XSP.IN Option Chain
End of day data from March 31, 2022 for XSP.IN options expired on July 29, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP29Jul22P370.00 | PUT | 370.00 | $4.25 | $2.83 / 1 | $5.38 / 1 | 10 | 2 | 30.023923% | -0.035718 | -0.016975 | 0.001480 | 0.204946 | -0.056249 |
| XSP29Jul22P400.00 | PUT | 400.00 | $7.04 | $5.77 / 1 | $8.15 / 50 | 1 | 0 | 25.848709% | -0.127715 | -0.044898 | 0.003937 | 0.545070 | -0.203621 |
| XSP29Jul22P380.00 | PUT | 380.00 | $5.10 | | $8.65 / 1 | 1 | 1 | 35.002078% | -0.057620 | -0.024893 | 0.002174 | 0.301020 | -0.091078 |
| XSP29Jul22C530.00 | CALL | 530.00 | | | $0.46 / 125 | 0 | 0 | 14.271831% | 0.102990 | -0.040000 | 0.003378 | 0.467718 | 0.146452 |
| XSP29Jul22P530.00 | PUT | 530.00 | | $66.64 / 1 | $86.64 / 1 | 0 | 0 | 15.233075% | -0.897010 | -0.031956 | 0.003378 | 0.467718 | -1.607304 |
| XSP29Jul22C525.00 | CALL | 525.00 | | $0.49 / 865 | $0.59 / 1,090 | 0 | 0 | 13.943533% | 0.118247 | -0.044193 | 0.003730 | 0.516416 | 0.167879 |
| XSP29Jul22P525.00 | PUT | 525.00 | | $61.78 / 1 | $81.78 / 1 | 0 | 0 | 14.991693% | -0.881753 | -0.036224 | 0.003730 | 0.516416 | -1.569332 |
| XSP29Jul22C520.00 | CALL | 520.00 | $2.03 | $0.03 / 50 | $0.76 / 125 | 0 | 0 | 12.491243% | 0.135206 | -0.048551 | 0.004095 | 0.566948 | 0.191631 |
| XSP29Jul22P520.00 | PUT | 520.00 | | $56.96 / 1 | $76.96 / 1 | 0 | 0 | 14.788833% | -0.864794 | -0.040658 | 0.004095 | 0.566948 | -1.529036 |
| XSP29Jul22C515.00 | CALL | 515.00 | | $0.87 / 863 | $1.00 / 1,088 | 0 | 0 | 13.871962% | 0.153948 | -0.053029 | 0.004469 | 0.618784 | 0.217803 |
| XSP29Jul22P515.00 | PUT | 515.00 | | $52.21 / 1 | $72.21 / 1 | 0 | 0 | 14.672527% | -0.846052 | -0.045213 | 0.004469 | 0.618784 | -1.486319 |
| XSP29Jul22C510.00 | CALL | 510.00 | $0.91 | | $1.32 / 125 | 0 | 0 | 14.100942% | 0.174540 | -0.057575 | 0.004848 | 0.671288 | 0.246468 |
| XSP29Jul22P510.00 | PUT | 510.00 | | $47.36 / 1 | $67.36 / 1 | 0 | 0 | 14.170420% | -0.825460 | -0.049835 | 0.004848 | 0.671288 | -1.441109 |
| XSP29Jul22C505.00 | CALL | 505.00 | | | $1.76 / 125 | 0 | 0 | 14.206613% | 0.197029 | -0.062127 | 0.005227 | 0.723720 | 0.277663 |
| XSP29Jul22P505.00 | PUT | 505.00 | | $43.00 / 1 | $63.00 / 1 | 0 | 0 | 14.658382% | -0.802971 | -0.054463 | 0.005227 | 0.723720 | -1.393369 |
| XSP29Jul22C500.00 | CALL | 500.00 | $5.11 | | $2.35 / 114 | 0 | 0 | 14.374072% | 0.221436 | -0.066615 | 0.005599 | 0.775247 | 0.311391 |
| XSP29Jul22P500.00 | PUT | 500.00 | | $38.39 / 1 | $58.39 / 1 | 0 | 0 | 14.390669% | -0.778564 | -0.059026 | 0.005599 | 0.775247 | -1.343096 |
| XSP29Jul22C495.00 | CALL | 495.00 | | | $3.98 / 1 | 0 | 0 | 15.894960% | 0.247756 | -0.070960 | 0.005958 | 0.824954 | 0.347611 |
| XSP29Jul22P495.00 | PUT | 495.00 | | $34.29 / 1 | $54.29 / 1 | 0 | 0 | 14.805114% | -0.752244 | -0.063447 | 0.005958 | 0.824954 | -1.290331 |
| XSP29Jul22C490.00 | CALL | 490.00 | | | $10.00 / 1 | 0 | 0 | 22.028084% | 0.275951 | -0.075082 | 0.006297 | 0.871865 | 0.386233 |
| XSP29Jul22P490.00 | PUT | 490.00 | | $30.39 / 1 | $50.39 / 1 | 0 | 0 | 15.215240% | -0.724049 | -0.067645 | 0.006297 | 0.871865 | -1.235165 |
| XSP29Jul22C489.00 | CALL | 489.00 | | | $10.00 / 1 | 0 | 0 | 21.747033% | 0.281809 | -0.075872 | 0.006362 | 0.880822 | 0.394234 |
| XSP29Jul22P489.00 | PUT | 489.00 | | $29.40 / 1 | $49.40 / 1 | 0 | 0 | 14.982660% | -0.718191 | -0.068450 | 0.006362 | 0.880822 | -1.223855 |
| XSP29Jul22C488.00 | CALL | 488.00 | | $1.81 / 1 | $5.60 / 1 | 0 | 0 | 13.857067% | 0.287738 | -0.076649 | 0.006425 | 0.889619 | 0.402324 |
| XSP29Jul22P488.00 | PUT | 488.00 | | $28.84 / 1 | $48.84 / 1 | 0 | 0 | 15.313482% | -0.712262 | -0.069242 | 0.006425 | 0.889619 | -1.212456 |
| XSP29Jul22C487.00 | CALL | 487.00 | | $0.76 / 1 | | 0 | 0 | 8.468712% | 0.293739 | -0.077412 | 0.006488 | 0.898247 | 0.410502 |
| XSP29Jul22P487.00 | PUT | 487.00 | | $28.18 / 1 | $48.18 / 1 | 0 | 0 | 15.495299% | -0.706261 | -0.070020 | 0.006488 | 0.898247 | -1.200969 |
| XSP29Jul22C486.00 | CALL | 486.00 | | $1.22 / 1 | $10.00 / 1 | 0 | 0 | 15.841915% | 0.299809 | -0.078160 | 0.006549 | 0.906697 | 0.418766 |
| XSP29Jul22P486.00 | PUT | 486.00 | | $27.37 / 1 | $47.37 / 1 | 0 | 0 | 15.474945% | -0.700191 | -0.070784 | 0.006549 | 0.906697 | -1.189396 |
| XSP29Jul22C485.00 | CALL | 485.00 | | | $7.16 / 1 | 0 | 0 | 17.420228% | 0.305947 | -0.078893 | 0.006608 | 0.914963 | 0.427115 |
| XSP29Jul22P485.00 | PUT | 485.00 | | $26.50 / 1 | $46.50 / 1 | 0 | 0 | 15.371989% | -0.694053 | -0.071532 | 0.006608 | 0.914963 | -1.177738 |
| XSP29Jul22C484.00 | CALL | 484.00 | | | $7.45 / 1 | 0 | 0 | 17.476012% | 0.312154 | -0.079611 | 0.006667 | 0.923034 | 0.435547 |
| XSP29Jul22P484.00 | PUT | 484.00 | | $26.02 / 1 | $46.02 / 1 | 0 | 0 | 15.735215% | -0.687846 | -0.072265 | 0.006667 | 0.923034 | -1.165997 |
| XSP29Jul22C483.00 | CALL | 483.00 | | $5.80 / 50 | $6.88 / 50 | 0 | 0 | 15.916026% | 0.318427 | -0.080311 | 0.006723 | 0.930904 | 0.444059 |
| XSP29Jul22P483.00 | PUT | 483.00 | | $25.28 / 1 | $45.28 / 1 | 0 | 0 | 15.771477% | -0.681573 | -0.072981 | 0.006723 | 0.930904 | -1.154176 |
| XSP29Jul22C482.00 | CALL | 482.00 | | | $8.07 / 1 | 0 | 0 | 17.606280% | 0.324767 | -0.080995 | 0.006779 | 0.938564 | 0.452650 |
| XSP29Jul22P482.00 | PUT | 482.00 | | $24.60 / 1 | $44.60 / 1 | 0 | 0 | 15.865331% | -0.675233 | -0.073679 | 0.006779 | 0.938564 | -1.142275 |
| XSP29Jul22C481.00 | CALL | 481.00 | | | $10.00 / 1 | 0 | 0 | 19.414355% | 0.331170 | -0.081660 | 0.006832 | 0.946006 | 0.461319 |
| XSP29Jul22P481.00 | PUT | 481.00 | | $24.12 / 1 | $44.12 / 1 | 0 | 0 | 16.177948% | -0.668830 | -0.074360 | 0.006832 | 0.946006 | -1.130298 |
| XSP29Jul22C480.00 | CALL | 480.00 | $6.80 | $3.99 / 1 | $8.10 / 1 | 0 | 1 | 14.738409% | 0.337637 | -0.082307 | 0.006885 | 0.953223 | 0.470062 |
| XSP29Jul22P480.00 | PUT | 480.00 | | $23.03 / 1 | $43.03 / 1 | 0 | 0 | 15.788277% | -0.662363 | -0.075022 | 0.006885 | 0.953223 | -1.118246 |
| XSP29Jul22C479.00 | CALL | 479.00 | | | $10.00 / 1 | 0 | 0 | 18.805093% | 0.344166 | -0.082935 | 0.006935 | 0.960205 | 0.478878 |
| XSP29Jul22P479.00 | PUT | 479.00 | | $27.77 / 1 | $37.77 / 1 | 0 | 0 | 16.321554% | -0.655834 | -0.075665 | 0.006935 | 0.960205 | -1.106121 |
| XSP29Jul22C478.00 | CALL | 478.00 | | $7.52 / 50 | $8.67 / 50 | 0 | 0 | 16.456397% | 0.350755 | -0.083543 | 0.006984 | 0.966946 | 0.487765 |
| XSP29Jul22P478.00 | PUT | 478.00 | | $22.12 / 1 | $42.12 / 1 | 0 | 0 | 16.405925% | -0.649245 | -0.076288 | 0.006984 | 0.966946 | -1.093925 |
| XSP29Jul22C477.00 | CALL | 477.00 | | | $25.00 / 1 | 0 | 0 | 33.178003% | 0.357404 | -0.084129 | 0.007031 | 0.973438 | 0.496719 |
| XSP29Jul22P477.00 | PUT | 477.00 | | $21.50 / 1 | $41.50 / 1 | 0 | 0 | 16.512652% | -0.642596 | -0.076890 | 0.007031 | 0.973438 | -1.081662 |
| XSP29Jul22C476.00 | CALL | 476.00 | | $4.30 / 1 | | 0 | 0 | 11.558354% | 0.364110 | -0.084695 | 0.007076 | 0.979674 | 0.505739 |
| XSP29Jul22P476.00 | PUT | 476.00 | | $20.70 / 1 | $40.70 / 1 | 0 | 0 | 16.417404% | -0.635890 | -0.077471 | 0.007076 | 0.979674 | -1.069333 |
| XSP29Jul22C475.00 | CALL | 475.00 | | $4.58 / 1 | | 0 | 0 | 11.616110% | 0.370872 | -0.085239 | 0.007119 | 0.985645 | 0.514822 |
| XSP29Jul22P475.00 | PUT | 475.00 | | $20.10 / 1 | $40.10 / 1 | 0 | 0 | 16.525891% | -0.629128 | -0.078030 | 0.007119 | 0.985645 | -1.056941 |
| XSP29Jul22C474.00 | CALL | 474.00 | | $9.12 / 50 | $27.25 / 1 | 0 | 0 | 25.453466% | 0.377689 | -0.085760 | 0.007160 | 0.991344 | 0.523966 |
| XSP29Jul22P474.00 | PUT | 474.00 | | $24.77 / 1 | $34.77 / 1 | 0 | 0 | 16.905154% | -0.622311 | -0.078566 | 0.007160 | 0.991344 | -1.044488 |
| XSP29Jul22C473.00 | CALL | 473.00 | | $5.00 / 1 | $12.89 / 1 | 0 | 0 | 15.808978% | 0.384559 | -0.086258 | 0.007199 | 0.996766 | 0.533167 |
| XSP29Jul22P473.00 | PUT | 473.00 | | $20.09 / 1 | $40.09 / 1 | 0 | 0 | 17.935460% | -0.615441 | -0.079079 | 0.007199 | 0.996766 | -1.031978 |
| XSP29Jul22C472.00 | CALL | 472.00 | | $10.00 / 50 | $27.68 / 1 | 0 | 0 | 25.388552% | 0.391479 | -0.086732 | 0.007236 | 1.001902 | 0.542423 |
| XSP29Jul22P472.00 | PUT | 472.00 | | $23.66 / 1 | $33.66 / 1 | 0 | 0 | 17.161991% | -0.608521 | -0.079569 | 0.007236 | 1.001902 | -1.019413 |
| XSP29Jul22C471.00 | CALL | 471.00 | | $10.46 / 50 | $27.92 / 1 | 0 | 0 | 25.370350% | 0.398449 | -0.087182 | 0.007271 | 1.006745 | 0.551731 |
| XSP29Jul22P471.00 | PUT | 471.00 | | $20.09 / 1 | $40.09 / 1 | 0 | 0 | 19.271744% | -0.601551 | -0.080034 | 0.007271 | 1.006745 | -1.006796 |
| XSP29Jul22C470.00 | CALL | 470.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 20.898449% | 0.405467 | -0.087607 | 0.007304 | 1.011290 | 0.561088 |
| XSP29Jul22P470.00 | PUT | 470.00 | | $20.09 / 1 | $40.09 / 1 | 0 | 0 | 19.913639% | -0.594533 | -0.080474 | 0.007304 | 1.011290 | -0.994131 |
| XSP29Jul22C469.00 | CALL | 469.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 20.538805% | 0.412530 | -0.088007 | 0.007335 | 1.015530 | 0.570490 |
| XSP29Jul22P469.00 | PUT | 469.00 | | $19.07 / 1 | $39.07 / 1 | 0 | 0 | 19.535218% | -0.587470 | -0.080889 | 0.007335 | 1.015530 | -0.981419 |
| XSP29Jul22C468.00 | CALL | 468.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 20.174839% | 0.419636 | -0.088381 | 0.007363 | 1.019459 | 0.579936 |
| XSP29Jul22P468.00 | PUT | 468.00 | $22.78 | $16.04 / 1 | $36.04 / 1 | 0 | 1 | 17.163909% | -0.580364 | -0.081278 | 0.007363 | 1.019459 | -0.968664 |
| XSP29Jul22C467.00 | CALL | 467.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 19.806359% | 0.426785 | -0.088728 | 0.007389 | 1.023070 | 0.589421 |
| XSP29Jul22P467.00 | PUT | 467.00 | | $26.00 / 102 | $26.29 / 102 | 0 | 0 | 17.894612% | -0.573215 | -0.081640 | 0.007389 | 1.023070 | -0.955870 |
| XSP29Jul22C466.00 | CALL | 466.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 19.433159% | 0.433972 | -0.089048 | 0.007413 | 1.026359 | 0.598943 |
| XSP29Jul22P466.00 | PUT | 466.00 | | $25.52 / 102 | $25.82 / 102 | 0 | 0 | 18.040286% | -0.566028 | -0.081975 | 0.007413 | 1.026359 | -0.943040 |
| XSP29Jul22C465.00 | CALL | 465.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 19.055008% | 0.441198 | -0.089341 | 0.007434 | 1.029320 | 0.608497 |
| XSP29Jul22P465.00 | PUT | 465.00 | | $25.06 / 119 | $25.35 / 119 | 0 | 0 | 18.186752% | -0.558802 | -0.082283 | 0.007434 | 1.029320 | -0.930176 |
| XSP29Jul22C464.00 | CALL | 464.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 18.671910% | 0.448458 | -0.089606 | 0.007453 | 1.031947 | 0.618081 |
| XSP29Jul22P464.00 | PUT | 464.00 | | | $39.37 / 1 | 0 | 0 | 32.439874% | -0.551542 | -0.082563 | 0.007453 | 1.031947 | -0.917283 |
| XSP29Jul22C463.00 | CALL | 463.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 18.284867% | 0.455751 | -0.089842 | 0.007470 | 1.034237 | 0.627691 |
| XSP29Jul22P463.00 | PUT | 463.00 | | | $39.02 / 1 | 0 | 0 | 32.661319% | -0.544249 | -0.082815 | 0.007470 | 1.034237 | -0.904364 |
| XSP29Jul22C462.00 | CALL | 462.00 | | $15.13 / 136 | $15.42 / 136 | 0 | 0 | 18.152737% | 0.463076 | -0.090050 | 0.007484 | 1.036184 | 0.637324 |
| XSP29Jul22P462.00 | PUT | 462.00 | | $18.00 / 1 | $38.00 / 1 | 0 | 0 | 22.617238% | -0.536924 | -0.083038 | 0.007484 | 1.036184 | -0.891423 |
| XSP29Jul22C461.00 | CALL | 461.00 | | $15.70 / 136 | $15.99 / 136 | 0 | 0 | 18.302761% | 0.470428 | -0.090229 | 0.007495 | 1.037784 | 0.646975 |
| XSP29Jul22P461.00 | PUT | 461.00 | | $18.79 / 1 | $38.79 / 1 | 0 | 0 | 23.931199% | -0.529572 | -0.083232 | 0.007495 | 1.037784 | -0.878462 |
| XSP29Jul22C460.00 | CALL | 460.00 | | $5.00 / 1 | | 0 | 0 | 7.320687% | 0.477807 | -0.090379 | 0.007504 | 1.039034 | 0.656642 |
| XSP29Jul22P460.00 | PUT | 460.00 | $19.50 | $9.50 / 1 | $38.63 / 1 | 0 | 1 | 19.932565% | -0.522193 | -0.083397 | 0.007504 | 1.039034 | -0.865487 |
| XSP29Jul22C459.00 | CALL | 459.00 | | $16.87 / 119 | $17.16 / 119 | 0 | 0 | 18.605708% | 0.485209 | -0.090498 | 0.007511 | 1.039929 | 0.666320 |
| XSP29Jul22P459.00 | PUT | 459.00 | | $17.36 / 1 | $37.36 / 1 | 0 | 0 | 23.642727% | -0.514791 | -0.083532 | 0.007511 | 1.039929 | -0.852500 |
| XSP29Jul22C458.00 | CALL | 458.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 16.244358% | 0.492633 | -0.090588 | 0.007515 | 1.040467 | 0.676006 |
| XSP29Jul22P458.00 | PUT | 458.00 | | $17.48 / 1 | $37.48 / 1 | 0 | 0 | 24.291936% | -0.507367 | -0.083637 | 0.007515 | 1.040467 | -0.839505 |
| XSP29Jul22C457.00 | CALL | 457.00 | | $18.08 / 119 | $18.37 / 119 | 0 | 0 | 18.914503% | 0.500075 | -0.090647 | 0.007516 | 1.040645 | 0.685695 |
| XSP29Jul22P457.00 | PUT | 457.00 | | $15.71 / 1 | $35.71 / 1 | 0 | 0 | 23.118799% | -0.499925 | -0.083711 | 0.007516 | 1.040645 | -0.826506 |
| XSP29Jul22C456.00 | CALL | 456.00 | | $18.70 / 119 | $18.99 / 119 | 0 | 0 | 19.071660% | 0.507534 | -0.090676 | 0.007515 | 1.040459 | 0.695385 |
| XSP29Jul22P456.00 | PUT | 456.00 | | $16.08 / 1 | $36.08 / 1 | 0 | 0 | 23.996339% | -0.492466 | -0.083755 | 0.007515 | 1.040459 | -0.813508 |
| XSP29Jul22C455.00 | CALL | 455.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 14.929372% | 0.515007 | -0.090674 | 0.007511 | 1.039908 | 0.705070 |
| XSP29Jul22P455.00 | PUT | 455.00 | | $14.92 / 1 | $34.92 / 1 | 0 | 0 | 23.396697% | -0.484993 | -0.083768 | 0.007511 | 1.039908 | -0.800513 |
| XSP29Jul22C454.00 | CALL | 454.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 14.471295% | 0.522490 | -0.090641 | 0.007504 | 1.038991 | 0.714748 |
| XSP29Jul22P454.00 | PUT | 454.00 | $20.80 | $16.78 / 1 | $36.78 / 1 | 0 | 1 | 25.699189% | -0.477510 | -0.083751 | 0.007504 | 1.038991 | -0.787527 |
| XSP29Jul22C453.00 | CALL | 453.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 14.003375% | 0.529982 | -0.090578 | 0.007495 | 1.037704 | 0.724414 |
| XSP29Jul22P453.00 | PUT | 453.00 | | $15.21 / 1 | $35.21 / 1 | 0 | 0 | 24.691986% | -0.470018 | -0.083702 | 0.007495 | 1.037704 | -0.774552 |
| XSP29Jul22C452.00 | CALL | 452.00 | $25.71 | $5.00 / 1 | $25.00 / 1 | 0 | 1 | 13.522678% | 0.537481 | -0.090483 | 0.007483 | 1.036049 | 0.734063 |
| XSP29Jul22P452.00 | PUT | 452.00 | | $13.99 / 1 | $33.99 / 1 | 0 | 0 | 24.014829% | -0.462519 | -0.083622 | 0.007483 | 1.036049 | -0.761593 |
| XSP29Jul22C451.00 | CALL | 451.00 | $26.53 | $5.00 / 1 | $25.00 / 1 | 0 | 1 | 13.028434% | 0.544982 | -0.090356 | 0.007468 | 1.034023 | 0.743693 |
| XSP29Jul22P451.00 | PUT | 451.00 | | $19.52 / 136 | $19.81 / 136 | 0 | 0 | 20.326365% | -0.455018 | -0.083511 | 0.007468 | 1.034023 | -0.748654 |
| XSP29Jul22C450.00 | CALL | 450.00 | | $7.97 / 1 | $27.97 / 1 | 0 | 0 | 15.404260% | 0.552484 | -0.090199 | 0.007451 | 1.031626 | 0.753299 |
| XSP29Jul22P450.00 | PUT | 450.00 | | $11.66 / 1 | $31.66 / 1 | 0 | 0 | 22.741712% | -0.447516 | -0.083369 | 0.007451 | 1.031626 | -0.735740 |
| XSP29Jul22C449.00 | CALL | 449.00 | | $23.21 / 119 | $23.51 / 119 | 0 | 0 | 20.137707% | 0.559984 | -0.090010 | 0.007431 | 1.028859 | 0.762876 |
| XSP29Jul22P449.00 | PUT | 449.00 | | $13.15 / 1 | $33.15 / 1 | 0 | 0 | 24.670677% | -0.440016 | -0.083196 | 0.007431 | 1.028859 | -0.722853 |
| XSP29Jul22C448.00 | CALL | 448.00 | | $7.73 / 1 | $27.73 / 1 | 0 | 0 | 14.129977% | 0.567479 | -0.089790 | 0.007408 | 1.025723 | 0.772421 |
| XSP29Jul22P448.00 | PUT | 448.00 | | $12.90 / 1 | $32.90 / 1 | 0 | 0 | 24.908183% | -0.432521 | -0.082991 | 0.007408 | 1.025723 | -0.709999 |
| XSP29Jul22C447.00 | CALL | 447.00 | | $7.42 / 1 | $27.42 / 1 | 0 | 0 | 13.282019% | 0.574966 | -0.089539 | 0.007383 | 1.022217 | 0.781930 |
| XSP29Jul22P447.00 | PUT | 447.00 | | $12.59 / 1 | $32.59 / 1 | 0 | 0 | 25.082250% | -0.425034 | -0.082755 | 0.007383 | 1.022217 | -0.697182 |
| XSP29Jul22C446.00 | CALL | 446.00 | | $10.41 / 1 | $30.41 / 1 | 0 | 0 | 15.683615% | 0.582443 | -0.089257 | 0.007355 | 1.018344 | 0.791398 |
| XSP29Jul22P446.00 | PUT | 446.00 | | $14.00 / 1 | $34.00 / 1 | 0 | 0 | 26.934760% | -0.417557 | -0.082488 | 0.007355 | 1.018344 | -0.684405 |
| XSP29Jul22C445.00 | CALL | 445.00 | | $11.04 / 1 | $31.04 / 1 | 0 | 0 | 15.748138% | 0.589908 | -0.088944 | 0.007324 | 1.014105 | 0.800822 |
| XSP29Jul22P445.00 | PUT | 445.00 | | | $30.83 / 1 | 0 | 0 | 34.104561% | -0.410092 | -0.082190 | 0.007324 | 1.014105 | -0.671672 |
| XSP29Jul22C444.00 | CALL | 444.00 | | $10.96 / 1 | $30.96 / 1 | 0 | 0 | 15.093852% | 0.597356 | -0.088600 | 0.007291 | 1.009502 | 0.810196 |
| XSP29Jul22P444.00 | PUT | 444.00 | | $11.80 / 1 | $31.80 / 1 | 0 | 0 | 25.711758% | -0.402644 | -0.081861 | 0.007291 | 1.009502 | -0.658989 |
| XSP29Jul22C443.00 | CALL | 443.00 | | $20.07 / 1 | $40.07 / 1 | 0 | 0 | 23.604456% | 0.604786 | -0.088225 | 0.007255 | 1.004538 | 0.819518 |
| XSP29Jul22P443.00 | PUT | 443.00 | $30.59 | $11.92 / 1 | $31.92 / 1 | 0 | 1 | 26.290973% | -0.395214 | -0.081501 | 0.007255 | 1.004538 | -0.646358 |
| XSP29Jul22C442.00 | CALL | 442.00 | | $20.09 / 1 | $40.09 / 1 | 0 | 0 | 23.083422% | 0.612195 | -0.087820 | 0.007217 | 0.999216 | 0.828782 |
| XSP29Jul22P442.00 | PUT | 442.00 | | $11.59 / 1 | $31.59 / 1 | 0 | 0 | 26.421685% | -0.387805 | -0.081112 | 0.007217 | 0.999216 | -0.633784 |
| XSP29Jul22C441.00 | CALL | 441.00 | | $20.09 / 1 | $40.09 / 1 | 0 | 0 | 22.526947% | 0.619580 | -0.087385 | 0.007176 | 0.993539 | 0.837986 |
| XSP29Jul22P441.00 | PUT | 441.00 | | $11.29 / 1 | $31.29 / 1 | 0 | 0 | 26.576995% | -0.380420 | -0.080692 | 0.007176 | 0.993539 | -0.621272 |
| XSP29Jul22C440.00 | CALL | 440.00 | | $20.09 / 1 | $40.09 / 1 | 0 | 0 | 21.958008% | 0.626938 | -0.086920 | 0.007132 | 0.987511 | 0.847124 |
| XSP29Jul22P440.00 | PUT | 440.00 | | $15.00 / 50 | $20.37 / 1 | 0 | 0 | 23.420765% | -0.373062 | -0.080242 | 0.007132 | 0.987511 | -0.608825 |
| XSP29Jul22C439.00 | CALL | 439.00 | | $20.47 / 1 | $40.47 / 1 | 0 | 0 | 21.760357% | 0.634266 | -0.086426 | 0.007086 | 0.981136 | 0.856193 |
| XSP29Jul22P439.00 | PUT | 439.00 | | $14.73 / 50 | $16.14 / 50 | 0 | 0 | 21.579710% | -0.365734 | -0.079763 | 0.007086 | 0.981136 | -0.596447 |
| XSP29Jul22C438.00 | CALL | 438.00 | | $21.21 / 1 | $41.21 / 1 | 0 | 0 | 21.920379% | 0.641563 | -0.085902 | 0.007038 | 0.974420 | 0.865189 |
| XSP29Jul22P438.00 | PUT | 438.00 | | $14.48 / 50 | $15.86 / 50 | 0 | 0 | 21.731728% | -0.358437 | -0.079254 | 0.007038 | 0.974420 | -0.584142 |
| XSP29Jul22C437.00 | CALL | 437.00 | | $22.15 / 1 | $42.15 / 1 | 0 | 0 | 22.280196% | 0.648824 | -0.085350 | 0.006987 | 0.967366 | 0.874107 |
| XSP29Jul22P437.00 | PUT | 437.00 | | $15.32 / 170 | $25.00 / 1 | 0 | 0 | 27.228949% | -0.351176 | -0.078717 | 0.006987 | 0.967366 | -0.571915 |
| XSP29Jul22C436.00 | CALL | 436.00 | | $27.57 / 1 | $37.57 / 1 | 0 | 0 | 22.100525% | 0.656049 | -0.084769 | 0.006933 | 0.959981 | 0.882944 |
| XSP29Jul22P436.00 | PUT | 436.00 | $12.96 | $5.00 / 1 | $25.00 / 1 | 0 | 1 | 22.391038% | -0.343951 | -0.078152 | 0.006933 | 0.959981 | -0.559769 |
| XSP29Jul22C435.00 | CALL | 435.00 | $20.93 | $23.37 / 1 | $43.37 / 1 | 0 | 1 | 22.306134% | 0.663233 | -0.084161 | 0.006878 | 0.952270 | 0.891697 |
| XSP29Jul22P435.00 | PUT | 435.00 | | $14.79 / 170 | $15.07 / 50 | 0 | 0 | 22.731371% | -0.336767 | -0.077559 | 0.006878 | 0.952270 | -0.547707 |
| XSP29Jul22C434.00 | CALL | 434.00 | | $24.09 / 1 | $44.09 / 1 | 0 | 0 | 22.423487% | 0.670374 | -0.083526 | 0.006820 | 0.944239 | 0.900360 |
| XSP29Jul22P434.00 | PUT | 434.00 | | $13.48 / 50 | $14.82 / 50 | 0 | 0 | 22.326963% | -0.329626 | -0.076939 | 0.006820 | 0.944239 | -0.535735 |
| XSP29Jul22C433.00 | CALL | 433.00 | | $24.87 / 1 | $44.87 / 1 | 0 | 0 | 22.598343% | 0.677470 | -0.082863 | 0.006759 | 0.935895 | 0.908930 |
| XSP29Jul22P433.00 | PUT | 433.00 | | $14.29 / 187 | $14.57 / 187 | 0 | 0 | 23.025377% | -0.322530 | -0.076292 | 0.006759 | 0.935895 | -0.523856 |
| XSP29Jul22C432.00 | CALL | 432.00 | | $25.55 / 1 | $45.55 / 1 | 0 | 0 | 22.662226% | 0.684518 | -0.082175 | 0.006697 | 0.927245 | 0.917404 |
| XSP29Jul22P432.00 | PUT | 432.00 | | $5.00 / 1 | $14.32 / 50 | 0 | 0 | 18.302087% | -0.315482 | -0.075618 | 0.006697 | 0.927245 | -0.512073 |
| XSP29Jul22C431.00 | CALL | 431.00 | | $26.39 / 1 | $46.39 / 1 | 0 | 0 | 22.895640% | 0.691516 | -0.081461 | 0.006632 | 0.918296 | 0.925778 |
| XSP29Jul22P431.00 | PUT | 431.00 | | $12.78 / 50 | $14.08 / 50 | 0 | 0 | 22.769765% | -0.308484 | -0.074919 | 0.006632 | 0.918296 | -0.500390 |
| XSP29Jul22C430.00 | CALL | 430.00 | $23.80 | $27.13 / 1 | $47.13 / 1 | 0 | 1 | 23.010221% | 0.698460 | -0.080722 | 0.006566 | 0.909057 | 0.934049 |
| XSP29Jul22P430.00 | PUT | 430.00 | | | | 0 | 0 | 0.000000% | -0.301540 | -0.074196 | 0.006566 | 0.909057 | -0.488811 |
| XSP29Jul22C429.00 | CALL | 429.00 | | $32.83 / 1 | $42.83 / 1 | 0 | 0 | 23.081261% | 0.705350 | -0.079959 | 0.006497 | 0.899534 | 0.942212 |
| XSP29Jul22P429.00 | PUT | 429.00 | | $12.32 / 50 | $13.60 / 50 | 0 | 0 | 23.047247% | -0.294650 | -0.073447 | 0.006497 | 0.899534 | -0.477339 |
| XSP29Jul22C428.00 | CALL | 428.00 | | $28.86 / 1 | $48.86 / 1 | 0 | 0 | 23.505418% | 0.712182 | -0.079172 | 0.006426 | 0.889736 | 0.950264 |
| XSP29Jul22P428.00 | PUT | 428.00 | | $12.10 / 50 | $13.37 / 50 | 0 | 0 | 23.190895% | -0.287818 | -0.072676 | 0.006426 | 0.889736 | -0.465977 |
| XSP29Jul22C427.00 | CALL | 427.00 | | $29.70 / 1 | $49.70 / 1 | 0 | 0 | 23.719684% | 0.718953 | -0.078362 | 0.006353 | 0.879672 | 0.958202 |
| XSP29Jul22P427.00 | PUT | 427.00 | | $5.00 / 1 | $13.14 / 50 | 0 | 0 | 19.464879% | -0.281047 | -0.071881 | 0.006353 | 0.879672 | -0.454730 |
| XSP29Jul22C426.00 | CALL | 426.00 | | $30.18 / 1 | $50.18 / 1 | 0 | 0 | 23.531747% | 0.725663 | -0.077530 | 0.006279 | 0.869351 | 0.966023 |
| XSP29Jul22P426.00 | PUT | 426.00 | | $10.14 / 1 | $13.86 / 1 | 0 | 0 | 23.146224% | -0.274337 | -0.071064 | 0.006279 | 0.869351 | -0.443600 |
| XSP29Jul22C425.00 | CALL | 425.00 | | $30.99 / 1 | $50.99 / 1 | 0 | 0 | 23.702374% | 0.732308 | -0.076677 | 0.006202 | 0.858782 | 0.973724 |
| XSP29Jul22P425.00 | PUT | 425.00 | | $9.93 / 1 | $14.55 / 1 | 0 | 0 | 23.793134% | -0.267692 | -0.070226 | 0.006202 | 0.858782 | -0.432591 |
| XSP29Jul22C424.00 | CALL | 424.00 | | $36.70 / 1 | $46.70 / 1 | 0 | 0 | 23.756122% | 0.738886 | -0.075803 | 0.006124 | 0.847974 | 0.981301 |
| XSP29Jul22P424.00 | PUT | 424.00 | | $9.73 / 1 | $13.41 / 1 | 0 | 0 | 23.416389% | -0.261114 | -0.069367 | 0.006124 | 0.847974 | -0.421705 |
| XSP29Jul22C423.00 | CALL | 423.00 | | $32.58 / 1 | $52.58 / 1 | 0 | 0 | 23.997150% | 0.745395 | -0.074909 | 0.006045 | 0.836938 | 0.988751 |
| XSP29Jul22P423.00 | PUT | 423.00 | | $12.00 / 221 | $25.00 / 1 | 0 | 0 | 31.438570% | -0.254605 | -0.068489 | 0.006045 | 0.836938 | -0.410946 |
| XSP29Jul22C422.00 | CALL | 422.00 | | $33.30 / 1 | $53.30 / 1 | 0 | 0 | 24.051902% | 0.751833 | -0.073996 | 0.005963 | 0.825684 | 0.996072 |
| XSP29Jul22P422.00 | PUT | 422.00 | $12.40 | $11.77 / 221 | $12.05 / 271 | 0 | 0 | 24.550389% | -0.248167 | -0.067591 | 0.005963 | 0.825684 | -0.400316 |
| XSP29Jul22C421.00 | CALL | 421.00 | | $34.09 / 1 | $54.09 / 1 | 0 | 0 | 24.181664% | 0.758199 | -0.073065 | 0.005881 | 0.814220 | 1.003260 |
| XSP29Jul22P421.00 | PUT | 421.00 | | $11.59 / 238 | $11.84 / 50 | 0 | 0 | 24.699628% | -0.241801 | -0.066675 | 0.005881 | 0.814220 | -0.389818 |
| XSP29Jul22C420.00 | CALL | 420.00 | | $34.95 / 1 | $54.95 / 1 | 0 | 0 | 24.388526% | 0.764489 | -0.072117 | 0.005796 | 0.802559 | 1.010314 |
| XSP29Jul22P420.00 | PUT | 420.00 | $24.73 | $10.45 / 50 | $11.64 / 50 | 0 | 1 | 24.291668% | -0.235511 | -0.065742 | 0.005796 | 0.802559 | -0.379456 |
| XSP29Jul22C419.00 | CALL | 419.00 | | $40.65 / 1 | $50.65 / 1 | 0 | 0 | 24.403732% | 0.770703 | -0.071152 | 0.005711 | 0.790711 | 1.017230 |
| XSP29Jul22P419.00 | PUT | 419.00 | | $11.16 / 238 | $11.44 / 288 | 0 | 0 | 24.956181% | -0.229297 | -0.064793 | 0.005711 | 0.790711 | -0.369231 |
| XSP29Jul22C418.00 | CALL | 418.00 | | $36.47 / 1 | $56.47 / 1 | 0 | 0 | 24.555002% | 0.776839 | -0.070172 | 0.005624 | 0.778686 | 1.024005 |
| XSP29Jul22P418.00 | PUT | 418.00 | | $10.97 / 238 | $11.24 / 288 | 0 | 0 | 25.092443% | -0.223161 | -0.063828 | 0.005624 | 0.778686 | -0.359146 |
| XSP29Jul22C417.00 | CALL | 417.00 | | $37.30 / 1 | $57.30 / 1 | 0 | 0 | 24.714189% | 0.782894 | -0.069178 | 0.005536 | 0.766497 | 1.030639 |
| XSP29Jul22P417.00 | PUT | 417.00 | | $10.77 / 255 | $11.05 / 305 | 0 | 0 | 25.224393% | -0.217106 | -0.062849 | 0.005536 | 0.766497 | -0.349203 |
| XSP29Jul22C416.00 | CALL | 416.00 | | $43.06 / 1 | $53.06 / 1 | 0 | 0 | 24.785460% | 0.788867 | -0.068170 | 0.005447 | 0.754152 | 1.037128 |
| XSP29Jul22P416.00 | PUT | 416.00 | $19.82 | $8.22 / 1 | $11.75 / 1 | 0 | 1 | 24.469099% | -0.211133 | -0.061856 | 0.005447 | 0.754152 | -0.339405 |
| XSP29Jul22C415.00 | CALL | 415.00 | | $38.91 / 1 | $58.91 / 1 | 0 | 0 | 24.960893% | 0.794757 | -0.067149 | 0.005357 | 0.741665 | 1.043470 |
| XSP29Jul22P415.00 | PUT | 415.00 | $23.00 | | | 0 | 1 | 39.672356% | -0.205243 | -0.060850 | 0.005357 | 0.741665 | -0.329754 |
| XSP29Jul22C414.00 | CALL | 414.00 | | $44.68 / 1 | $54.68 / 1 | 0 | 0 | 25.034089% | 0.800562 | -0.066116 | 0.005265 | 0.729047 | 1.049664 |
| XSP29Jul22P414.00 | PUT | 414.00 | | $10.24 / 255 | $10.48 / 50 | 0 | 0 | 25.638214% | -0.199438 | -0.059833 | 0.005265 | 0.729047 | -0.320251 |
| XSP29Jul22C413.00 | CALL | 413.00 | | $40.57 / 1 | $60.57 / 1 | 0 | 0 | 25.251655% | 0.806281 | -0.065073 | 0.005173 | 0.716309 | 1.055707 |
| XSP29Jul22P413.00 | PUT | 413.00 | | $3.07 / 1 | $13.07 / 1 | 0 | 0 | 23.102621% | -0.193719 | -0.058804 | 0.005173 | 0.716309 | -0.310899 |
| XSP29Jul22C412.00 | CALL | 412.00 | | $46.32 / 1 | $56.32 / 1 | 0 | 0 | 25.290386% | 0.811912 | -0.064020 | 0.005081 | 0.703462 | 1.061598 |
| XSP29Jul22P412.00 | PUT | 412.00 | | $7.55 / 1 | $10.99 / 1 | 0 | 0 | 24.984096% | -0.188088 | -0.057766 | 0.005081 | 0.703462 | -0.301699 |
| XSP29Jul22C411.00 | CALL | 411.00 | | $42.31 / 1 | $62.31 / 1 | 0 | 0 | 25.629104% | 0.817455 | -0.062958 | 0.004987 | 0.690518 | 1.067335 |
| XSP29Jul22P411.00 | PUT | 411.00 | | $9.70 / 272 | $13.38 / 1 | 0 | 0 | 28.160274% | -0.182545 | -0.056720 | 0.004987 | 0.690518 | -0.292653 |
| XSP29Jul22C410.00 | CALL | 410.00 | | $43.16 / 1 | $63.16 / 1 | 0 | 0 | 25.787285% | 0.822907 | -0.061888 | 0.004893 | 0.677490 | 1.072917 |
| XSP29Jul22P410.00 | PUT | 410.00 | $22.95 | $8.65 / 50 | $9.76 / 50 | 0 | 2 | 25.592912% | -0.177093 | -0.055665 | 0.004893 | 0.677490 | -0.283763 |
| XSP29Jul22C409.00 | CALL | 409.00 | | $44.16 / 1 | $64.16 / 1 | 0 | 0 | 26.135805% | 0.828268 | -0.060811 | 0.004798 | 0.664388 | 1.078342 |
| XSP29Jul22P409.00 | PUT | 409.00 | | $8.48 / 50 | $9.59 / 50 | 0 | 0 | 25.717301% | -0.171732 | -0.054603 | 0.004798 | 0.664388 | -0.275028 |
| XSP29Jul22C408.00 | CALL | 408.00 | | $49.61 / 1 | $59.61 / 1 | 0 | 0 | 25.765260% | 0.833537 | -0.059728 | 0.004703 | 0.651224 | 1.083610 |
| XSP29Jul22P408.00 | PUT | 408.00 | | $8.32 / 50 | $9.42 / 50 | 0 | 0 | 25.844105% | -0.166463 | -0.053536 | 0.004703 | 0.651224 | -0.266452 |
| XSP29Jul22C407.00 | CALL | 407.00 | | $45.51 / 1 | $65.51 / 1 | 0 | 0 | 25.975958% | 0.838713 | -0.058640 | 0.004608 | 0.638010 | 1.088718 |
| XSP29Jul22P407.00 | PUT | 407.00 | | $5.92 / 50 | $9.25 / 50 | 0 | 0 | 24.457900% | -0.161287 | -0.052463 | 0.004608 | 0.638010 | -0.258035 |
| XSP29Jul22C406.00 | CALL | 406.00 | | $46.35 / 1 | $66.35 / 1 | 0 | 0 | 26.103858% | 0.843796 | -0.057549 | 0.004512 | 0.624757 | 1.093667 |
| XSP29Jul22P406.00 | PUT | 406.00 | | $6.62 / 1 | $9.92 / 1 | 0 | 0 | 25.721686% | -0.156204 | -0.051387 | 0.004512 | 0.624757 | -0.249777 |
| XSP29Jul22C405.00 | CALL | 405.00 | | $52.11 / 1 | $62.11 / 1 | 0 | 0 | 26.119163% | 0.848784 | -0.056454 | 0.004416 | 0.611477 | 1.098455 |
| XSP29Jul22P405.00 | PUT | 405.00 | | $6.48 / 1 | $9.76 / 1 | 0 | 0 | 25.852554% | -0.151216 | -0.050307 | 0.004416 | 0.611477 | -0.241680 |
| XSP29Jul22C404.00 | CALL | 404.00 | | $47.96 / 1 | $67.96 / 1 | 0 | 0 | 26.251615% | 0.853676 | -0.055357 | 0.004320 | 0.598182 | 1.103082 |
| XSP29Jul22P404.00 | PUT | 404.00 | $10.76 | $6.33 / 1 | $9.59 / 1 | 0 | 1 | 25.965699% | -0.146324 | -0.049226 | 0.004320 | 0.598182 | -0.233744 |
| XSP29Jul22C403.00 | CALL | 403.00 | | $48.85 / 1 | $68.85 / 1 | 0 | 0 | 26.435808% | 0.858473 | -0.054260 | 0.004224 | 0.584883 | 1.107547 |
| XSP29Jul22P403.00 | PUT | 403.00 | | $7.55 / 50 | $8.61 / 80 | 0 | 0 | 26.464639% | -0.141527 | -0.048143 | 0.004224 | 0.584883 | -0.225970 |
| XSP29Jul22C402.00 | CALL | 402.00 | | $49.70 / 1 | $69.70 / 1 | 0 | 0 | 26.561695% | 0.863174 | -0.053162 | 0.004128 | 0.571590 | 1.111850 |
| XSP29Jul22P402.00 | PUT | 402.00 | | $5.00 / 1 | $8.45 / 50 | 0 | 0 | 24.861079% | -0.136826 | -0.047060 | 0.004128 | 0.571590 | -0.218358 |
| XSP29Jul22C401.00 | CALL | 401.00 | | $50.55 / 1 | $70.55 / 1 | 0 | 0 | 26.680508% | 0.867778 | -0.052065 | 0.004032 | 0.558316 | 1.115990 |
| XSP29Jul22P401.00 | PUT | 401.00 | | $5.00 / 1 | $8.30 / 50 | 0 | 0 | 25.071073% | -0.132222 | -0.045978 | 0.004032 | 0.558316 | -0.210908 |
| XSP29Jul22C400.00 | CALL | 400.00 | | $51.40 / 1 | $71.40 / 1 | 0 | 0 | 26.799568% | 0.872285 | -0.050969 | 0.003937 | 0.545070 | 1.119969 |
| XSP29Jul22C395.00 | CALL | 395.00 | | $55.68 / 1 | $75.68 / 1 | 0 | 0 | 27.372453% | 0.893365 | -0.045548 | 0.003464 | 0.479647 | 1.137426 |
| XSP29Jul22P395.00 | PUT | 395.00 | | $4.49 / 1 | $7.44 / 50 | 0 | 0 | 25.909981% | -0.106635 | -0.039553 | 0.003464 | 0.479647 | -0.169619 |
| XSP29Jul22C390.00 | CALL | 390.00 | | $60.02 / 1 | $80.02 / 1 | 0 | 0 | 27.939077% | 0.912029 | -0.040297 | 0.003008 | 0.416467 | 1.150878 |
| XSP29Jul22P390.00 | PUT | 390.00 | | $3.84 / 1 | $6.79 / 50 | 0 | 0 | 26.375628% | -0.087971 | -0.034378 | 0.003008 | 0.416467 | -0.139622 |
| XSP29Jul22C385.00 | CALL | 385.00 | | $64.42 / 1 | $84.42 / 1 | 0 | 0 | 28.505636% | 0.928334 | -0.035310 | 0.002576 | 0.356627 | 1.160449 |
| XSP29Jul22P385.00 | PUT | 385.00 | $5.13 | $1.41 / 1 | $6.20 / 50 | 0 | 1 | 25.065293% | -0.071666 | -0.029466 | 0.002576 | 0.356627 | -0.113506 |
| XSP29Jul22C380.00 | CALL | 380.00 | | $68.87 / 1 | $88.87 / 1 | 0 | 0 | 29.067094% | 0.942380 | -0.030661 | 0.002174 | 0.301020 | 1.166333 |
| XSP29Jul22C375.00 | CALL | 375.00 | | $73.38 / 1 | $93.38 / 1 | 0 | 0 | 29.650256% | 0.954306 | -0.026409 | 0.001808 | 0.250315 | 1.168776 |
| XSP29Jul22P375.00 | PUT | 375.00 | $9.94 | $1.08 / 1 | $5.88 / 1 | 0 | 6 | 27.216967% | -0.045694 | -0.020717 | 0.001808 | 0.250315 | -0.072089 |
| XSP29Jul22C370.00 | CALL | 370.00 | | $77.93 / 1 | $97.93 / 1 | 0 | 0 | 30.228204% | 0.964282 | -0.022591 | 0.001480 | 0.204946 | 1.168072 |