XSP.IN Option Chain

End of day data from July 1, 2022 for XSP.IN options expiring on July 15, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP15Jul22P361.00PUT361.00$1.57$1.48 / 425$1.52 / 425202227.147351%-0.131974-0.1442270.0103860.165768-0.021322
XSP15Jul22P330.00PUT330.00$0.26$0.16 / 1,782$0.19 / 1,6571531,63535.257947%-0.002669-0.0056000.0004000.006385-0.000426
XSP15Jul22C394.00CALL394.00$1.75$2.45 / 255$2.50 / 25552421.082293%0.305480-0.2457540.0170310.2718270.046419
XSP15Jul22P350.00PUT350.00$0.62$0.57 / 1,292$0.61 / 888521,02828.933256%-0.045298-0.0645480.0046300.073898-0.007282
XSP15Jul22P366.00PUT366.00$2.54$2.23 / 373$2.28 / 3235143526.447214%-0.194497-0.1852730.0133750.213474-0.031511
XSP15Jul22P420.00PUT420.00$38.48$36.58 / 50$38.46 / 503936026.290332%-0.955100-0.0460930.0045970.073375-0.165576
XSP15Jul22P376.00PUT376.00$6.73$4.69 / 170$4.74 / 1703020924.917924%-0.359262-0.2498220.0181640.289919-0.058609
XSP15Jul22P351.00PUT351.00$0.82$0.62 / 1,259$0.66 / 6462944728.727314%-0.050582-0.0704880.0050580.080722-0.008135
XSP15Jul22C410.00CALL410.00$0.31$0.26 / 831$0.29 / 831269819.680521%0.105913-0.1273780.0088900.1418970.016231
XSP15Jul22P365.00PUT365.00$2.29$2.06 / 390$2.11 / 3402649926.600538%-0.180806-0.1771990.0127850.204060-0.029276
XSP15Jul22P380.00PUT380.00$8.13$6.13 / 136$6.20 / 1362522024.282387%-0.434965-0.2619590.0191250.305256-0.071196
XSP15Jul22C400.00CALL400.00$1.15$1.16 / 391$1.20 / 391249820.317044%0.214877-0.2041170.0141920.2265150.032771
XSP15Jul22P359.00PUT359.00$1.30$1.25 / 476$1.29 / 47623327.450898%-0.111163-0.1279400.0092050.146923-0.017941
XSP15Jul22P340.00PUT340.00$0.30$0.28 / 999$0.31 / 1,683201,39731.706720%-0.012839-0.0224860.0016090.025682-0.002057
XSP15Jul22C444.00CALL444.00$0.02$0.02 / 1,657193,56226.603161%0.003173-0.0066590.0004680.0074640.000491
XSP15Jul22P398.00PUT398.00$21.71$16.08 / 60$17.91 / 601821021.895183%-0.756926-0.2003860.0152090.242751-0.126418
XSP15Jul22P370.00PUT370.00$3.25$3.04 / 305$3.09 / 2551850225.851282%-0.254815-0.2155110.0155960.248923-0.041389
XSP15Jul22C401.00CALL401.00$0.86$1.01 / 442$1.05 / 442172220.208819%0.201571-0.1964700.0136670.2181300.030759
XSP15Jul22C380.00CALL380.00$8.74$8.63 / 119$8.73 / 119144623.326858%0.565035-0.2796970.0191250.3052560.084859
XSP15Jul22C405.00CALL405.00$0.55$0.56 / 978$0.60 / 578134219.850346%0.153745-0.1652740.0115160.1837990.023508
XSP15Jul22C392.00CALL392.00$3.20$3.04 / 204$3.11 / 204131221.362736%0.339394-0.2570600.0177910.2839530.051502
XSP15Jul22C390.00CALL390.00$4.00$3.74 / 170$3.80 / 170138921.664082%0.374846-0.2665710.0184220.2940240.056798
XSP15Jul22P345.00PUT345.00$0.53$0.39 / 748$0.42 / 948131,44230.158404%-0.025016-0.0396610.0028410.045347-0.004014
XSP15Jul22C397.00CALL397.00$1.20$1.71 / 323$1.76 / 323115920.668521%0.257946-0.2260850.0156950.2505120.039271
XSP15Jul22P352.00PUT352.00$1.36$0.68 / 629$0.72 / 1,1541122928.577437%-0.056329-0.0767400.0055080.087908-0.009063
XSP15Jul22P375.00PUT375.00$4.48$4.37 / 187$4.44 / 1871017425.099024%-0.340929-0.2453230.0178210.284444-0.055575
XSP15Jul22C379.00CALL379.00$9.37$9.24 / 102$9.34 / 102913623.483520%0.584229-0.2775360.0189500.3024540.087649
XSP15Jul22P377.00PUT377.00$7.19$5.02 / 153$5.09 / 15385024.780361%-0.377876-0.2537570.0184680.294764-0.061695
XSP15Jul22P360.00PUT360.00$1.43$1.36 / 442$1.40 / 442743227.294747%-0.121269-0.1360330.0097920.156283-0.019582
XSP15Jul22P355.00PUT355.00$1.03$0.88 / 703$0.92 / 578724328.038633%-0.076557-0.0972450.0069860.111506-0.012333
XSP15Jul22P415.00PUT415.00$37.40$31.65 / 50$33.53 / 50614,10024.362302%-0.929740-0.0742330.0065420.104421-0.159641
XSP15Jul22C398.00CALL398.00$1.49$1.51 / 340$1.55 / 34068320.540416%0.243074-0.2189640.0152090.2427510.037029
XSP15Jul22C395.00CALL395.00$2.16$2.17 / 340$2.23 / 27252520.913111%0.289167-0.2395210.0166090.2650950.043969
XSP15Jul22C387.50CALL387.50$4.38$4.74 / 153$4.81 / 15351722.060649%0.420929-0.2755380.0190010.3032790.063656
XSP15Jul22P320.00PUT320.00$0.12$0.10 / 1,782$0.13 / 1,050512839.161779%-0.000393-0.0009680.0000690.001102-0.000063
XSP15Jul22C435.00CALL435.00$0.03$0.03 / 1,657416024.305778%0.009420-0.0175200.0012290.0196180.001455
XSP15Jul22P425.00PUT425.00$47.29$41.55 / 50$43.43 / 50410828.551097%-0.972344-0.0242740.0030900.049316-0.170275
XSP15Jul22C413.00CALL413.00$0.13$0.16 / 1,558$0.19 / 1,558428719.700311%0.083169-0.1064760.0074380.1187160.012761
XSP15Jul22C402.00CALL402.00$0.95$0.88 / 476$0.92 / 47641220.132357%0.188803-0.1887260.0131340.2096240.028826
XSP15Jul22P396.00PUT396.00$20.23$14.52 / 63$16.34 / 6342122.039851%-0.726684-0.2144660.0161630.257975-0.121040
XSP15Jul22P379.00PUT379.00$5.80$5.74 / 136$5.81 / 136425424.447007%-0.415771-0.2598450.0189500.302454-0.067996
XSP15Jul22P346.00PUT346.00$0.77$0.42 / 731$0.45 / 7314029.892315%-0.028331-0.0439960.0031520.050316-0.004548
XSP15Jul22C420.00CALL420.00$0.08$0.05 / 1,782$0.08 / 1,55038520.132324%0.044900-0.0656980.0045970.0733750.006906
XSP15Jul22P410.00PUT410.00$29.30$26.79 / 51$28.66 / 5133722.771899%-0.894087-0.1082390.0088900.141897-0.152144
XSP15Jul22P400.00PUT400.00$23.57$17.85 / 57$19.47 / 57395921.924248%-0.785123-0.1854450.0141920.226515-0.131497
XSP15Jul22P391.00PUT391.00$15.68$11.06 / 72$12.72 / 7237422.562768%-0.643057-0.2438060.0181230.289265-0.106447
XSP15Jul22P300.00PUT300.00$0.07$0.04 / 1,782$0.07 / 1,65736747.111551%-0.000003-0.0000080.0000010.0000100.000000
XSP15Jul22C434.00CALL434.00$0.03$0.03 / 1,6572423.920019%0.010558-0.0193570.0013580.0216710.001630
XSP15Jul22P413.00PUT413.00$31.07$29.84 / 51$31.47 / 5122123.907238%-0.916831-0.0871970.0074380.118716-0.156847
XSP15Jul22P409.00PUT409.00$30.52$25.83 / 51$27.71 / 5123822.552715%-0.885545-0.1156160.0093990.150016-0.150432
XSP15Jul22C396.00CALL396.00$1.78$1.94 / 289$1.98 / 289222420.799379%0.273316-0.2329510.0161630.2579750.041586
XSP15Jul22C392.50CALL392.50$1.93$2.88 / 221$2.94 / 2212621.269030%0.330762-0.2543910.0176120.2811020.050210
XSP15Jul22C389.00CALL389.00$2.55$4.12 / 170$4.19 / 1702721.823847%0.393070-0.2705700.0186830.2981950.059514
XSP15Jul22C382.00CALL382.00$7.45$7.47 / 119$7.55 / 1192822.972168%0.526383-0.2821020.0193410.3086990.079213
XSP15Jul22P381.00PUT381.00$6.61$6.54 / 136$6.61 / 136211824.118478%-0.454262-0.2634360.0192560.307340-0.074421
XSP15Jul22C374.00CALL374.00$11.95$11.73 / 73$13.52 / 7324524.223565%0.677084-0.2577480.0174410.2783720.100992
XSP15Jul22C372.00CALL372.00$13.35$13.18 / 70$14.98 / 70225824.497034%0.711994-0.2461190.0165780.2645930.105925
XSP15Jul22P368.00PUT368.00$2.73$2.61 / 339$2.66 / 28928826.155631%-0.223581-0.2008960.0145200.231745-0.036268
XSP15Jul22P344.00PUT344.00$0.56$0.36 / 1,458$0.39 / 74821630.393426%-0.022023-0.0356380.0025520.040738-0.003533
XSP15Jul22P429.00PUT429.00$46.93$45.53 / 50$47.42 / 5011430.411697%-0.981715-0.0110750.0021800.034793-0.173358
XSP15Jul22C422.00CALL422.00$0.06$0.04 / 1,657$0.07 / 1,6571020.575286%0.037151-0.0563150.0039420.0629220.005717
XSP15Jul22C421.00CALL421.00$0.07$0.05 / 850$0.07 / 9501420.366045%0.040872-0.0608800.0042610.0680080.006288
XSP15Jul22P419.00PUT419.00$39.55$35.59 / 50$37.47 / 501625.874678%-0.950747-0.0512130.0049510.079025-0.164498
XSP15Jul22C415.00CALL415.00$0.13$0.12 / 833$0.14 / 83314419.763638%0.070260-0.0936050.0065420.1044210.010788
XSP15Jul22C412.00CALL412.00$0.19$0.19 / 1,207$0.22 / 1,5241919.708925%0.090284-0.1132440.0079090.1262280.013847
XSP15Jul22C409.00CALL409.00$0.31$0.30 / 1,484$0.34 / 1,35911919.694308%0.114455-0.1347080.0093990.1500160.017532
XSP15Jul22P408.00PUT408.00$26.65$24.89 / 52$26.76 / 521822.386543%-0.876502-0.1231420.0099180.158294-0.148644
XSP15Jul22C403.00CALL403.00$0.84$0.76 / 510$0.80 / 5101420.029991%0.176576-0.1809210.0125960.2010410.026973
XSP15Jul22C393.00CALL393.00$2.28$2.74 / 238$2.79 / 2381721.228024%0.322230-0.2516140.0174260.2781270.048932
XSP15Jul22C391.00CALL391.00$3.47$3.37 / 187$3.44 / 18711821.492736%0.356943-0.2620570.0181230.2892650.054126
XSP15Jul22C388.00CALL388.00$2.91$4.53 / 153$4.60 / 15312621.990180%0.411579-0.2740240.0189050.3017450.062267
XSP15Jul22P387.00PUT387.00$13.04$9.43 / 102$9.53 / 10211323.123370%-0.569664-0.2588420.0190870.304647-0.093878
XSP15Jul22C386.00CALL386.00$5.10$5.41 / 136$5.49 / 136128422.303078%0.449300-0.2791970.0192270.3068740.067861
XSP15Jul22C385.00CALL385.00$5.32$5.89 / 136$5.97 / 136121122.467581%0.468430-0.2808740.0193230.3084060.070689
XSP15Jul22P385.00PUT385.00$8.74$8.37 / 119$8.47 / 11912723.440799%-0.531570-0.2629020.0193230.308406-0.087420
XSP15Jul22C384.00CALL384.00$6.40$6.40 / 119$6.49 / 1191922.671696%0.487684-0.2819240.0193740.3092280.073528
XSP15Jul22C382.50CALL382.50$4.90$7.19 / 119$7.27 / 1191522.879837%0.516698-0.2822990.0193660.3091050.077793
XSP15Jul22C381.00CALL381.00$7.50$8.04 / 119$8.14 / 11911623.168030%0.545738-0.2812210.0192560.3073400.082044
XSP15Jul22C378.00CALL378.00$7.50$9.10 / 83$10.72 / 8311423.602642%0.603273-0.2747500.0187300.2989510.090407
XSP15Jul22P374.00PUT374.00$6.10$4.07 / 187$4.14 / 187182125.250927%-0.322916-0.2402900.0174410.278372-0.052599
XSP15Jul22C373.00CALL373.00$13.20$12.51 / 72$14.16 / 72114424.325662%0.694737-0.2521660.0170260.2717420.103494
XSP15Jul22P372.00PUT372.00$5.75$3.53 / 221$3.58 / 22117825.555070%-0.288006-0.2287540.0165780.264593-0.046844
XSP15Jul22P367.00PUT367.00$3.57$2.42 / 306$2.46 / 30618526.306458%-0.208760-0.1931870.0139540.222720-0.033843
XSP15Jul22P364.00PUT364.00$1.99$1.90 / 407$1.95 / 35716326.748810%-0.167702-0.1690120.0121880.194532-0.027138
XSP15Jul22P363.00PUT363.00$2.37$1.75 / 424$1.80 / 3741426.891569%-0.155191-0.1607590.0115870.184940-0.025100
XSP15Jul22P358.00PUT358.00$1.20$1.15 / 493$1.18 / 49315027.587165%-0.101649-0.1199820.0086290.137730-0.016398
XSP15Jul22P357.00PUT357.00$1.16$1.05 / 527$1.09 / 52712227.737284%-0.092718-0.1121940.0080660.128741-0.014950
XSP15Jul22P349.00PUT349.00$0.56$0.53 / 680$0.56 / 68017229.152451%-0.040454-0.0589250.0042250.067442-0.006501
XSP15Jul22P342.00PUT342.00$0.38$0.32 / 782$0.35 / 1,64912631.094696%-0.016918-0.0284960.0020400.032559-0.002712
XSP15Jul22P332.00PUT332.00$0.22$0.18 / 1,675$0.21 / 1,6571534.585586%-0.003752-0.0076070.0005440.008676-0.000600
XSP15Jul22C560.00CALL560.00$0.01 / 1,1500058.562519%0.0000010.0000000.0000010.0000000.000000
XSP15Jul22P560.00PUT560.00$176.43 / 50$178.32 / 500082.602253%-1.0000000.0261410.0000010.000000-0.229976
XSP15Jul22C555.00CALL555.00$0.01 / 1,1500057.307058%0.0000010.0000000.0000010.0000000.000000
XSP15Jul22P555.00PUT555.00$153.11$171.44 / 50$173.32 / 500181.008989%-1.0000000.0259070.0000010.000000-0.227922
XSP15Jul22C550.00CALL550.00$0.03$0.01 / 1,150011256.037505%0.0000010.0000000.0000010.0000000.000000
XSP15Jul22P550.00PUT550.00$166.44 / 50$168.32 / 500079.219303%-1.0000000.0256740.0000010.000000-0.225869
XSP15Jul22C545.00CALL545.00$0.01 / 1,1500054.755019%0.0000010.0000000.0000010.0000000.000000
XSP15Jul22P545.00PUT545.00$161.44 / 50$163.33 / 500077.585003%-1.0000000.0254400.0000010.000000-0.223816
XSP15Jul22C540.00CALL540.00$0.01 / 1,1500053.456962%0.0000010.0000000.0000010.0000000.000000
XSP15Jul22P540.00PUT540.00$156.60 / 50$158.23 / 500076.730942%-1.0000000.0252070.0000010.000000-0.221762
XSP15Jul22C535.00CALL535.00$0.01 / 1,1500052.141228%0.0000010.0000000.0000010.0000000.000000
XSP15Jul22P535.00PUT535.00$151.45 / 50$153.33 / 500074.075688%-1.0000000.0249740.0000010.000000-0.219709
XSP15Jul22C530.00CALL530.00$0.67$0.01 / 1,15001250.810591%0.0000010.0000000.0000010.0000000.000000
XSP15Jul22P530.00PUT530.00$146.45 / 50$148.33 / 500072.207234%-1.0000000.0247400.0000010.000000-0.217656
XSP15Jul22C525.00CALL525.00$0.20$0.01 / 1,0500649.466148%0.0000010.0000000.0000010.0000000.000000
XSP15Jul22P525.00PUT525.00$141.45 / 50$143.34 / 500070.478042%-1.0000000.0245070.0000010.000000-0.215602
XSP15Jul22C520.00CALL520.00$1.33$0.01 / 1,05002448.104697%0.0000010.0000000.0000010.0000000.000000
XSP15Jul22P520.00PUT520.00$129.55$136.46 / 50$138.34 / 500168.723309%-1.0000000.0242730.0000010.000000-0.213549
XSP15Jul22C515.00CALL515.00$0.37$0.01 / 1,0500846.725114%0.0000010.0000000.0000010.0000000.000000
XSP15Jul22P515.00PUT515.00$131.61 / 50$133.24 / 500067.537829%-1.0000000.0240400.0000010.000000-0.211496
XSP15Jul22C510.00CALL510.00$0.27$0.01 / 1,05002645.325453%0.0000010.0000000.0000010.0000000.000000
XSP15Jul22P510.00PUT510.00$126.46 / 50$128.35 / 500064.980793%-1.0000000.0238060.0000010.000000-0.209442
XSP15Jul22C505.00CALL505.00$0.39$0.01 / 1,05002743.912392%0.000001-0.0000010.0000010.0000010.000000
XSP15Jul22P505.00PUT505.00$37.69$121.47 / 50$123.35 / 500263.144532%-1.0000000.0235730.0000010.000001-0.207389
XSP15Jul22C500.00CALL500.00$0.01$0.01 / 9500642.478198%0.000001-0.0000010.0000010.0000020.000000
XSP15Jul22P500.00PUT500.00$130.92$116.47 / 50$118.35 / 500161.134745%-1.0000000.0233380.0000010.000002-0.205335
XSP15Jul22C495.00CALL495.00$0.01$0.01 / 1,05006941.025100%0.000001-0.0000030.0000010.0000040.000000
XSP15Jul22P495.00PUT495.00$111.47 / 50$113.36 / 500059.239362%-0.9999990.0231030.0000010.000004-0.203282
XSP15Jul22C490.00CALL490.00$0.01$0.01 / 95002339.549748%0.000003-0.0000080.0000010.0000090.000000
XSP15Jul22P490.00PUT490.00$112.28$106.47 / 50$108.36 / 500157.174668%-0.9999970.0228650.0000010.000009-0.201228
XSP15Jul22C485.00CALL485.00$0.46$0.01 / 85001738.058722%0.000006-0.0000200.0000010.0000220.000001
XSP15Jul22P485.00PUT485.00$46.17$101.48 / 50$103.36 / 500255.219990%-0.9999940.0226200.0000010.000022-0.199174
XSP15Jul22C480.00CALL480.00$0.18$0.01 / 85003736.545100%0.000015-0.0000450.0000030.0000500.000002
XSP15Jul22P480.00PUT480.00$89.57$96.63 / 50$98.26 / 500153.733621%-0.9999850.0223620.0000030.000050-0.197120
XSP15Jul22C475.00CALL475.00$0.01$0.02 / 1,78201237.224105%0.000034-0.0000990.0000070.0001110.000005
XSP15Jul22P475.00PUT475.00$97.82$91.48 / 50$93.37 / 5001051.072184%-0.9999660.0220740.0000070.000111-0.195063
XSP15Jul22C470.00CALL470.00$0.02$0.02 / 1,78201635.582592%0.000076-0.0002120.0000150.0002380.000012
XSP15Jul22P470.00PUT470.00$92.80$86.49 / 50$88.37 / 500549.005585%-0.9999240.0217280.0000150.000238-0.193004
XSP15Jul22C465.00CALL465.00$0.02$0.02 / 1,65709733.913941%0.000166-0.0004410.0000310.0004950.000026
XSP15Jul22P465.00PUT465.00$50.98$81.49 / 50$83.37 / 500246.783569%-0.9998340.0212650.0000310.000495-0.190936
XSP15Jul22C464.00CALL464.00$0.17$0.02 / 1,65701733.578916%0.000194-0.0005090.0000360.0005710.000030
XSP15Jul22P464.00PUT464.00$26.90$80.49 / 50$82.37 / 500146.335011%-0.9998060.0211510.0000360.000571-0.190521
XSP15Jul22C462.00CALL462.00$0.05$0.02 / 1,65701132.902290%0.000262-0.0006740.0000470.0007570.000041
XSP15Jul22P462.00PUT462.00$78.49 / 50$80.38 / 500045.551442%-0.9997380.0208920.0000470.000757-0.189689
XSP15Jul22C460.00CALL460.00$0.03$0.02 / 1,657027732.221431%0.000353-0.0008890.0000630.0009980.000055
XSP15Jul22P460.00PUT460.00$81.30$76.49 / 50$78.38 / 500244.642928%-0.9996470.0205840.0000630.000998-0.188854
XSP15Jul22C458.00CALL458.00$0.04$0.02 / 1,6570131.535497%0.000473-0.0011660.0000820.0013080.000073
XSP15Jul22P458.00PUT458.00$40.31$74.50 / 50$76.38 / 500143.841617%-0.9995270.0202140.0000820.001308-0.188014
XSP15Jul22C456.00CALL456.00$0.03$0.02 / 1,6570230.846299%0.000630-0.0015210.0001070.0017060.000098
XSP15Jul22P456.00PUT456.00$79.50$72.50 / 50$74.38 / 5001142.920505%-0.9993700.0197650.0001070.001706-0.187168
XSP15Jul22C455.00CALL455.00$0.05$0.02 / 1,65709530.499300%0.000726-0.0017330.0001220.0019450.000112
XSP15Jul22P455.00PUT455.00$73.15$71.65 / 1$73.28 / 10342.999726%-0.9992740.0195060.0001220.001945-0.186743
XSP15Jul22C454.00CALL454.00$0.07$0.02 / 1,65704130.151518%0.000835-0.0019730.0001390.0022130.000129
XSP15Jul22P454.00PUT454.00$70.50 / 50$72.38 / 500041.992957%-0.9991650.0192200.0001390.002213-0.186315
XSP15Jul22C453.00CALL453.00$0.02 / 1,6570029.802822%0.000960-0.0022420.0001580.0025160.000149
XSP15Jul22P453.00PUT453.00$23.18$69.50 / 50$71.38 / 500141.526278%-0.9990400.0189040.0001580.002516-0.185885
XSP15Jul22C452.00CALL452.00$0.07$0.02 / 1,6570629.453383%0.001102-0.0025450.0001790.0028550.000171
XSP15Jul22P452.00PUT452.00$68.50 / 50$70.39 / 500041.164858%-0.9988980.0185540.0001790.002855-0.185453
XSP15Jul22C451.00CALL451.00$0.09$0.02 / 1,65703329.098369%0.001264-0.0028850.0002030.0032360.000196
XSP15Jul22P451.00PUT451.00$85.23$67.50 / 50$69.39 / 500140.696637%-0.9987360.0181680.0002030.003236-0.185017
XSP15Jul22C450.00CALL450.00$0.03$0.01 / 5014926.958373%0.001447-0.0032650.0002290.0036620.000224
XSP15Jul22P450.00PUT450.00$73.50$66.50 / 50$68.39 / 5006140.224752%-0.9985530.0177410.0002290.003662-0.184578
XSP15Jul22C449.00CALL449.00$0.07$0.02 / 1,6570228.392662%0.001655-0.0036900.0002590.0041380.000256
XSP15Jul22P449.00PUT449.00$72.59$65.50 / 50$67.39 / 5001639.751292%-0.9983450.0172690.0002590.004138-0.184135
XSP15Jul22C448.00CALL448.00$0.51$0.02 / 1,6570328.037147%0.001890-0.0041650.0002930.0046700.000293
XSP15Jul22P448.00PUT448.00$80.09$64.51 / 50$66.39 / 500139.382595%-0.9981100.0167480.0002930.004670-0.183688
XSP15Jul22C447.00CALL447.00$0.05$0.02 / 1,6570527.680434%0.002156-0.0046930.0003300.0052620.000334
XSP15Jul22P447.00PUT447.00$28.06$63.51 / 50$65.39 / 500138.902552%-0.9978440.0161720.0003300.005262-0.183236
XSP15Jul22C446.00CALL446.00$0.02$0.02 / 1,6570727.322544%0.002455-0.0052820.0003710.0059210.000380
XSP15Jul22P446.00PUT446.00$57.70$62.51 / 50$64.39 / 500338.423116%-0.9975450.0155380.0003710.005921-0.182779
XSP15Jul22C445.00CALL445.00$0.07$0.02 / 1,65701526.963468%0.002793-0.0059350.0004170.0066530.000432
XSP15Jul22P445.00PUT445.00$68.80$61.66 / 50$63.29 / 500538.441101%-0.9972070.0148380.0004170.006653-0.182316
XSP15Jul22P444.00PUT444.00$47.10$60.51 / 50$62.39 / 500137.457970%-0.9968270.0140670.0004680.007464-0.181847
XSP15Jul22C443.00CALL443.00$0.08$0.02 / 1,6570526.241558%0.003601-0.0074600.0005240.0083610.000557
XSP15Jul22P443.00PUT443.00$77.00$59.51 / 50$61.39 / 500836.971792%-0.9963990.0132190.0005240.008361-0.181370
XSP15Jul22C442.00CALL442.00$0.54$0.02 / 1,45008525.878592%0.004080-0.0083450.0005860.0093510.000631
XSP15Jul22P442.00PUT442.00$45.48$58.51 / 50$60.40 / 5001336.586265%-0.9959200.0122880.0005860.009351-0.180886
XSP15Jul22C441.00CALL441.00$0.09$0.02 / 1,2500825.514209%0.004617-0.0093200.0006540.0104440.000714
XSP15Jul22P441.00PUT441.00$44.44$57.51 / 50$59.40 / 500536.096038%-0.9953830.0112650.0006540.010444-0.180392
XSP15Jul22C440.00CALL440.00$0.08$0.02 / 1,050018425.148382%0.005217-0.0103950.0007300.0116460.000806
XSP15Jul22P440.00PUT440.00$53.96$56.51 / 50$58.40 / 5001235.608071%-0.9947830.0101440.0007300.011646-0.179889
XSP15Jul22C439.00CALL439.00$0.41$0.02 / 85001624.779613%0.005888-0.0115750.0008120.0129670.000910
XSP15Jul22P439.00PUT439.00$17.26$55.52 / 50$57.40 / 500435.208490%-0.9941120.0089180.0008120.012967-0.179375
XSP15Jul22C438.00CALL438.00$0.16$0.03 / 1,65702425.460048%0.006635-0.0128690.0009030.0144150.001025
XSP15Jul22P438.00PUT438.00$58.16$54.52 / 50$56.40 / 500134.712557%-0.9933650.0075770.0009030.014415-0.178849
XSP15Jul22C437.00CALL437.00$1.75$0.03 / 1,6570125.078355%0.007468-0.0142850.0010020.0159990.001154
XSP15Jul22P437.00PUT437.00$41.57$53.67 / 50$55.30 / 500134.672124%-0.9925320.0061140.0010020.015999-0.178310
XSP15Jul22C436.00CALL436.00$0.53$0.03 / 1,65704124.694016%0.008393-0.0158330.0011110.0177300.001296
XSP15Jul22P436.00PUT436.00$49.67$52.52 / 50$54.40 / 500033.714677%-0.9916070.0045190.0011110.017730-0.177756
XSP15Jul22P435.00PUT435.00$55.23$51.52 / 50$53.41 / 500433.304288%-0.9905800.0027850.0012290.019618-0.177187
XSP15Jul22P434.00PUT434.00$50.52 / 50$52.41 / 500032.799427%-0.9894420.0009020.0013580.021671-0.176601
XSP15Jul22C433.00CALL433.00$0.14$0.03 / 1,550051323.530714%0.011817-0.0213520.0014970.0239010.001824
XSP15Jul22P433.00PUT433.00$49.68 / 50$51.31 / 500032.813618%-0.988183-0.0011400.0014970.023901-0.175997
XSP15Jul22C432.00CALL432.00$0.19$0.03 / 1,05003023.137810%0.013208-0.0235140.0016490.0263180.002038
XSP15Jul22P432.00PUT432.00$57.52$48.68 / 50$50.31 / 500132.299244%-0.986792-0.0033490.0016490.026318-0.175372
XSP15Jul22C431.00CALL431.00$0.30$0.01 / 1,250$0.04 / 1,782050522.302063%0.014741-0.0258540.0018130.0289320.002274
XSP15Jul22P431.00PUT431.00$43.50$47.53 / 50$49.41 / 500131.359620%-0.985259-0.0057350.0018130.028932-0.174725
XSP15Jul22C430.00CALL430.00$0.05$0.01 / 1,657$0.04 / 1,65708121.914977%0.016430-0.0283800.0019890.0317540.002534
XSP15Jul22P430.00PUT430.00$53.40$46.53 / 50$48.41 / 5001330.844528%-0.983570-0.0083070.0019890.031754-0.174055
XSP15Jul22C429.00CALL429.00$0.42$0.01 / 1,782$0.04 / 1,657050221.526143%0.018285-0.0311010.0021800.0347930.002819
XSP15Jul22C428.00CALL428.00$3.55$0.01 / 1,782$0.04 / 1,55005121.134425%0.020322-0.0340260.0023850.0380590.003133
XSP15Jul22P428.00PUT428.00$44.54 / 50$46.42 / 500029.974432%-0.979678-0.0140470.0023850.038059-0.172635
XSP15Jul22C427.00CALL427.00$0.17$0.02 / 1,150$0.05 / 1,7820321.530231%0.022553-0.0371650.0026040.0415630.003476
XSP15Jul22P427.00PUT427.00$43.54 / 50$45.42 / 500029.451051%-0.977447-0.0172320.0026040.041563-0.171881
XSP15Jul22C426.00CALL426.00$0.09$0.02 / 1,657$0.05 / 1,6570321.123436%0.024993-0.0405240.0028390.0453120.003851
XSP15Jul22P426.00PUT426.00$13.37$42.54 / 50$44.43 / 500229.006047%-0.975007-0.0206390.0028390.045312-0.171095
XSP15Jul22C425.00CALL425.00$0.28$0.02 / 1,782$0.05 / 1,45005820.714774%0.027656-0.0441120.0030900.0493160.004260
XSP15Jul22C424.00CALL424.00$0.40$0.03 / 1,550$0.06 / 1,6570420.915920%0.030560-0.0479360.0033570.0535810.004706
XSP15Jul22P424.00PUT424.00$34.55$40.55 / 50$42.43 / 500328.018853%-0.969440-0.0281440.0033570.053581-0.169419
XSP15Jul22C423.00CALL423.00$0.46$0.03 / 1,783$0.06 / 1,65704420.492909%0.033719-0.0520020.0036410.0581140.005191
XSP15Jul22P423.00PUT423.00$54.93$39.71 / 50$41.34 / 500328.003960%-0.966281-0.0322570.0036410.058114-0.168523
XSP15Jul22P422.00PUT422.00$18.73$38.56 / 50$40.45 / 50010827.169289%-0.962849-0.0366160.0039420.062922-0.167586
XSP15Jul22P421.00PUT421.00$15.05$37.57 / 50$39.45 / 5001126.695944%-0.959128-0.0412270.0042610.068008-0.166604
XSP15Jul22C419.00CALL419.00$0.69$0.06 / 1,657$0.09 / 1,6570420.066366%0.049253-0.0707720.0049510.0790250.007573
XSP15Jul22C418.00CALL418.00$0.80$0.07 / 1,782$0.10 / 1,6570819.953567%0.053947-0.0761020.0053230.0849580.008292
XSP15Jul22P418.00PUT418.00$49.00$34.60 / 50$36.48 / 5001625.451691%-0.946053-0.0565900.0053230.084958-0.163369
XSP15Jul22C417.00CALL417.00$1.04$0.08 / 1,782$0.11 / 95001119.800290%0.059001-0.0816870.0057120.0911710.009066
XSP15Jul22P417.00PUT417.00$15.14$33.61 / 50$35.49 / 5002225.015823%-0.940999-0.0622220.0057120.091171-0.162184
XSP15Jul22C416.00CALL416.00$0.94$0.10 / 1,749$0.13 / 1,62405519.879783%0.064433-0.0875230.0061190.0976610.009897
XSP15Jul22P416.00PUT416.00$37.88$32.78 / 50$34.41 / 5001025.001014%-0.935567-0.0681040.0061190.097661-0.160942
XSP15Jul22C414.00CALL414.00$0.38$0.14 / 816$0.17 / 1,59102119.814736%0.076500-0.0999250.0069820.1114430.011742
XSP15Jul22P414.00PUT414.00$26.01$30.82 / 50$32.45 / 5001224.287213%-0.923500-0.0806000.0069820.111443-0.158276
XSP15Jul22P412.00PUT412.00$22.10$28.72 / 51$30.60 / 5101123.359158%-0.909716-0.0940120.0079090.126228-0.155350
XSP15Jul22C411.00CALL411.00$1.57$0.22 / 1,573$0.25 / 94805319.654595%0.097860-0.1202170.0083930.1339610.015003
XSP15Jul22P411.00PUT411.00$29.69$27.75 / 51$29.63 / 510623.053936%-0.902140-0.1010310.0083930.133961-0.153783
XSP15Jul22C408.00CALL408.00$0.71$0.36 / 680$0.39 / 98005019.754015%0.123498-0.1421870.0099180.1582940.018910
XSP15Jul22C407.00CALL407.00$0.49$0.42 / 646$0.45 / 6460919.783606%0.133055-0.1497920.0104440.1667030.020364
XSP15Jul22P407.00PUT407.00$21.24$23.95 / 52$25.82 / 520122.218315%-0.866945-0.1307940.0104440.166703-0.146779
XSP15Jul22C406.00CALL406.00$0.88$0.48 / 1,112$0.52 / 61201619.788933%0.143135-0.1574970.0109780.1752150.021896
XSP15Jul22P406.00PUT406.00$14.90$23.02 / 53$24.89 / 530322.083125%-0.856865-0.1385450.0109780.175215-0.144836
XSP15Jul22P405.00PUT405.00$29.70$22.10 / 53$23.97 / 5306621.974252%-0.846255-0.1463690.0115160.183799-0.142813
XSP15Jul22C404.00CALL404.00$0.56$0.66 / 544$0.69 / 54405419.948363%0.164891-0.1730930.0120560.1924190.025200
XSP15Jul22P404.00PUT404.00$16.93$21.33 / 54$22.96 / 540422.006817%-0.835109-0.1542340.0120560.192419-0.140711
XSP15Jul22P403.00PUT403.00$8.38$20.30 / 55$22.16 / 550121.821103%-0.823424-0.1621090.0125960.201041-0.138528
XSP15Jul22P402.00PUT402.00$34.13$19.42 / 56$21.28 / 5601021.795029%-0.811197-0.1699600.0131340.209624-0.136264
XSP15Jul22P401.00PUT401.00$29.00$18.70 / 56$20.32 / 560221.925798%-0.798429-0.1777510.0136670.218130-0.133920
XSP15Jul22C399.00CALL399.00$1.11$1.32 / 374$1.37 / 37401320.419075%0.228714-0.2116280.0147070.2347370.034862
XSP15Jul22P399.00PUT399.00$16.41$16.89 / 59$18.73 / 590221.858997%-0.771286-0.1930030.0147070.234737-0.128996
XSP15Jul22P397.00PUT397.00$23.00$15.29 / 61$17.12 / 61024421.974456%-0.742054-0.2075540.0156950.250512-0.123765
XSP15Jul22P395.00PUT395.00$15.51$13.88 / 64$15.51 / 6404422.196979%-0.710833-0.2210820.0166090.265095-0.118246
XSP15Jul22P394.00PUT394.00$10.79$13.04 / 66$14.85 / 660122.214509%-0.694520-0.2273630.0170310.271827-0.115385
XSP15Jul22P393.00PUT393.00$13.80$12.33 / 68$14.14 / 6805322.314974%-0.677770-0.2332680.0174260.278127-0.112462
XSP15Jul22P392.50PUT392.50$12.11 / 69$13.73 / 690022.483491%-0.669238-0.2360690.0176120.281102-0.110979
XSP15Jul22P392.00PUT392.00$12.20$11.65 / 70$13.45 / 7005722.431353%-0.660606-0.2387620.0177910.283953-0.109481
XSP15Jul22P390.00PUT390.00$16.96$10.47 / 75$12.10 / 75024422.811194%-0.625154-0.2483660.0184220.294024-0.103363
XSP15Jul22P389.00PUT389.00$16.93$9.84 / 77$11.47 / 77041922.891423%-0.606930-0.2524110.0186830.298195-0.100237
XSP15Jul22P388.00PUT388.00$7.45$9.25 / 80$10.87 / 8001523.019322%-0.588421-0.2559120.0189050.301745-0.097073
XSP15Jul22P387.50PUT387.50$8.92 / 82$10.56 / 820022.979018%-0.579071-0.2574500.0190010.303279-0.095479
XSP15Jul22C387.00CALL387.00$4.91$4.96 / 136$5.03 / 1360922.143458%0.430336-0.2769070.0190870.3046470.065051
XSP15Jul22P386.00PUT386.00$7.52$8.89 / 119$8.99 / 11901,18423.285473%-0.550700-0.2611780.0192270.306874-0.090658
XSP15Jul22P384.00PUT384.00$12.89$7.87 / 119$7.97 / 119032423.590407%-0.512316-0.2639990.0193740.309228-0.084170
XSP15Jul22C383.00CALL383.00$15.00$6.92 / 119$7.00 / 11905422.801785%0.507016-0.2823350.0193800.3093280.076372
XSP15Jul22P383.00PUT383.00$12.58$7.40 / 119$7.49 / 11908323.749805%-0.492984-0.2644570.0193800.309328-0.080915
XSP15Jul22P382.50PUT382.50$10.93$7.17 / 119$7.27 / 119014323.843607%-0.483302-0.2644440.0193660.309105-0.079289
XSP15Jul22P382.00PUT382.00$10.63$6.97 / 119$7.05 / 119024623.968650%-0.473617-0.2642700.0193410.308699-0.077664
XSP15Jul22P378.00PUT378.00$8.27$5.37 / 153$5.44 / 153014,52524.612516%-0.396727-0.2571050.0187300.298951-0.064826
XSP15Jul22C377.00CALL377.00$9.65$9.76 / 80$11.40 / 80011423.826219%0.622124-0.2713560.0184680.2947640.093128
XSP15Jul22C376.00CALL376.00$7.45$10.41 / 78$12.03 / 7801123.877726%0.640738-0.2673730.0181640.2899190.095803
XSP15Jul22C375.00CALL375.00$11.40$11.11 / 75$12.76 / 75013424.125593%0.659071-0.2628280.0178210.2844440.098427
XSP15Jul22P373.00PUT373.00$5.79$3.79 / 204$3.86 / 20401525.415398%-0.305263-0.2347550.0170260.271742-0.049687
XSP15Jul22C371.00CALL371.00$11.51$14.02 / 68$15.67 / 6801224.684005%0.728820-0.2396440.0161000.2569710.108282
XSP15Jul22P371.00PUT371.00$3.28 / 238$3.33 / 2380025.714324%-0.271180-0.2223250.0161000.256971-0.044077
XSP15Jul22C370.00CALL370.00$14.03$14.74 / 67$16.36 / 6705424.559383%0.745185-0.2327820.0155960.2489230.110560
XSP15Jul22C369.00CALL369.00$22.50$15.54 / 66$17.17 / 66010224.786100%0.761060-0.2255770.0150680.2404970.112753
XSP15Jul22P369.00PUT369.00$6.17$2.82 / 272$2.87 / 2720826.012590%-0.238940-0.2083530.0150680.240497-0.038784
XSP15Jul22C368.00CALL368.00$23.50$16.32 / 65$17.95 / 6501224.840800%0.776419-0.2180740.0145200.2317450.114859
XSP15Jul22C367.00CALL367.00$13.33$17.11 / 63$18.73 / 63010224.849564%0.791240-0.2103190.0139540.2227200.116873
XSP15Jul22C366.00CALL366.00$14.90$17.92 / 62$19.54 / 62083224.904128%0.805503-0.2023570.0133750.2134740.118794
XSP15Jul22C365.00CALL365.00$17.00$18.68 / 61$20.51 / 610425.172761%0.819194-0.1942370.0127850.2040600.120619
XSP15Jul22C364.00CALL364.00$19.58 / 60$21.20 / 600025.011714%0.832298-0.1860040.0121880.1945320.122346
XSP15Jul22C363.00CALL363.00$20.43 / 59$22.05 / 590025.072889%0.844809-0.1777030.0115870.1849400.123974
XSP15Jul22C362.00CALL362.00$23.00$21.29 / 59$22.91 / 590125.124396%0.856719-0.1693810.0109850.1753360.125502
XSP15Jul22P362.00PUT362.00$3.33$1.61 / 441$1.65 / 391032427.005931%-0.143281-0.1524830.0109850.175336-0.023161
XSP15Jul22C361.00CALL361.00$22.16 / 58$23.78 / 580025.164689%0.868026-0.1610790.0103860.1657680.126930
XSP15Jul22C360.00CALL360.00$24.44$22.97 / 57$24.82 / 5701225.508491%0.878731-0.1528380.0097920.1562830.128259
XSP15Jul22C359.00CALL359.00$23.94 / 57$25.57 / 570025.345666%0.888837-0.1446980.0092050.1469230.129490
XSP15Jul22C358.00CALL358.00$26.16$24.82 / 56$26.44 / 560125.199307%0.898351-0.1366940.0086290.1377300.130622
XSP15Jul22C357.00CALL357.00$25.76 / 56$27.39 / 560025.537487%0.907282-0.1288590.0080660.1287410.131660
XSP15Jul22C356.00CALL356.00$26.64 / 55$28.26 / 550025.213342%0.915641-0.1212240.0075180.1199900.132603
XSP15Jul22P356.00PUT356.00$3.35$0.96 / 544$1.00 / 5440527.876227%-0.084359-0.1046060.0075180.119990-0.013596
XSP15Jul22C355.00CALL355.00$29.00$27.55 / 55$29.18 / 550625.143835%0.923443-0.1138160.0069860.1115060.133455
XSP15Jul22C354.00CALL354.00$20.35$28.48 / 54$30.10 / 5401625.087052%0.930703-0.1066580.0064730.1033170.134219
XSP15Jul22P354.00PUT354.00$1.35$0.81 / 595$0.84 / 595011128.192681%-0.069297-0.0901330.0064730.103317-0.011158
XSP15Jul22C353.00CALL353.00$41.50$29.43 / 54$31.06 / 540025.294132%0.937439-0.0997710.0059800.0954450.134897
XSP15Jul22P353.00PUT353.00$1.00$0.74 / 612$0.78 / 81208828.385355%-0.062561-0.0832930.0059800.095445-0.010069
XSP15Jul22C352.00CALL352.00$42.00$30.37 / 53$32.00 / 5301025.261619%0.943671-0.0931710.0055080.0879080.135494
XSP15Jul22C351.00CALL351.00$31.31 / 53$32.94 / 530025.136632%0.949418-0.0868730.0050580.0807220.136011
XSP15Jul22C350.00CALL350.00$22.94$32.26 / 53$33.89 / 530825.051054%0.954702-0.0808850.0046300.0738980.136453
XSP15Jul22C349.00CALL349.00$33.19 / 52$34.82 / 520024.482002%0.959546-0.0752170.0042250.0674420.136823
XSP15Jul22C348.00CALL348.00$34.17 / 52$35.80 / 520024.729820%0.963973-0.0698700.0038440.0613600.137126
XSP15Jul22P348.00PUT348.00$1.22$0.49 / 697$0.52 / 697012329.390498%-0.036027-0.0536260.0038440.061360-0.005787
XSP15Jul22C346.00CALL346.00$36.09 / 52$37.82 / 520025.338632%0.971669-0.0601480.0031520.0503160.137544
XSP15Jul22C345.00CALL345.00$37.09 / 52$38.71 / 520024.489339%0.974984-0.0557660.0028410.0453470.137667
XSP15Jul22C344.00CALL344.00$38.04 / 51$39.67 / 510023.479961%0.977977-0.0516960.0025520.0407380.137738
XSP15Jul22C342.00CALL342.00$39.99 / 51$41.72 / 510024.659822%0.983082-0.0444600.0020400.0325590.137737
XSP15Jul22C340.00CALL340.00$41.95 / 51$43.58 / 510019.712646%0.987161-0.0383570.0016090.0256820.137571
XSP15Jul22C338.00CALL338.00$43.89 / 51$45.52 / 510027.995101%0.990376-0.0332850.0012520.0199880.137266
XSP15Jul22P338.00PUT338.00$1.71$0.25 / 816$0.28 / 1,71601132.419597%-0.009624-0.0175080.0012520.019988-0.001541
XSP15Jul22C336.00CALL336.00$45.79 / 50$47.67 / 500027.856627%0.992877-0.0291310.0009610.0153460.136846
XSP15Jul22P336.00PUT336.00$1.59$0.22 / 1,716$0.25 / 1,5910833.051825%-0.007123-0.0134470.0009610.015346-0.001140
XSP15Jul22C335.00CALL335.00$35.30$46.88 / 50$48.51 / 500124.699995%0.993902-0.0273610.0008380.0133770.136599
XSP15Jul22P335.00PUT335.00$0.54$0.21 / 1,333$0.24 / 1,624019233.458390%-0.006098-0.0117230.0008380.013377-0.000976
XSP15Jul22C334.00CALL334.00$55.00$47.84 / 50$49.47 / 500025.284997%0.994796-0.0257760.0007280.0116200.136332
XSP15Jul22P334.00PUT334.00$0.20 / 1,033$0.23 / 1,6240033.847121%-0.005204-0.0101850.0007280.011620-0.000832
XSP15Jul22C333.00CALL333.00$48.83 / 50$50.46 / 500020.061375%0.995574-0.0243620.0006300.0100580.136046
XSP15Jul22P333.00PUT333.00$0.19 / 1,033$0.22 / 1,6240034.223735%-0.004426-0.0088180.0006300.010058-0.000708
XSP15Jul22C332.00CALL332.00$49.82 / 50$51.45 / 500033.257103%0.996248-0.0231040.0005440.0086760.135743
XSP15Jul22C331.00CALL331.00$50.84 / 50$52.47 / 500033.465239%0.996830-0.0219900.0004670.0074560.135426
XSP15Jul22P331.00PUT331.00$0.17 / 1,782$0.20 / 1,6570034.930552%-0.003170-0.0065390.0004670.007456-0.000507
XSP15Jul22C330.00CALL330.00$39.84$51.83 / 50$53.46 / 500533.641116%0.997331-0.0210040.0004000.0063850.135095
XSP15Jul22C329.00CALL329.00$52.82 / 50$54.45 / 500031.038984%0.997761-0.0201360.0003410.0054480.134753
XSP15Jul22P329.00PUT329.00$0.15 / 1,782$0.18 / 9500035.568168%-0.002239-0.0047790.0003410.005448-0.000358
XSP15Jul22C328.00CALL328.00$53.81 / 50$55.44 / 500034.581365%0.998128-0.0193740.0002900.0046310.134401
XSP15Jul22P328.00PUT328.00$0.15 / 1,350$0.18 / 1,6570036.185694%-0.001872-0.0040630.0002900.004631-0.000299
XSP15Jul22C327.00CALL327.00$54.81 / 50$56.44 / 500033.893244%0.998440-0.0187060.0002460.0039220.134040
XSP15Jul22P327.00PUT327.00$0.14 / 1,782$0.17 / 1,6570036.473919%-0.001560-0.0034420.0002460.003922-0.000249
XSP15Jul22C326.00CALL326.00$55.80 / 50$57.43 / 500030.148228%0.998705-0.0181220.0002070.0033090.133672
XSP15Jul22P326.00PUT326.00$0.14 / 850$0.16 / 8500036.913561%-0.001295-0.0029040.0002070.003309-0.000207
XSP15Jul22C325.00CALL325.00$56.80 / 50$58.42 / 500022.909698%0.998929-0.0176120.0001740.0027820.133297
XSP15Jul22P325.00PUT325.00$0.30$0.13 / 1,782$0.16 / 1,65708037.345368%-0.001071-0.0024420.0001740.002782-0.000171
XSP15Jul22C324.00CALL324.00$57.69 / 50$59.57 / 500035.552815%0.999117-0.0171690.0001460.0023300.132917
XSP15Jul22P324.00PUT324.00$0.93$0.12 / 1,782$0.15 / 1,1500137.580760%-0.000883-0.0020450.0001460.002330-0.000141
XSP15Jul22C323.00CALL323.00$58.76 / 50$60.39 / 500034.969249%0.999275-0.0167840.0001220.0019430.132531
XSP15Jul22P323.00PUT323.00$0.35$0.12 / 1,657$0.15 / 1,6570038.188425%-0.000725-0.0017060.0001220.001943-0.000116
XSP15Jul22C322.00CALL322.00$59.78 / 50$61.51 / 500035.030227%0.999407-0.0164490.0001010.0016150.132141
XSP15Jul22P322.00PUT322.00$0.11 / 1,782$0.14 / 1,2500038.393183%-0.000593-0.0014180.0001010.001615-0.000095
XSP15Jul22C321.00CALL321.00$60.78 / 50$62.40 / 500027.278618%0.999516-0.0161580.0000840.0013370.131748
XSP15Jul22P321.00PUT321.00$0.63$0.11 / 1,782$0.14 / 1,65702538.994826%-0.000484-0.0011740.0000840.001337-0.000077
XSP15Jul22C320.00CALL320.00$61.77 / 50$63.40 / 500031.426015%0.999607-0.0159050.0000690.0011020.131352
XSP15Jul22C319.00CALL319.00$62.77 / 50$64.40 / 500038.468027%0.999682-0.0156860.0000570.0009050.130953
XSP15Jul22P319.00PUT319.00$0.10 / 1,782$0.13 / 1,6570039.761801%-0.000318-0.0007950.0000570.000905-0.000051
XSP15Jul22C318.00CALL318.00$63.66 / 50$65.54 / 500036.178626%0.999744-0.0154940.0000460.0007400.130553
XSP15Jul22P318.00PUT318.00$0.10 / 1,050$0.13 / 1,6570040.363809%-0.000256-0.0006500.0000460.000740-0.000041
XSP15Jul22C317.00CALL317.00$64.76 / 50$66.39 / 500034.515111%0.999794-0.0153270.0000380.0006030.130150
XSP15Jul22P317.00PUT317.00$0.67$0.09 / 1,782$0.12 / 1,65701040.483296%-0.000206-0.0005300.0000380.000603-0.000033
XSP15Jul22C316.00CALL316.00$65.76 / 50$67.38 / 500039.603225%0.999836-0.0151800.0000310.0004890.129746
XSP15Jul22P316.00PUT316.00$0.09 / 1,782$0.12 / 1,6570041.082084%-0.000164-0.0004300.0000310.000489-0.000026
XSP15Jul22C315.00CALL315.00$66.75 / 50$68.38 / 500032.287749%0.999869-0.0150510.0000250.0003950.129341
XSP15Jul22P315.00PUT315.00$0.48$0.09 / 850$0.11 / 850013441.421323%-0.000131-0.0003470.0000250.000395-0.000021
XSP15Jul22C314.00CALL314.00$67.75 / 50$69.38 / 500040.591430%0.999896-0.0149370.0000200.0003180.128934
XSP15Jul22P314.00PUT314.00$0.08 / 1,782$0.11 / 1,6570041.746894%-0.000104-0.0002790.0000200.000318-0.000017
XSP15Jul22C313.00CALL313.00$68.72 / 50$70.35 / 500030.344484%0.999918-0.0148350.0000160.0002550.128527
XSP15Jul22P313.00PUT313.00$0.08 / 1,782$0.11 / 1,6570042.342565%-0.000082-0.0002240.0000160.000255-0.000013
XSP15Jul22C312.00CALL312.00$69.64 / 50$71.52 / 500037.061683%0.999936-0.0147430.0000130.0002030.128119
XSP15Jul22P312.00PUT312.00$0.19$0.08 / 950$0.10 / 1,25008842.650693%-0.000064-0.0001790.0000130.000203-0.000010
XSP15Jul22C311.00CALL311.00$70.64 / 50$72.52 / 500036.170013%0.999949-0.0146590.0000100.0001610.127711
XSP15Jul22P311.00PUT311.00$0.19$0.07 / 1,782$0.10 / 1,6570142.941863%-0.000051-0.0001420.0000100.000161-0.000008
XSP15Jul22C310.00CALL310.00$71.71 / 50$73.34 / 500036.929748%0.999961-0.0145830.0000080.0001280.127302
XSP15Jul22P310.00PUT310.00$0.17$0.07 / 1,782$0.10 / 1,65703143.534338%-0.000039-0.0001120.0000080.000128-0.000006
XSP15Jul22C309.00CALL309.00$72.63 / 50$74.51 / 500037.568981%0.999969-0.0145120.0000060.0001010.126892
XSP15Jul22P309.00PUT309.00$0.07 / 1,250$0.09 / 9500043.804942%-0.000031-0.0000880.0000060.000101-0.000005
XSP15Jul22C308.00CALL308.00$73.63 / 50$75.51 / 500036.201493%0.999976-0.0144470.0000050.0000790.126483
XSP15Jul22P308.00PUT308.00$0.06 / 1,782$0.09 / 1,6570044.054668%-0.000024-0.0000690.0000050.000079-0.000004
XSP15Jul22C307.00CALL307.00$74.78 / 50$76.40 / 500041.308678%0.999982-0.0143850.0000040.0000620.126073
XSP15Jul22P307.00PUT307.00$0.06 / 1,782$0.09 / 1,6570044.644048%-0.000018-0.0000540.0000040.000062-0.000003
XSP15Jul22C306.00CALL306.00$75.72 / 50$77.35 / 500041.418030%0.999986-0.0143260.0000030.0000480.125663
XSP15Jul22P306.00PUT306.00$0.25$0.06 / 1,657$0.09 / 1,6570345.233534%-0.000014-0.0000420.0000030.000048-0.000002
XSP15Jul22C305.00CALL305.00$76.72 / 50$78.35 / 500038.170367%0.999989-0.0142700.0000020.0000370.125253
XSP15Jul22P305.00PUT305.00$0.17$0.06 / 950$0.08 / 1,250028245.454882%-0.000011-0.0000330.0000020.000037-0.000002
XSP15Jul22C304.00CALL304.00$77.72 / 50$79.34 / 500037.797507%0.999992-0.0142160.0000020.0000280.124843
XSP15Jul22P304.00PUT304.00$0.05 / 1,782$0.08 / 1,6570045.650930%-0.000008-0.0000250.0000020.000028-0.000001
XSP15Jul22C303.00CALL303.00$78.71 / 50$80.34 / 50000.000000%0.999994-0.0141630.0000010.0000220.124432
XSP15Jul22P303.00PUT303.00$0.05 / 1,657$0.08 / 1,6570046.239297%-0.000006-0.0000190.0000010.000022-0.000001
XSP15Jul22C302.00CALL302.00$79.71 / 50$81.34 / 500042.783958%0.999995-0.0141120.0000010.0000170.124022
XSP15Jul22P302.00PUT302.00$0.05 / 1,657$0.08 / 1,6570046.824355%-0.000005-0.0000150.0000010.000017-0.000001
XSP15Jul22C301.00CALL301.00$80.71 / 50$82.34 / 500036.031333%0.999997-0.0140620.0000010.0000130.123611
XSP15Jul22P301.00PUT301.00$0.05 / 1,150$0.07 / 1,0500046.984028%-0.000003-0.0000110.0000010.000013-0.000001
XSP15Jul22C300.00CALL300.00$81.60$81.71 / 50$83.33 / 5002293.815419%0.999997-0.0140120.0000010.0000100.123201
XSP15Jul22C195.00CALL195.00$186.58 / 50$188.21 / 50000.000000%1.000000-0.0091030.0000010.0000000.080081
XSP15Jul22P195.00PUT195.00$0.03$0.01 / 1,550012103.507639%-0.0000010.0000000.0000010.0000000.000000