XSP.IN Option Chain

End of day data from May 31, 2022 for XSP.IN options expired on June 27, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $424.13 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22P390.00PUT390.00$3.25$3.69 / 374$3.79 / 374473427.112782%-0.198326-0.1462800.0093190.318820-0.065494
XSP27Jun22P380.00PUT380.00$2.74$2.22 / 510$2.31 / 510702128.506088%-0.113767-0.1014430.0064440.220466-0.037374
XSP27Jun22P360.00PUT360.00$1.04$0.78 / 731$0.84 / 73170131.586532%-0.025336-0.0312450.0019770.067648-0.008257
XSP27Jun22P375.00PUT375.00$1.97$1.71 / 578$1.79 / 57827029.220171%-0.082286-0.0800690.0050810.173816-0.026971
XSP27Jun22P363.00PUT363.00$1.09$0.91 / 697$0.98 / 69718031.096547%-0.032920-0.0388240.0024580.084096-0.010740
XSP27Jun22C405.00CALL405.00$15.48$14.70 / 82$16.72 / 82101524.113001%0.627726-0.2087490.0126570.4330130.186283
XSP27Jun22P388.00PUT388.00$3.79$3.34 / 391$3.44 / 3919027.389829%-0.179127-0.1374680.0087520.299421-0.059088
XSP27Jun22P413.00PUT413.00$10.57$10.34 / 153$10.52 / 1537123.486023%-0.477909-0.2067400.0133260.455920-0.160424
XSP27Jun22C430.00CALL430.00$3.65$3.43 / 306$3.54 / 30661120.458982%0.307734-0.1911150.0117650.4025050.093204
XSP27Jun22P387.00PUT387.00$3.48$3.18 / 408$3.28 / 40865527.543516%-0.169947-0.1329910.0084640.289582-0.056029
XSP27Jun22P415.00PUT415.00$11.45$11.24 / 153$11.42 / 1535023.184403%-0.504543-0.2067140.0133460.456591-0.169665
XSP27Jun22C385.00CALL385.00$32.25$30.24 / 61$32.27 / 611627.040097%0.847557-0.1347610.0078850.2697520.244905
XSP27Jun22P383.00PUT383.00$2.36$2.60 / 459$2.69 / 4591028.108644%-0.136098-0.1148950.0073040.249893-0.044776
XSP27Jun22C382.00CALL382.00$34.85$32.81 / 60$34.84 / 601027.317782%0.871637-0.1211000.0070150.2400120.250600
XSP27Jun22P353.00PUT353.00$0.56$0.55 / 982$0.61 / 7821132.908347%-0.013016-0.0177320.0011210.038357-0.004233
XSP27Jun22C500.00CALL500.00$0.04 / 1,6570025.817252%0.004834-0.0075440.0004690.0160600.001498
XSP27Jun22P500.00PUT500.00$85.61 / 50$87.64 / 500032.674117%-0.9951660.0064860.0004690.016060-0.381762
XSP27Jun22C495.00CALL495.00$0.04 / 1,5500024.602338%0.007172-0.0107080.0006660.0227870.002221
XSP27Jun22P495.00PUT495.00$80.59 / 50$82.62 / 500030.788438%-0.9928280.0031820.0006660.022787-0.377207
XSP27Jun22C490.00CALL490.00$0.04 / 8500023.370608%0.010495-0.0149570.0009300.0318180.003247
XSP27Jun22P490.00PUT490.00$75.59 / 50$77.62 / 500029.250596%-0.989505-0.0012070.0009300.031818-0.372348
XSP27Jun22C485.00CALL485.00$0.05 / 1,2500022.664257%0.015141-0.0205490.0012770.0436970.004680
XSP27Jun22P485.00PUT485.00$70.64 / 50$72.67 / 500028.512036%-0.984859-0.0069400.0012770.043697-0.367083
XSP27Jun22C480.00CALL480.00$0.01 / 1,657$0.06 / 1,5500020.541437%0.021531-0.0277530.0017240.0589910.006647
XSP27Jun22P480.00PUT480.00$65.65 / 50$67.68 / 500027.048291%-0.978469-0.0142840.0017240.058991-0.361283
XSP27Jun22C475.00CALL475.00$0.02 / 1,450$0.07 / 1,6570019.801644%0.030168-0.0368270.0022870.0782410.009302
XSP27Jun22P475.00PUT475.00$60.66 / 50$62.70 / 500025.618572%-0.969832-0.0234990.0022870.078241-0.354795
XSP27Jun22C470.00CALL470.00$0.03 / 1,657$0.08 / 1,2500018.898903%0.041634-0.0479840.0029780.1018900.012821
XSP27Jun22P470.00PUT470.00$55.68 / 50$57.71 / 500024.137526%-0.958366-0.0347960.0029780.101890-0.347444
XSP27Jun22C465.00CALL465.00$0.06 / 850$0.10 / 8500018.346551%0.056579-0.0613540.0038060.1302000.017398
XSP27Jun22P465.00PUT465.00$50.72 / 50$52.75 / 500022.890450%-0.943421-0.0483060.0038060.130200-0.339034
XSP27Jun22C460.00CALL460.00$0.10 / 1,450$0.15 / 1,1500017.941086%0.075687-0.0769340.0047690.1631520.023237
XSP27Jun22P460.00PUT460.00$45.76 / 50$47.79 / 500021.535602%-0.924313-0.0640270.0047690.163152-0.329362
XSP27Jun22C455.00CALL455.00$0.20$0.19 / 1,216$0.25 / 1,1160117.869822%0.099642-0.0945470.0058560.2003460.030539
XSP27Jun22P455.00PUT455.00$40.86 / 50$42.89 / 500020.599728%-0.900358-0.0817790.0058560.200346-0.318228
XSP27Jun22C452.00CALL452.00$0.29 / 765$0.35 / 7650017.983932%0.116604-0.1059350.0065580.2243620.035697
XSP27Jun22P452.00PUT452.00$37.94 / 51$39.97 / 510020.069942%-0.883396-0.0932520.0065580.224362-0.310770
XSP27Jun22C450.00CALL450.00$0.38 / 731$0.44 / 7310018.091528%0.129065-0.1137960.0070420.2409220.039481
XSP27Jun22P450.00PUT450.00$36.02 / 51$38.05 / 510019.838134%-0.870935-0.1011690.0070420.240922-0.305454
XSP27Jun22C448.00CALL448.00$0.49 / 697$0.56 / 6970018.231547%0.142481-0.1218200.0075360.2578080.043549
XSP27Jun22P448.00PUT448.00$34.16 / 52$36.19 / 520019.903540%-0.857519-0.1092490.0075360.257808-0.299852
XSP27Jun22C446.00CALL446.00$0.64 / 663$0.71 / 6630018.438256%0.156876-0.1299540.0080350.2749100.047908
XSP27Jun22P446.00PUT446.00$32.29 / 52$34.32 / 520019.782181%-0.843124-0.1174400.0080350.274910-0.293960
XSP27Jun22C445.00CALL445.00$0.57$0.72 / 646$0.80 / 6460218.531780%0.164446-0.1340460.0082870.2835040.050198
XSP27Jun22P445.00PUT445.00$31.41 / 53$33.44 / 530019.967715%-0.835554-0.1215590.0082870.283504-0.290904
XSP27Jun22C444.00CALL444.00$0.82 / 612$0.90 / 6120018.660091%0.172267-0.1381430.0085380.2921040.052561
XSP27Jun22P444.00PUT444.00$30.49 / 53$32.52 / 530019.908561%-0.827733-0.1256840.0085380.292104-0.287774
XSP27Jun22C442.00CALL442.00$1.04 / 578$1.12 / 5780018.875530%0.188665-0.1463220.0090390.3092540.057511
XSP27Jun22P442.00PUT442.00$28.70 / 54$30.73 / 540019.934427%-0.811335-0.1339190.0090390.309254-0.281291
XSP27Jun22C440.00CALL440.00$1.31 / 527$1.39 / 5270019.130128%0.206072-0.1544220.0095350.3262130.062757
XSP27Jun22P440.00PUT440.00$26.97 / 55$28.99 / 550020.052098%-0.793928-0.1420760.0095350.326213-0.274512
XSP27Jun22C438.00CALL438.00$1.62 / 476$1.72 / 4760019.399697%0.224483-0.1623720.0100210.3428260.068295
XSP27Jun22P438.00PUT438.00$25.30 / 56$27.33 / 560020.279501%-0.775517-0.1500820.0100210.342826-0.267441
XSP27Jun22C436.00CALL436.00$1.99 / 425$2.09 / 4250019.666670%0.243884-0.1700960.0104910.3589310.074120
XSP27Jun22P436.00PUT436.00$23.67 / 58$25.70 / 580020.463169%-0.756116-0.1578610.0104910.358931-0.260083
XSP27Jun22C435.00CALL435.00$2.53$2.19 / 408$2.29 / 4080519.783747%0.253948-0.1738480.0107200.3667400.077136
XSP27Jun22P435.00PUT435.00$22.85 / 59$24.88 / 590020.480591%-0.746052-0.1616420.0107200.366740-0.256300
XSP27Jun22C434.00CALL434.00$2.73$2.41 / 391$2.51 / 3910619.919056%0.264250-0.1775140.0109420.3743590.080221
XSP27Jun22P434.00PUT434.00$22.11 / 60$24.14 / 600020.710592%-0.735750-0.1653360.0109420.374359-0.252449
XSP27Jun22C433.00CALL433.00$2.64 / 357$2.75 / 3570020.055310%0.274784-0.1810830.0111590.3817660.083372
XSP27Jun22P433.00PUT433.00$21.31 / 61$23.34 / 610020.713635%-0.725216-0.1689330.0111590.381766-0.248531
XSP27Jun22C432.00CALL432.00$2.89 / 340$2.99 / 3400020.181928%0.285547-0.1845470.0113690.3889400.086588
XSP27Jun22P432.00PUT432.00$20.59 / 62$22.62 / 620020.913786%-0.714453-0.1724250.0113690.388940-0.244549
XSP27Jun22C431.00CALL431.00$3.56$3.15 / 323$3.26 / 32301120.321357%0.296533-0.1878940.0115710.3958600.089866
XSP27Jun22P431.00PUT431.00$19.84 / 63$21.87 / 630020.984241%-0.703467-0.1758000.0115710.395860-0.240505
XSP27Jun22P430.00PUT430.00$19.14 / 64$21.16 / 640021.142603%-0.692266-0.1790490.0117650.402505-0.236400
XSP27Jun22C429.00CALL429.00$1.32$3.72 / 289$3.83 / 28901020.583150%0.319144-0.1942000.0119510.4088540.096600
XSP27Jun22P429.00PUT429.00$18.45 / 65$20.48 / 650021.311833%-0.680856-0.1821620.0119510.408854-0.232237
XSP27Jun22C428.00CALL428.00$2.02$4.03 / 272$4.14 / 2720120.716696%0.330755-0.1971390.0121270.4148870.100052
XSP27Jun22P428.00PUT428.00$17.73 / 66$19.75 / 660021.336063%-0.669245-0.1851300.0121270.414887-0.228019
XSP27Jun22C427.00CALL427.00$4.79$4.35 / 255$4.47 / 2550220.851194%0.342559-0.1999240.0122930.4205830.103556
XSP27Jun22P427.00PUT427.00$17.05 / 67$19.08 / 670021.453316%-0.657441-0.1879420.0122930.420583-0.223749
XSP27Jun22C426.00CALL426.00$4.69 / 238$4.81 / 2380020.981876%0.354547-0.2025450.0124500.4259240.107109
XSP27Jun22P426.00PUT426.00$16.43 / 69$18.46 / 690021.668869%-0.645453-0.1905910.0124500.425924-0.219429
XSP27Jun22C425.00CALL425.00$2.53$5.05 / 221$5.17 / 22101021.122436%0.366710-0.2049930.0125950.4308910.110709
XSP27Jun22P425.00PUT425.00$15.79 / 70$17.82 / 700021.791197%-0.633290-0.1930670.0125950.430891-0.215062
XSP27Jun22C424.00CALL424.00$5.42 / 204$5.54 / 2040021.246789%0.379037-0.2072600.0127280.4354660.114351
XSP27Jun22P424.00PUT424.00$15.16 / 72$17.18 / 720021.891851%-0.620963-0.1953620.0127280.435466-0.210653
XSP27Jun22C423.00CALL423.00$5.81 / 204$5.93 / 2040021.380921%0.391517-0.2093380.0128500.4396330.118034
XSP27Jun22P423.00PUT423.00$14.54 / 74$16.57 / 740022.001179%-0.608483-0.1974680.0128500.439633-0.206204
XSP27Jun22C422.00CALL422.00$6.62$6.22 / 187$6.34 / 1870221.523525%0.404141-0.2112190.0129600.4433750.121752
XSP27Jun22P422.00PUT422.00$13.92 / 75$15.95 / 750022.066378%-0.595859-0.1993770.0129600.443375-0.201720
XSP27Jun22C421.00CALL421.00$6.64 / 187$6.81 / 1870021.708357%0.416895-0.2128960.0130560.4466770.125502
XSP27Jun22P421.00PUT421.00$13.35 / 77$15.37 / 770022.197735%-0.583105-0.2010830.0130560.446677-0.197203
XSP27Jun22C420.00CALL420.00$2.03$7.08 / 170$7.21 / 17001021.799526%0.429768-0.2143630.0131390.4495260.129280
XSP27Jun22P420.00PUT420.00$13.79 / 136$13.93 / 1360022.461800%-0.570232-0.2025780.0131390.449526-0.192659
XSP27Jun22C419.00CALL419.00$7.54 / 170$7.71 / 1700021.989090%0.442748-0.2156140.0132090.4519100.133082
XSP27Jun22P419.00PUT419.00$13.25 / 136$13.42 / 1360022.633078%-0.557252-0.2038570.0132090.451910-0.188090
XSP27Jun22C418.00CALL418.00$7.97$8.02 / 153$8.19 / 1530522.142328%0.455820-0.2166430.0132650.4538180.136903
XSP27Jun22P418.00PUT418.00$12.72 / 136$12.89 / 1360022.757952%-0.544180-0.2049140.0132650.453818-0.183502
XSP27Jun22C417.00CALL417.00$1.99$8.51 / 153$8.69 / 1530522.293195%0.468971-0.2174460.0133060.4552390.140740
XSP27Jun22P417.00PUT417.00$12.21 / 153$12.36 / 1530022.871559%-0.531029-0.2057450.0133060.455239-0.178899
XSP27Jun22C416.00CALL416.00$9.01 / 153$9.19 / 1530022.420560%0.482188-0.2180190.0133340.4561650.144587
XSP27Jun22P416.00PUT416.00$11.72 / 153$11.87 / 1530023.017308%-0.517812-0.2063460.0133340.456165-0.174285
XSP27Jun22C415.00CALL415.00$9.57$9.54 / 153$9.72 / 1530522.579398%0.495457-0.2183590.0133460.4565910.148441
XSP27Jun22C414.00CALL414.00$10.08 / 153$10.26 / 1530022.724879%0.508763-0.2184630.0133440.4565100.152296
XSP27Jun22P414.00PUT414.00$10.78 / 153$10.96 / 1530023.328067%-0.491237-0.2068460.0133440.456510-0.165043
XSP27Jun22C413.00CALL413.00$10.63 / 153$10.81 / 1530022.861814%0.522091-0.2183280.0133260.4559200.156149
XSP27Jun22C412.00CALL412.00$11.15$11.23 / 153$11.37 / 1530523.030332%0.535427-0.2179560.0132940.4548190.159993
XSP27Jun22P412.00PUT412.00$17.10$9.91 / 153$10.09 / 1530123.632526%-0.464573-0.2063950.0132940.454819-0.155813
XSP27Jun22C411.00CALL411.00$11.79 / 153$11.98 / 1530023.177557%0.548755-0.2173440.0132470.4532060.163825
XSP27Jun22P411.00PUT411.00$11.10$9.49 / 153$9.68 / 1530523.780485%-0.451245-0.2058110.0132470.453206-0.151215
XSP27Jun22C410.00CALL410.00$8.75$12.42 / 136$12.56 / 13604323.337063%0.562061-0.2164940.0131850.4510840.167639
XSP27Jun22P410.00PUT410.00$9.10 / 153$9.26 / 1530023.919319%-0.437939-0.2049890.0131850.451084-0.146634
XSP27Jun22C409.00CALL409.00$12.74$13.01 / 136$13.18 / 136013723.464940%0.575329-0.2154070.0131080.4484560.171431
XSP27Jun22P409.00PUT409.00$8.72 / 170$8.88 / 1700024.082874%-0.424671-0.2039300.0131080.448456-0.142075
XSP27Jun22C408.00CALL408.00$13.64 / 136$13.81 / 1360023.618464%0.588545-0.2140860.0130170.4453270.175197
XSP27Jun22P408.00PUT408.00$8.36 / 170$8.53 / 1700024.273325%-0.411455-0.2026370.0130170.445327-0.137544
XSP27Jun22C407.00CALL407.00$13.37 / 86$15.39 / 860023.797653%0.601692-0.2125330.0129110.4417040.178930
XSP27Jun22P407.00PUT407.00$8.00 / 187$8.17 / 1700024.422613%-0.398308-0.2011120.0129110.441704-0.133044
XSP27Jun22C406.00CALL406.00$13.68$14.03 / 84$16.05 / 840523.958560%0.614758-0.2107520.0127910.4375960.182627
XSP27Jun22P406.00PUT406.00$7.66 / 187$7.83 / 1870024.588159%-0.385242-0.1993600.0127910.437596-0.128580
XSP27Jun22P405.00PUT405.00$7.33 / 187$7.50 / 1870024.747984%-0.372274-0.1973850.0126570.433013-0.124157
XSP27Jun22C404.00CALL404.00$15.41 / 81$17.43 / 810024.332190%0.640582-0.2065280.0125090.4279680.189894
XSP27Jun22P404.00PUT404.00$7.06 / 204$7.18 / 2040024.961350%-0.359418-0.1951920.0125090.427968-0.119780
XSP27Jun22C403.00CALL403.00$16.03 / 79$18.08 / 790024.344954%0.653313-0.2040960.0123490.4224730.193455
XSP27Jun22P403.00PUT403.00$6.75 / 204$6.86 / 2040025.100279%-0.346687-0.1927880.0123490.422473-0.115453
XSP27Jun22C402.00CALL402.00$16.79 / 77$18.81 / 770024.591368%0.665903-0.2014600.0121750.4165440.196961
XSP27Jun22P402.00PUT402.00$6.46 / 221$6.58 / 2210025.283182%-0.334097-0.1901800.0121750.416544-0.111180
XSP27Jun22C401.00CALL401.00$9.45$17.49 / 76$19.51 / 760024.701771%0.678340-0.1986260.0119900.4101980.200409
XSP27Jun22P401.00PUT401.00$15.70$6.18 / 238$6.29 / 2380925.438816%-0.321660-0.1873740.0119900.410198-0.106966
XSP27Jun22C400.00CALL400.00$15.04$18.26 / 75$20.28 / 7502024.957225%0.690611-0.1956050.0117930.4034520.203794
XSP27Jun22P400.00PUT400.00$13.14$5.91 / 238$6.02 / 23801525.605336%-0.309389-0.1843810.0117930.403452-0.102814
XSP27Jun22C399.00CALL399.00$18.91 / 73$20.98 / 730024.949744%0.702703-0.1924030.0115840.3963270.207113
XSP27Jun22P399.00PUT399.00$5.64 / 255$5.76 / 2550025.758210%-0.297297-0.1812080.0115840.396327-0.098728
XSP27Jun22C398.00CALL398.00$16.21$19.73 / 72$21.76 / 720325.229091%0.714604-0.1890320.0113660.3888420.210362
XSP27Jun22P398.00PUT398.00$5.99$5.39 / 272$5.50 / 2720125.907133%-0.285396-0.1778640.0113660.388842-0.094713
XSP27Jun22C397.00CALL397.00$7.36$20.42 / 71$22.48 / 710525.236280%0.726302-0.1855010.0111370.3810200.213537
XSP27Jun22P397.00PUT397.00$5.15 / 272$5.26 / 2720026.073377%-0.273698-0.1743610.0111370.381020-0.090771
XSP27Jun22C396.00CALL396.00$21.18 / 70$23.25 / 700025.372200%0.737786-0.1818190.0108990.3728830.216636
XSP27Jun22P396.00PUT396.00$4.91 / 289$5.02 / 2890026.211721%-0.262214-0.1707080.0108990.372883-0.086906
XSP27Jun22C395.00CALL395.00$22.00 / 69$24.02 / 690025.566418%0.749046-0.1779990.0106530.3644550.219654
XSP27Jun22P395.00PUT395.00$15.38$4.69 / 306$4.80 / 30601526.377227%-0.250954-0.1669160.0106530.364455-0.083122
XSP27Jun22C394.00CALL394.00$22.82 / 68$24.84 / 680025.805558%0.760073-0.1740520.0103990.3557600.222589
XSP27Jun22P394.00PUT394.00$14.83$4.47 / 323$4.58 / 3230226.520945%-0.239927-0.1629960.0103990.355760-0.079420
XSP27Jun22C393.00CALL393.00$23.59 / 67$25.66 / 670025.950062%0.770857-0.1699890.0101370.3468230.225438
XSP27Jun22P393.00PUT393.00$15.96$4.26 / 323$4.37 / 32301026.665620%-0.229143-0.1589610.0101370.346823-0.075804
XSP27Jun22C392.00CALL392.00$24.41 / 66$26.44 / 660026.086220%0.781390-0.1658220.0098700.3376700.228199
XSP27Jun22P392.00PUT392.00$10.76$4.06 / 340$4.17 / 3400026.813450%-0.218610-0.1548220.0098700.337670-0.072277
XSP27Jun22C391.00CALL391.00$25.20 / 65$27.23 / 650026.162114%0.791664-0.1615620.0095970.3283270.230870
XSP27Jun22P391.00PUT391.00$4.30$3.87 / 357$3.97 / 3570226.953288%-0.208336-0.1505910.0095970.328327-0.068839
XSP27Jun22C390.00CALL390.00$12.34$26.01 / 65$28.08 / 650926.335137%0.801674-0.1572230.0093190.3188200.233449
XSP27Jun22C389.00CALL389.00$26.82 / 64$28.85 / 640026.354815%0.811411-0.1528170.0090370.3091760.235933
XSP27Jun22P389.00PUT389.00$4.11$3.51 / 391$3.61 / 3910327.248195%-0.188589-0.1419020.0090370.309176-0.062243
XSP27Jun22C388.00CALL388.00$27.67 / 63$29.70 / 630026.544015%0.820873-0.1483550.0087520.2994210.238322
XSP27Jun22C387.00CALL387.00$28.51 / 63$30.58 / 630026.742662%0.830053-0.1438510.0084640.2895820.240614
XSP27Jun22C386.00CALL386.00$29.39 / 62$31.42 / 620026.918193%0.838949-0.1393150.0081750.2796830.242809
XSP27Jun22P386.00PUT386.00$3.44$3.02 / 425$3.12 / 4250227.671648%-0.161051-0.1284840.0081750.279683-0.053068
XSP27Jun22P385.00PUT385.00$11.14$2.87 / 442$2.97 / 4420727.813092%-0.152443-0.1239580.0078850.269752-0.050205
XSP27Jun22C384.00CALL384.00$31.06 / 61$33.13 / 610027.096327%0.855875-0.1301990.0075940.2598140.246903
XSP27Jun22P384.00PUT384.00$3.17$2.73 / 459$2.83 / 4590627.961842%-0.144125-0.1194240.0075940.259814-0.047441
XSP27Jun22C383.00CALL383.00$18.85$31.96 / 60$33.99 / 600127.278002%0.863902-0.1256420.0073040.2498930.248801
XSP27Jun22P382.00PUT382.00$3.03$2.47 / 476$2.56 / 4760228.252488%-0.128363-0.1103810.0070150.240012-0.042210
XSP27Jun22C381.00CALL381.00$33.66 / 59$35.74 / 590027.428478%0.879081-0.1165850.0067290.2301960.252301
XSP27Jun22P381.00PUT381.00$2.90$2.34 / 493$2.43 / 4930128.370857%-0.120919-0.1058940.0067290.230196-0.039743
XSP27Jun22C380.00CALL380.00$34.59 / 59$36.62 / 590027.643902%0.886233-0.1121060.0064440.2204660.253903
XSP27Jun22C379.00CALL379.00$35.44 / 58$37.47 / 580027.598909%0.893097-0.1076740.0061630.2108440.255408
XSP27Jun22P379.00PUT379.00$3.65$2.11 / 527$2.20 / 52705128.662095%-0.106903-0.0970390.0061630.210844-0.035103
XSP27Jun22C378.00CALL378.00$36.33 / 58$38.36 / 580027.696115%0.899674-0.1032980.0058850.2013500.256816
XSP27Jun22P378.00PUT378.00$10.82$2.00 / 527$2.09 / 5270528.795536%-0.100326-0.0926910.0058850.201350-0.032928
XSP27Jun22C377.00CALL377.00$29.44$37.26 / 57$39.29 / 570127.960434%0.905967-0.0989870.0056120.1920020.258129
XSP27Jun22P377.00PUT377.00$10.24$1.90 / 544$1.98 / 5440528.927365%-0.094033-0.0884080.0056120.192002-0.030849
XSP27Jun22C376.00CALL376.00$38.12 / 57$40.15 / 570027.866314%0.911979-0.0947490.0053440.1828180.259348
XSP27Jun22P376.00PUT376.00$1.80 / 561$1.89 / 5610029.086277%-0.088021-0.0841980.0053440.182818-0.028864
XSP27Jun22C375.00CALL375.00$39.03 / 57$41.06 / 570027.985496%0.917714-0.0905920.0050810.1738160.260474
XSP27Jun22C374.00CALL374.00$39.94 / 56$41.97 / 560028.080797%0.923178-0.0865230.0048230.1650100.261509
XSP27Jun22P374.00PUT374.00$2.92$1.62 / 578$1.70 / 5780129.357872%-0.076822-0.0760290.0048230.165010-0.025170
XSP27Jun22C373.00CALL373.00$40.85 / 56$42.88 / 560028.150225%0.928375-0.0825490.0045720.1564140.262455
XSP27Jun22P373.00PUT373.00$1.54 / 595$1.62 / 5950029.524150%-0.071625-0.0720830.0045720.156414-0.023457
XSP27Jun22C372.00CALL372.00$41.76 / 56$43.84 / 560028.335868%0.933310-0.0786760.0043270.1480410.263314
XSP27Jun22P372.00PUT372.00$5.11$1.46 / 612$1.54 / 6120129.672435%-0.066690-0.0682380.0043270.148041-0.021832
XSP27Jun22C371.00CALL371.00$42.69 / 55$44.72 / 550028.323546%0.937991-0.0749090.0040890.1399020.264088
XSP27Jun22P371.00PUT371.00$6.05$1.39 / 612$1.46 / 612010029.826802%-0.062009-0.0644990.0040890.139902-0.020291
XSP27Jun22C370.00CALL370.00$34.73$43.66 / 55$45.68 / 550128.649509%0.942422-0.0712520.0038580.1320060.264779
XSP27Jun22P370.00PUT370.00$5.39$1.31 / 629$1.39 / 6290129.961153%-0.057578-0.0608700.0038580.132006-0.018833
XSP27Jun22C369.00CALL369.00$44.57 / 55$46.60 / 550028.648349%0.946612-0.0677100.0036350.1243630.265390
XSP27Jun22P369.00PUT369.00$3.11$1.24 / 646$1.32 / 6460230.103654%-0.053388-0.0573560.0036350.124363-0.017456
XSP27Jun22C368.00CALL368.00$45.47 / 55$47.55 / 550028.677095%0.950567-0.0642860.0034190.1169780.265923
XSP27Jun22P368.00PUT368.00$1.18 / 646$1.25 / 6460030.256369%-0.049433-0.0539600.0034190.116978-0.016157
XSP27Jun22C367.00CALL367.00$46.44 / 54$48.47 / 540028.817802%0.954294-0.0609820.0032110.1098580.266380
XSP27Jun22P367.00PUT367.00$1.12 / 663$1.19 / 6630030.422875%-0.045706-0.0506840.0032110.109858-0.014933
XSP27Jun22C366.00CALL366.00$47.38 / 54$49.41 / 540028.900006%0.957801-0.0578020.0030110.1030080.266764
XSP27Jun22P366.00PUT366.00$4.74$1.06 / 680$1.13 / 6800130.566570%-0.042199-0.0475320.0030110.103008-0.013782
XSP27Jun22C365.00CALL365.00$48.30 / 54$50.33 / 540028.797413%0.961096-0.0547450.0028190.0964290.267078
XSP27Jun22P365.00PUT365.00$2.33$1.01 / 680$1.08 / 6800130.759753%-0.038904-0.0445040.0028190.096429-0.012701
XSP27Jun22C364.00CALL364.00$49.24 / 54$51.32 / 540029.024217%0.964186-0.0518150.0026340.0901250.267325
XSP27Jun22P364.00PUT364.00$0.96 / 697$1.03 / 6970030.937161%-0.035814-0.0416010.0026340.090125-0.011688
XSP27Jun22C363.00CALL363.00$50.22 / 53$52.25 / 530029.149027%0.967080-0.0490100.0024580.0840960.267507
XSP27Jun22C362.00CALL362.00$51.17 / 53$53.20 / 530029.205330%0.969785-0.0463300.0022900.0783410.267626
XSP27Jun22P362.00PUT362.00$0.86 / 714$0.93 / 7140031.238605%-0.030215-0.0361730.0022900.078341-0.009854
XSP27Jun22C361.00CALL361.00$52.10 / 53$54.18 / 530029.284353%0.972311-0.0437760.0021300.0728590.267686
XSP27Jun22P361.00PUT361.00$0.82 / 714$0.88 / 7140031.403667%-0.027689-0.0336470.0021300.072859-0.009027
XSP27Jun22C360.00CALL360.00$53.06 / 53$55.14 / 530029.382619%0.974664-0.0413460.0019770.0676480.267690
XSP27Jun22C359.00CALL359.00$54.03 / 53$56.06 / 530029.299937%0.976853-0.0390390.0018330.0627040.267639
XSP27Jun22P359.00PUT359.00$0.74 / 731$0.80 / 7310031.756233%-0.023147-0.0289650.0018330.062704-0.007541
XSP27Jun22C358.00CALL358.00$55.01 / 52$57.04 / 520029.564602%0.978886-0.0368520.0016960.0580230.267537
XSP27Jun22P358.00PUT358.00$1.73$0.71 / 748$0.77 / 7480131.997085%-0.021114-0.0268060.0016960.058023-0.006877
XSP27Jun22C357.00CALL357.00$55.94 / 52$58.03 / 520029.586634%0.980771-0.0347830.0015670.0535990.267387
XSP27Jun22P357.00PUT357.00$5.25$0.67 / 748$0.73 / 74805532.133595%-0.019229-0.0247660.0015670.053599-0.006261
XSP27Jun22C356.00CALL356.00$56.94 / 52$58.97 / 520029.699112%0.982516-0.0328310.0014450.0494270.267190
XSP27Jun22P356.00PUT356.00$0.64 / 748$0.70 / 7480032.348749%-0.017484-0.0228410.0014450.049427-0.005691
XSP27Jun22C355.00CALL355.00$57.93 / 52$59.96 / 520030.046861%0.984128-0.0309910.0013300.0455010.266950
XSP27Jun22P355.00PUT355.00$1.48$0.61 / 765$0.67 / 7650132.550578%-0.015872-0.0210300.0013300.045501-0.005165
XSP27Jun22C354.00CALL354.00$58.86 / 52$60.89 / 520029.571201%0.985614-0.0292610.0012220.0418140.266669
XSP27Jun22P354.00PUT354.00$0.58 / 765$0.64 / 7650032.736661%-0.014386-0.0193280.0012220.041814-0.004680
XSP27Jun22C353.00CALL353.00$59.83 / 52$61.86 / 520029.588813%0.986984-0.0276380.0011210.0383570.266349
XSP27Jun22C352.00CALL352.00$60.79 / 52$62.87 / 520029.814241%0.988242-0.0261170.0010270.0351240.265992
XSP27Jun22P352.00PUT352.00$0.53 / 782$0.59 / 7820033.175494%-0.011758-0.0162390.0010270.035124-0.003823
XSP27Jun22C351.00CALL351.00$61.80 / 52$63.82 / 520029.944750%0.989396-0.0246950.0009380.0321050.265602
XSP27Jun22P351.00PUT351.00$0.51 / 782$0.56 / 7820033.376784%-0.010604-0.0148460.0009380.032105-0.003446
XSP27Jun22C350.00CALL350.00$62.74 / 51$64.83 / 510029.965921%0.990454-0.0233680.0008560.0292930.265180
XSP27Jun22P350.00PUT350.00$0.70$0.48 / 999$0.54 / 7820533.564770%-0.009546-0.0135470.0008560.029293-0.003102
XSP27Jun22C345.00CALL345.00$67.67 / 51$69.70 / 510030.068094%0.994499-0.0180170.0005270.0180170.262665
XSP27Jun22P345.00PUT345.00$0.95$0.39 / 916$0.45 / 1,2160534.768656%-0.005501-0.0083370.0005270.018017-0.001785
XSP27Jun22C340.00CALL340.00$72.58 / 51$74.61 / 510029.232586%0.996970-0.0144320.0003090.0105670.259635
XSP27Jun22P340.00PUT340.00$0.32 / 1,233$0.37 / 8330035.946112%-0.003030-0.0048920.0003090.010567-0.000982
XSP27Jun22C335.00CALL335.00$77.51 / 50$79.59 / 500028.694760%0.998408-0.0121320.0001720.0058980.256269
XSP27Jun22P335.00PUT335.00$0.27 / 950$0.32 / 1,0500037.340510%-0.001592-0.0027320.0001720.005898-0.000515
XSP27Jun22C330.00CALL330.00$82.47 / 50$84.50 / 500033.439396%0.999204-0.0107080.0000910.0031260.252694
XSP27Jun22P330.00PUT330.00$1.01$0.23 / 950$0.28 / 1,5500138.781888%-0.000796-0.0014480.0000910.003126-0.000258
XSP27Jun22C325.00CALL325.00$87.47 / 50$89.50 / 500034.759838%0.999622-0.0098470.0000460.0015700.248997
XSP27Jun22P325.00PUT325.00$0.20 / 850$0.24 / 8500040.197625%-0.000378-0.0007280.0000460.001570-0.000122
XSP27Jun22C320.00CALL320.00$92.42 / 50$94.45 / 500031.528376%0.999830-0.0093250.0000220.0007450.245232
XSP27Jun22P320.00PUT320.00$0.17 / 1,050$0.22 / 1,6570041.759232%-0.000170-0.0003460.0000220.000745-0.000055
XSP27Jun22C315.00CALL315.00$97.38 / 50$99.41 / 500037.108764%0.999928-0.0089940.0000100.0003340.241431
XSP27Jun22P315.00PUT315.00$0.15 / 850$0.19 / 9500043.217742%-0.000072-0.0001550.0000100.000334-0.000023
XSP27Jun22C310.00CALL310.00$102.39 / 50$104.42 / 50000.000000%0.999971-0.0087640.0000040.0001400.237612
XSP27Jun22P310.00PUT310.00$0.13 / 850$0.17 / 1,0500044.738910%-0.000029-0.0000650.0000040.000140-0.000009
XSP27Jun22C305.00CALL305.00$107.36 / 50$109.39 / 50000.000000%0.999989-0.0085840.0000020.0000550.233785
XSP27Jun22P305.00PUT305.00$0.11 / 1,150$0.15 / 8500046.155477%-0.000011-0.0000260.0000020.000055-0.000003
XSP27Jun22C300.00CALL300.00$112.34 / 50$114.37 / 50000.000000%0.999996-0.0084280.0000010.0000200.229955
XSP27Jun22P300.00PUT300.00$0.09 / 1,657$0.14 / 1,6570047.685621%-0.000004-0.0000100.0000010.000020-0.000001
XSP27Jun22C295.00CALL295.00$117.28 / 50$119.31 / 50000.000000%0.999999-0.0082810.0000010.0000070.226123
XSP27Jun22P295.00PUT295.00$0.08 / 1,350$0.12 / 8500049.122067%-0.000001-0.0000030.0000010.0000070.000000
XSP27Jun22C290.00CALL290.00$122.28 / 50$124.31 / 50000.000000%1.000000-0.0081380.0000010.0000020.222291
XSP27Jun22P290.00PUT290.00$0.17$0.07 / 1,250$0.11 / 1,15001050.754402%-0.000001-0.0000010.0000010.0000020.000000