XSP.IN Option Chain

End of day data from July 1, 2022 for XSP.IN options expiring on April 21, 2023.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP21Apr23C495.00CALL495.00$1.95$1.78 / 771$1.97 / 500017.721801%0.183236-0.0439400.0029070.9125300.500300
XSP21Apr23P495.00PUT495.00$100.01 / 1$115.40 / 10018.018154%-0.816764-0.0211340.0029070.912530-3.445633
XSP21Apr23C490.00CALL490.00$5.00$2.07 / 737$2.29 / 73701117.766491%0.194742-0.0456850.0030180.9474200.530643
XSP21Apr23P490.00PUT490.00$95.00$97.00 / 1$107.00 / 10215.738803%-0.805258-0.0231090.0030180.947420-3.375432
XSP21Apr23C485.00CALL485.00$3.98$2.43 / 703$2.66 / 7030517.838258%0.206802-0.0474330.0031290.9822160.562326
XSP21Apr23P485.00PUT485.00$92.40 / 1$102.40 / 10015.972976%-0.793198-0.0250880.0031290.982216-3.303891
XSP21Apr23C480.00CALL480.00$2.85$2.84 / 669$3.09 / 66903317.921957%0.219425-0.0491780.0032391.0167600.595357
XSP21Apr23P480.00PUT480.00$88.00 / 1$98.00 / 10016.465283%-0.780575-0.0270630.0032391.016760-3.231003
XSP21Apr23C475.00CALL475.00$4.10$3.33 / 635$3.60 / 6350718.035298%0.232619-0.0509120.0033481.0508840.629735
XSP21Apr23P475.00PUT475.00$41.76$83.60 / 1$93.60 / 10216.776589%-0.767381-0.0290270.0033481.050884-3.156766
XSP21Apr23C470.00CALL470.00$4.77$3.91 / 476$4.20 / 59501018.186043%0.246389-0.0526270.0034551.0844100.665456
XSP21Apr23P470.00PUT470.00$79.40 / 1$89.40 / 10017.244477%-0.753611-0.0309720.0034551.084410-3.081188
XSP21Apr23C465.00CALL465.00$4.60$4.59 / 425$4.89 / 5310118.356968%0.260738-0.0543130.0035591.1171450.702505
XSP21Apr23P465.00PUT465.00$95.08$75.20 / 1$85.20 / 10017.559185%-0.739262-0.0328890.0035591.117145-3.004281
XSP21Apr23C460.00CALL460.00$3.98$5.38 / 391$5.70 / 4880418.565555%0.275667-0.0559630.0036601.1488910.740861
XSP21Apr23P460.00PUT460.00$71.20 / 1$81.20 / 10017.984531%-0.724333-0.0347690.0036601.148891-2.926067
XSP21Apr23C455.00CALL455.00$6.60$6.29 / 374$6.62 / 4670018.795125%0.291174-0.0575660.0037571.1794370.780493
XSP21Apr23P455.00PUT455.00$67.20 / 1$77.20 / 10018.273300%-0.708826-0.0366030.0037571.179437-2.846576
XSP21Apr23C453.00CALL453.00$6.83$6.69 / 446$7.03 / 4460018.897990%0.297538-0.0581920.0037951.1912710.796695
XSP21Apr23P453.00PUT453.00$55.33$65.60 / 1$75.60 / 1020018.357853%-0.702462-0.0373210.0037951.191271-2.814432
XSP21Apr23C452.00CALL452.00$6.50$6.89 / 425$7.24 / 4250018.945580%0.300754-0.0585010.0038141.1970980.804869
XSP21Apr23P452.00PUT452.00$64.80 / 1$74.80 / 10018.391673%-0.699246-0.0376760.0038141.197098-2.798286
XSP21Apr23C451.00CALL451.00$7.11 / 390$7.45 / 3900018.999097%0.303993-0.0588080.0038321.2028640.813092
XSP21Apr23P451.00PUT451.00$64.20 / 1$74.20 / 10018.627335%-0.696007-0.0380290.0038321.202864-2.782092
XSP21Apr23C450.00CALL450.00$5.27$7.33 / 390$7.67 / 39001019.053377%0.307255-0.0591130.0038501.2085650.821362
XSP21Apr23P450.00PUT450.00$63.40 / 1$73.40 / 10018.652180%-0.692745-0.0383800.0038501.208565-2.765850
XSP21Apr23C449.00CALL449.00$7.55 / 373$7.90 / 3730019.108372%0.310539-0.0594140.0038681.2142010.829680
XSP21Apr23P449.00PUT449.00$62.60 / 1$72.60 / 10018.673355%-0.689461-0.0387270.0038681.214201-2.749561
XSP21Apr23C448.00CALL448.00$36.29$7.78 / 373$8.13 / 500019.161415%0.313846-0.0597130.0038861.2197700.838044
XSP21Apr23P448.00PUT448.00$61.80 / 1$71.80 / 10018.690950%-0.686154-0.0390720.0038861.219770-2.733224
XSP21Apr23C447.00CALL447.00$20.30$8.02 / 373$8.37 / 3730119.221399%0.317176-0.0600090.0039031.2252690.846456
XSP21Apr23P447.00PUT447.00$61.20 / 1$71.20 / 10018.897293%-0.682824-0.0394140.0039031.225269-2.716841
XSP21Apr23C446.00CALL446.00$8.26 / 356$8.62 / 3560019.281669%0.320527-0.0603020.0039211.2306970.854913
XSP21Apr23P446.00PUT446.00$60.40 / 1$70.40 / 10018.905294%-0.679473-0.0397530.0039211.230697-2.700412
XSP21Apr23C445.00CALL445.00$8.51 / 356$8.87 / 3560019.342195%0.323901-0.0605920.0039381.2360520.863416
XSP21Apr23P445.00PUT445.00$51.50$59.60 / 1$69.60 / 104418.909884%-0.676099-0.0400900.0039381.236052-2.683938
XSP21Apr23C444.00CALL444.00$8.76 / 339$9.13 / 3390019.402950%0.327297-0.0608790.0039551.2413320.871964
XSP21Apr23P444.00PUT444.00$59.00 / 1$69.00 / 10019.098119%-0.672703-0.0404230.0039551.241332-2.667418
XSP21Apr23C443.00CALL443.00$40.50$9.02 / 339$9.39 / 33901219.463904%0.330716-0.0611630.0039711.2465360.880557
XSP21Apr23P443.00PUT443.00$68.19$58.20 / 1$68.20 / 104819.094350%-0.669284-0.0407520.0039711.246536-2.650854
XSP21Apr23C442.00CALL442.00$38.25$9.28 / 339$9.66 / 33902219.525031%0.334156-0.0614430.0039871.2516610.889193
XSP21Apr23P442.00PUT442.00$57.60 / 1$67.60 / 10019.270049%-0.665844-0.0410790.0039871.251661-2.634246
XSP21Apr23C441.00CALL441.00$38.85$9.56 / 322$9.93 / 32206319.590778%0.337618-0.0617200.0040041.2567060.897873
XSP21Apr23P441.00PUT441.00$56.80 / 51$66.80 / 510019.258391%-0.662382-0.0414020.0040041.256706-2.617595
XSP21Apr23C440.00CALL440.00$16.65$9.83 / 322$10.21 / 322013119.652126%0.341101-0.0619940.0040191.2616690.906595
XSP21Apr23P440.00PUT440.00$51.70$56.20 / 51$66.20 / 510019.422441%-0.658899-0.0417220.0040191.261669-2.600901
XSP21Apr23C439.00CALL439.00$32.50$10.11 / 322$10.49 / 3220619.713571%0.344607-0.0622640.0040351.2665470.915360
XSP21Apr23P439.00PUT439.00$55.40 / 51$65.40 / 510019.403266%-0.655393-0.0420380.0040351.266547-2.584165
XSP21Apr23C438.00CALL438.00$10.40 / 305$10.78 / 3050019.779443%0.348133-0.0625310.0040501.2713390.924166
XSP21Apr23P438.00PUT438.00$54.80 / 51$64.80 / 510019.556401%-0.651867-0.0423510.0040501.271339-2.567387
XSP21Apr23C437.00CALL437.00$10.69 / 305$11.08 / 3050019.845296%0.351681-0.0627930.0040651.2760440.933013
XSP21Apr23P437.00PUT437.00$54.00 / 51$64.00 / 510019.530014%-0.648319-0.0426590.0040651.276044-2.550568
XSP21Apr23C436.00CALL436.00$10.99 / 305$11.38 / 3050019.911117%0.355250-0.0630520.0040801.2806590.941900
XSP21Apr23P436.00PUT436.00$53.40 / 51$63.40 / 510019.672855%-0.644750-0.0429640.0040801.280659-2.533710
XSP21Apr23C435.00CALL435.00$11.30 / 288$11.69 / 2880019.981133%0.358840-0.0633070.0040941.2851820.950827
XSP21Apr23P435.00PUT435.00$52.80 / 51$62.80 / 510019.809876%-0.641160-0.0432660.0040941.285182-2.516812
XSP21Apr23C434.00CALL434.00$11.61 / 288$12.00 / 2880020.046828%0.362451-0.0635580.0041081.2896120.959792
XSP21Apr23P434.00PUT434.00$52.00 / 51$62.00 / 510019.772588%-0.637549-0.0435630.0041081.289612-2.499875
XSP21Apr23C433.00CALL433.00$11.92 / 288$12.32 / 2880020.112468%0.366083-0.0638050.0041221.2939470.968796
XSP21Apr23P433.00PUT433.00$51.40 / 51$61.40 / 510019.900165%-0.633917-0.0438560.0041221.293947-2.482899
XSP21Apr23C432.00CALL432.00$12.25 / 288$12.64 / 2880020.183210%0.369735-0.0640480.0041361.2981850.977836
XSP21Apr23P432.00PUT432.00$50.80 / 51$60.80 / 510020.022925%-0.630265-0.0441450.0041361.298185-2.465887
XSP21Apr23C431.00CALL431.00$12.58 / 271$12.98 / 2710020.258318%0.373407-0.0642870.0041491.3023230.986914
XSP21Apr23P431.00PUT431.00$50.20 / 51$60.20 / 510020.141756%-0.626593-0.0444290.0041491.302323-2.448838
XSP21Apr23C430.00CALL430.00$29.62$12.91 / 271$13.31 / 2710020.319613%0.377100-0.0645210.0041621.3063610.996027
XSP21Apr23P430.00PUT430.00$40.63$49.40 / 51$59.40 / 5101020.086320%-0.622900-0.0447100.0041621.306361-2.431754
XSP21Apr23C429.00CALL429.00$26.91$13.25 / 271$13.66 / 2710720.393623%0.380812-0.0647510.0041741.3102961.005175
XSP21Apr23P429.00PUT429.00$48.80 / 51$58.80 / 510020.195708%-0.619188-0.0449860.0041741.310296-2.414634
XSP21Apr23C428.00CALL428.00$27.11$13.60 / 271$14.00 / 27101820.463201%0.384544-0.0649770.0041861.3141271.014357
XSP21Apr23P428.00PUT428.00$48.20 / 51$58.20 / 510020.300028%-0.615456-0.0452570.0041861.314127-2.397480
XSP21Apr23C427.00CALL427.00$13.95 / 254$14.36 / 2540020.536502%0.388296-0.0651970.0041981.3178511.023572
XSP21Apr23P427.00PUT427.00$47.60 / 51$57.60 / 510020.399515%-0.611704-0.0455240.0041981.317851-2.380294
XSP21Apr23C426.00CALL426.00$14.31 / 254$14.72 / 2540020.609532%0.392066-0.0654130.0042101.3214671.032820
XSP21Apr23P426.00PUT426.00$47.00 / 51$57.00 / 510020.494357%-0.607934-0.0457860.0042101.321467-2.363074
XSP21Apr23C425.00CALL425.00$14.67 / 254$15.08 / 2540020.678387%0.395856-0.0656250.0042211.3249731.042099
XSP21Apr23P425.00PUT425.00$27.34$46.40 / 51$56.40 / 5101020.584708%-0.604144-0.0460440.0042211.324973-2.345823
XSP21Apr23C424.00CALL424.00$15.04 / 254$15.45 / 2540020.751015%0.399665-0.0658310.0042321.3283681.051409
XSP21Apr23P424.00PUT424.00$45.80 / 51$55.80 / 510020.670698%-0.600335-0.0462960.0042321.328368-2.328542
XSP21Apr23C423.00CALL423.00$15.41 / 237$15.83 / 2370020.823468%0.403492-0.0660330.0042421.3316491.060748
XSP21Apr23P423.00PUT423.00$45.20 / 51$55.20 / 510020.752434%-0.596508-0.0465440.0042421.331649-2.311231
XSP21Apr23C422.00CALL422.00$20.95$15.80 / 237$16.21 / 2370320.899643%0.407338-0.0662290.0042521.3348141.070116
XSP21Apr23P422.00PUT422.00$44.60 / 51$54.60 / 510020.830009%-0.592662-0.0467870.0042521.334814-2.293891
XSP21Apr23C421.00CALL421.00$21.40$16.18 / 237$16.60 / 2370120.971630%0.411202-0.0664210.0042621.3378631.079512
XSP21Apr23P421.00PUT421.00$44.00 / 51$54.00 / 510020.903505%-0.588798-0.0470240.0042621.337863-2.276524
XSP21Apr23C420.00CALL420.00$37.90$16.57 / 237$17.00 / 23701121.045537%0.415083-0.0666070.0042711.3407931.088935
XSP21Apr23P420.00PUT420.00$26.01$43.40 / 51$53.40 / 5101020.971124%-0.584917-0.0472560.0042711.340793-2.259130
XSP21Apr23C419.00CALL419.00$38.45$16.97 / 237$17.40 / 2370721.124989%0.418983-0.0667880.0042801.3436021.098383
XSP21Apr23P419.00PUT419.00$42.80 / 51$52.80 / 510021.040383%-0.581017-0.0474830.0042801.343602-2.241710
XSP21Apr23C418.00CALL418.00$32.14$17.37 / 220$17.80 / 22001621.193111%0.422899-0.0669640.0042891.3462891.107856
XSP21Apr23P418.00PUT418.00$42.40 / 51$52.40 / 510021.250782%-0.577101-0.0477050.0042891.346289-2.224265
XSP21Apr23C417.00CALL417.00$33.01$17.78 / 220$18.21 / 2200221.269304%0.426833-0.0671340.0042971.3488521.117353
XSP21Apr23P417.00PUT417.00$46.65 / 119$47.09 / 1690021.361864%-0.573167-0.0479210.0042971.348852-2.206797
XSP21Apr23C416.00CALL416.00$18.20 / 220$18.63 / 2200021.348868%0.430783-0.0672990.0043051.3512891.126873
XSP21Apr23P416.00PUT416.00$46.09 / 119$46.53 / 1690021.445803%-0.569217-0.0481320.0043051.351289-2.189306
XSP21Apr23C415.00CALL415.00$18.62 / 220$19.05 / 1700021.424331%0.434750-0.0674580.0043121.3535991.136413
XSP21Apr23P415.00PUT415.00$23.45$45.53 / 119$45.98 / 11901021.529403%-0.565250-0.0483370.0043121.353599-2.171793
XSP21Apr23C414.00CALL414.00$19.04 / 220$19.48 / 1700021.499570%0.438733-0.0676110.0043191.3557811.145975
XSP21Apr23P414.00PUT414.00$44.99 / 119$45.43 / 1190021.616500%-0.561267-0.0485370.0043191.355781-2.154260
XSP21Apr23C413.00CALL413.00$42.20$19.48 / 220$19.91 / 1700621.578385%0.442732-0.0677590.0043261.3578311.155555
XSP21Apr23P413.00PUT413.00$44.44 / 119$44.89 / 1190021.699643%-0.557268-0.0487300.0043261.357831-2.136708
XSP21Apr23C412.00CALL412.00$19.91 / 203$20.35 / 1530021.653330%0.446746-0.0679000.0043321.3597501.165154
XSP21Apr23P412.00PUT412.00$26.50$43.90 / 119$44.35 / 1190321.782646%-0.553254-0.0489180.0043321.359750-2.119138
XSP21Apr23C411.00CALL411.00$33.45$20.36 / 203$20.79 / 1530221.732056%0.450776-0.0680360.0043381.3615351.174769
XSP21Apr23P411.00PUT411.00$43.37 / 136$43.82 / 1360021.870361%-0.549224-0.0491000.0043381.361535-2.101551
XSP21Apr23C410.00CALL410.00$37.25$20.80 / 203$21.24 / 1530221.804865%0.454820-0.0681660.0043431.3631841.184401
XSP21Apr23P410.00PUT410.00$32.32$42.84 / 136$43.29 / 13601021.950786%-0.545180-0.0492760.0043431.363184-2.083948
XSP21Apr23C405.00CALL405.00$29.20$23.12 / 203$23.56 / 2030322.193519%0.475255-0.0687230.0043621.3693521.232750
XSP21Apr23P405.00PUT405.00$41.21$40.29 / 136$40.74 / 1860122.382239%-0.524745-0.0500630.0043621.369352-1.995740
XSP21Apr23C400.00CALL400.00$32.15$25.57 / 186$26.02 / 18602122.590276%0.496010-0.0691190.0043711.3719231.281303
XSP21Apr23P400.00PUT400.00$37.86 / 136$38.31 / 1860022.812409%-0.503990-0.0506900.0043711.371923-1.907329
XSP21Apr23C395.00CALL395.00$42.60$28.14 / 186$28.59 / 1860322.982911%0.517037-0.0693470.0043671.3707411.329890
XSP21Apr23P395.00PUT395.00$35.56 / 136$36.01 / 1860023.250184%-0.482963-0.0511480.0043671.370741-1.818885
XSP21Apr23C390.00CALL390.00$30.83 / 186$31.28 / 1860023.378664%0.538283-0.0693990.0043511.3656701.378327
XSP21Apr23P390.00PUT390.00$33.37 / 186$33.82 / 1860023.683854%-0.461717-0.0514300.0043511.365670-1.730590
XSP21Apr23C385.00CALL385.00$33.64 / 186$34.08 / 1360023.774061%0.559692-0.0692690.0043221.3566051.426422
XSP21Apr23P385.00PUT385.00$40.55$31.30 / 203$31.74 / 15305424.119332%-0.440308-0.0515310.0043221.356605-1.642637
XSP21Apr23C380.00CALL380.00$36.54 / 186$36.99 / 1360024.162089%0.581204-0.0689530.0042801.3434701.473974
XSP21Apr23P380.00PUT380.00$21.56$29.33 / 203$29.77 / 1530024.553100%-0.418796-0.0514450.0042801.343470-1.555227
XSP21Apr23C375.00CALL375.00$39.55 / 169$40.00 / 1190024.548571%0.602756-0.0684480.0042251.3262251.520773
XSP21Apr23P375.00PUT375.00$18.15$27.47 / 220$27.90 / 17001624.988886%-0.397244-0.0511700.0042251.326225-1.468570
XSP21Apr23C370.00CALL370.00$37.80 / 51$47.80 / 10024.868931%0.624282-0.0677520.0041571.3048651.566602
XSP21Apr23P370.00PUT370.00$17.15$25.71 / 237$26.13 / 1870725.424365%-0.375718-0.0507050.0041571.304865-1.382884
XSP21Apr23C365.00CALL365.00$41.00 / 51$51.00 / 510025.245761%0.645712-0.0668650.0040761.2794271.611238
XSP21Apr23P365.00PUT365.00$21.05$24.03 / 237$24.45 / 2370125.852941%-0.354288-0.0500490.0040761.279427-1.298389
XSP21Apr23C360.00CALL360.00$44.40 / 51$54.40 / 510025.706287%0.666976-0.0657910.0039821.2499881.654457
XSP21Apr23P360.00PUT360.00$24.80$22.45 / 254$22.86 / 2540426.283073%-0.333024-0.0492050.0039821.249988-1.215312
XSP21Apr23C355.00CALL355.00$47.60 / 51$57.60 / 510025.930742%0.688002-0.0645320.0038761.2166701.696033
XSP21Apr23P355.00PUT355.00$13.40$20.95 / 271$21.35 / 27101326.711170%-0.311998-0.0481760.0038761.216670-1.133878
XSP21Apr23C350.00CALL350.00$51.20 / 51$61.20 / 510026.409231%0.708719-0.0630960.0037581.1796391.735741
XSP21Apr23P350.00PUT350.00$19.53 / 288$19.92 / 2880027.134137%-0.291281-0.0469710.0037581.179639-1.054313
XSP21Apr23C345.00CALL345.00$54.60 / 51$64.60 / 510026.648854%0.729053-0.0614900.0036291.1391061.773360
XSP21Apr23P345.00PUT345.00$18.20 / 305$18.58 / 3050027.566262%-0.270947-0.0455950.0036291.139106-0.976836
XSP21Apr23C340.00CALL340.00$58.20 / 1$68.20 / 510026.984610%0.748933-0.0597250.0034891.0953251.808675
XSP21Apr23P340.00PUT340.00$14.40$16.94 / 289$17.31 / 33901527.995727%-0.251067-0.0440600.0034891.095325-0.901663
XSP21Apr23C335.00CALL335.00$62.00 / 51$72.00 / 510027.435833%0.768290-0.0578130.0033411.0485961.841480
XSP21Apr23P335.00PUT335.00$16.20$15.75 / 356$16.11 / 356060028.421043%-0.231710-0.0423780.0033411.048596-0.829000
XSP21Apr23C330.00CALL330.00$65.80 / 1$75.80 / 10027.815618%0.787058-0.0557670.0031830.9992541.871582
XSP21Apr23P330.00PUT330.00$14.85$14.63 / 373$14.99 / 373061228.854243%-0.212942-0.0405630.0031830.999254-0.759040
XSP21Apr23C325.00CALL325.00$69.60 / 1$79.60 / 10028.125768%0.805172-0.0536040.0030190.9476741.898801
XSP21Apr23P325.00PUT325.00$13.59 / 390$13.94 / 3900029.296402%-0.194828-0.0386300.0030190.947674-0.691963
XSP21Apr23C320.00CALL320.00$73.40 / 1$83.40 / 10028.356693%0.822575-0.0513410.0028490.8942641.922975
XSP21Apr23P320.00PUT320.00$14.23$12.61 / 357$12.95 / 4070029.737007%-0.177425-0.0365980.0028490.894264-0.627932
XSP21Apr23C315.00CALL315.00$77.40 / 1$87.40 / 10028.730284%0.839212-0.0489970.0026740.8394571.943960
XSP21Apr23P315.00PUT315.00$11.70 / 391$12.03 / 4410030.194233%-0.160788-0.0344840.0026740.839457-0.567088
XSP21Apr23C310.00CALL310.00$81.40 / 1$91.40 / 10029.029493%0.855037-0.0465910.0024970.7837071.961637
XSP21Apr23P310.00PUT310.00$12.35$10.85 / 458$11.17 / 4580030.653330%-0.144963-0.0323090.0024970.783707-0.509554
XSP21Apr23C305.00CALL305.00$85.60 / 1$95.60 / 10029.498625%0.870009-0.0441450.0023180.7274831.975909
XSP21Apr23P305.00PUT305.00$10.06 / 531$10.37 / 5310031.125557%-0.129991-0.0300920.0023180.727483-0.455424
XSP21Apr23C300.00CALL300.00$89.60 / 1$99.60 / 10029.641045%0.884095-0.0416780.0021380.6712601.986705
XSP21Apr23P300.00PUT300.00$11.76$9.33 / 552$9.63 / 5520131.613824%-0.115905-0.0278560.0021380.671260-0.404770
XSP21Apr23C295.00CALL295.00$93.80 / 1$103.80 / 10029.963492%0.897271-0.0392120.0019610.6155081.993983
XSP21Apr23P295.00PUT295.00$8.65 / 595$8.94 / 5950032.110610%-0.102729-0.0256210.0019610.615508-0.357634
XSP21Apr23C290.00CALL290.00$98.00 / 1$108.00 / 10030.205839%0.909519-0.0367680.0017860.5606901.997728
XSP21Apr23P290.00PUT290.00$10.64$8.03 / 616$8.30 / 61601532.627418%-0.090481-0.0234070.0017860.560690-0.314031
XSP21Apr23C285.00CALL285.00$100.01 / 1$116.00 / 10031.628850%0.920832-0.0343650.0016160.5072471.997954
XSP21Apr23P285.00PUT285.00$7.66$7.45 / 635$7.71 / 6350133.155707%-0.079168-0.0212340.0016160.507247-0.273947
XSP21Apr23C280.00CALL280.00$103.60 / 1$119.60 / 10030.742992%0.931211-0.0320230.0014510.4555931.994704
XSP21Apr23P280.00PUT280.00$8.23$6.92 / 669$7.17 / 6690033.709103%-0.068789-0.0191220.0014510.455593-0.237339
XSP21Apr23C275.00CALL275.00$108.00 / 1$124.00 / 10031.056280%0.940666-0.0297580.0012940.4061061.988050
XSP21Apr23P275.00PUT275.00$6.42 / 686$6.66 / 6860034.261484%-0.059334-0.0170880.0012940.406106-0.204135
XSP21Apr23C270.00CALL270.00$112.40 / 1$128.40 / 10031.281638%0.949215-0.0275870.0011440.3591201.978090
XSP21Apr23P270.00PUT270.00$5.97 / 50$6.20 / 7030034.849086%-0.050785-0.0151470.0011440.359120-0.174237
XSP21Apr23C265.00CALL265.00$117.00 / 1$133.00 / 10031.842617%0.956885-0.0255230.0010030.3149211.964948
XSP21Apr23P265.00PUT265.00$5.03$5.54 / 720$5.76 / 7200335.427929%-0.043115-0.0133140.0010030.314921-0.147521
XSP21Apr23C260.00CALL260.00$121.40 / 1$137.40 / 10031.881476%0.963710-0.0235770.0008720.2737381.948771
XSP21Apr23P260.00PUT260.00$5.15 / 754$5.37 / 7540036.048237%-0.036290-0.0115980.0008720.273738-0.123841
XSP21Apr23C255.00CALL255.00$125.80 / 1$141.80 / 10031.770828%0.969731-0.0217580.0007510.2357421.929724
XSP21Apr23P255.00PUT255.00$4.79 / 771$5.00 / 7710036.671216%-0.030269-0.0100090.0007510.235742-0.103030
XSP21Apr23C250.00CALL250.00$130.40 / 1$146.40 / 10032.058863%0.974993-0.0200710.0006400.2010441.907992
XSP21Apr23P250.00PUT250.00$5.80$4.46 / 788$4.66 / 78808237.322782%-0.025007-0.0085530.0006400.201044-0.084904