XSP.IN Option Chain

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

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $424.08 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22C409.00CALL409.00$12.74$13.75 / 10$16.01 / 10136122.391469%0.605779-0.1964120.0122000.4738260.206464
XSP27Jun22P384.00PUT384.00$3.17$2.77 / 459$2.85 / 4596527.658362%-0.135706-0.1057120.0069080.268283-0.051437
XSP27Jun22C418.00CALL418.00$7.97$9.51 / 153$9.63 / 1535021.210715%0.492576-0.2021170.0126450.4911110.169287
XSP27Jun22C415.00CALL415.00$9.57$11.14 / 153$11.31 / 1535021.633509%0.530428-0.2019880.0126110.4897660.181822
XSP27Jun22C412.00CALL412.00$11.15$12.90 / 136$13.08 / 1365022.011939%0.568277-0.2000790.0124620.4839840.194256
XSP27Jun22P411.00PUT411.00$11.10$9.07 / 170$9.19 / 1705023.660050%-0.419167-0.1872940.0123870.481078-0.161642
XSP27Jun22C406.00CALL406.00$13.68$15.65 / 10$18.12 / 105022.765469%0.642589-0.1910550.0118310.4594770.218319
XSP27Jun22C405.00CALL405.00$14.30$16.31 / 10$18.85 / 1051522.894508%0.654647-0.1889130.0116850.4538110.222172
XSP27Jun22P350.00PUT350.00$0.70$0.59 / 782$0.63 / 7825633.436374%-0.010116-0.0131450.0008540.033148-0.003785
XSP27Jun22C427.00CALL427.00$4.79$5.52 / 221$5.65 / 2212020.242882%0.382301-0.1923220.0120930.4696600.132296
XSP27Jun22C422.00CALL422.00$6.62$7.57 / 170$7.70 / 1702020.764663%0.442686-0.1995740.0125170.4861180.152632
XSP27Jun22P391.00PUT391.00$4.30$3.82 / 374$3.93 / 3742026.646157%-0.194435-0.1332300.0087250.338867-0.073972
XSP27Jun22P390.00PUT390.00$4.20$3.65 / 391$3.76 / 3912326.795910%-0.185280-0.1293810.0084700.328964-0.070449
XSP27Jun22P386.00PUT386.00$3.44$3.04 / 442$3.12 / 4422027.357733%-0.151192-0.1136480.0074310.288593-0.057365
XSP27Jun22C435.00CALL435.00$2.53$3.06 / 340$3.16 / 3401519.426024%0.293171-0.1728950.0109070.4236030.101972
XSP27Jun22C434.00CALL434.00$2.73$3.30 / 403$3.42 / 3231519.509853%0.303695-0.1757560.0110840.4304560.105570
XSP27Jun22C431.00CALL431.00$3.56$4.16 / 272$4.28 / 27211019.814064%0.336381-0.1836560.0115680.4492810.116715
XSP27Jun22C430.00CALL430.00$3.82$4.48 / 255$4.60 / 25511119.925863%0.347626-0.1860360.0117130.4549160.120539
XSP27Jun22P398.00PUT398.00$5.99$5.22 / 289$5.34 / 2891025.600382%-0.265086-0.1581520.0103860.403353-0.101276
XSP27Jun22P389.00PUT389.00$4.11$3.49 / 391$3.60 / 3911226.954427%-0.176374-0.1254890.0082130.318961-0.067026
XSP27Jun22P382.00PUT382.00$3.03$2.52 / 493$2.60 / 4931127.949525%-0.121271-0.0978260.0063890.248132-0.045920
XSP27Jun22P381.00PUT381.00$2.90$2.41 / 493$2.51 / 4931028.158969%-0.114447-0.0939230.0061330.238169-0.043316
XSP27Jun22C500.00CALL500.00$0.05 / 1,2500023.983171%0.008656-0.0116770.0007450.0289210.003077
XSP27Jun22P500.00PUT500.00$81.94 / 10$86.93 / 100034.967654%-0.9913440.0026250.0007450.028921-0.434877
XSP27Jun22C495.00CALL495.00$0.01 / 850$0.06 / 1,6570021.968237%0.012303-0.0158730.0010120.0392960.004370
XSP27Jun22P495.00PUT495.00$76.95 / 10$81.93 / 100033.434362%-0.987697-0.0017140.0010120.039296-0.429205
XSP27Jun22C490.00CALL490.00$0.01 / 1,782$0.06 / 8500020.825230%0.017270-0.0212610.0013550.0526140.006128
XSP27Jun22P490.00PUT490.00$71.96 / 10$76.94 / 100031.911973%-0.982730-0.0072450.0013550.052614-0.423067
XSP27Jun22C485.00CALL485.00$0.02 / 1,350$0.07 / 1,1500020.202961%0.023937-0.0280500.0017860.0693820.008484
XSP27Jun22P485.00PUT485.00$66.98 / 10$71.95 / 100030.395950%-0.976063-0.0141770.0017860.069382-0.416332
XSP27Jun22C480.00CALL480.00$0.03 / 1,375$0.08 / 1,2500019.430320%0.032747-0.0364330.0023190.0900700.011592
XSP27Jun22P480.00PUT480.00$62.00 / 10$66.96 / 100028.836351%-0.967253-0.0227030.0023190.090070-0.408844
XSP27Jun22C475.00CALL475.00$0.05 / 850$0.09 / 8500018.708970%0.044206-0.0465620.0029620.1150440.015629
XSP27Jun22P475.00PUT475.00$57.04 / 10$61.97 / 100027.310552%-0.955794-0.0329750.0029620.115044-0.400428
XSP27Jun22C470.00CALL470.00$0.07 / 1,250$0.12 / 8500018.094791%0.058870-0.0585210.0037210.1445000.020783
XSP27Jun22P470.00PUT470.00$52.09 / 10$56.99 / 100025.796197%-0.941130-0.0450770.0037210.144500-0.390895
XSP27Jun22C465.00CALL465.00$0.13 / 850$0.17 / 8500017.827328%0.077320-0.0722930.0045930.1783770.027253
XSP27Jun22P465.00PUT465.00$47.18 / 10$52.02 / 100024.374325%-0.922680-0.0589920.0045930.178377-0.380045
XSP27Jun22C460.00CALL460.00$0.23 / 799$0.28 / 7990017.789069%0.100129-0.0877280.0055690.2162850.035232
XSP27Jun22P460.00PUT460.00$42.34 / 10$47.08 / 100023.144301%-0.899871-0.0745700.0055690.216285-0.367686
XSP27Jun22C455.00CALL455.00$0.20$0.40 / 731$0.46 / 7310117.811432%0.127824-0.1045140.0066290.2574320.044893
XSP27Jun22P455.00PUT455.00$37.61 / 10$42.18 / 100022.136472%-0.872176-0.0915000.0066290.257432-0.353646
XSP27Jun22C450.00CALL450.00$0.71 / 646$0.78 / 6460018.076294%0.160826-0.1221630.0077400.3005860.056366
XSP27Jun22P450.00PUT450.00$33.03 / 10$37.37 / 100021.413229%-0.839174-0.1092920.0077400.300586-0.337793
XSP27Jun22C445.00CALL445.00$0.57$1.21 / 544$1.30 / 5440218.457363%0.199399-0.1400090.0088600.3440780.069725
XSP27Jun22P445.00PUT445.00$28.71 / 10$32.71 / 100021.080581%-0.800601-0.1272800.0088600.344078-0.320054
XSP27Jun22C444.00CALL444.00$1.34 / 527$1.43 / 5270018.541687%0.207790-0.1435320.0090800.3526420.072625
XSP27Jun22P444.00PUT444.00$24.65 / 2$34.65 / 20020.394844%-0.792210-0.1308320.0090800.352642-0.316279
XSP27Jun22C442.00CALL442.00$1.63 / 476$1.73 / 4930018.722657%0.225246-0.1504740.0095140.3694940.078647
XSP27Jun22P442.00PUT442.00$22.91 / 2$32.91 / 20020.298174%-0.774754-0.1378310.0095140.369494-0.308505
XSP27Jun22C440.00CALL440.00$1.98 / 442$2.07 / 4420018.918635%0.243588-0.1572300.0099350.3858550.084963
XSP27Jun22P440.00PUT440.00$24.69 / 10$28.27 / 100021.040313%-0.756412-0.1446440.0099350.385855-0.300438
XSP27Jun22C438.00CALL438.00$2.37 / 391$2.46 / 4080019.107280%0.262796-0.1637370.0103400.4015730.091563
XSP27Jun22P438.00PUT438.00$19.57 / 2$29.57 / 20020.233614%-0.737204-0.1512090.0103400.401573-0.292085
XSP27Jun22C436.00CALL436.00$2.80 / 446$2.91 / 3570019.292507%0.282843-0.1699330.0107240.4164910.098437
XSP27Jun22P436.00PUT436.00$21.71 / 10$24.92 / 100021.148013%-0.717157-0.1574620.0107240.416491-0.283459
XSP27Jun22P435.00PUT435.00$21.01 / 10$24.12 / 100021.208399%-0.706829-0.1604530.0109070.423603-0.279048
XSP27Jun22P434.00PUT434.00$20.32 / 10$23.33 / 100021.264589%-0.696305-0.1633420.0110840.430456-0.274575
XSP27Jun22C433.00CALL433.00$3.57 / 407$3.69 / 3060019.604552%0.314408-0.1785080.0112530.4370330.109228
XSP27Jun22P433.00PUT433.00$19.64 / 10$22.56 / 100021.323956%-0.685592-0.1661230.0112530.437033-0.270041
XSP27Jun22C432.00CALL432.00$3.86 / 361$3.98 / 2890019.715745%0.325306-0.1811440.0114150.4433140.112944
XSP27Jun22P432.00PUT432.00$18.98 / 10$21.80 / 100021.392754%-0.674694-0.1687870.0114150.443314-0.265449
XSP27Jun22P431.00PUT431.00$18.33 / 10$21.06 / 100021.463989%-0.663619-0.1713270.0115680.449281-0.260802
XSP27Jun22P430.00PUT430.00$17.70 / 10$20.33 / 100021.539708%-0.652374-0.1737360.0117130.454916-0.256102
XSP27Jun22C429.00CALL429.00$1.32$4.81 / 238$4.93 / 23801020.022510%0.359033-0.1882790.0118500.4602020.124413
XSP27Jun22P429.00PUT429.00$17.08 / 10$19.62 / 100021.615384%-0.640967-0.1760080.0118500.460202-0.251352
XSP27Jun22C428.00CALL428.00$2.02$5.16 / 221$5.28 / 2210120.133637%0.370594-0.1903760.0119760.4651220.128333
XSP27Jun22P428.00PUT428.00$16.48 / 10$18.93 / 100021.705302%-0.629406-0.1781340.0119760.465122-0.246556
XSP27Jun22P427.00PUT427.00$15.89 / 10$18.25 / 100021.788135%-0.617699-0.1801080.0120930.469660-0.241717
XSP27Jun22C426.00CALL426.00$5.90 / 204$6.02 / 2040020.337515%0.394145-0.1941100.0122000.4738010.136299
XSP27Jun22P426.00PUT426.00$15.31 / 10$17.58 / 100021.860689%-0.605855-0.1819250.0122000.473801-0.236839
XSP27Jun22C425.00CALL425.00$2.53$6.29 / 187$6.42 / 18701020.445088%0.406115-0.1957350.0122960.4775300.140338
XSP27Jun22P425.00PUT425.00$14.75 / 10$16.94 / 100021.956179%-0.593885-0.1835780.0122960.477530-0.231924
XSP27Jun22C424.00CALL424.00$6.70 / 187$6.83 / 1870020.549568%0.418202-0.1971900.0123810.4808340.144409
XSP27Jun22P424.00PUT424.00$14.21 / 10$16.32 / 100022.063192%-0.581798-0.1850620.0123810.480834-0.226977
XSP27Jun22C423.00CALL423.00$7.13 / 170$7.25 / 1700020.652620%0.430396-0.1984720.0124550.4837000.148508
XSP27Jun22P423.00PUT423.00$14.61 / 119$14.79 / 1190022.170951%-0.569604-0.1863720.0124550.483700-0.222001
XSP27Jun22P422.00PUT422.00$14.06 / 136$14.23 / 1360022.267846%-0.557314-0.1875030.0125170.486118-0.217002
XSP27Jun22C421.00CALL421.00$8.03 / 170$8.16 / 1700020.874657%0.455060-0.2004930.0125670.4880760.156776
XSP27Jun22P421.00PUT421.00$13.52 / 136$13.70 / 1360022.378000%-0.544940-0.1884510.0125670.488076-0.211982
XSP27Jun22C420.00CALL420.00$2.03$8.51 / 153$8.63 / 15301020.984414%0.467508-0.2012250.0126060.4895650.160937
XSP27Jun22P420.00PUT420.00$13.00 / 136$13.17 / 1360022.478623%-0.532492-0.1892120.0126060.489565-0.206945
XSP27Jun22C419.00CALL419.00$9.00 / 153$9.12 / 1530021.092936%0.480017-0.2017670.0126320.4905790.165108
XSP27Jun22P419.00PUT419.00$12.49 / 153$12.67 / 1530022.590411%-0.519983-0.1897820.0126320.490579-0.201898
XSP27Jun22P418.00PUT418.00$12.00 / 153$12.17 / 1530022.693204%-0.507424-0.1901600.0126450.491111-0.196843
XSP27Jun22C417.00CALL417.00$1.99$10.04 / 153$10.21 / 1530521.388976%0.505172-0.2022710.0126470.4911540.173469
XSP27Jun22P417.00PUT417.00$11.58 / 153$11.70 / 1530022.868777%-0.494828-0.1903430.0126470.491154-0.191785
XSP27Jun22C416.00CALL416.00$10.58 / 153$10.75 / 1530021.506799%0.517794-0.2022280.0126350.4907070.177649
XSP27Jun22P416.00PUT416.00$11.07 / 153$11.25 / 1530022.945131%-0.482206-0.1903290.0126350.490707-0.186729
XSP27Jun22P415.00PUT415.00$10.68 / 153$10.81 / 1530023.124176%-0.469572-0.1901170.0126110.489766-0.181680
XSP27Jun22C414.00CALL414.00$11.71 / 153$11.89 / 1530021.761763%0.543061-0.2015490.0125740.4883310.185984
XSP27Jun22P414.00PUT414.00$10.26 / 153$10.38 / 1530023.255696%-0.456939-0.1897070.0125740.488331-0.176642
XSP27Jun22C413.00CALL413.00$12.30 / 153$12.47 / 1530021.880912%0.555682-0.2009130.0125240.4864030.190131
XSP27Jun22P413.00PUT413.00$17.50$9.84 / 153$9.97 / 1530123.380015%-0.444318-0.1890990.0125240.486403-0.171620
XSP27Jun22P412.00PUT412.00$17.10$9.45 / 153$9.57 / 1700123.518065%-0.431723-0.1882940.0124620.483984-0.166618
XSP27Jun22C411.00CALL411.00$13.53 / 136$13.69 / 1360022.145109%0.580833-0.1990500.0123870.4810780.198357
XSP27Jun22C410.00CALL410.00$8.75$14.15 / 136$14.33 / 13604322.272289%0.593338-0.1978260.0123000.4776900.202427
XSP27Jun22P410.00PUT410.00$8.70 / 170$8.82 / 1700023.796016%-0.406662-0.1860990.0123000.477690-0.156695
XSP27Jun22P409.00PUT409.00$8.34 / 170$8.47 / 1700023.942009%-0.394221-0.1847130.0122000.473826-0.151783
XSP27Jun22C408.00CALL408.00$14.37 / 10$16.70 / 100022.514704%0.618142-0.1948090.0120890.4694960.210460
XSP27Jun22P408.00PUT408.00$8.00 / 187$8.13 / 1870024.088514%-0.381858-0.1831390.0120890.469496-0.146911
XSP27Jun22C407.00CALL407.00$15.00 / 10$17.40 / 100022.631871%0.630416-0.1930220.0119660.4647100.214414
XSP27Jun22P407.00PUT407.00$7.67 / 187$7.80 / 1870024.232887%-0.369584-0.1813800.0119660.464710-0.142081
XSP27Jun22P406.00PUT406.00$7.35 / 204$7.48 / 2040024.373750%-0.357411-0.1794420.0118310.459477-0.137300
XSP27Jun22P405.00PUT405.00$7.05 / 204$7.18 / 2040024.533764%-0.345353-0.1773280.0116850.453811-0.132571
XSP27Jun22C404.00CALL404.00$16.98 / 10$19.59 / 100023.019252%0.666580-0.1866010.0115280.4477260.225968
XSP27Jun22P404.00PUT404.00$6.76 / 221$6.88 / 2210024.680672%-0.333420-0.1750450.0115280.447726-0.127899
XSP27Jun22C403.00CALL403.00$17.66 / 10$20.34 / 100023.140944%0.678375-0.1841260.0113610.4412380.229704
XSP27Jun22P403.00PUT403.00$6.48 / 221$6.60 / 2380024.837410%-0.321625-0.1725980.0113610.441238-0.123288
XSP27Jun22C402.00CALL402.00$18.35 / 10$21.10 / 100023.259766%0.690022-0.1814930.0111840.4343620.233374
XSP27Jun22P402.00PUT402.00$6.20 / 238$6.33 / 2380024.981904%-0.309978-0.1699940.0111840.434362-0.118741
XSP27Jun22C401.00CALL401.00$9.45$19.06 / 10$21.87 / 100023.389838%0.701509-0.1787100.0109980.4271160.236977
XSP27Jun22P401.00PUT401.00$15.70$5.94 / 255$6.07 / 2550925.137729%-0.298491-0.1672400.0109980.427116-0.114263
XSP27Jun22C400.00CALL400.00$15.04$19.77 / 10$22.65 / 1002023.502217%0.712827-0.1757850.0108020.4195190.240507
XSP27Jun22P400.00PUT400.00$13.14$5.69 / 255$5.81 / 25501525.282933%-0.287173-0.1643430.0108020.419519-0.109857
XSP27Jun22C399.00CALL399.00$20.50 / 10$23.44 / 100023.627933%0.723965-0.1727240.0105980.4115920.243961
XSP27Jun22P399.00PUT399.00$5.45 / 272$5.57 / 2720025.438275%-0.276035-0.1613110.0105980.411592-0.105527
XSP27Jun22C398.00CALL398.00$16.21$21.23 / 10$24.24 / 100323.739788%0.734914-0.1695370.0103860.4033530.247336
XSP27Jun22C397.00CALL397.00$7.36$21.97 / 10$25.05 / 100523.855441%0.745664-0.1662300.0101660.3948250.250629
XSP27Jun22P397.00PUT397.00$4.99 / 289$5.11 / 3060025.737895%-0.254336-0.1548750.0101660.394825-0.097108
XSP27Jun22C396.00CALL396.00$22.72 / 10$25.87 / 100023.970302%0.756208-0.1628150.0099400.3860300.253836
XSP27Jun22P396.00PUT396.00$4.78 / 306$4.89 / 3060025.890105%-0.243792-0.1514880.0099400.386030-0.093024
XSP27Jun22C395.00CALL395.00$23.48 / 10$26.69 / 100024.072526%0.766537-0.1592980.0097070.3769920.256956
XSP27Jun22P395.00PUT395.00$15.38$4.57 / 323$4.69 / 32301526.049859%-0.233463-0.1480000.0097070.376992-0.089028
XSP27Jun22C394.00CALL394.00$24.26 / 10$27.53 / 100024.208238%0.776643-0.1556910.0094690.3677320.259985
XSP27Jun22P394.00PUT394.00$14.83$4.37 / 340$4.49 / 3400226.199644%-0.223357-0.1444210.0094690.367732-0.085123
XSP27Jun22C393.00CALL393.00$25.03 / 10$28.37 / 100024.304212%0.786521-0.1520010.0092250.3582750.262922
XSP27Jun22P393.00PUT393.00$15.96$4.18 / 340$4.29 / 34001026.340896%-0.213479-0.1407600.0092250.358275-0.081311
XSP27Jun22C392.00CALL392.00$25.82 / 10$29.21 / 100024.403337%0.796163-0.1482390.0089770.3486450.265764
XSP27Jun22P392.00PUT392.00$10.76$3.99 / 357$4.11 / 3570026.490883%-0.203837-0.1370260.0089770.348645-0.077593
XSP27Jun22C391.00CALL391.00$26.61 / 10$30.06 / 100024.494174%0.805565-0.1444150.0087250.3388670.268509
XSP27Jun22C390.00CALL390.00$12.34$27.42 / 10$30.92 / 100924.604771%0.814720-0.1405370.0084700.3289640.271155
XSP27Jun22C389.00CALL389.00$28.22 / 10$31.79 / 100024.689892%0.823626-0.1366160.0082130.3189610.273703
XSP27Jun22C388.00CALL388.00$29.05 / 10$32.66 / 100024.802783%0.832278-0.1326610.0079530.3088820.276149
XSP27Jun22P388.00PUT388.00$3.33 / 408$3.44 / 4080027.095019%-0.167722-0.1215630.0079530.308882-0.063704
XSP27Jun22C387.00CALL387.00$29.86 / 10$33.54 / 100024.872101%0.840673-0.1286830.0076920.2987520.278494
XSP27Jun22P387.00PUT387.00$14.66$3.18 / 425$3.29 / 42505527.245184%-0.159327-0.1176130.0076920.298752-0.060483
XSP27Jun22C386.00CALL386.00$30.69 / 10$34.42 / 100024.951512%0.848808-0.1246900.0074310.2885930.280736
XSP27Jun22C385.00CALL385.00$15.17$31.53 / 10$35.30 / 100625.022341%0.856682-0.1206910.0071690.2784290.282876
XSP27Jun22P385.00PUT385.00$11.14$2.90 / 442$3.01 / 4420727.551878%-0.143318-0.1096780.0071690.278429-0.054349
XSP27Jun22C384.00CALL384.00$32.38 / 10$36.20 / 100025.122314%0.864294-0.1166960.0069080.2682830.284913
XSP27Jun22C383.00CALL383.00$18.85$33.22 / 10$37.09 / 100125.162874%0.871643-0.1127140.0066480.2581770.286846
XSP27Jun22P383.00PUT383.00$2.64 / 476$2.75 / 4760027.847160%-0.128357-0.1017590.0066480.258177-0.048627
XSP27Jun22C382.00CALL382.00$34.08 / 10$37.99 / 100025.233010%0.878729-0.1087530.0063890.2481320.288677
XSP27Jun22C381.00CALL381.00$34.94 / 10$38.90 / 100025.300826%0.885553-0.1048210.0061330.2381690.290406
XSP27Jun22C380.00CALL380.00$35.81 / 10$39.81 / 100025.361395%0.892116-0.1009270.0058790.2283070.292033
XSP27Jun22P380.00PUT380.00$9.39$2.30 / 510$2.37 / 51002128.254834%-0.107884-0.0900570.0058790.228307-0.040812
XSP27Jun22C379.00CALL379.00$36.68 / 10$40.72 / 100025.394991%0.898420-0.0970770.0056280.2185660.293560
XSP27Jun22P379.00PUT379.00$3.65$2.18 / 527$2.27 / 52705128.392946%-0.101580-0.0862360.0056280.218566-0.038410
XSP27Jun22C378.00CALL378.00$37.55 / 10$41.64 / 100025.423698%0.904466-0.0932800.0053810.2089630.294987
XSP27Jun22P378.00PUT378.00$10.82$2.09 / 544$2.16 / 5440528.550131%-0.095534-0.0824670.0053810.208963-0.036107
XSP27Jun22C377.00CALL377.00$29.44$38.44 / 10$42.56 / 100125.473163%0.910259-0.0895410.0051370.1995150.296315
XSP27Jun22P377.00PUT377.00$10.24$1.99 / 544$2.08 / 5440528.729346%-0.089741-0.0787580.0051370.199515-0.033903
XSP27Jun22C376.00CALL376.00$39.32 / 10$43.49 / 100025.494868%0.915800-0.0858680.0048980.1902380.297547
XSP27Jun22P376.00PUT376.00$1.90 / 561$1.97 / 5610028.852493%-0.084200-0.0751130.0048980.190238-0.031795
XSP27Jun22C375.00CALL375.00$40.22 / 10$44.41 / 100025.513863%0.921094-0.0822650.0046640.1811460.298683
XSP27Jun22P375.00PUT375.00$1.81 / 578$1.90 / 5780029.043499%-0.078906-0.0715390.0046640.181146-0.029783
XSP27Jun22C374.00CALL374.00$41.12 / 10$45.35 / 100025.560386%0.926146-0.0787400.0044350.1722530.299725
XSP27Jun22P374.00PUT374.00$2.92$1.73 / 578$1.80 / 5780129.172520%-0.073854-0.0680420.0044350.172253-0.027865
XSP27Jun22C373.00CALL373.00$42.02 / 10$46.28 / 100025.547670%0.930959-0.0752950.0042120.1635700.300676
XSP27Jun22P373.00PUT373.00$1.65 / 595$1.74 / 5950029.376685%-0.069041-0.0646260.0042120.163570-0.026038
XSP27Jun22C372.00CALL372.00$42.92 / 10$47.22 / 100025.529177%0.935538-0.0719370.0039940.1551100.301537
XSP27Jun22P372.00PUT372.00$5.11$1.57 / 612$1.65 / 6120129.495100%-0.064462-0.0612960.0039940.155110-0.024301
XSP27Jun22C371.00CALL371.00$43.83 / 10$48.16 / 100025.508252%0.939889-0.0686680.0037820.1468810.302311
XSP27Jun22P371.00PUT371.00$6.05$1.50 / 612$1.59 / 612010029.694859%-0.060111-0.0580560.0037820.146881-0.022652
XSP27Jun22C370.00CALL370.00$34.73$44.75 / 10$49.10 / 100125.488720%0.944018-0.0654930.0035760.1388930.302999
XSP27Jun22P370.00PUT370.00$5.39$1.43 / 629$1.52 / 6290129.854591%-0.055982-0.0549090.0035760.138893-0.021087
XSP27Jun22C369.00CALL369.00$45.66 / 10$50.05 / 100025.434267%0.947930-0.0624140.0033770.1311520.303604
XSP27Jun22P369.00PUT369.00$3.11$1.36 / 629$1.45 / 6290229.998144%-0.052070-0.0518590.0033770.131152-0.019606
XSP27Jun22C368.00CALL368.00$46.59 / 10$51.00 / 100025.418330%0.951631-0.0594340.0031840.1236660.304129
XSP27Jun22P368.00PUT368.00$1.30 / 646$1.38 / 6460030.152518%-0.048369-0.0489080.0031840.123666-0.018206
XSP27Jun22C367.00CALL367.00$47.51 / 10$51.95 / 100025.320164%0.955128-0.0565560.0029980.1164380.304576
XSP27Jun22P367.00PUT367.00$1.24 / 663$1.32 / 6630030.320349%-0.044872-0.0460580.0029980.116438-0.016883
XSP27Jun22C366.00CALL366.00$48.44 / 10$52.90 / 100025.217719%0.958427-0.0537800.0028190.1094730.304947
XSP27Jun22P366.00PUT366.00$4.74$1.18 / 663$1.26 / 6630130.471002%-0.041573-0.0433110.0028190.109473-0.015636
XSP27Jun22C365.00CALL365.00$49.37 / 10$53.86 / 100025.118629%0.961536-0.0511080.0026460.1027740.305245
XSP27Jun22P365.00PUT365.00$2.33$1.13 / 680$1.21 / 6800130.669496%-0.038464-0.0406680.0026460.102774-0.014462
XSP27Jun22C364.00CALL364.00$50.31 / 10$54.82 / 100025.021868%0.964459-0.0485410.0024810.0963420.305473
XSP27Jun22P364.00PUT364.00$1.08 / 680$1.16 / 6800030.850506%-0.035541-0.0381290.0024810.096342-0.013358
XSP27Jun22C363.00CALL363.00$51.25 / 10$55.78 / 100024.869222%0.967206-0.0460790.0023220.0901780.305634
XSP27Jun22P363.00PUT363.00$1.03 / 697$1.11 / 6970031.018436%-0.032794-0.0356950.0023220.090178-0.012321
XSP27Jun22C362.00CALL362.00$52.19 / 10$56.75 / 100024.722742%0.969781-0.0437220.0021700.0842820.305730
XSP27Jun22P362.00PUT362.00$0.98 / 697$1.06 / 6970031.171948%-0.030219-0.0333670.0021700.084282-0.011349
XSP27Jun22C361.00CALL361.00$53.13 / 10$57.71 / 100024.431617%0.972194-0.0414690.0020250.0786520.305763
XSP27Jun22P361.00PUT361.00$0.94 / 714$1.01 / 7140031.344879%-0.027806-0.0311430.0020250.078652-0.010440
XSP27Jun22C360.00CALL360.00$54.08 / 10$58.67 / 100024.120937%0.974449-0.0393200.0018870.0732860.305738
XSP27Jun22P360.00PUT360.00$3.91$0.90 / 714$0.95 / 7140131.465520%-0.025551-0.0290230.0018870.073286-0.009590
XSP27Jun22C359.00CALL359.00$55.03 / 10$59.65 / 100023.890752%0.976555-0.0372740.0017560.0681810.305655
XSP27Jun22P359.00PUT359.00$0.86 / 714$0.91 / 7140031.647835%-0.023445-0.0270050.0017560.068181-0.008796
XSP27Jun22C358.00CALL358.00$55.98 / 10$60.61 / 100023.324192%0.978519-0.0353290.0016310.0633330.305518
XSP27Jun22P358.00PUT358.00$1.73$0.82 / 731$0.89 / 7310131.893459%-0.021481-0.0250890.0016310.063333-0.008057
XSP27Jun22C357.00CALL357.00$56.94 / 10$61.59 / 100022.949924%0.980346-0.0334840.0015120.0587380.305330
XSP27Jun22P357.00PUT357.00$5.25$0.79 / 731$0.84 / 73105532.048895%-0.019654-0.0232720.0015120.058738-0.007369
XSP27Jun22C356.00CALL356.00$57.89 / 10$62.56 / 100022.025883%0.982044-0.0317360.0014000.0543910.305093
XSP27Jun22P356.00PUT356.00$0.75 / 748$0.82 / 7480032.273846%-0.017956-0.0215530.0014000.054391-0.006731
XSP27Jun22C355.00CALL355.00$58.85 / 10$63.53 / 100020.697605%0.983620-0.0300830.0012950.0502850.304810
XSP27Jun22P355.00PUT355.00$1.48$0.72 / 748$0.77 / 7480132.400750%-0.016380-0.0199280.0012950.050285-0.006138
XSP27Jun22C354.00CALL354.00$59.81 / 10$64.51 / 100017.761704%0.985080-0.0285230.0011950.0464150.304483
XSP27Jun22P354.00PUT354.00$0.69 / 748$0.74 / 7480032.600379%-0.014920-0.0183970.0011950.046415-0.005589
XSP27Jun22C353.00CALL353.00$60.77 / 10$65.49 / 100024.827174%0.986430-0.0270530.0011010.0427740.304114
XSP27Jun22P353.00PUT353.00$1.38$0.66 / 765$0.71 / 7650132.790569%-0.013570-0.0169560.0011010.042774-0.005082
XSP27Jun22C352.00CALL352.00$61.74 / 10$66.47 / 100025.359762%0.987676-0.0256710.0010130.0393540.303706
XSP27Jun22P352.00PUT352.00$0.64 / 765$0.70 / 7650033.111973%-0.012324-0.0156020.0010130.039354-0.004614
XSP27Jun22C351.00CALL351.00$62.70 / 10$67.45 / 100024.748484%0.988826-0.0243730.0009310.0361480.303262
XSP27Jun22P351.00PUT351.00$0.61 / 765$0.66 / 7650033.231285%-0.011174-0.0143330.0009310.036148-0.004182
XSP27Jun22C350.00CALL350.00$63.67 / 10$68.43 / 100024.982175%0.989884-0.0231570.0008540.0331480.302783
XSP27Jun22C345.00CALL345.00$68.54 / 10$73.35 / 100029.866072%0.993992-0.0181850.0005400.0209590.299944
XSP27Jun22P345.00PUT345.00$0.95$0.48 / 799$0.53 / 7990534.532826%-0.006008-0.0083160.0005400.020959-0.002245
XSP27Jun22C340.00CALL340.00$73.44 / 10$78.30 / 100024.299994%0.996576-0.0147620.0003270.0126880.296531
XSP27Jun22P340.00PUT340.00$0.40 / 816$0.45 / 8160035.717600%-0.003424-0.0050370.0003270.012688-0.001278
XSP27Jun22C335.00CALL335.00$78.36 / 10$83.25 / 100030.700573%0.998131-0.0124980.0001890.0073410.292733
XSP27Jun22P335.00PUT335.00$0.34 / 958$0.39 / 8330037.010225%-0.001869-0.0029160.0001890.007341-0.000697
XSP27Jun22C330.00CALL330.00$83.30 / 10$88.21 / 10000.000000%0.999025-0.0110490.0001040.0040510.288687
XSP27Jun22P330.00PUT330.00$1.01$0.30 / 975$0.34 / 8500138.413543%-0.000975-0.0016100.0001040.004051-0.000363
XSP27Jun22C325.00CALL325.00$88.25 / 10$93.18 / 10000.000000%0.999515-0.0101420.0000550.0021280.284490
XSP27Jun22P325.00PUT325.00$0.26 / 975$0.30 / 8500039.793690%-0.000485-0.0008460.0000550.002128-0.000180
XSP27Jun22C320.00CALL320.00$93.21 / 10$98.14 / 10000.000000%0.999770-0.0095760.0000270.0010620.280206
XSP27Jun22P320.00PUT320.00$0.23 / 975$0.27 / 8500041.280755%-0.000230-0.0004220.0000270.001062-0.000085
XSP27Jun22C315.00CALL315.00$98.17 / 10$103.12 / 10000.000000%0.999897-0.0092100.0000130.0005020.275873
XSP27Jun22P315.00PUT315.00$0.20 / 1,075$0.25 / 9500042.808323%-0.000103-0.0002000.0000130.000502-0.000038
XSP27Jun22C310.00CALL310.00$103.14 / 10$107.74 / 1000.000000%0.999956-0.0089570.0000060.0002250.271516
XSP27Jun22P310.00PUT310.00$0.18 / 975$0.22 / 8500044.263564%-0.000044-0.0000890.0000060.000225-0.000016
XSP27Jun22C305.00CALL305.00$108.11 / 10$113.07 / 10000.000000%0.999982-0.0087620.0000020.0000950.267146
XSP27Jun22P305.00PUT305.00$0.16 / 975$0.20 / 8500045.788763%-0.000018-0.0000380.0000020.000095-0.000007
XSP27Jun22C300.00CALL300.00$113.09 / 10$118.05 / 10000.000000%0.999993-0.0085960.0000010.0000380.262770
XSP27Jun22P300.00PUT300.00$0.14 / 1,175$0.18 / 8500047.239925%-0.000007-0.0000150.0000010.000038-0.000002
XSP27Jun22C295.00CALL295.00$118.06 / 10$123.03 / 10000.000000%0.999998-0.0084440.0000010.0000140.258392
XSP27Jun22P295.00PUT295.00$0.12 / 1,675$0.17 / 1,1500048.804713%-0.000002-0.0000060.0000010.000014-0.000001
XSP27Jun22C290.00CALL290.00$123.04 / 10$128.01 / 10000.000000%0.999999-0.0082970.0000010.0000050.254013
XSP27Jun22P290.00PUT290.00$0.17$0.11 / 1,075$0.15 / 85001050.314159%-0.000001-0.0000020.0000010.0000050.000000