XSP.IN Option Chain

End of day data from June 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: $420.73 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP27Jun22P390.00PUT390.00$0.25$0.03 / 3$0.90 / 1221,3314806.053632%-0.493061-1.1001780.0717540.081434-0.005329
XSP27Jun22P389.00PUT389.00$0.03$0.01 / 1$0.60 / 11,173188.756278%-0.421706-1.0801610.0703790.079873-0.004554
XSP27Jun22P388.00PUT388.00$0.01$0.01 / 2663265.159905%-0.352666-1.0262730.0668140.075827-0.003805
XSP27Jun22C390.00CALL390.00$0.05$0.01 / 1$0.40 / 51500752.148516%0.506939-1.1172510.0717540.0814340.005356
XSP27Jun22C389.00CALL389.00$0.71$0.26 / 50$2.14 / 50465206.208274%0.578294-1.0971910.0703790.0798730.006103
XSP27Jun22C388.00CALL388.00$1.66$1.32 / 50$3.14 / 502422310.135267%0.647334-1.0432590.0668140.0758270.006825
XSP27Jun22C392.00CALL392.00$0.02$0.01 / 1209644.893220%0.366364-1.0522460.0677000.0768330.003877
XSP27Jun22C391.00CALL391.00$0.01$1.00 / 11554317.437864%0.435542-1.1017150.0708260.0803810.004605
XSP27Jun22C393.00CALL393.00$0.01$0.01 / 111186.938802%0.301441-0.9736050.0626810.0711370.003192
XSP27Jun22P391.00PUT391.00$2.11$0.60 / 4$5.40 / 1842030.664568%-0.564458-1.0845970.0708260.080381-0.006106
XSP27Jun22C406.00CALL406.00$0.01$0.91 / 20076567.686700%0.002527-0.0218210.0014090.0016000.000027
XSP27Jun22C394.00CALL394.00$0.01$0.20 / 2731616.400352%0.242411-0.8728850.0562270.0638120.002569
XSP27Jun22P387.00PUT387.00$0.01$0.91 / 200726325.797650%-0.288012-0.9433990.0613780.069658-0.003105
XSP27Jun22P380.00PUT380.00$0.01$0.91 / 2006715251.365199%-0.032889-0.2034960.0132070.014988-0.000353
XSP27Jun22C395.00CALL395.00$0.01$0.60 / 1508327.608713%0.190400-0.7584620.0488790.0554730.002019
XSP27Jun22P362.00PUT362.00$0.01$0.91 / 2004545107.531534%-0.000001-0.0000010.0000010.0000000.000000
XSP27Jun22C396.00CALL396.00$0.03$0.02 / 444613.938873%0.145981-0.6388650.0411870.0467430.001549
XSP27Jun22C381.00CALL381.00$10.35$8.31 / 50$10.12 / 50403929.189746%0.951092-0.2974990.0182290.0206880.009912
XSP27Jun22P386.00PUT386.00$0.01$0.91 / 250291829.813977%-0.229426-0.8388610.0545460.061905-0.002472
XSP27Jun22C397.00CALL397.00$0.01$0.90 / 20026839.685493%0.109202-0.5217710.0336490.0381880.001159
XSP27Jun22P392.00PUT392.00$3.07$0.90 / 50$2.79 / 5025110.360911%-0.633636-1.0350850.0677000.076833-0.006862
XSP27Jun22P385.00PUT385.00$0.02$0.05 / 2182614.429424%-0.178070-0.7213480.0468840.053209-0.001918
XSP27Jun22P384.00PUT384.00$0.02$0.01 / 1161313.061080%-0.134531-0.5997290.0389640.044220-0.001448
XSP27Jun22C398.00CALL398.00$0.05$0.90 / 20015643.042579%0.079670-0.4132780.0266600.0302560.000846
XSP27Jun22P378.00PUT378.00$0.01$0.91 / 200156158.012661%-0.013546-0.0961790.0062400.007081-0.000145
XSP27Jun22C387.00CALL387.00$2.68$2.32 / 50$4.14 / 50141613.262007%0.711988-0.9603410.0613780.0696580.007497
XSP27Jun22C385.00CALL385.00$5.00$4.32 / 50$6.14 / 50149619.063714%0.821930-0.7382020.0468840.0532090.008630
XSP27Jun22C380.00CALL380.00$10.28$9.21 / 50$11.10 / 50131728.824200%0.967111-0.2201320.0132070.0149880.010057
XSP27Jun22C399.00CALL399.00$0.02$0.01 / 412718.016188%0.056669-0.3175380.0204890.0232530.000602
XSP27Jun22P393.00PUT393.00$2.72$1.88 / 50$3.69 / 509109.654024%-0.698559-0.9564000.0626810.071137-0.007574
XSP27Jun22P375.00PUT375.00$0.02$0.02 / 475831.956891%-0.002809-0.0239190.0015510.001760-0.000030
XSP27Jun22P394.00PUT394.00$4.23$2.86 / 50$4.68 / 506212.749099%-0.757589-0.8556360.0562270.063812-0.008225
XSP27Jun22P383.00PUT383.00$0.01$0.01 / 161014.941555%-0.098842-0.4819620.0313020.035525-0.001063
XSP27Jun22P379.00PUT379.00$0.04$0.91 / 200627554.711105%-0.021443-0.1423900.0092390.010486-0.000230
XSP27Jun22C386.00CALL386.00$4.12$3.21 / 50$5.10 / 505813.997106%0.770574-0.8557590.0545460.0619050.008103
XSP27Jun22P429.00PUT429.00$37.75$37.85 / 50$39.79 / 504085.357094%-1.0000000.0187810.0000010.000000-0.011753
XSP27Jun22P395.00PUT395.00$5.19$3.90 / 50$5.79 / 5043617.924893%-0.809600-0.7411690.0488790.055473-0.008803
XSP27Jun22P396.00PUT396.00$5.29$4.88 / 50$6.69 / 503115.794734%-0.854019-0.6215290.0411870.046743-0.009300
XSP27Jun22C383.00CALL383.00$7.02$6.21 / 50$8.10 / 5031021.608848%0.901158-0.4987290.0313020.0355250.009429
XSP27Jun22C376.00CALL376.00$13.98$13.31 / 50$15.14 / 5035542.141206%0.995094-0.0558910.0025570.0029020.010248
XSP27Jun22P374.00PUT374.00$0.01$0.91 / 200315870.872747%-0.001555-0.0139910.0009070.001030-0.000017
XSP27Jun22C365.00CALL365.00$25.41$24.32 / 50$26.14 / 503368.829196%0.999998-0.0160000.0000010.0000020.010000
XSP27Jun22C401.00CALL401.00$0.01$0.90 / 20025152.627875%0.026545-0.1712610.0110550.0125460.000282
XSP27Jun22C400.00CALL400.00$0.05$0.90 / 20023749.502733%0.039289-0.2367200.0152770.0173380.000417
XSP27Jun22P382.00PUT382.00$0.09$0.91 / 20021444.511815%-0.070562-0.3742890.0243020.027581-0.000759
XSP27Jun22P371.00PUT371.00$0.02$0.91 / 200216580.244036%-0.000214-0.0022440.0001450.000165-0.000002
XSP27Jun22P370.00PUT370.00$0.01$0.01 / 1294438.291583%-0.000103-0.0011310.0000730.000083-0.000001
XSP27Jun22P369.00PUT369.00$0.01$0.91 / 2002386.401469%-0.000048-0.0005490.0000360.000040-0.000001
XSP27Jun22P356.00PUT356.00$0.01$0.91 / 20028125.313281%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P452.00PUT452.00$61.66$60.90 / 50$62.79 / 5011122.680099%-1.0000000.0197880.0000010.000000-0.012383
XSP27Jun22P422.00PUT422.00$30.58$30.86 / 50$32.68 / 501160.947817%-1.0000000.0184740.0000010.000000-0.011561
XSP27Jun22C402.00CALL402.00$0.02$0.90 / 2001055.693118%0.017475-0.1202710.0077650.0088120.000186
XSP27Jun22P402.00PUT402.00$10.58$10.88 / 50$12.69 / 501327.138266%-0.982525-0.1026720.0077650.008812-0.010827
XSP27Jun22P397.00PUT397.00$5.58$5.86 / 50$7.68 / 501018.998113%-0.890798-0.5043900.0336490.038188-0.009717
XSP27Jun22C384.00CALL384.00$6.40$5.31 / 50$7.14 / 501621.668548%0.865469-0.6165400.0389640.0442200.009072
XSP27Jun22C377.00CALL377.00$13.35$12.21 / 50$14.10 / 50111635.814902%0.991714-0.0792000.0040670.0046150.010239
XSP27Jun22P377.00PUT377.00$0.01$0.91 / 200114961.275366%-0.008286-0.0626960.0040670.004615-0.000089
XSP27Jun22C374.00CALL374.00$17.44$15.21 / 50$17.10 / 501342.661020%0.998445-0.0303640.0009070.0010300.010229
XSP27Jun22P373.00PUT373.00$0.01$0.91 / 20011074.018669%-0.000832-0.0078890.0005110.000580-0.000009
XSP27Jun22C361.00CALL361.00$29.39$28.32 / 50$30.14 / 501378.244064%1.000000-0.0158050.0000010.0000000.009890
XSP27Jun22C360.00CALL360.00$30.41$29.32 / 50$31.14 / 5011080.589139%1.000000-0.0157610.0000010.0000000.009863
XSP27Jun22C500.00CALL500.00$0.90 / 20000265.292634%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P500.00PUT500.00$108.86 / 50$110.69 / 5000169.059129%-1.0000000.0218890.0000010.000000-0.013698
XSP27Jun22C495.00CALL495.00$0.90 / 20000256.723743%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P495.00PUT495.00$103.88 / 50$105.69 / 5000162.855285%-1.0000000.0216710.0000010.000000-0.013561
XSP27Jun22C490.00CALL490.00$0.90 / 20000248.002769%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P490.00PUT490.00$98.86 / 50$100.68 / 5000178.701262%-1.0000000.0214520.0000010.000000-0.013424
XSP27Jun22C485.00CALL485.00$0.90 / 20000239.129478%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P485.00PUT485.00$93.86 / 50$95.69 / 5000150.203052%-1.0000000.0212330.0000010.000000-0.013287
XSP27Jun22C480.00CALL480.00$0.90 / 20000230.095118%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P480.00PUT480.00$88.88 / 50$90.69 / 5000143.749655%-1.0000000.0210140.0000010.000000-0.013150
XSP27Jun22C475.00CALL475.00$0.90 / 20000220.890682%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P475.00PUT475.00$83.86 / 50$85.68 / 5000141.967898%-1.0000000.0207950.0000010.000000-0.013013
XSP27Jun22C470.00CALL470.00$0.90 / 20000211.505943%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P470.00PUT470.00$78.88 / 50$80.69 / 5000130.564883%-1.0000000.0205760.0000010.000000-0.012876
XSP27Jun22C465.00CALL465.00$0.90 / 20000201.932232%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P465.00PUT465.00$73.85 / 50$75.79 / 5000142.652416%-1.0000000.0203570.0000010.000000-0.012739
XSP27Jun22C460.00CALL460.00$0.14$0.90 / 20007192.157056%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P460.00PUT460.00$68.86 / 50$70.68 / 5000116.993203%-1.0000000.0201380.0000010.000000-0.012602
XSP27Jun22C455.00CALL455.00$0.20$0.90 / 20001182.167582%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P455.00PUT455.00$63.88 / 50$65.69 / 5000110.046942%-1.0000000.0199190.0000010.000000-0.012465
XSP27Jun22C454.00CALL454.00$0.90 / 20000180.142720%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P454.00PUT454.00$62.85 / 50$64.79 / 5000125.815879%-1.0000000.0198760.0000010.000000-0.012438
XSP27Jun22C452.00CALL452.00$0.90 / 20000176.065006%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C450.00CALL450.00$0.48$0.90 / 20007171.948795%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P450.00PUT450.00$58.85 / 50$60.79 / 5000119.517502%-1.0000000.0197010.0000010.000000-0.012328
XSP27Jun22C448.00CALL448.00$0.90 / 20000167.792034%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P448.00PUT448.00$56.85 / 50$58.79 / 5000116.335206%-1.0000000.0196130.0000010.000000-0.012273
XSP27Jun22C446.00CALL446.00$0.90 / 20000163.594719%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P446.00PUT446.00$54.90 / 50$56.79 / 500097.252275%-1.0000000.0195250.0000010.000000-0.012219
XSP27Jun22C445.00CALL445.00$0.42$0.90 / 20002161.480442%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P445.00PUT445.00$53.86 / 50$55.68 / 500099.552814%-1.0000000.0194820.0000010.000000-0.012191
XSP27Jun22C444.00CALL444.00$0.91 / 20000159.739455%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P444.00PUT444.00$52.85 / 50$54.79 / 5000109.891253%-1.0000000.0194380.0000010.000000-0.012164
XSP27Jun22C443.00CALL443.00$0.91 / 20000157.596038%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P443.00PUT443.00$51.85 / 50$53.74 / 500087.634537%-1.0000000.0193940.0000010.000000-0.012136
XSP27Jun22C442.00CALL442.00$0.91 / 20000155.446152%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P442.00PUT442.00$50.90 / 50$52.79 / 500091.436527%-1.0000000.0193500.0000010.000000-0.012109
XSP27Jun22C441.00CALL441.00$0.91 / 20000153.284638%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P441.00PUT441.00$49.85 / 50$51.74 / 5000103.002553%-1.0000000.0193060.0000010.000000-0.012082
XSP27Jun22C440.00CALL440.00$1.54$0.91 / 20007151.111335%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P440.00PUT440.00$48.88 / 50$50.69 / 500088.496473%-1.0000000.0192630.0000010.000000-0.012054
XSP27Jun22C439.00CALL439.00$0.91 / 20000148.926077%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P439.00PUT439.00$47.85 / 50$49.74 / 10081.965545%-1.0000000.0192190.0000010.000000-0.012027
XSP27Jun22C438.00CALL438.00$0.95$0.91 / 20008146.728681%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P438.00PUT438.00$46.90 / 50$48.79 / 500098.024809%-1.0000000.0191750.0000010.000000-0.011999
XSP27Jun22C437.00CALL437.00$0.91 / 20000144.517156%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P437.00PUT437.00$45.88 / 50$47.69 / 500084.045293%-1.0000000.0191310.0000010.000000-0.011972
XSP27Jun22C436.00CALL436.00$0.03$0.91 / 20001142.297589%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P436.00PUT436.00$44.86 / 50$46.69 / 500082.550144%-1.0000000.0190880.0000010.000000-0.011945
XSP27Jun22C435.00CALL435.00$0.04$0.91 / 20007140.061662%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P435.00PUT435.00$57.64$43.85 / 50$45.79 / 500194.988497%-1.0000000.0190440.0000010.000000-0.011917
XSP27Jun22C434.00CALL434.00$1.64$0.91 / 20004137.813294%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P434.00PUT434.00$42.86 / 50$44.68 / 500082.842319%-1.0000000.0190000.0000010.000000-0.011890
XSP27Jun22C433.00CALL433.00$0.91 / 20000135.551813%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P433.00PUT433.00$41.88 / 50$43.69 / 500078.028888%-1.0000000.0189560.0000010.000000-0.011862
XSP27Jun22C432.00CALL432.00$2.03$0.91 / 20001133.275049%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P432.00PUT432.00$40.85 / 50$42.79 / 500089.886499%-1.0000000.0189120.0000010.000000-0.011835
XSP27Jun22C431.00CALL431.00$0.26$0.91 / 20001130.987112%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P431.00PUT431.00$39.86 / 50$41.68 / 500074.983769%-1.0000000.0188690.0000010.000000-0.011808
XSP27Jun22C430.00CALL430.00$0.01$0.91 / 200021128.683482%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P430.00PUT430.00$38.88 / 50$40.69 / 500073.451673%-1.0000000.0188250.0000010.000000-0.011780
XSP27Jun22C429.00CALL429.00$0.01$0.91 / 20009126.365178%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C428.00CALL428.00$0.26$0.91 / 20001124.031870%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P428.00PUT428.00$36.86 / 50$38.68 / 500073.401298%-1.0000000.0187370.0000010.000000-0.011726
XSP27Jun22C427.00CALL427.00$0.01$0.91 / 200017121.683251%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P427.00PUT427.00$35.88 / 50$37.69 / 500068.814789%-1.0000000.0186940.0000010.000000-0.011698
XSP27Jun22C426.00CALL426.00$0.91 / 20000119.319053%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P426.00PUT426.00$34.85 / 50$36.79 / 500080.071916%-1.0000000.0186500.0000010.000000-0.011671
XSP27Jun22C425.00CALL425.00$0.01$0.91 / 200010116.939059%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P425.00PUT425.00$15.51$33.86 / 50$35.68 / 500365.690307%-1.0000000.0186060.0000010.000000-0.011643
XSP27Jun22C424.00CALL424.00$4.63$0.91 / 20000114.538120%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P424.00PUT424.00$32.88 / 50$34.69 / 500064.116907%-1.0000000.0185620.0000010.000000-0.011616
XSP27Jun22C423.00CALL423.00$0.91 / 20000112.123717%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P423.00PUT423.00$31.85 / 50$33.79 / 500074.702602%-1.0000000.0185180.0000010.000000-0.011589
XSP27Jun22C422.00CALL422.00$0.02$0.91 / 200017109.690522%0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C421.00CALL421.00$0.15$0.91 / 20002107.238785%0.000001-0.0000010.0000010.0000000.000000
XSP27Jun22P421.00PUT421.00$29.88 / 50$31.69 / 500059.351750%-1.0000000.0184300.0000010.000000-0.011534
XSP27Jun22C420.00CALL420.00$0.01$0.91 / 200011104.768639%0.000001-0.0000020.0000010.0000000.000000
XSP27Jun22P420.00PUT420.00$29.58$28.85 / 50$30.79 / 500268.685861%-1.0000000.0183860.0000010.000000-0.011506
XSP27Jun22C419.00CALL419.00$0.91 / 20000102.278423%0.000001-0.0000040.0000010.0000000.000000
XSP27Jun22P419.00PUT419.00$27.86 / 50$29.68 / 500058.736272%-1.0000000.0183400.0000010.000000-0.011479
XSP27Jun22C418.00CALL418.00$7.19$0.91 / 2000599.770152%0.000001-0.0000090.0000010.0000010.000000
XSP27Jun22P418.00PUT418.00$32.55$26.88 / 50$28.69 / 500154.514267%-0.9999990.0182910.0000010.000001-0.011452
XSP27Jun22C417.00CALL417.00$0.02$0.90 / 2000196.953458%0.000001-0.0000200.0000010.0000010.000000
XSP27Jun22P417.00PUT417.00$25.85 / 50$27.79 / 500063.157344%-0.9999990.0182360.0000010.000001-0.011424
XSP27Jun22C416.00CALL416.00$0.90 / 2000094.404693%0.000003-0.0000420.0000030.0000030.000000
XSP27Jun22P416.00PUT416.00$22.53$24.86 / 50$26.68 / 500353.690484%-0.9999970.0181700.0000030.000003-0.011397
XSP27Jun22C415.00CALL415.00$9.57$0.91 / 2000592.105542%0.000007-0.0000890.0000060.0000070.000000
XSP27Jun22P415.00PUT415.00$10.26$23.88 / 50$25.69 / 5001149.598105%-0.9999930.0180790.0000060.000007-0.011369
XSP27Jun22C414.00CALL414.00$0.91 / 2000089.505012%0.000015-0.0001840.0000120.0000130.000000
XSP27Jun22P414.00PUT414.00$22.85 / 50$24.79 / 500057.521400%-0.9999850.0179410.0000120.000013-0.011342
XSP27Jun22C413.00CALL413.00$0.24$0.90 / 2000086.616007%0.000031-0.0003680.0000240.0000270.000000
XSP27Jun22P413.00PUT413.00$27.53$21.85 / 50$23.79 / 500755.615876%-0.9999690.0177130.0000240.000027-0.011314
XSP27Jun22C412.00CALL412.00$11.15$0.91 / 2000584.228203%0.000063-0.0007170.0000460.0000530.000001
XSP27Jun22P412.00PUT412.00$17.10$20.86 / 50$22.68 / 500144.595519%-0.9999370.0173200.0000460.000053-0.011287
XSP27Jun22C411.00CALL411.00$0.91 / 2000081.549644%0.000125-0.0013580.0000880.0001000.000001
XSP27Jun22P411.00PUT411.00$11.10$19.88 / 50$21.69 / 500542.907467%-0.9998750.0166350.0000880.000100-0.011258
XSP27Jun22C410.00CALL410.00$0.02$0.91 / 20005578.842634%0.000240-0.0025030.0001620.0001840.000003
XSP27Jun22P410.00PUT410.00$18.99$18.85 / 50$20.79 / 500149.814272%-0.9997600.0154470.0001620.000184-0.011230
XSP27Jun22C409.00CALL409.00$8.70$0.90 / 200014375.861211%0.000450-0.0044860.0002900.0003290.000005
XSP27Jun22P409.00PUT409.00$6.49$17.86 / 50$19.68 / 500239.496775%-0.9995500.0134190.0002900.000329-0.011200
XSP27Jun22C408.00CALL408.00$0.90 / 2000073.092696%0.000821-0.0078190.0005050.0005730.000009
XSP27Jun22P408.00PUT408.00$16.86 / 50$18.68 / 500037.774410%-0.9991790.0100420.0005050.000573-0.011169
XSP27Jun22C407.00CALL407.00$0.02$0.91 / 2000170.527797%0.001459-0.0132500.0008560.0009710.000016
XSP27Jun22P407.00PUT407.00$15.85 / 50$17.79 / 500043.870114%-0.9985410.0045680.0008560.000971-0.011135
XSP27Jun22P406.00PUT406.00$14.86 / 50$16.68 / 500036.157743%-0.997473-0.0040470.0014090.001600-0.011096
XSP27Jun22C405.00CALL405.00$0.54$0.91 / 20003164.806001%0.004262-0.0349220.0022550.0025600.000045
XSP27Jun22P405.00PUT405.00$6.61$13.86 / 50$15.68 / 500332.523614%-0.995738-0.0171920.0022550.002560-0.011050
XSP27Jun22C404.00CALL404.00$0.92$0.90 / 20001261.666182%0.007002-0.0542980.0035060.0039800.000074
XSP27Jun22P404.00PUT404.00$35.35$12.85 / 50$14.79 / 500137.758153%-0.992998-0.0366120.0035060.003980-0.010994
XSP27Jun22C403.00CALL403.00$0.04$0.90 / 2000458.704282%0.011208-0.0820050.0052950.0060090.000119
XSP27Jun22P403.00PUT403.00$13.13$11.86 / 50$13.68 / 500028.950054%-0.988792-0.0643620.0052950.006009-0.010921
XSP27Jun22P401.00PUT401.00$4.71$9.85 / 50$11.79 / 500531.443628%-0.973455-0.1537050.0110550.012546-0.010704
XSP27Jun22P400.00PUT400.00$12.48$8.86 / 50$10.68 / 5003623.453943%-0.960711-0.2192080.0152770.017338-0.010541
XSP27Jun22P399.00PUT399.00$9.10$7.88 / 50$9.69 / 5001921.582447%-0.943331-0.3000700.0204890.023253-0.010329
XSP27Jun22P398.00PUT398.00$3.00$6.85 / 50$8.79 / 500124.867406%-0.920330-0.3958540.0266600.030256-0.010058
XSP27Jun22C382.00CALL382.00$5.00$7.27 / 50$9.09 / 500325.197943%0.929438-0.3910130.0243020.0275810.009706
XSP27Jun22P381.00PUT381.00$0.38$0.25 / 40832.479791%-0.048908-0.2808190.0182290.020688-0.000526
XSP27Jun22C379.00CALL379.00$10.25$10.31 / 50$12.14 / 500534.682907%0.978557-0.1589820.0092390.0104860.010153
XSP27Jun22C378.00CALL378.00$10.88$11.31 / 50$13.12 / 500436.723391%0.986454-0.1127280.0062400.0070810.010210
XSP27Jun22P376.00PUT376.00$0.09$0.12 / 106939.485158%-0.004906-0.0394310.0025570.002902-0.000053
XSP27Jun22C375.00CALL375.00$4.89$14.32 / 50$16.14 / 50010744.847447%0.997191-0.0403360.0015510.0017600.010243
XSP27Jun22C373.00CALL373.00$6.50$16.32 / 50$18.14 / 500249.719723%0.999168-0.0242180.0005110.0005800.010210
XSP27Jun22C372.00CALL372.00$5.97$17.32 / 50$19.14 / 5009952.140175%0.999570-0.0205720.0002780.0003150.010187
XSP27Jun22P372.00PUT372.00$0.08$0.91 / 20004577.142321%-0.000430-0.0042870.0002780.000315-0.000005
XSP27Jun22C371.00CALL371.00$18.21 / 50$20.10 / 500049.408783%0.999786-0.0184860.0001450.0001650.010162
XSP27Jun22C370.00CALL370.00$20.50$19.21 / 50$21.10 / 500351.641650%0.999897-0.0173300.0000730.0000830.010135
XSP27Jun22C369.00CALL369.00$20.32 / 50$22.14 / 500059.335536%0.999952-0.0167040.0000360.0000400.010109
XSP27Jun22C368.00CALL368.00$21.32 / 50$23.14 / 500061.718884%0.999979-0.0163670.0000170.0000190.010082
XSP27Jun22P368.00PUT368.00$0.07$0.91 / 20001489.455052%-0.000021-0.0002570.0000170.0000190.000000
XSP27Jun22C367.00CALL367.00$22.21 / 50$24.10 / 500058.305000%0.999991-0.0161820.0000070.0000080.010054
XSP27Jun22P367.00PUT367.00$0.91 / 2000092.495175%-0.000009-0.0001150.0000070.0000080.000000
XSP27Jun22C366.00CALL366.00$22.41$23.32 / 50$25.14 / 500566.466089%0.999996-0.0160730.0000030.0000040.010027
XSP27Jun22P366.00PUT366.00$0.03$0.91 / 20002895.522925%-0.000004-0.0000500.0000030.0000040.000000
XSP27Jun22P365.00PUT365.00$0.11$0.91 / 200011898.539321%-0.000002-0.0000210.0000010.0000020.000000
XSP27Jun22C364.00CALL364.00$25.32 / 50$27.14 / 500071.189065%0.999999-0.0159440.0000010.0000010.009972
XSP27Jun22P364.00PUT364.00$0.10$0.91 / 2000165101.544367%-0.000001-0.0000080.0000010.0000010.000000
XSP27Jun22C363.00CALL363.00$26.21 / 50$28.10 / 500067.126622%1.000000-0.0158950.0000010.0000000.009945
XSP27Jun22P363.00PUT363.00$0.04$0.91 / 200038104.541381%-0.000001-0.0000030.0000010.0000000.000000
XSP27Jun22C362.00CALL362.00$27.32 / 50$29.14 / 500075.894113%1.000000-0.0158490.0000010.0000000.009917
XSP27Jun22P361.00PUT361.00$0.05$0.91 / 200015110.509505%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22P360.00PUT360.00$0.05$0.91 / 200074113.482196%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C359.00CALL359.00$30.21 / 50$32.10 / 500075.904401%1.000000-0.0157170.0000010.0000000.009835
XSP27Jun22P359.00PUT359.00$5.14$0.91 / 20000116.447918%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C358.00CALL358.00$31.32 / 50$33.14 / 500085.273066%1.000000-0.0156730.0000010.0000000.009808
XSP27Jun22P358.00PUT358.00$0.04$0.91 / 20004119.408416%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C357.00CALL357.00$32.32 / 50$34.14 / 500087.612104%1.000000-0.0156290.0000010.0000000.009780
XSP27Jun22P357.00PUT357.00$1.05$0.91 / 200050122.363421%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C356.00CALL356.00$33.21 / 50$35.10 / 500082.474874%1.000000-0.0155850.0000010.0000000.009753
XSP27Jun22C355.00CALL355.00$34.21 / 50$36.10 / 500084.663094%1.000000-0.0155420.0000010.0000000.009726
XSP27Jun22P355.00PUT355.00$0.02$0.91 / 200080128.261758%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C354.00CALL354.00$35.32 / 50$37.14 / 500094.622296%1.000000-0.0154980.0000010.0000000.009698
XSP27Jun22P354.00PUT354.00$0.91 / 20000131.202328%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C353.00CALL353.00$36.32 / 50$38.14 / 500096.957548%1.000000-0.0154540.0000010.0000000.009671
XSP27Jun22P353.00PUT353.00$0.10$0.91 / 20004134.140088%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C352.00CALL352.00$37.21 / 50$39.10 / 500091.230414%1.000000-0.0154100.0000010.0000000.009643
XSP27Jun22P352.00PUT352.00$0.03$0.91 / 20001137.075203%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C351.00CALL351.00$38.32 / 50$40.14 / 5000101.627545%1.000000-0.0153660.0000010.0000000.009616
XSP27Jun22P351.00PUT351.00$0.91 / 20000140.007897%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C350.00CALL350.00$39.32 / 50$41.14 / 5000103.961580%1.000000-0.0153230.0000010.0000000.009589
XSP27Jun22P350.00PUT350.00$0.02$0.91 / 200026142.938441%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C349.00CALL349.00$40.21 / 50$42.10 / 500097.802661%1.000000-0.0152790.0000010.0000000.009561
XSP27Jun22P349.00PUT349.00$0.91 / 20000145.867134%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C348.00CALL348.00$41.21 / 50$43.10 / 500099.995185%1.000000-0.0152350.0000010.0000000.009534
XSP27Jun22P348.00PUT348.00$0.91 / 20000148.791968%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C347.00CALL347.00$42.21 / 50$44.10 / 5000102.189460%1.000000-0.0151910.0000010.0000000.009506
XSP27Jun22P347.00PUT347.00$0.02$0.91 / 20007151.720105%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C346.00CALL346.00$43.31 / 50$45.12 / 5000111.759594%1.000000-0.0151480.0000010.0000000.009479
XSP27Jun22P346.00PUT346.00$2.60$0.91 / 20001154.645215%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C345.00CALL345.00$44.21 / 50$46.10 / 5000106.582125%1.000000-0.0151040.0000010.0000000.009452
XSP27Jun22P345.00PUT345.00$0.01$0.91 / 200064157.569673%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C344.00CALL344.00$45.31 / 50$47.12 / 5000116.390431%1.000000-0.0150600.0000010.0000000.009424
XSP27Jun22P344.00PUT344.00$0.91 / 20000160.494309%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C343.00CALL343.00$46.21 / 50$48.10 / 5000110.981976%1.000000-0.0150160.0000010.0000000.009397
XSP27Jun22P343.00PUT343.00$0.91 / 20000163.415191%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C342.00CALL342.00$47.21 / 50$49.10 / 5000113.186882%1.000000-0.0149720.0000010.0000000.009369
XSP27Jun22P342.00PUT342.00$0.91 / 20000166.341583%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C341.00CALL341.00$48.21 / 50$50.10 / 5000115.389007%1.000000-0.0149290.0000010.0000000.009342
XSP27Jun22P341.00PUT341.00$0.01$0.91 / 20006169.266023%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C340.00CALL340.00$36.95$49.27 / 50$51.09 / 50010121.271521%1.000000-0.0148850.0000010.0000000.009315
XSP27Jun22P340.00PUT340.00$0.01$0.01 / 201291.052702%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C339.00CALL339.00$50.21 / 50$52.10 / 5000119.807711%1.000000-0.0148410.0000010.0000000.009287
XSP27Jun22P339.00PUT339.00$0.03$0.80 / 101170.282445%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C338.00CALL338.00$51.21 / 50$53.10 / 5000122.020452%1.000000-0.0147970.0000010.0000000.009260
XSP27Jun22P338.00PUT338.00$0.91 / 20000178.043447%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C337.00CALL337.00$52.21 / 50$54.14 / 5000127.344675%1.000000-0.0147530.0000010.0000000.009232
XSP27Jun22P337.00PUT337.00$0.91 / 20000180.971156%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C336.00CALL336.00$53.21 / 50$55.14 / 5000129.606690%1.000000-0.0147100.0000010.0000000.009205
XSP27Jun22P336.00PUT336.00$0.91 / 20000183.905061%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C335.00CALL335.00$54.31 / 50$56.12 / 5000137.329831%1.000000-0.0146660.0000010.0000000.009178
XSP27Jun22P335.00PUT335.00$0.73$0.91 / 20001186.835622%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C334.00CALL334.00$55.31 / 50$57.12 / 5000139.670568%1.000000-0.0146220.0000010.0000000.009150
XSP27Jun22P334.00PUT334.00$0.91 / 20000189.768860%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C333.00CALL333.00$56.26 / 50$58.14 / 5000140.032988%1.000000-0.0145780.0000010.0000000.009123
XSP27Jun22P333.00PUT333.00$0.91 / 20000192.704299%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C332.00CALL332.00$57.21 / 50$59.14 / 5000138.684545%1.000000-0.0145350.0000010.0000000.009095
XSP27Jun22P332.00PUT332.00$0.91 / 20000195.642132%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C331.00CALL331.00$58.21 / 50$60.14 / 5000140.959790%1.000000-0.0144910.0000010.0000000.009068
XSP27Jun22P331.00PUT331.00$0.46$0.91 / 2000501198.582538%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C330.00CALL330.00$59.31 / 50$61.12 / 5000149.059359%1.000000-0.0144470.0000010.0000000.009041
XSP27Jun22P330.00PUT330.00$0.03$0.91 / 200011201.525684%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C329.00CALL329.00$60.26 / 50$62.14 / 5000149.333647%1.000000-0.0144030.0000010.0000000.009013
XSP27Jun22P329.00PUT329.00$0.91 / 20000204.471727%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C328.00CALL328.00$61.26 / 50$63.15 / 5000152.386594%1.000000-0.0143590.0000010.0000000.008986
XSP27Jun22P328.00PUT328.00$0.10$0.91 / 20001207.420814%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C327.00CALL327.00$62.26 / 50$64.15 / 5000154.731365%1.000000-0.0143160.0000010.0000000.008959
XSP27Jun22P327.00PUT327.00$0.91 / 20000210.373085%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C326.00CALL326.00$63.26 / 50$65.15 / 5000157.081405%1.000000-0.0142720.0000010.0000000.008931
XSP27Jun22P326.00PUT326.00$0.91 / 20000213.328430%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C325.00CALL325.00$64.27 / 50$66.09 / 5000155.538818%1.000000-0.0142280.0000010.0000000.008904
XSP27Jun22P325.00PUT325.00$0.91 / 20000216.286690%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C324.00CALL324.00$65.26 / 50$67.15 / 5000161.792018%1.000000-0.0141840.0000010.0000000.008876
XSP27Jun22P324.00PUT324.00$0.91 / 20000219.248572%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C323.00CALL323.00$66.26 / 50$68.15 / 5000164.157393%1.000000-0.0141410.0000010.0000000.008849
XSP27Jun22P323.00PUT323.00$0.91 / 20000222.214220%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C322.00CALL322.00$67.26 / 50$69.15 / 5000166.522576%1.000000-0.0140970.0000010.0000000.008822
XSP27Jun22P322.00PUT322.00$0.91 / 20000225.183777%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C321.00CALL321.00$68.26 / 50$70.15 / 5000168.892466%1.000000-0.0140530.0000010.0000000.008794
XSP27Jun22P321.00PUT321.00$0.91 / 20000228.157379%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C320.00CALL320.00$69.21 / 50$71.15 / 5000167.140997%1.000000-0.0140090.0000010.0000000.008767
XSP27Jun22P320.00PUT320.00$0.91 / 20000231.135158%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C319.00CALL319.00$70.26 / 50$72.15 / 5000173.646150%1.000000-0.0139650.0000010.0000000.008739
XSP27Jun22P319.00PUT319.00$0.91 / 20000234.117243%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C318.00CALL318.00$71.26 / 50$73.15 / 5000176.029935%1.000000-0.0139220.0000010.0000000.008712
XSP27Jun22P318.00PUT318.00$0.91 / 20000237.103762%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C317.00CALL317.00$72.26 / 50$74.15 / 5000178.418397%1.000000-0.0138780.0000010.0000000.008685
XSP27Jun22P317.00PUT317.00$0.91 / 20000240.094841%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C316.00CALL316.00$73.26 / 50$75.15 / 5000180.813698%1.000000-0.0138340.0000010.0000000.008657
XSP27Jun22P316.00PUT316.00$0.91 / 20000243.090603%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C315.00CALL315.00$74.31 / 50$76.12 / 5000184.813659%1.000000-0.0137900.0000010.0000000.008630
XSP27Jun22P315.00PUT315.00$0.42$0.91 / 20003246.091173%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C314.00CALL314.00$75.26 / 50$77.15 / 5000185.611940%1.000000-0.0137470.0000010.0000000.008602
XSP27Jun22P314.00PUT314.00$0.91 / 20000249.096672%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C313.00CALL313.00$76.26 / 50$78.15 / 5000188.018232%1.000000-0.0137030.0000010.0000000.008575
XSP27Jun22P313.00PUT313.00$0.91 / 20000252.107188%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C312.00CALL312.00$77.26 / 50$79.15 / 5000190.434329%1.000000-0.0136590.0000010.0000000.008548
XSP27Jun22P312.00PUT312.00$0.91 / 20000255.122934%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C311.00CALL311.00$78.26 / 50$80.15 / 5000192.851528%1.000000-0.0136150.0000010.0000000.008520
XSP27Jun22P311.00PUT311.00$0.91 / 20000258.143961%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C310.00CALL310.00$79.31 / 50$81.12 / 5000196.961563%1.000000-0.0135710.0000010.0000000.008493
XSP27Jun22P310.00PUT310.00$0.41$0.03 / 101161.830562%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C305.00CALL305.00$84.21 / 50$86.15 / 5000202.672160%1.000000-0.0133530.0000010.0000000.008356
XSP27Jun22P305.00PUT305.00$0.91 / 20000276.387766%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C300.00CALL300.00$89.32 / 50$91.14 / 5000224.305828%1.000000-0.0131340.0000010.0000000.008219
XSP27Jun22P300.00PUT300.00$0.02$0.91 / 200020291.758267%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C295.00CALL295.00$94.31 / 50$96.12 / 5000234.243486%1.000000-0.0129150.0000010.0000000.008082
XSP27Jun22P295.00PUT295.00$0.91 / 20000307.294619%-0.0000010.0000000.0000010.0000000.000000
XSP27Jun22C290.00CALL290.00$99.32 / 50$101.14 / 5000249.865278%1.000000-0.0126960.0000010.0000000.007945
XSP27Jun22P290.00PUT290.00$0.01$0.91 / 20002323.011725%-0.0000010.0000000.0000010.0000000.000000