XSP.IN Option Chain

End of day data from May 26, 2022 for XSP.IN options expired on June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $423.86 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22C410.00CALL410.00$8.75$9.16 / 153$9.33 / 15343022.602000%0.466517-0.1924510.0127810.4850520.161530
XSP27Jun22P290.00PUT290.00$0.17$0.17 / 850$0.22 / 1,65710049.100766%-0.000005-0.0000100.0000010.000026-0.000002
XSP27Jun22C400.00CALL400.00$15.04$14.70 / 136$14.85 / 13651523.659832%0.594106-0.1891950.0124680.4731620.203825
XSP27Jun22P389.00PUT389.00$6.81$5.85 / 272$6.00 / 2724626.670938%-0.273613-0.1535280.0107010.406113-0.105304
XSP27Jun22C455.00CALL455.00$0.20$0.21 / 1,441$0.27 / 8161119.329478%0.074555-0.0672440.0045300.1719350.026442
XSP27Jun22C445.00CALL445.00$0.57$0.62 / 805$0.70 / 6801219.631521%0.124506-0.0981340.0066000.2504770.043998
XSP27Jun22C435.00CALL435.00$1.44$1.62 / 635$1.74 / 4931520.304731%0.195935-0.1324890.0088900.3373840.068934
XSP27Jun22C430.00CALL430.00$2.22$2.48 / 533$2.60 / 40811120.716484%0.240279-0.1492620.0100010.3795510.084319
XSP27Jun22P379.00PUT379.00$3.65$3.73 / 441$3.86 / 39115027.953748%-0.173175-0.1185810.0082330.312435-0.066244
XSP27Jun22P374.00PUT374.00$2.92$2.97 / 509$3.09 / 4591028.670017%-0.132435-0.0993830.0068890.261446-0.050526
XSP27Jun22P365.00PUT365.00$2.33$1.96 / 686$2.07 / 5611130.037108%-0.075966-0.0664520.0045960.174411-0.028859
XSP27Jun22P358.00PUT358.00$1.73$1.44 / 754$1.53 / 6291131.260436%-0.045958-0.0448830.0031000.117629-0.017409
XSP27Jun22P355.00PUT355.00$1.48$1.27 / 788$1.35 / 6631131.830419%-0.036314-0.0370970.0025600.097172-0.013741
XSP27Jun22P353.00PUT353.00$1.38$1.17 / 805$1.25 / 6801132.242400%-0.030820-0.0324220.0022370.084897-0.011653
XSP27Jun22P350.00PUT350.00$1.06$1.03 / 822$1.11 / 6971532.833572%-0.023839-0.0261810.0018060.068521-0.009005
XSP27Jun22P345.00PUT345.00$0.95$0.85 / 856$0.92 / 9561633.922190%-0.015081-0.0177510.0012230.046423-0.005687
XSP27Jun22C500.00CALL500.00$0.04 / 1,1500025.825339%0.003758-0.0053220.0003600.0136680.001347
XSP27Jun22P500.00PUT500.00$93.60 / 50$95.43 / 500038.722972%-0.9962420.0089530.0003600.013668-0.450282
XSP27Jun22C495.00CALL495.00$0.05 / 1,7820025.304277%0.005511-0.0074930.0005070.0192390.001974
XSP27Jun22P495.00PUT495.00$88.61 / 50$90.44 / 500037.268613%-0.9944890.0066380.0005070.019239-0.445139
XSP27Jun22C490.00CALL490.00$0.05 / 1,0500024.156375%0.007987-0.0104050.0007040.0267060.002857
XSP27Jun22P490.00PUT490.00$83.62 / 50$85.45 / 500035.784469%-0.9920130.0035840.0007040.026706-0.439739
XSP27Jun22C485.00CALL485.00$0.01 / 1,150$0.06 / 1,4500022.130712%0.011431-0.0142410.0009630.0365380.004086
XSP27Jun22P485.00PUT485.00$78.64 / 50$80.46 / 500034.309776%-0.988569-0.0003950.0009630.036538-0.433994
XSP27Jun22C480.00CALL480.00$0.02 / 975$0.07 / 1,3500021.552901%0.016156-0.0192040.0012980.0492480.005769
XSP27Jun22P480.00PUT480.00$73.65 / 50$75.48 / 500032.795706%-0.983844-0.0055010.0012980.049248-0.427795
XSP27Jun22C475.00CALL475.00$0.03 / 1,375$0.08 / 1,0500020.823337%0.022540-0.0255000.0017220.0653640.008039
XSP27Jun22P475.00PUT475.00$68.66 / 50$70.49 / 500031.207134%-0.977460-0.0119400.0017220.065364-0.421008
XSP27Jun22C470.00CALL470.00$0.05 / 950$0.10 / 1,2500020.319666%0.031031-0.0333260.0022500.0853780.011054
XSP27Jun22P470.00PUT470.00$63.68 / 50$65.51 / 500029.653184%-0.968969-0.0199080.0022500.085378-0.413477
XSP27Jun22C465.00CALL465.00$0.07 / 1,657$0.13 / 1,2500019.732003%0.042146-0.0428420.0028900.1096960.014993
XSP27Jun22P465.00PUT465.00$58.71 / 50$60.54 / 500028.119783%-0.957854-0.0295670.0028900.109696-0.405021
XSP27Jun22C460.00CALL460.00$0.12 / 1,782$0.18 / 1,3750019.431022%0.056453-0.0541480.0036510.1385520.020054
XSP27Jun22P460.00PUT460.00$53.77 / 50$55.60 / 500026.722799%-0.943547-0.0410160.0036510.138552-0.395445
XSP27Jun22P455.00PUT455.00$48.89 / 50$50.72 / 500025.590971%-0.925445-0.0542540.0045300.171935-0.384540
XSP27Jun22C450.00CALL450.00$0.36 / 1,290$0.43 / 7650019.387878%0.097054-0.0820010.0055200.2094960.034362
XSP27Jun22P450.00PUT450.00$44.03 / 51$45.86 / 510024.411072%-0.902946-0.0691550.0055200.209496-0.372104
XSP27Jun22P445.00PUT445.00$39.29 / 52$41.12 / 520023.612146%-0.875494-0.0854300.0066000.250477-0.357952
XSP27Jun22C440.00CALL440.00$1.02 / 595$1.11 / 5950019.908794%0.157368-0.1151780.0077380.2936650.055494
XSP27Jun22P440.00PUT440.00$34.70 / 54$36.53 / 540023.117651%-0.842632-0.1026170.0077380.293665-0.341940
XSP27Jun22C436.00CALL436.00$1.48 / 577$1.59 / 5270020.206446%0.187758-0.1290420.0086610.3286920.066089
XSP27Jun22P436.00PUT436.00$31.20 / 56$33.02 / 560023.003562%-0.812242-0.1165950.0086610.328692-0.327732
XSP27Jun22P435.00PUT435.00$30.32 / 56$32.14 / 560022.906835%-0.804065-0.1200710.0088900.337384-0.323983
XSP27Jun22C434.00CALL434.00$1.09$1.77 / 601$1.89 / 4760520.385306%0.204344-0.1359150.0091170.3460140.071857
XSP27Jun22P434.00PUT434.00$29.49 / 57$31.31 / 570022.951216%-0.795656-0.1235250.0091170.346014-0.320157
XSP27Jun22C433.00CALL433.00$1.93 / 584$2.05 / 4590020.461245%0.212984-0.1393130.0093430.3545650.074857
XSP27Jun22P433.00PUT433.00$28.63 / 57$30.46 / 570022.892611%-0.787016-0.1269510.0093430.354565-0.316253
XSP27Jun22C432.00CALL432.00$2.10 / 567$2.22 / 4420020.537228%0.221855-0.1426750.0095650.3630180.077935
XSP27Jun22P432.00PUT432.00$27.82 / 58$29.65 / 580022.941856%-0.778145-0.1303420.0095650.363018-0.312272
XSP27Jun22C431.00CALL431.00$1.12$2.28 / 550$2.41 / 42501020.630513%0.230954-0.1459940.0097850.3713530.081089
XSP27Jun22P431.00PUT431.00$27.01 / 59$28.83 / 590022.951405%-0.769046-0.1336890.0097850.371353-0.308215
XSP27Jun22P430.00PUT430.00$26.19 / 60$28.01 / 600022.919817%-0.759721-0.1369860.0100010.379551-0.304082
XSP27Jun22C429.00CALL429.00$1.32$2.68 / 516$2.81 / 39101020.801174%0.249829-0.1524730.0102130.3875930.087622
XSP27Jun22P429.00PUT429.00$25.39 / 60$27.22 / 600022.934567%-0.750171-0.1402250.0102130.387593-0.299876
XSP27Jun22C428.00CALL428.00$2.02$2.90 / 496$3.03 / 3740120.892083%0.259599-0.1556170.0104200.3954580.090998
XSP27Jun22P428.00PUT428.00$24.61 / 61$26.44 / 610022.962313%-0.740401-0.1433980.0104200.395458-0.295596
XSP27Jun22C427.00CALL427.00$3.13 / 474$3.26 / 3570020.979835%0.269587-0.1586880.0106220.4031270.094445
XSP27Jun22P427.00PUT427.00$23.85 / 62$25.67 / 620023.001218%-0.730413-0.1464980.0106220.403127-0.291246
XSP27Jun22C426.00CALL426.00$3.37 / 451$3.51 / 3400021.073210%0.279787-0.1616770.0108190.4105780.097962
XSP27Jun22P426.00PUT426.00$23.09 / 63$24.92 / 630023.039715%-0.720213-0.1495150.0108190.410578-0.286826
XSP27Jun22C425.00CALL425.00$2.53$3.62 / 428$3.76 / 32301021.145323%0.290196-0.1645770.0110090.4177930.101546
XSP27Jun22P425.00PUT425.00$22.35 / 64$24.17 / 640023.075780%-0.709804-0.1524440.0110090.417793-0.282338
XSP27Jun22C424.00CALL424.00$3.89 / 406$4.03 / 3060021.237662%0.300808-0.1673800.0111920.4247510.105196
XSP27Jun22P424.00PUT424.00$21.62 / 65$23.44 / 650023.118279%-0.699192-0.1552750.0111920.424751-0.277785
XSP27Jun22C423.00CALL423.00$4.17 / 289$4.32 / 2890021.335929%0.311617-0.1700780.0113680.4314330.108909
XSP27Jun22P423.00PUT423.00$20.92 / 66$22.75 / 660023.218665%-0.688383-0.1580020.0113680.431433-0.273169
XSP27Jun22C422.00CALL422.00$4.47 / 272$4.62 / 2720021.432454%0.322617-0.1726640.0115360.4378190.112682
XSP27Jun22P422.00PUT422.00$20.22 / 67$22.04 / 670023.262833%-0.677383-0.1606160.0115360.437819-0.268492
XSP27Jun22C421.00CALL421.00$4.78 / 255$4.93 / 2550021.522991%0.333801-0.1751300.0116960.4438900.116514
XSP27Jun22P421.00PUT421.00$19.51 / 68$21.34 / 680023.284114%-0.666199-0.1631110.0116960.443890-0.263758
XSP27Jun22C420.00CALL420.00$2.03$5.10 / 238$5.26 / 23801021.616957%0.345162-0.1774690.0118480.4496280.120400
XSP27Jun22P420.00PUT420.00$18.86 / 70$20.68 / 700023.388792%-0.654838-0.1654780.0118480.449628-0.258968
XSP27Jun22C419.00CALL419.00$5.45 / 238$5.60 / 2380021.722151%0.356692-0.1796730.0119900.4550130.124339
XSP27Jun22P419.00PUT419.00$18.15 / 71$19.98 / 710023.350573%-0.643308-0.1677120.0119900.455013-0.254126
XSP27Jun22C418.00CALL418.00$5.80 / 221$5.95 / 2210021.807861%0.368382-0.1817370.0121220.4600300.128326
XSP27Jun22P418.00PUT418.00$17.52 / 73$19.34 / 730023.444922%-0.631618-0.1698040.0121220.460030-0.249236
XSP27Jun22C417.00CALL417.00$1.99$6.17 / 204$6.32 / 2040521.906344%0.380224-0.1836530.0122440.4646610.132358
XSP27Jun22P417.00PUT417.00$16.93 / 74$18.75 / 740023.606094%-0.619776-0.1717480.0122440.464661-0.244300
XSP27Jun22C416.00CALL416.00$6.55 / 204$6.71 / 2040022.005950%0.392208-0.1854150.0123550.4688900.136432
XSP27Jun22P416.00PUT416.00$16.31 / 76$18.13 / 760023.672406%-0.607792-0.1735390.0123550.468890-0.239323
XSP27Jun22C415.00CALL415.00$6.95 / 187$7.11 / 1870022.106601%0.404324-0.1870170.0124560.4727020.140544
XSP27Jun22P415.00PUT415.00$15.70 / 77$17.52 / 770023.731871%-0.595676-0.1751700.0124560.472702-0.234308
XSP27Jun22C414.00CALL414.00$7.36 / 187$7.52 / 1870022.197541%0.416563-0.1884540.0125450.4760830.144690
XSP27Jun22P414.00PUT414.00$15.11 / 79$16.93 / 790023.806248%-0.583437-0.1766350.0125450.476083-0.229259
XSP27Jun22C413.00CALL413.00$7.79 / 170$7.95 / 1700022.300004%0.428913-0.1897210.0126220.4790190.148866
XSP27Jun22P413.00PUT413.00$17.50$15.38 / 136$15.55 / 1360123.926671%-0.571087-0.1779300.0126220.479019-0.224180
XSP27Jun22C412.00CALL412.00$8.23 / 170$8.39 / 1700022.391306%0.441362-0.1908120.0126870.4815000.153067
XSP27Jun22P412.00PUT412.00$17.10$14.82 / 136$14.99 / 1360124.002978%-0.558638-0.1790500.0126870.481500-0.219075
XSP27Jun22C411.00CALL411.00$8.69 / 170$8.85 / 1700022.496342%0.453901-0.1917230.0127410.4835150.157290
XSP27Jun22P411.00PUT411.00$14.28 / 136$14.45 / 1360024.097407%-0.546099-0.1799900.0127410.483515-0.213948
XSP27Jun22P410.00PUT410.00$13.76 / 153$13.92 / 1530024.194519%-0.533483-0.1807460.0127810.485052-0.208805
XSP27Jun22C409.00CALL409.00$5.41$9.65 / 153$9.81 / 1530122.698174%0.479197-0.1929920.0128090.4861060.165783
XSP27Jun22P409.00PUT409.00$13.25 / 153$13.41 / 1530024.294504%-0.520803-0.1813160.0128090.486106-0.203649
XSP27Jun22C408.00CALL408.00$10.16 / 153$10.32 / 1530022.816049%0.491929-0.1933440.0128240.4866680.170043
XSP27Jun22P408.00PUT408.00$12.75 / 153$12.92 / 1530024.397616%-0.508071-0.1816960.0128240.486668-0.198486
XSP27Jun22C407.00CALL407.00$10.67 / 153$10.83 / 1530022.904507%0.504701-0.1935040.0128250.4867340.174306
XSP27Jun22P407.00PUT407.00$12.27 / 153$12.44 / 1530024.504109%-0.495299-0.1818850.0128250.486734-0.193320
XSP27Jun22C406.00CALL406.00$11.21 / 153$11.37 / 1530023.025959%0.517499-0.1934710.0128140.4863000.178568
XSP27Jun22P406.00PUT406.00$11.80 / 153$11.97 / 1530024.604322%-0.482501-0.1818800.0128140.486300-0.188155
XSP27Jun22C405.00CALL405.00$18.80$11.75 / 153$11.91 / 15301523.117645%0.530311-0.1932440.0127890.4853620.182822
XSP27Jun22P405.00PUT405.00$11.35 / 153$11.52 / 1530024.717969%-0.469689-0.1816810.0127890.485362-0.182997
XSP27Jun22C404.00CALL404.00$12.31 / 153$12.47 / 1530023.222357%0.543123-0.1928210.0127510.4839210.187066
XSP27Jun22P404.00PUT404.00$10.91 / 153$11.08 / 1530024.825854%-0.456877-0.1812880.0127510.483921-0.177850
XSP27Jun22C403.00CALL403.00$12.89 / 153$13.05 / 1530023.340049%0.555922-0.1922040.0127000.4819780.191292
XSP27Jun22P403.00PUT403.00$10.49 / 153$10.66 / 1530024.948554%-0.444078-0.1806990.0127000.481978-0.172720
XSP27Jun22C402.00CALL402.00$13.48 / 136$13.64 / 1360023.450318%0.568694-0.1913930.0126360.4795340.195498
XSP27Jun22P402.00PUT402.00$10.08 / 153$10.24 / 1530025.055229%-0.431306-0.1799170.0126360.479534-0.167612
XSP27Jun22C401.00CALL401.00$9.45$14.08 / 136$14.24 / 1360023.553318%0.581427-0.1903890.0125580.4765930.199677
XSP27Jun22P401.00PUT401.00$15.70$9.68 / 170$9.85 / 1700925.177302%-0.418573-0.1789410.0125580.476593-0.162529
XSP27Jun22P400.00PUT400.00$13.14$9.30 / 170$9.46 / 17001525.294184%-0.405894-0.1777760.0124680.473162-0.157478
XSP27Jun22C399.00CALL399.00$15.33 / 119$15.48 / 1190023.775462%0.606719-0.1878130.0123650.4692460.207937
XSP27Jun22P399.00PUT399.00$8.93 / 170$9.09 / 1700025.421761%-0.393281-0.1764220.0123650.469246-0.152463
XSP27Jun22C398.00CALL398.00$16.21$15.17 / 83$17.01 / 830323.977683%0.619252-0.1862460.0122490.4648550.212008
XSP27Jun22P398.00PUT398.00$8.57 / 187$8.73 / 1870025.540702%-0.380748-0.1748830.0122490.464855-0.147488
XSP27Jun22C397.00CALL397.00$7.36$15.78 / 81$17.60 / 810523.970533%0.631692-0.1844970.0121210.4600000.216034
XSP27Jun22P397.00PUT397.00$8.22 / 187$8.38 / 1870025.657521%-0.368308-0.1731640.0121210.460000-0.142560
XSP27Jun22C396.00CALL396.00$16.47 / 79$18.29 / 790024.132789%0.644026-0.1825730.0119810.4546910.220009
XSP27Jun22P396.00PUT396.00$7.89 / 204$8.05 / 2040025.793519%-0.355974-0.1712670.0119810.454691-0.137681
XSP27Jun22C395.00CALL395.00$17.12 / 78$18.94 / 780024.179935%0.656242-0.1804760.0118300.4489420.223929
XSP27Jun22P395.00PUT395.00$15.38$7.56 / 204$7.72 / 20401525.904664%-0.343758-0.1691990.0118300.448942-0.132857
XSP27Jun22C394.00CALL394.00$17.82 / 77$19.64 / 760024.312569%0.668327-0.1782130.0116670.4427680.227791
XSP27Jun22P394.00PUT394.00$14.83$7.25 / 221$7.41 / 2210226.035900%-0.331673-0.1669650.0116670.442768-0.128093
XSP27Jun22C393.00CALL393.00$18.52 / 75$20.34 / 750024.419591%0.680270-0.1757900.0114930.4361840.231589
XSP27Jun22P393.00PUT393.00$15.96$6.95 / 221$7.11 / 22101026.165774%-0.319730-0.1645710.0114930.436184-0.123392
XSP27Jun22C392.00CALL392.00$19.23 / 74$21.05 / 740024.522208%0.692058-0.1732140.0113100.4292070.235319
XSP27Jun22P392.00PUT392.00$10.76$6.66 / 238$6.82 / 2380026.294855%-0.307942-0.1620230.0113100.429207-0.118758
XSP27Jun22C391.00CALL391.00$19.95 / 72$21.77 / 720024.625481%0.703681-0.1704900.0111160.4218570.238977
XSP27Jun22P391.00PUT391.00$6.38 / 238$6.53 / 2380026.412279%-0.296319-0.1593280.0111160.421857-0.114197
XSP27Jun22C390.00CALL390.00$12.34$20.68 / 71$22.50 / 710924.727372%0.715127-0.1676280.0109130.4141520.242560
XSP27Jun22P390.00PUT390.00$13.01$6.11 / 255$6.26 / 2550326.542658%-0.284873-0.1564940.0109130.414152-0.109711
XSP27Jun22C389.00CALL389.00$21.42 / 70$23.24 / 700024.825445%0.726387-0.1646340.0107010.4061130.246063
XSP27Jun22C388.00CALL388.00$22.19 / 69$24.01 / 690024.974609%0.737450-0.1615160.0104810.3977630.249484
XSP27Jun22P388.00PUT388.00$5.60 / 272$5.75 / 2720026.803543%-0.262550-0.1504390.0104810.397763-0.100979
XSP27Jun22C387.00CALL387.00$22.95 / 68$24.77 / 680025.073495%0.748307-0.1582840.0102530.3891220.252820
XSP27Jun22P387.00PUT387.00$14.66$5.36 / 339$5.50 / 28905526.923350%-0.251693-0.1472360.0102530.389122-0.096741
XSP27Jun22C386.00CALL386.00$23.69 / 67$25.52 / 670025.109228%0.758949-0.1549460.0100190.3802140.256066
XSP27Jun22P386.00PUT386.00$5.12 / 356$5.27 / 3060027.046816%-0.241051-0.1439270.0100190.380214-0.092592
XSP27Jun22C385.00CALL385.00$15.17$24.47 / 66$26.29 / 660625.196487%0.769369-0.1515120.0097770.3710630.259220
XSP27Jun22P385.00PUT385.00$11.14$4.90 / 356$5.04 / 3060727.172836%-0.230631-0.1405210.0097770.371063-0.088534
XSP27Jun22C384.00CALL384.00$25.25 / 65$27.08 / 650025.284738%0.779558-0.1479890.0095310.3616940.262280
XSP27Jun22P384.00PUT384.00$10.95$4.69 / 373$4.83 / 3230527.318478%-0.220442-0.1370270.0095310.361694-0.084571
XSP27Jun22C383.00CALL383.00$18.85$26.04 / 65$27.87 / 650125.363660%0.789509-0.1443890.0092790.3521300.265243
XSP27Jun22P383.00PUT383.00$4.48 / 390$4.62 / 3400027.441147%-0.210491-0.1334550.0092790.352130-0.080705
XSP27Jun22C382.00CALL382.00$26.83 / 64$28.65 / 640025.400563%0.799217-0.1407210.0090220.3423970.268107
XSP27Jun22P382.00PUT382.00$10.09$4.28 / 407$4.42 / 3570127.568949%-0.200783-0.1298150.0090220.342397-0.076937
XSP27Jun22C381.00CALL381.00$27.65 / 63$29.48 / 630025.528643%0.808675-0.1369930.0087620.3325200.270871
XSP27Jun22P381.00PUT381.00$4.09 / 407$4.23 / 3570027.706305%-0.191325-0.1261160.0087620.332520-0.073270
XSP27Jun22C380.00CALL380.00$28.47 / 63$30.35 / 630025.698129%0.817879-0.1332160.0084980.3225240.273532
XSP27Jun22P380.00PUT380.00$9.39$3.91 / 424$4.04 / 37402127.832432%-0.182121-0.1223680.0084980.322524-0.069705
XSP27Jun22C379.00CALL379.00$29.29 / 62$31.12 / 620025.683727%0.826825-0.1294000.0082330.3124350.276090
XSP27Jun22C378.00CALL378.00$30.13 / 61$31.95 / 610025.769408%0.835507-0.1255540.0079650.3022770.278543
XSP27Jun22P378.00PUT378.00$10.82$3.56 / 458$3.69 / 4080528.082811%-0.164493-0.1147630.0079650.302277-0.062888
XSP27Jun22C377.00CALL377.00$29.44$30.94 / 61$32.77 / 610125.765035%0.843925-0.1216880.0076960.2920750.280890
XSP27Jun22P377.00PUT377.00$10.24$3.40 / 458$3.53 / 4080528.224130%-0.156075-0.1109250.0076960.292075-0.059638
XSP27Jun22C376.00CALL376.00$31.79 / 60$33.61 / 600025.831997%0.852074-0.1178110.0074270.2818530.283131
XSP27Jun22P376.00PUT376.00$3.25 / 475$3.38 / 4250028.375580%-0.147926-0.1070770.0074270.281853-0.056494
XSP27Jun22C375.00CALL375.00$32.66 / 60$34.48 / 600025.964090%0.859955-0.1139320.0071580.2716360.285265
XSP27Jun22P375.00PUT375.00$3.11 / 492$3.23 / 4420028.523182%-0.140045-0.1032270.0071580.271636-0.053456
XSP27Jun22C374.00CALL374.00$33.50 / 59$35.32 / 590025.960902%0.867565-0.1100610.0068890.2614460.287293
XSP27Jun22C373.00CALL373.00$34.38 / 59$36.21 / 590026.098779%0.874904-0.1062050.0066220.2513060.289213
XSP27Jun22P373.00PUT373.00$2.83 / 509$2.95 / 4590028.796065%-0.125096-0.0955560.0066220.251306-0.047702
XSP27Jun22C372.00CALL372.00$35.25 / 58$37.08 / 580026.159881%0.881973-0.1023740.0063570.2412380.291028
XSP27Jun22P372.00PUT372.00$5.11$2.71 / 526$2.82 / 4760128.953764%-0.118027-0.0917540.0063570.241238-0.044984
XSP27Jun22C371.00CALL371.00$36.11 / 58$37.93 / 580026.127647%0.888772-0.0985750.0060940.2312630.292737
XSP27Jun22P371.00PUT371.00$6.05$2.58 / 543$2.70 / 493010029.095316%-0.111228-0.0879840.0060940.231263-0.042372
XSP27Jun22C370.00CALL370.00$34.73$37.01 / 58$38.84 / 580126.280915%0.895304-0.0948170.0058340.2214010.294341
XSP27Jun22P370.00PUT370.00$5.39$2.47 / 543$2.58 / 4930129.253687%-0.104696-0.0842540.0058340.221401-0.039864
XSP27Jun22C369.00CALL369.00$37.89 / 57$39.72 / 570026.299424%0.901569-0.0911060.0055770.2116710.295841
XSP27Jun22P369.00PUT369.00$3.11$2.35 / 510$2.46 / 5100229.372811%-0.098431-0.0805710.0055770.211671-0.037461
XSP27Jun22C368.00CALL368.00$38.76 / 57$40.59 / 570026.239517%0.907572-0.0874500.0053250.2020910.297238
XSP27Jun22P368.00PUT368.00$2.25 / 577$2.36 / 5270029.555267%-0.092428-0.0769440.0053250.202091-0.035160
XSP27Jun22C367.00CALL367.00$39.68 / 56$41.51 / 560026.388989%0.913314-0.0838550.0050770.1926770.298535
XSP27Jun22P367.00PUT367.00$2.15 / 669$2.26 / 5440029.719162%-0.086686-0.0733770.0050770.192677-0.032961
XSP27Jun22C366.00CALL366.00$40.58 / 56$42.41 / 560026.416586%0.918800-0.0803270.0048340.1834450.299731
XSP27Jun22P366.00PUT366.00$4.74$2.06 / 669$2.16 / 5440129.885132%-0.081200-0.0698780.0048340.183445-0.030861
XSP27Jun22C365.00CALL365.00$41.47 / 56$43.29 / 560026.334058%0.924034-0.0768720.0045960.1744110.300830
XSP27Jun22C364.00CALL364.00$42.38 / 55$44.20 / 550026.352055%0.929021-0.0734950.0043630.1655860.301832
XSP27Jun22P364.00PUT364.00$1.88 / 703$1.98 / 5780030.214227%-0.070979-0.0631040.0043630.165586-0.026953
XSP27Jun22C363.00CALL363.00$43.31 / 55$45.14 / 550026.487309%0.933764-0.0702010.0041360.1569830.302741
XSP27Jun22P363.00PUT363.00$1.80 / 703$1.90 / 5780030.398246%-0.066236-0.0598380.0041360.156983-0.025141
XSP27Jun22C362.00CALL362.00$44.23 / 55$46.06 / 550026.505782%0.938271-0.0669940.0039160.1486130.303558
XSP27Jun22P362.00PUT362.00$1.72 / 720$1.82 / 5950030.565688%-0.061729-0.0566600.0039160.148613-0.023421
XSP27Jun22C361.00CALL361.00$45.16 / 55$46.98 / 550026.530750%0.942545-0.0638780.0037020.1404850.304286
XSP27Jun22P361.00PUT361.00$1.64 / 720$1.74 / 5950030.717613%-0.057455-0.0535720.0037020.140485-0.021790
XSP27Jun22C360.00CALL360.00$46.08 / 54$47.91 / 540026.521142%0.946595-0.0608560.0034940.1326080.304926
XSP27Jun22P360.00PUT360.00$3.91$1.57 / 737$1.67 / 6120130.907929%-0.053405-0.0505780.0034940.132608-0.020246
XSP27Jun22C359.00CALL359.00$46.99 / 54$48.82 / 540026.365463%0.950425-0.0579300.0032930.1249870.305482
XSP27Jun22P359.00PUT359.00$1.51 / 754$1.60 / 6290031.104584%-0.049575-0.0476810.0032930.124987-0.018787
XSP27Jun22C358.00CALL358.00$47.95 / 54$49.77 / 540026.508236%0.954042-0.0551030.0031000.1176290.305957
XSP27Jun22C357.00CALL357.00$48.89 / 54$50.71 / 540026.509259%0.957454-0.0523770.0029130.1105390.306352
XSP27Jun22P357.00PUT357.00$5.25$1.38 / 771$1.47 / 64605531.455730%-0.042546-0.0421850.0029130.110539-0.016111
XSP27Jun22C356.00CALL356.00$49.80 / 54$51.63 / 540026.258009%0.960666-0.0497530.0027330.1037190.306671
XSP27Jun22P356.00PUT356.00$1.32 / 871$1.41 / 6460031.632393%-0.039334-0.0395900.0027330.103719-0.014889
XSP27Jun22C355.00CALL355.00$50.74 / 53$52.57 / 530026.167019%0.963686-0.0472320.0025600.0971720.306916
XSP27Jun22C354.00CALL354.00$51.71 / 53$53.54 / 530026.331258%0.966522-0.0448140.0023950.0908980.307090
XSP27Jun22P354.00PUT354.00$1.22 / 788$1.30 / 6630032.043367%-0.033478-0.0347080.0023950.090898-0.012663
XSP27Jun22C353.00CALL353.00$52.66 / 53$54.49 / 530026.268053%0.969180-0.0425000.0022370.0848970.307196
XSP27Jun22C352.00CALL352.00$53.61 / 53$55.44 / 530026.160172%0.971667-0.0402890.0020860.0791690.307237
XSP27Jun22P352.00PUT352.00$1.12 / 805$1.20 / 6800032.432664%-0.028333-0.0302400.0020860.079169-0.010709
XSP27Jun22C351.00CALL351.00$54.56 / 53$56.39 / 530025.999105%0.973992-0.0381800.0019420.0737120.307216
XSP27Jun22P351.00PUT351.00$1.07 / 922$1.15 / 6970032.605423%-0.026008-0.0281600.0019420.073712-0.009827
XSP27Jun22C350.00CALL350.00$55.52 / 53$57.35 / 530025.905591%0.976161-0.0361730.0018060.0685210.307136
XSP27Jun22C345.00CALL345.00$60.30 / 52$62.13 / 520023.686416%0.984919-0.0276000.0012230.0464230.305936
XSP27Jun22C340.00CALL340.00$65.17 / 51$67.00 / 510028.083431%0.990823-0.0212490.0007950.0301670.303652
XSP27Jun22P340.00PUT340.00$0.70 / 965$0.77 / 8900035.030111%-0.009177-0.0115420.0007950.030167-0.003456
XSP27Jun22C335.00CALL335.00$70.05 / 51$71.88 / 510025.679215%0.994640-0.0167490.0004950.0187690.300576
XSP27Jun22P335.00PUT335.00$0.59 / 782$0.65 / 7820036.233633%-0.005360-0.0071860.0004950.018769-0.002016
XSP27Jun22C330.00CALL330.00$74.96 / 51$76.79 / 510021.477232%0.997001-0.0136960.0002940.0111600.296949
XSP27Jun22P330.00PUT330.00$1.01$0.50 / 1,024$0.56 / 7990137.514772%-0.002999-0.0042750.0002940.011160-0.001126
XSP27Jun22C325.00CALL325.00$79.88 / 51$81.71 / 510032.261553%0.998396-0.0117040.0001670.0063290.292957
XSP27Jun22P325.00PUT325.00$0.43 / 941$0.49 / 1,4410038.882202%-0.001604-0.0024260.0001670.006329-0.000602
XSP27Jun22C320.00CALL320.00$84.82 / 50$86.64 / 500028.351112%0.999182-0.0104450.0000900.0034170.288736
XSP27Jun22P320.00PUT320.00$0.37 / 1,158$0.43 / 1,3330040.249188%-0.000818-0.0013100.0000900.003417-0.000307
XSP27Jun22C315.00CALL315.00$89.76 / 50$91.59 / 500029.346709%0.999603-0.0096650.0000460.0017510.284377
XSP27Jun22P315.00PUT315.00$0.32 / 1,575$0.38 / 1,7820041.647460%-0.000397-0.0006720.0000460.001751-0.000149
XSP27Jun22C310.00CALL310.00$94.72 / 50$96.54 / 50000.000000%0.999817-0.0091760.0000220.0008510.279941
XSP27Jun22P310.00PUT310.00$0.28 / 1,375$0.33 / 8500043.012202%-0.000183-0.0003260.0000220.000851-0.000068
XSP27Jun22C305.00CALL305.00$99.67 / 50$101.50 / 50000.000000%0.999920-0.0088570.0000100.0003910.275464
XSP27Jun22P305.00PUT305.00$0.25 / 850$0.30 / 1,5750044.588412%-0.000080-0.0001500.0000100.000391-0.000030
XSP27Jun22C300.00CALL300.00$104.64 / 50$106.46 / 50000.000000%0.999967-0.0086290.0000040.0001690.270965
XSP27Jun22P300.00PUT300.00$0.22 / 850$0.27 / 1,6570046.088469%-0.000033-0.0000650.0000040.000169-0.000012
XSP27Jun22C295.00CALL295.00$109.58 / 50$111.41 / 50000.000000%0.999987-0.0084480.0000020.0000690.266456
XSP27Jun22P295.00PUT295.00$0.19 / 950$0.24 / 1,3500047.489061%-0.000013-0.0000260.0000020.000069-0.000005
XSP27Jun22C290.00CALL290.00$114.58 / 50$116.40 / 50000.000000%0.999995-0.0082890.0000010.0000260.261943