XSP.IN Option Chain

End of day data from August 5, 2022 for XSP.IN options expiring on June 21, 2024.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $413.59 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP21Jun24P420.00PUT420.00$44.77$43.61 / 203$45.00 / 20421322.789796%-0.392474-0.0284960.0025082.185787-4.067342
XSP21Jun24C415.00CALL415.00$57.88$57.25 / 169$58.72 / 1701121.906267%0.619920-0.0549800.0024852.1654153.539360
XSP21Jun24P415.00PUT415.00$42.66$41.78 / 203$43.16 / 2041123.073922%-0.380080-0.0286070.0024852.165415-3.922806
XSP21Jun24C410.00CALL410.00$59.78$60.16 / 169$61.63 / 1701222.133226%0.632339-0.0547240.0024592.1426993.593027
XSP21Jun24C395.00CALL395.00$68.15$49.73 / 1$89.73 / 11222.684376%0.669621-0.0536540.0023642.0604103.747051
XSP21Jun24P390.00PUT390.00$34.15$33.56 / 204$34.87 / 2551424.530727%-0.317992-0.0284120.0023272.028283-3.216985
XSP21Jun24C615.00CALL615.00$3.00 / 1,043$3.66 / 9300016.929501%0.224035-0.0384340.0019521.7013851.433007
XSP21Jun24P615.00PUT615.00$142.95 / 1$206.95 / 10015.093971%-0.7759650.0006480.0019521.701385-9.625383
XSP21Jun24C610.00CALL610.00$3.23 / 1,009$3.93 / 8850016.918332%0.230696-0.0391310.0019851.7297021.473114
XSP21Jun24P610.00PUT610.00$138.54 / 1$202.54 / 10015.351799%-0.769304-0.0003670.0019851.729702-9.495371
XSP21Jun24C605.00CALL605.00$3.49 / 958$4.22 / 8340016.911883%0.237522-0.0398290.0020171.7578621.514080
XSP21Jun24P605.00PUT605.00$134.14 / 1$198.14 / 10015.564252%-0.762478-0.0013810.0020171.757862-9.364499
XSP21Jun24C600.00CALL600.00$3.77 / 907$4.53 / 7830016.906283%0.244516-0.0405250.0020491.7858241.555906
XSP21Jun24P600.00PUT600.00$129.76 / 1$193.76 / 10015.748798%-0.755484-0.0023950.0020491.785824-9.232767
XSP21Jun24C595.00CALL595.00$4.08 / 873$4.87 / 7490016.910376%0.251679-0.0412190.0020811.8135441.598594
XSP21Jun24P595.00PUT595.00$125.42 / 1$189.42 / 10015.931312%-0.748321-0.0034080.0020811.813544-9.100174
XSP21Jun24C590.00CALL590.00$4.41 / 822$5.24 / 6980016.913949%0.259014-0.0419110.0021121.8409791.642142
XSP21Jun24P590.00PUT590.00$121.10 / 1$185.10 / 10016.091697%-0.740986-0.0044170.0021121.840979-8.966720
XSP21Jun24C585.00CALL585.00$4.78 / 771$5.65 / 6470016.929815%0.266521-0.0426000.0021441.8680821.686547
XSP21Jun24P585.00PUT585.00$116.81 / 1$180.81 / 10016.241719%-0.733479-0.0054240.0021441.868082-8.832409
XSP21Jun24C580.00CALL580.00$5.18 / 703$6.09 / 7040016.950674%0.274202-0.0432840.0021741.8948041.731806
XSP21Jun24P580.00PUT580.00$112.55 / 1$176.55 / 10016.377604%-0.725798-0.0064250.0021741.894804-8.697245
XSP21Jun24C575.00CALL575.00$5.62 / 652$6.56 / 6530016.973652%0.282060-0.0439630.0022041.9210961.777913
XSP21Jun24P575.00PUT575.00$108.34 / 1$172.34 / 10016.521234%-0.717940-0.0074220.0022041.921096-8.561232
XSP21Jun24C570.00CALL570.00$6.10 / 595$7.09 / 5960017.009917%0.290094-0.0446350.0022341.9469051.824861
XSP21Jun24P570.00PUT570.00$104.17 / 1$168.17 / 10016.658675%-0.709906-0.0084120.0022341.946905-8.424379
XSP21Jun24C565.00CALL565.00$6.63 / 510$7.65 / 5110017.051500%0.298305-0.0452990.0022631.9721771.872640
XSP21Jun24P565.00PUT565.00$100.10 / 2$164.10 / 10016.835638%-0.701695-0.0093940.0022631.972177-8.286694
XSP21Jun24C560.00CALL560.00$7.69$7.21 / 467$8.27 / 46802117.103870%0.306696-0.0459550.0022911.9968561.921240
XSP21Jun24P560.00PUT560.00$131.25$100.10 / 2$164.10 / 101219.646934%-0.693304-0.0103680.0022911.996856-8.148188
XSP21Jun24C555.00CALL555.00$7.85 / 446$8.92 / 4470017.159533%0.315265-0.0466010.0023192.0208861.970646
XSP21Jun24P555.00PUT555.00$100.10 / 2$164.10 / 10021.982411%-0.684735-0.0113310.0023192.020886-8.008876
XSP21Jun24C550.00CALL550.00$8.54 / 407$9.64 / 4080017.225506%0.324014-0.0472360.0023462.0442072.020845
XSP21Jun24P550.00PUT550.00$99.95 / 1$139.95 / 10017.185792%-0.675986-0.0122840.0023462.044207-7.868772
XSP21Jun24C545.00CALL545.00$9.29 / 390$10.41 / 3910017.297180%0.332943-0.0478580.0023712.0667572.071817
XSP21Jun24P545.00PUT545.00$96.03 / 1$136.03 / 10017.319623%-0.667057-0.0132240.0023712.066757-7.727895
XSP21Jun24C540.00CALL540.00$10.11 / 373$11.25 / 3740017.381991%0.342051-0.0484670.0023962.0884762.123543
XSP21Jun24P540.00PUT540.00$92.18 / 1$132.18 / 10017.462101%-0.657949-0.0141500.0023962.088476-7.586263
XSP21Jun24C535.00CALL535.00$10.99 / 356$12.16 / 3570017.474264%0.351338-0.0490610.0024202.1092982.175999
XSP21Jun24P535.00PUT535.00$88.39 / 1$128.39 / 10017.605138%-0.648662-0.0150620.0024202.109298-7.443901
XSP21Jun24C530.00CALL530.00$11.95 / 339$13.14 / 3400017.577700%0.360803-0.0496380.0024432.1291592.229162
XSP21Jun24P530.00PUT530.00$84.68 / 1$124.68 / 10017.758830%-0.639197-0.0159570.0024432.129159-7.300833
XSP21Jun24C525.00CALL525.00$12.98 / 322$14.19 / 3230017.687321%0.370445-0.0501980.0024652.1479922.283002
XSP21Jun24P525.00PUT525.00$81.05 / 1$121.05 / 10017.921780%-0.629555-0.0168350.0024652.147992-7.157087
XSP21Jun24C520.00CALL520.00$14.09 / 305$15.32 / 3060017.805696%0.380262-0.0507380.0024852.1657302.337488
XSP21Jun24P520.00PUT520.00$77.49 / 1$117.49 / 10018.084805%-0.619738-0.0176930.0024852.165730-7.012696
XSP21Jun24C515.00CALL515.00$15.28 / 288$16.53 / 2890017.935518%0.390253-0.0512580.0025042.1823042.392586
XSP21Jun24P515.00PUT515.00$74.02 / 1$114.02 / 10018.261933%-0.609747-0.0185300.0025042.182304-6.867691
XSP21Jun24C510.00CALL510.00$16.55 / 271$17.83 / 2720018.074074%0.400416-0.0517560.0025222.1976452.448260
XSP21Jun24P510.00PUT510.00$70.64 / 1$110.64 / 10018.450553%-0.599584-0.0193460.0025222.197645-6.722112
XSP21Jun24C505.00CALL505.00$17.91 / 254$19.21 / 2550018.220073%0.410747-0.0522300.0025382.2116842.504468
XSP21Jun24P505.00PUT505.00$67.34 / 1$107.34 / 10018.639206%-0.589253-0.0201370.0025382.211684-6.575999
XSP21Jun24C500.00CALL500.00$19.36 / 254$20.67 / 2550018.374806%0.421245-0.0526780.0025522.2243492.561167
XSP21Jun24P500.00PUT500.00$64.13 / 1$104.13 / 10018.837117%-0.578755-0.0209040.0025522.224349-6.429394
XSP21Jun24C495.00CALL495.00$20.90 / 237$22.23 / 2380018.540629%0.431905-0.0531010.0025652.2355702.618309
XSP21Jun24P495.00PUT495.00$88.45$61.00 / 1$101.00 / 10119.041160%-0.568095-0.0216440.0025652.235570-6.282347
XSP21Jun24C490.00CALL490.00$27.94$22.53 / 220$23.88 / 2210118.711975%0.442724-0.0534940.0025762.2452782.675843
XSP21Jun24P490.00PUT490.00$78.16$77.18 / 152$78.66 / 152026919.232964%-0.557276-0.0223550.0025762.245278-6.134907
XSP21Jun24C485.00CALL485.00$24.25 / 220$25.62 / 2210018.893884%0.453698-0.0538580.0025862.2534022.733715
XSP21Jun24P485.00PUT485.00$75.21$74.23 / 169$75.71 / 170023619.450806%-0.546302-0.0230370.0025862.253402-5.987129
XSP21Jun24C480.00CALL480.00$26.06 / 203$27.44 / 2040019.079321%0.464821-0.0541910.0025932.2598732.791867
XSP21Jun24P480.00PUT480.00$75.88$71.37 / 169$72.84 / 1700219.673592%-0.535179-0.0236870.0025932.259873-5.839072
XSP21Jun24C475.00CALL475.00$27.96 / 203$29.36 / 2040019.273196%0.476089-0.0544900.0025992.2646232.850235
XSP21Jun24P475.00PUT475.00$68.60 / 169$70.07 / 1700019.904765%-0.523911-0.0243040.0025992.264623-5.690798
XSP21Jun24C470.00CALL470.00$22.09$29.96 / 186$31.37 / 18701019.476125%0.487495-0.0547550.0026022.2675852.908754
XSP21Jun24P470.00PUT470.00$80.26$65.92 / 169$67.39 / 1700620.143593%-0.512505-0.0248870.0026022.267585-5.542373
XSP21Jun24C465.00CALL465.00$20.06$32.04 / 186$33.46 / 1870319.681095%0.499034-0.0549840.0026032.2686932.967354
XSP21Jun24P465.00PUT465.00$64.32$63.33 / 169$64.79 / 170026920.387607%-0.500966-0.0254330.0026032.268693-5.393868
XSP21Jun24C460.00CALL460.00$22.81$34.21 / 186$35.64 / 1870219.890688%0.510698-0.0551750.0026022.2678843.025959
XSP21Jun24P460.00PUT460.00$73.10$60.82 / 169$62.28 / 17008620.635135%-0.489302-0.0259420.0026022.267884-5.245357
XSP21Jun24C455.00CALL455.00$35.33$36.46 / 169$37.90 / 1700320.106331%0.522480-0.0553270.0025992.2650973.084493
XSP21Jun24P455.00PUT455.00$60.55$58.40 / 169$59.86 / 1700320.893777%-0.477520-0.0264120.0025992.265097-5.096918
XSP21Jun24C450.00CALL450.00$37.87$38.80 / 169$40.24 / 17001020.325760%0.534373-0.0554390.0025942.2602743.142871
XSP21Jun24P450.00PUT450.00$58.18$56.06 / 169$57.51 / 1700121.153206%-0.465627-0.0268420.0025942.260274-4.948634
XSP21Jun24C445.00CALL445.00$41.21 / 169$42.66 / 1700020.545717%0.546367-0.0555090.0025862.2533593.201007
XSP21Jun24P445.00PUT445.00$53.80 / 169$55.24 / 1700021.417037%-0.453633-0.0272290.0025862.253359-4.800593
XSP21Jun24C440.00CALL440.00$43.70 / 169$45.16 / 1700020.769315%0.558454-0.0555350.0025752.2443033.258810
XSP21Jun24P440.00PUT440.00$53.90$51.61 / 186$53.05 / 18701021.684070%-0.441546-0.0275740.0025752.244303-4.652884
XSP21Jun24C435.00CALL435.00$46.60$46.27 / 169$47.73 / 1700420.994743%0.570624-0.0555180.0025622.2330573.316185
XSP21Jun24P435.00PUT435.00$49.51 / 186$50.93 / 1870021.954728%-0.429376-0.0278740.0025622.233057-4.505603
XSP21Jun24C430.00CALL430.00$38.41$48.91 / 169$50.37 / 1700021.220454%0.582867-0.0554540.0025472.2195793.373032
XSP21Jun24P430.00PUT430.00$44.06$47.47 / 186$48.89 / 1870422.232212%-0.417133-0.0281280.0025472.219579-4.358850
XSP21Jun24C425.00CALL425.00$48.31$51.62 / 169$53.09 / 1700121.449023%0.595171-0.0553440.0025292.2038333.429250
XSP21Jun24P425.00PUT425.00$47.61$45.51 / 186$46.91 / 1870322.510306%-0.404829-0.0283360.0025292.203833-4.212727
XSP21Jun24C420.00CALL420.00$52.00$54.40 / 169$55.87 / 1700921.676685%0.607526-0.0551860.0025082.1857873.484729
XSP21Jun24P410.00PUT410.00$40.60$40.02 / 220$41.39 / 2210623.363259%-0.367661-0.0286690.0024592.142699-3.779233
XSP21Jun24C405.00CALL405.00$60.80$63.13 / 152$64.60 / 1530322.362032%0.644772-0.0544180.0024302.1176273.645613
XSP21Jun24P405.00PUT405.00$39.50$38.32 / 220$39.67 / 2210423.650806%-0.355228-0.0286810.0024302.117627-3.636741
XSP21Jun24C400.00CALL400.00$53.45$46.67 / 1$86.67 / 10822.476459%0.657204-0.0540620.0023982.0901963.696996
XSP21Jun24P400.00PUT400.00$37.85$36.68 / 237$38.01 / 2380923.943300%-0.342796-0.0286420.0023982.090196-3.495453
XSP21Jun24C396.00CALL396.00$49.12 / 1$89.12 / 10022.646175%0.667139-0.0537400.0023712.0665553.737153
XSP21Jun24P396.00PUT396.00$35.41 / 187$36.73 / 2380024.179191%-0.332861-0.0285740.0023712.066555-3.383372
XSP21Jun24P395.00PUT395.00$41.00$35.09 / 187$36.41 / 2380124.235016%-0.330379-0.0285520.0023642.060410-3.355492
XSP21Jun24C394.00CALL394.00$50.35 / 1$90.35 / 10022.726261%0.672101-0.0535670.0023572.0541713.756892
XSP21Jun24P394.00PUT394.00$42.74$34.78 / 204$36.10 / 2550124.294696%-0.327899-0.0285280.0023572.054171-3.327670
XSP21Jun24C393.00CALL393.00$50.97 / 1$90.97 / 10022.766945%0.674580-0.0534770.0023502.0478393.766674
XSP21Jun24P393.00PUT393.00$34.48 / 204$35.79 / 2550024.355822%-0.325420-0.0285020.0023502.047839-3.299907
XSP21Jun24C392.00CALL392.00$51.60 / 1$91.60 / 10022.811367%0.677058-0.0533850.0023422.0414143.776395
XSP21Jun24P392.00PUT392.00$41.36$34.17 / 204$35.48 / 2550124.413491%-0.322942-0.0284740.0023422.041414-3.272205
XSP21Jun24C391.00CALL391.00$52.23 / 1$92.23 / 10022.854608%0.679534-0.0532920.0023352.0348953.786055
XSP21Jun24P391.00PUT391.00$33.87 / 204$35.17 / 2550024.472612%-0.320466-0.0284440.0023352.034895-3.244564
XSP21Jun24C390.00CALL390.00$58.92$52.85 / 1$92.85 / 10322.891672%0.682008-0.0531960.0023272.0282833.795653
XSP21Jun24C389.00CALL389.00$61.92$53.49 / 1$93.49 / 10022.937509%0.684481-0.0530980.0023202.0215793.805187
XSP21Jun24P389.00PUT389.00$38.74$33.26 / 254$34.56 / 2550024.587831%-0.315519-0.0283780.0023202.021579-3.189469
XSP21Jun24C388.00CALL388.00$53.54$54.12 / 1$94.12 / 10222.977151%0.686952-0.0529980.0023122.0147823.814657
XSP21Jun24P388.00PUT388.00$39.75$32.96 / 254$34.26 / 2550124.646414%-0.313048-0.0283410.0023122.014782-3.162018
XSP21Jun24C387.00CALL387.00$54.75 / 1$94.75 / 10023.015574%0.689421-0.0528960.0023042.0078933.824062
XSP21Jun24P387.00PUT387.00$38.20$32.67 / 254$33.96 / 2550524.706498%-0.310579-0.0283030.0023042.007893-3.134633
XSP21Jun24C386.00CALL386.00$55.39 / 1$95.39 / 10023.057835%0.691887-0.0527920.0022962.0009113.833400
XSP21Jun24P386.00PUT386.00$32.37 / 271$33.67 / 2720024.765590%-0.308113-0.0282630.0022962.000911-3.107313
XSP21Jun24C385.00CALL385.00$58.42$56.03 / 1$96.03 / 10023.098899%0.694352-0.0526860.0022881.9938383.842670
XSP21Jun24P385.00PUT385.00$37.40$32.08 / 271$33.37 / 2720224.823683%-0.305648-0.0282200.0022881.993838-3.080062
XSP21Jun24C384.00CALL384.00$56.67 / 1$96.67 / 10023.138756%0.696814-0.0525780.0022801.9866733.851872
XSP21Jun24P384.00PUT384.00$31.79 / 271$33.08 / 2720024.883306%-0.303186-0.0281760.0022801.986673-3.052879
XSP21Jun24C383.00CALL383.00$57.32 / 1$97.32 / 10023.182528%0.699273-0.0524680.0022711.9794183.861004
XSP21Jun24P383.00PUT383.00$31.50 / 271$32.79 / 2720024.941936%-0.300727-0.0281290.0022711.979418-3.025766
XSP21Jun24C382.00CALL382.00$57.96 / 1$97.96 / 10023.219965%0.701730-0.0523560.0022631.9720713.870065
XSP21Jun24P382.00PUT382.00$31.22 / 271$32.50 / 2720025.002123%-0.298270-0.0280810.0022631.972071-2.998723
XSP21Jun24C381.00CALL381.00$58.61 / 1$98.61 / 10023.261341%0.704184-0.0522420.0022541.9646343.879055
XSP21Jun24P381.00PUT381.00$30.93 / 271$32.21 / 2720025.058761%-0.295816-0.0280300.0022541.964634-2.971752
XSP21Jun24C380.00CALL380.00$50.71$59.26 / 1$99.26 / 10423.301515%0.706635-0.0521260.0022461.9571063.887972
XSP21Jun24P380.00PUT380.00$35.11$30.65 / 271$31.92 / 2720325.116961%-0.293365-0.0279780.0022461.957106-2.944854
XSP21Jun24C379.00CALL379.00$59.92 / 1$99.92 / 10023.345701%0.709083-0.0520080.0022371.9494893.896815
XSP21Jun24P379.00PUT379.00$30.37 / 271$31.64 / 2720025.176749%-0.290917-0.0279230.0022371.949489-2.918031
XSP21Jun24C378.00CALL378.00$60.57 / 1$100.57 / 10023.383468%0.711528-0.0518880.0022281.9417833.905582
XSP21Jun24P378.00PUT378.00$30.09 / 288$31.36 / 2890025.235553%-0.288472-0.0278660.0022281.941783-2.891282
XSP21Jun24C377.00CALL377.00$61.23 / 1$101.23 / 10023.425274%0.713969-0.0517660.0022191.9339873.914274
XSP21Jun24P377.00PUT377.00$29.81 / 288$31.08 / 2890025.293368%-0.286031-0.0278080.0022191.933987-2.864609
XSP21Jun24C376.00CALL376.00$52.85$61.88 / 1$101.88 / 10723.460593%0.716408-0.0516420.0022101.9261033.922889
XSP21Jun24P376.00PUT376.00$39.12$29.54 / 288$30.80 / 2890125.352803%-0.283592-0.0277470.0022101.926103-2.838013
XSP21Jun24C375.00CALL375.00$53.50$62.54 / 1$102.54 / 10123.499979%0.718842-0.0515150.0022011.9181313.931425
XSP21Jun24P375.00PUT375.00$41.75$29.27 / 288$30.52 / 2890625.411258%-0.281158-0.0276840.0022011.918131-2.811496
XSP21Jun24C374.00CALL374.00$63.21 / 1$103.21 / 10023.543495%0.721273-0.0513870.0021921.9100713.939882
XSP21Jun24P374.00PUT374.00$29.00 / 288$30.25 / 2890025.471365%-0.278727-0.0276200.0021921.910071-2.785058
XSP21Jun24C373.00CALL373.00$63.87 / 1$103.87 / 10023.580467%0.723700-0.0512570.0021821.9019243.948258
XSP21Jun24P373.00PUT373.00$28.73 / 288$29.97 / 2890025.527852%-0.276300-0.0275530.0021821.901924-2.758700
XSP21Jun24C372.00CALL372.00$64.54 / 1$104.54 / 10023.619933%0.726124-0.0511250.0021731.8936913.956554
XSP21Jun24P372.00PUT372.00$28.46 / 288$29.70 / 2890025.586002%-0.273876-0.0274850.0021731.893691-2.732424
XSP21Jun24C371.00CALL371.00$65.21 / 1$105.21 / 10023.664587%0.728543-0.0509910.0021631.8853713.964766
XSP21Jun24P371.00PUT371.00$28.19 / 305$29.44 / 3060025.645843%-0.271457-0.0274140.0021631.885371-2.706230
XSP21Jun24C370.00CALL370.00$65.88 / 1$105.88 / 10023.702987%0.730958-0.0508540.0021541.8769653.972895
XSP21Jun24P370.00PUT370.00$39.85$27.93 / 305$29.17 / 3060625.704721%-0.269042-0.0273410.0021541.876965-2.680120
XSP21Jun24C369.00CALL369.00$66.55 / 1$106.55 / 10023.740128%0.733368-0.0507160.0021441.8684753.980939
XSP21Jun24P369.00PUT369.00$27.67 / 305$28.90 / 3060025.762631%-0.266632-0.0272670.0021441.868475-2.654095
XSP21Jun24C368.00CALL368.00$67.22 / 1$107.22 / 10023.776006%0.735774-0.0505760.0021341.8599003.988897
XSP21Jun24P368.00PUT368.00$39.00$27.41 / 305$28.64 / 3060125.822275%-0.264226-0.0271900.0021341.859900-2.628155
XSP21Jun24C367.00CALL367.00$67.90 / 1$107.90 / 10023.816170%0.738176-0.0504340.0021241.8512403.996769
XSP21Jun24P367.00PUT367.00$27.15 / 305$28.38 / 3060025.880967%-0.261824-0.0271120.0021241.851240-2.602303
XSP21Jun24C366.00CALL366.00$68.58 / 1$108.58 / 10023.855120%0.740573-0.0502900.0021141.8424984.004552
XSP21Jun24P366.00PUT366.00$26.89 / 305$28.12 / 3060025.938701%-0.259427-0.0270310.0021141.842498-2.576538
XSP21Jun24C365.00CALL365.00$69.26 / 1$109.26 / 10023.892852%0.742965-0.0501440.0021041.8336734.012247
XSP21Jun24P365.00PUT365.00$37.90$26.64 / 305$27.86 / 3060525.998217%-0.257035-0.0269490.0021041.833673-2.550863
XSP21Jun24C364.00CALL364.00$69.94 / 1$109.94 / 10023.929363%0.745351-0.0499970.0020941.8247654.019851
XSP21Jun24P364.00PUT364.00$26.39 / 322$27.60 / 3230026.061793%-0.254649-0.0268650.0020941.824765-2.525277
XSP21Jun24C363.00CALL363.00$70.62 / 1$110.62 / 10023.964644%0.747733-0.0498470.0020831.8157764.027364
XSP21Jun24P363.00PUT363.00$26.13 / 322$27.35 / 3230026.119423%-0.252267-0.0267790.0020831.815776-2.499783
XSP21Jun24C362.00CALL362.00$71.31 / 1$111.31 / 10024.004381%0.750110-0.0496950.0020731.8067074.034785
XSP21Jun24P362.00PUT362.00$25.88 / 322$27.09 / 3230026.176104%-0.249890-0.0266900.0020731.806707-2.474381
XSP21Jun24C361.00CALL361.00$71.99 / 1$111.99 / 10024.037195%0.752481-0.0495420.0020631.7975574.042112
XSP21Jun24P361.00PUT361.00$25.64 / 322$26.84 / 3230026.237417%-0.247519-0.0266000.0020631.797557-2.449073
XSP21Jun24C360.00CALL360.00$69.62$72.68 / 1$112.68 / 10124.074492%0.754846-0.0493860.0020521.7883284.049345
XSP21Jun24P360.00PUT360.00$36.15$25.39 / 322$26.59 / 3230226.295015%-0.245154-0.0265090.0020521.788328-2.423859
XSP21Jun24C355.00CALL355.00$76.15 / 1$116.15 / 10024.253740%0.766586-0.0485810.0019981.7410184.084055
XSP21Jun24P355.00PUT355.00$24.19 / 339$25.37 / 3400026.588854%-0.233414-0.0260210.0019981.741018-2.299243
XSP21Jun24C350.00CALL350.00$79.67 / 1$119.67 / 10024.432084%0.778167-0.0477300.0019411.6918404.116243
XSP21Jun24P350.00PUT350.00$28.57$23.03 / 356$24.20 / 3570226.884859%-0.221833-0.0254880.0019411.691840-2.177150
XSP21Jun24C345.00CALL345.00$83.22 / 1$123.22 / 10024.591981%0.789571-0.0468360.0018831.6409044.145776
XSP21Jun24P345.00PUT345.00$21.91 / 356$23.06 / 3570027.183212%-0.210429-0.0249110.0018831.640904-2.057711
XSP21Jun24C340.00CALL340.00$86.82 / 1$126.82 / 10024.753465%0.800783-0.0458990.0018231.5883314.172525
XSP21Jun24P340.00PUT340.00$22.06$20.84 / 373$21.97 / 3740127.484923%-0.199217-0.0242920.0018231.588331-1.941056
XSP21Jun24C335.00CALL335.00$90.45 / 1$130.45 / 10024.894861%0.811785-0.0449230.0017601.5342534.196364
XSP21Jun24P335.00PUT335.00$19.80 / 390$20.92 / 3910027.785630%-0.188215-0.0236340.0017601.534253-1.827312
XSP21Jun24C330.00CALL330.00$94.13 / 1$134.13 / 10025.034628%0.822560-0.0439090.0016971.4788144.217168
XSP21Jun24P330.00PUT330.00$18.80 / 407$19.90 / 4080028.084080%-0.177440-0.0229380.0016971.478814-1.716602
XSP21Jun24C325.00CALL325.00$97.84 / 1$137.84 / 10025.160526%0.833093-0.0428600.0016321.4221694.234821
XSP21Jun24P325.00PUT325.00$17.84 / 446$18.92 / 4470028.387477%-0.166907-0.0222070.0016321.422169-1.609044
XSP21Jun24C320.00CALL320.00$100.10 / 2$164.10 / 10032.682197%0.843368-0.0417800.0015661.3644824.249209
XSP21Jun24P320.00PUT320.00$18.50$16.92 / 467$17.99 / 46801628.699562%-0.156632-0.0214440.0015661.364482-1.504750
XSP21Jun24C315.00CALL315.00$100.10 / 2$164.10 / 10030.414178%0.853369-0.0406700.0014981.3059294.260226
XSP21Jun24P315.00PUT315.00$17.48$16.04 / 488$17.08 / 48901229.005566%-0.146631-0.0206520.0014981.305929-1.403827
XSP21Jun24C310.00CALL310.00$100.10 / 2$164.10 / 10027.811424%0.863082-0.0395350.0014311.2466924.267773
XSP21Jun24P310.00PUT310.00$15.20 / 531$16.21 / 5320029.318551%-0.136918-0.0198350.0014311.246692-1.306375
XSP21Jun24C305.00CALL305.00$101.05 / 1$165.05 / 10025.524031%0.872492-0.0383780.0013621.1869654.271759
XSP21Jun24P305.00PUT305.00$14.40 / 595$15.38 / 5960029.640982%-0.127508-0.0189950.0013621.186965-1.212484
XSP21Jun24C300.00CALL300.00$104.94 / 1$168.94 / 10025.571792%0.881587-0.0372020.0012931.1269464.272101
XSP21Jun24P300.00PUT300.00$14.35$13.63 / 635$14.58 / 63601029.961938%-0.118413-0.0181370.0012931.126946-1.122236
XSP21Jun24C295.00CALL295.00$108.87 / 1$172.87 / 10025.605628%0.890355-0.0360110.0012241.0668404.268727
XSP21Jun24P295.00PUT295.00$12.90 / 669$13.81 / 6700030.288305%-0.109645-0.0172640.0012241.066840-1.035704
XSP21Jun24C290.00CALL290.00$112.82 / 1$176.82 / 10025.597943%0.898784-0.0348090.0011551.0068584.261576
XSP21Jun24P290.00PUT290.00$12.20 / 703$13.08 / 7040030.624020%-0.101216-0.0163800.0011551.006858-0.952950
XSP21Jun24C285.00CALL285.00$116.81 / 1$180.81 / 10025.572534%0.906865-0.0336000.0010870.9472124.250596
XSP21Jun24P285.00PUT285.00$11.53 / 754$12.38 / 7550030.959476%-0.093135-0.0154890.0010870.947212-0.874024
XSP21Jun24C280.00CALL280.00$120.83 / 1$184.83 / 10025.504651%0.914589-0.0323890.0010190.8881164.235750
XSP21Jun24P280.00PUT280.00$11.15$10.90 / 788$11.71 / 7890331.305412%-0.085411-0.0145950.0010190.888116-0.798964
XSP21Jun24C275.00CALL275.00$124.88 / 1$188.88 / 10025.398180%0.921949-0.0311790.0009520.8297864.217013
XSP21Jun24P275.00PUT275.00$10.50$10.29 / 822$11.06 / 8230131.647855%-0.078051-0.0137030.0009520.829786-0.727796
XSP21Jun24C270.00CALL270.00$128.95 / 1$192.95 / 10025.228551%0.928939-0.0299740.0008860.7724334.194371
XSP21Jun24P270.00PUT270.00$9.70 / 856$10.45 / 8570031.997042%-0.071061-0.0128150.0008860.772433-0.660532
XSP21Jun24C265.00CALL265.00$133.06 / 1$197.06 / 10025.004581%0.935555-0.0287780.0008220.7162664.167828
XSP21Jun24P265.00PUT265.00$9.35$9.15 / 890$9.87 / 8910132.360165%-0.064445-0.0119380.0008220.716266-0.597169
XSP21Jun24C260.00CALL260.00$137.19 / 1$201.19 / 10024.683979%0.941794-0.0275960.0007590.6614874.137401
XSP21Jun24P260.00PUT260.00$8.85$8.62 / 924$9.31 / 9250132.723052%-0.058206-0.0110740.0007590.661487-0.537691
XSP21Jun24C255.00CALL255.00$141.35 / 1$205.35 / 10024.256998%0.947656-0.0264320.0006980.6082904.103119
XSP21Jun24P255.00PUT255.00$8.60$8.11 / 958$8.77 / 9590333.085991%-0.052344-0.0102270.0006980.608290-0.482067
XSP21Jun24C250.00CALL250.00$145.53 / 1$209.53 / 10023.650004%0.953140-0.0252880.0006390.5568584.065030
XSP21Jun24P250.00PUT250.00$8.30$7.64 / 867$8.27 / 9930533.473724%-0.046860-0.0094010.0006390.556858-0.430250
XSP21Jun24C245.00CALL245.00$149.74 / 1$213.74 / 10022.797216%0.958251-0.0241700.0005820.5073654.023195
XSP21Jun24P245.00PUT245.00$7.18 / 901$7.78 / 1,0270033.852416%-0.041749-0.0086000.0005820.507365-0.382179
XSP21Jun24C240.00CALL240.00$153.98 / 1$217.98 / 10021.493378%0.962992-0.0230790.0005280.4599653.977691
XSP21Jun24P240.00PUT240.00$6.75 / 1,060$7.33 / 1,0610034.251742%-0.037008-0.0078280.0005280.459965-0.337778
XSP21Jun24C235.00CALL235.00$158.23 / 1$222.23 / 10018.746720%0.967369-0.0220200.0004760.4148003.928609
XSP21Jun24P235.00PUT235.00$6.34 / 1,094$6.89 / 1,0950034.650729%-0.032631-0.0070860.0004760.414800-0.296955
XSP21Jun24C230.00CALL230.00$162.51 / 1$226.51 / 1000.000000%0.971390-0.0209950.0004270.3719923.876053
XSP21Jun24P230.00PUT230.00$6.40$5.95 / 1,111$6.48 / 1,1120235.063527%-0.028610-0.0063780.0004270.371992-0.259605
XSP21Jun24C225.00CALL225.00$166.81 / 1$230.81 / 1000.000000%0.975065-0.0200060.0003810.3316423.820143
XSP21Jun24P225.00PUT225.00$6.00$5.58 / 1,145$6.08 / 1,1460235.478649%-0.024935-0.0057070.0003810.331642-0.225610
XSP21Jun24C220.00CALL220.00$171.13 / 1$235.13 / 1000.000000%0.978404-0.0190550.0003370.2938323.761010
XSP21Jun24P220.00PUT220.00$5.65$5.23 / 1,179$5.71 / 1,1800135.909088%-0.021596-0.0050740.0003370.293832-0.194837
XSP21Jun24C215.00CALL215.00$175.47 / 1$239.47 / 1000.000000%0.981422-0.0181450.0002970.2586183.698798
XSP21Jun24P215.00PUT215.00$5.30$4.90 / 1,196$5.35 / 1,1970136.343974%-0.018578-0.0044820.0002970.258618-0.167143
XSP21Jun24C210.00CALL210.00$179.82 / 1$243.82 / 1000.000000%0.984131-0.0172750.0002590.2260353.633662
XSP21Jun24P210.00PUT210.00$4.58 / 1,230$5.01 / 1,2310036.784627%-0.015869-0.0039300.0002590.226035-0.142374
XSP21Jun24C205.00CALL205.00$184.19 / 1$248.19 / 1000.000000%0.986546-0.0164480.0002250.1960923.565764
XSP21Jun24P205.00PUT205.00$4.29 / 1,247$4.69 / 1,2480037.248906%-0.013454-0.0034210.0002250.196092-0.120366
XSP21Jun24C200.00CALL200.00$188.58 / 1$252.58 / 1000.000000%0.988686-0.0156630.0001940.1687743.495275
XSP21Jun24P200.00PUT200.00$5.50$4.00 / 1,281$4.39 / 1,2820137.712816%-0.011314-0.0029530.0001940.168774-0.100949
XSP21Jun24C195.00CALL195.00$192.98 / 1$256.98 / 1000.000000%0.990566-0.0149210.0001650.1440423.422374
XSP21Jun24P195.00PUT195.00$4.17$3.73 / 1,398$4.10 / 1,2990138.185865%-0.009434-0.0025280.0001650.144042-0.083945
XSP21Jun24C190.00CALL190.00$197.39 / 1$261.39 / 1000.000000%0.992205-0.0142190.0001400.1218353.347240
XSP21Jun24P190.00PUT190.00$3.48 / 1,332$3.83 / 1,3330038.682731%-0.007795-0.0021450.0001400.121835-0.069173