.1801740.0122430.4620890.214421
XSP27Jun22P390.00PUT390.00$13.01$8.95 / 187$9.10 / 1870326.561723%-0.379179-0.1695730.0122430.462089-0.148530
XSP27Jun22C389.00CALL389.00$16.61 / 82$18.34 / 820025.682771%0.633263-0.1784490.0121130.4571930.218477
XSP27Jun22P389.00PUT389.00$13.30$8.60 / 187$8.75 / 1870626.686161%-0.366737-0.1678760.0121130.457193-0.143544
XSP27Jun22C388.00CALL388.00$17.28 / 80$19.00 / 800025.807563%0.645598-0.1765540.0119710.4518460.222481
XSP27Jun22P388.00PUT388.00$8.27 / 204$8.42 / 2040026.830349%-0.354402-0.1660080.0119710.451846-0.138609
XSP27Jun22C387.00CALL387.00$17.95 / 79$19.68 / 790025.929303%0.657813-0.1744920.0118180.4460620.226430
XSP27Jun22P387.00PUT387.00$14.66$7.94 / 204$8.09 / 20405526.951529%-0.342187-0.1639730.0118180.446062-0.133730
XSP27Jun22C386.00CALL386.00$18.67 / 77$20.39 / 770026.116809%0.669896-0.1722700.0116540.4398540.230317
XSP27Jun22P386.00PUT386.00$7.63 / 221$7.78 / 2210027.093137%-0.330104-0.1617780.0116540.439854-0.128912
XSP27Jun22C385.00CALL385.00$15.17$19.38 / 76$21.11 / 760626.281433%0.681835-0.1698920.0114780.4332400.234140
XSP27Jun22P385.00PUT385.00$11.14$7.33 / 221$7.47 / 2210727.222787%-0.318165-0.1594270.0114780.433240-0.124159
XSP27Jun22C384.00CALL384.00$20.04 / 75$21.76 / 750026.283013%0.693618-0.1673660.0112930.4262360.237894
XSP27Jun22P384.00PUT384.00$10.95$7.03 / 238$7.18 / 2380527.352152%-0.306382-0.1569280.0112930.426236-0.119474
XSP27Jun22C383.00CALL383.00$18.85$20.79 / 73$22.51 / 730126.481758%0.705234-0.1646980.0110980.4188620.241574
XSP27Jun22P383.00PUT383.00$6.75 / 238$6.89 / 2380027.481832%-0.294766-0.1542870.0110980.418862-0.114863
XSP27Jun22C382.00CALL382.00$21.50 / 72$23.22 / 720026.561346%0.716673-0.1618950.0108930.4111350.245177
XSP27Jun22P382.00PUT382.00$10.09$6.47 / 255$6.62 / 2550127.612444%-0.283327-0.1515120.0108930.411135-0.110329
XSP27Jun22C381.00CALL381.00$22.25 / 71$23.97 / 710026.716383%0.727923-0.1589650.0106790.4030780.248700
XSP27Jun22P381.00PUT381.00$6.21 / 272$6.35 / 2720027.744400%-0.272077-0.1486100.0106790.403078-0.105876
XSP27Jun22C380.00CALL380.00$22.96 / 70$24.69 / 700026.761366%0.738976-0.1559170.0104580.3947120.252138
XSP27Jun22P380.00PUT380.00$9.39$5.95 / 272$6.10 / 27202127.878768%-0.261024-0.1455890.0104580.394712-0.101507
XSP27Jun22C379.00CALL379.00$23.75 / 69$25.47 / 690026.955285%0.749821-0.1527580.0102280.3860590.255489
XSP27Jun22P379.00PUT379.00$5.94$5.71 / 289$5.85 / 28905028.016392%-0.250179-0.1424570.0102280.386059-0.097225
XSP27Jun22C378.00CALL378.00$24.51 / 68$26.23 / 680027.065045%0.760450-0.1494980.0099920.3771430.258750
XSP27Jun22P378.00PUT378.00$10.82$5.47 / 289$5.61 / 2890528.143297%-0.239550-0.1392240.0099920.377143-0.093034
XSP27Jun22C377.00CALL377.00$29.44$25.28 / 67$27.00 / 670127.176757%0.770855-0.1461440.0097500.3679860.261916
XSP27Jun22P377.00PUT377.00$10.24$5.24 / 306$5.38 / 3060528.274633%-0.229145-0.1358970.0097500.367986-0.088937
XSP27Jun22C376.00CALL376.00$26.06 / 66$27.78 / 660027.294140%0.781028-0.1427070.0095010.3586140.264987
XSP27Jun22P376.00PUT376.00$5.04 / 323$5.16 / 3230028.436577%-0.218972-0.1324870.0095010.358614-0.084935
XSP27Jun22C375.00CALL375.00$26.84 / 66$28.57 / 660027.400958%0.790962-0.1391950.0092480.3490520.267960
XSP27Jun22P375.00PUT375.00$4.81 / 340$4.94 / 3400028.540157%-0.209038-0.1290020.0092480.349052-0.081032
XSP27Jun22C374.00CALL374.00$27.41 / 65$29.44 / 650027.299483%0.800651-0.1356170.0089900.3393230.270832
XSP27Jun22P374.00PUT374.00$4.60 / 340$4.74 / 3400028.672694%-0.199349-0.1254520.0089900.339323-0.077230
XSP27Jun22C373.00CALL373.00$28.44 / 64$30.17 / 640027.631186%0.810090-0.1319840.0087290.3294540.273601
XSP27Jun22P373.00PUT373.00$4.40 / 357$4.54 / 3570028.799050%-0.189910-0.1218450.0087290.329454-0.073530
XSP27Jun22C372.00CALL372.00$29.25 / 63$30.98 / 630027.740100%0.819272-0.1283040.0084640.3194700.276267
XSP27Jun22C371.00CALL371.00$29.83 / 63$31.87 / 630027.598285%0.828195-0.1245870.0081970.3093950.278827
XSP27Jun22P371.00PUT371.00$6.05$4.06 / 374$4.17 / 374010029.120271%-0.171805-0.1145030.0081970.309395-0.066443
XSP27Jun22C370.00CALL370.00$34.73$30.89 / 62$32.62 / 620127.950373%0.836855-0.1208420.0079290.2992550.281280
XSP27Jun22P370.00PUT370.00$5.39$3.88 / 391$3.99 / 3910129.243470%-0.163145-0.1107860.0079290.299255-0.063059
XSP27Jun22C369.00CALL369.00$31.70 / 62$33.42 / 620027.975195%0.845247-0.1170790.0076590.2890750.283627
XSP27Jun22P369.00PUT369.00$3.11$3.71 / 408$3.82 / 4080229.375771%-0.154753-0.1070500.0076590.289075-0.059782
XSP27Jun22C368.00CALL368.00$32.53 / 61$34.25 / 610028.052736%0.853371-0.1133070.0073890.2788780.285865
XSP27Jun22P368.00PUT368.00$3.55 / 408$3.66 / 4080029.522501%-0.146629-0.1033050.0073890.278878-0.056613
XSP27Jun22C367.00CALL367.00$33.36 / 61$35.09 / 610028.124433%0.861225-0.1095350.0071190.2686890.287995
XSP27Jun22P367.00PUT367.00$3.40 / 425$3.50 / 4250029.660226%-0.138775-0.0995590.0071190.268689-0.053552
XSP27Jun22C366.00CALL366.00$34.23 / 60$35.95 / 600028.274374%0.868808-0.1057700.0068500.2585310.290017
XSP27Jun22P366.00PUT366.00$4.74$3.25 / 442$3.36 / 4420129.813225%-0.131192-0.0958220.0068500.258531-0.050599
XSP27Jun22C365.00CALL365.00$35.08 / 60$36.80 / 600028.350060%0.876118-0.1020230.0065820.2484250.291931
XSP27Jun22P365.00PUT365.00$5.35$3.11 / 459$3.21 / 4590129.949669%-0.123882-0.0921020.0065820.248425-0.047755
XSP27Jun22C364.00CALL364.00$35.95 / 59$37.67 / 590028.477558%0.883158-0.0983010.0063160.2383950.293736
XSP27Jun22P364.00PUT364.00$2.97 / 459$3.08 / 4590030.097535%-0.116842-0.0884070.0063160.238395-0.045019
XSP27Jun22C363.00CALL363.00$36.59 / 59$38.65 / 590028.352889%0.889928-0.0946120.0060530.2284610.295435
XSP27Jun22P363.00PUT363.00$2.84 / 476$2.95 / 4760030.246096%-0.110072-0.0847450.0060530.228461-0.042389
XSP27Jun22C362.00CALL362.00$37.67 / 58$39.40 / 580028.608920%0.896429-0.0909630.0057930.2186420.297027
XSP27Jun22P362.00PUT362.00$2.72 / 493$2.82 / 4930030.394913%-0.103571-0.0811240.0057930.218642-0.039866
XSP27Jun22C361.00CALL361.00$38.58 / 58$40.30 / 580028.806784%0.902663-0.0873620.0055360.2089580.298514
XSP27Jun22P361.00PUT361.00$2.60 / 493$2.71 / 4930030.560679%-0.097337-0.0775500.0055360.208958-0.037449
XSP27Jun22C360.00CALL360.00$39.44 / 57$41.17 / 570028.823219%0.908634-0.0838150.0052840.1994270.299898
XSP27Jun22P360.00PUT360.00$3.91$2.49 / 510$2.59 / 5100130.709471%-0.091366-0.0740300.0052840.199427-0.035135
XSP27Jun22C359.00CALL359.00$40.11 / 57$42.19 / 570028.722732%0.914344-0.0803290.0050360.1900650.301178
XSP27Jun22P359.00PUT359.00$2.38 / 527$2.48 / 5270030.861769%-0.085656-0.0705710.0050360.190065-0.032924
XSP27Jun22C358.00CALL358.00$41.25 / 57$42.98 / 570029.127542%0.919798-0.0769090.0047930.1808870.302358
XSP27Jun22P358.00PUT358.00$3.00$2.28 / 527$2.38 / 5270131.035360%-0.080202-0.0671790.0047930.180887-0.030814
XSP27Jun22C357.00CALL357.00$42.15 / 56$43.88 / 560029.228188%0.924999-0.0735620.0045550.1719090.303438
XSP27Jun22P357.00PUT357.00$5.25$2.18 / 544$2.28 / 54405531.193018%-0.075001-0.0638580.0045550.171909-0.028802
XSP27Jun22C356.00CALL356.00$42.81 / 56$44.89 / 560028.990763%0.929952-0.0702910.0043220.1631420.304421
XSP27Jun22P356.00PUT356.00$2.09 / 561$2.19 / 5610031.378402%-0.070048-0.0606150.0043220.163142-0.026888
XSP27Jun22C355.00CALL355.00$43.96 / 56$45.69 / 560029.414981%0.934663-0.0671020.0040960.1546000.305310
XSP27Jun22P355.00PUT355.00$4.07$2.00 / 561$2.10 / 5610131.543622%-0.065337-0.0574530.0040960.154600-0.025069
XSP27Jun22C354.00CALL354.00$44.87 / 56$46.60 / 560029.497676%0.939136-0.0639980.0038760.1462920.306106
XSP27Jun22P354.00PUT354.00$1.91 / 578$2.01 / 5780031.694460%-0.060864-0.0543760.0038760.146292-0.023343
XSP27Jun22C353.00CALL353.00$45.79 / 55$47.52 / 550029.611137%0.943378-0.0609840.0036620.1382270.306811
XSP27Jun22P353.00PUT353.00$2.46$1.83 / 595$1.93 / 5950131.874744%-0.056622-0.0513890.0036620.138227-0.021707
XSP27Jun22C352.00CALL352.00$46.71 / 55$48.44 / 550029.704417%0.947394-0.0580610.0034550.1304150.307428
XSP27Jun22P352.00PUT352.00$1.75 / 595$1.85 / 5950032.042777%-0.052606-0.0484940.0034550.130415-0.020159
XSP27Jun22C351.00CALL351.00$47.62 / 55$49.34 / 550029.684106%0.951192-0.0552340.0032550.1228600.307960
XSP27Jun22P351.00PUT351.00$1.68 / 612$1.77 / 6120032.217567%-0.048808-0.0456930.0032550.122860-0.018696
XSP27Jun22C350.00CALL350.00$48.56 / 55$50.29 / 550029.879914%0.954777-0.0525030.0030620.1155700.308410
XSP27Jun22P350.00PUT350.00$2.86$1.61 / 612$1.70 / 6120532.401544%-0.045223-0.0429900.0030620.115570-0.017316
XSP27Jun22C345.00CALL345.00$52.99 / 54$55.09 / 540029.788791%0.969759-0.0403460.0022040.0831820.309515
XSP27Jun22P345.00PUT345.00$2.20$1.30 / 663$1.39 / 6630633.325951%-0.030241-0.0309690.0022040.083182-0.011558
XSP27Jun22C340.00CALL340.00$58.00 / 53$59.72 / 530030.679565%0.980499-0.0306840.0015250.0575520.308979
XSP27Jun22P340.00PUT340.00$1.06 / 697$1.14 / 6970034.308123%-0.019501-0.0214430.0015250.057552-0.007440
XSP27Jun22C335.00CALL335.00$62.80 / 52$64.53 / 520030.963519%0.987897-0.0233530.0010120.0382140.307156
XSP27Jun22P335.00PUT335.00$0.87 / 731$0.94 / 7310035.335815%-0.012103-0.0142470.0010120.038214-0.004610
XSP27Jun22C330.00CALL330.00$67.64 / 52$69.37 / 520030.986718%0.992785-0.0180370.0006440.0243070.304369
XSP27Jun22C325.00CALL325.00$72.52 / 51$74.25 / 510030.827356%0.995877-0.0143520.0003920.0147830.300894
XSP27Jun22P325.00PUT325.00$0.60 / 782$0.66 / 7820037.582037%-0.004123-0.0055180.0003920.014783-0.001566
XSP27Jun22C320.00CALL320.00$77.42 / 51$79.15 / 510029.900286%0.997747-0.0119020.0002270.0085800.296952
XSP27Jun22P320.00PUT320.00$0.50 / 816$0.56 / 8160038.755112%-0.002253-0.0032040.0002270.008580-0.000855
XSP27Jun22C315.00CALL315.00$82.34 / 51$84.07 / 510026.218895%0.998825-0.0103330.0001260.0047420.292708
XSP27Jun22P315.00PUT315.00$0.42 / 1,133$0.49 / 1,0330040.055614%-0.001175-0.0017720.0001260.004742-0.000445
XSP27Jun22C310.00CALL310.00$87.27 / 51$89.00 / 510031.359769%0.999416-0.0093570.0000660.0024900.288279
XSP27Jun22P310.00PUT310.00$0.36 / 1,133$0.42 / 8330041.339618%-0.000584-0.0009310.0000660.002490-0.000221
XSP27Jun22C305.00CALL305.00$92.21 / 50$93.94 / 500031.156113%0.999725-0.0087530.0000330.0012400.283743
XSP27Jun22P305.00PUT305.00$0.31 / 1,250$0.37 / 8500042.727735%-0.000275-0.0004630.0000330.001240-0.000104
XSP27Jun22C300.00CALL300.00$97.14 / 50$98.87 / 500035.199265%0.999877-0.0083720.0000150.0005830.279147
XSP27Jun22P300.00PUT300.00$0.27 / 1,250$0.33 / 9500044.189613%-0.000123-0.0002180.0000150.000583-0.000046
XSP27Jun22C295.00CALL295.00$102.12 / 50$103.85 / 500052.006689%0.999948-0.0081150.0000070.0002590.274521
XSP27Jun22P295.00PUT295.00$0.24 / 850$0.29 / 8500045.654865%-0.000052-0.0000970.0000070.000259-0.000020
XSP27Jun22C290.00CALL290.00$107.09 / 50$108.82 / 500046.959716%0.999979-0.0079230.0000030.0001080.269879
XSP27Jun22P290.00PUT290.00$0.21 / 950$0.26 / 8500047.142906%-0.000021-0.0000400.0000030.000108-0.000008