XSP.IN Option Chain

End of day data from February 28, 2022 for XSP.IN options expiring on July 29, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $381.23 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP29Jul22P375.00PUT375.00$9.94$9.69 / 407$10.10 / 4076630.679756%-0.087524-0.0270320.0030410.448885-0.168640
XSP29Jul22P410.00PUT410.00$18.60$17.00 / 254$17.51 / 2541026.724315%-0.270936-0.0559390.0063330.934777-0.531920
XSP29Jul22C530.00CALL530.00$0.48 / 907$0.64 / 1,1070015.699347%0.062175-0.0212830.0023420.3456810.107629
XSP29Jul22P530.00PUT530.00$92.97 / 28$95.61 / 280020.880992%-0.937825-0.0169610.0023420.345681-2.096757
XSP29Jul22C525.00CALL525.00$0.60 / 990$0.78 / 1,0900015.626884%0.072488-0.0239730.0026370.3892360.125310
XSP29Jul22P525.00PUT525.00$88.12 / 28$90.77 / 280020.431898%-0.927512-0.0196920.0026370.389236-2.058280
XSP29Jul22C520.00CALL520.00$2.03$0.76 / 856$0.96 / 9310015.596394%0.084181-0.0268620.0029540.4359890.145313
XSP29Jul22P520.00PUT520.00$83.24 / 28$85.90 / 280019.884196%-0.915819-0.0226220.0029540.435989-2.017481
XSP29Jul22C515.00CALL515.00$0.97 / 805$1.19 / 7800015.601719%0.097369-0.0299380.0032910.4857270.167820
XSP29Jul22P515.00PUT515.00$78.54 / 28$81.22 / 280019.650130%-0.902631-0.0257380.0032910.485727-1.974177
XSP29Jul22C510.00CALL510.00$1.24 / 771$1.48 / 7710015.638029%0.112163-0.0331820.0036460.5381340.193005
XSP29Jul22P510.00PUT510.00$73.84 / 28$76.53 / 280019.340994%-0.887837-0.0290230.0036460.538134-1.928196
XSP29Jul22C505.00CALL505.00$1.59 / 720$1.86 / 7200015.722276%0.128666-0.0365680.0040160.5927800.221025
XSP29Jul22P505.00PUT505.00$69.21 / 28$71.91 / 280019.075161%-0.871334-0.0324500.0040160.592780-1.879381
XSP29Jul22C500.00CALL500.00$5.11$2.05 / 669$2.35 / 6690015.871401%0.146971-0.0400630.0043980.6491160.252012
XSP29Jul22P500.00PUT500.00$64.69 / 28$67.39 / 280018.895917%-0.853029-0.0359860.0043980.649116-1.827598
XSP29Jul22C495.00CALL495.00$2.62 / 595$2.96 / 5950016.048817%0.167155-0.0436260.0047860.7064730.286070
XSP29Jul22P495.00PUT495.00$60.28 / 28$62.99 / 280018.783743%-0.832845-0.0395890.0047860.706473-1.772743
XSP29Jul22C490.00CALL490.00$3.35 / 408$3.73 / 5100016.291576%0.189275-0.0472090.0051770.7640600.323265
XSP29Jul22P490.00PUT490.00$56.03 / 28$58.73 / 280018.759809%-0.810725-0.0432130.0051770.764060-1.714752
XSP29Jul22C489.00CALL489.00$3.52 / 408$3.90 / 5100016.346266%0.193935-0.0479230.0052540.7755270.331083
XSP29Jul22P489.00PUT489.00$55.20 / 28$57.90 / 280018.767775%-0.806065-0.0439360.0052540.775527-1.702775
XSP29Jul22C488.00CALL488.00$3.70 / 391$4.08 / 4880016.404271%0.198673-0.0486360.0053320.7869600.339027
XSP29Jul22P488.00PUT488.00$54.39 / 28$57.09 / 280018.796342%-0.801327-0.0446570.0053320.786960-1.690671
XSP29Jul22C487.00CALL487.00$3.88 / 391$4.27 / 4880016.465338%0.203491-0.0493460.0054090.7983510.347098
XSP29Jul22P487.00PUT487.00$53.57 / 28$56.26 / 280018.797042%-0.796509-0.0453750.0054090.798351-1.678442
XSP29Jul22C486.00CALL486.00$4.07 / 374$4.47 / 4670016.529253%0.208388-0.0500530.0054860.8096920.355294
XSP29Jul22P486.00PUT486.00$52.68 / 28$55.51 / 280018.797960%-0.791612-0.0460900.0054860.809692-1.666086
XSP29Jul22C485.00CALL485.00$4.27 / 374$4.67 / 4240016.590464%0.213364-0.0507580.0055620.8209750.363617
XSP29Jul22P485.00PUT485.00$51.98 / 28$54.67 / 280018.855768%-0.786636-0.0468030.0055620.820975-1.653605
XSP29Jul22C484.00CALL484.00$4.47 / 357$4.88 / 4070016.651712%0.218419-0.0514580.0056380.8321900.372064
XSP29Jul22P484.00PUT484.00$51.10 / 28$53.92 / 280018.855169%-0.781581-0.0475110.0056380.832190-1.640998
XSP29Jul22C483.00CALL483.00$4.69 / 357$5.11 / 4070016.727546%0.223553-0.0521540.0057140.8433310.380636
XSP29Jul22P483.00PUT483.00$50.35 / 28$53.03 / 280018.841387%-0.776447-0.0482150.0057140.843331-1.628267
XSP29Jul22C482.00CALL482.00$4.91 / 340$5.34 / 3900016.798303%0.228766-0.0528450.0057880.8543880.389332
XSP29Jul22P482.00PUT482.00$49.60 / 28$52.32 / 280018.926586%-0.771234-0.0489140.0057880.854388-1.615412
XSP29Jul22C481.00CALL481.00$5.15 / 390$5.58 / 3900016.878979%0.234057-0.0535300.0058630.8653520.398151
XSP29Jul22P481.00PUT481.00$48.80 / 28$51.60 / 280018.968666%-0.765943-0.0496080.0058630.865352-1.602433
XSP29Jul22C480.00CALL480.00$5.39 / 373$5.82 / 3730016.947770%0.239427-0.0542100.0059360.8762160.407093
XSP29Jul22P480.00PUT480.00$48.05 / 28$50.84 / 280019.013550%-0.760573-0.0502960.0059360.876216-1.589332
XSP29Jul22C479.00CALL479.00$5.64 / 356$6.08 / 3560017.027175%0.244874-0.0548830.0060090.8869690.416156
XSP29Jul22P479.00PUT479.00$47.31 / 28$50.09 / 280019.060136%-0.755126-0.0509770.0060090.886969-1.576110
XSP29Jul22C478.00CALL478.00$5.90 / 356$6.34 / 3560017.106026%0.250400-0.0555500.0060810.8976030.425340
XSP29Jul22P478.00PUT478.00$46.58 / 28$49.36 / 280019.117324%-0.749600-0.0516520.0060810.897603-1.562767
XSP29Jul22C477.00CALL477.00$6.17 / 339$6.62 / 3390017.190507%0.256002-0.0562080.0061520.9081090.434643
XSP29Jul22P477.00PUT477.00$45.86 / 28$48.63 / 280019.173177%-0.743998-0.0523190.0061520.908109-1.549305
XSP29Jul22C476.00CALL476.00$6.45 / 339$6.90 / 3390017.273382%0.261681-0.0568590.0062230.9184780.444064
XSP29Jul22P476.00PUT476.00$45.15 / 28$47.91 / 280019.233046%-0.738319-0.0529770.0062230.918478-1.535724
XSP29Jul22C475.00CALL475.00$6.73 / 322$7.20 / 3220017.361562%0.267437-0.0575010.0062920.9287010.453602
XSP29Jul22P475.00PUT475.00$44.45 / 28$47.20 / 280019.296746%-0.732563-0.0536270.0062920.928701-1.522027
XSP29Jul22C474.00CALL474.00$7.03 / 322$7.50 / 3220017.447496%0.273267-0.0581330.0063600.9387680.463255
XSP29Jul22P474.00PUT474.00$43.76 / 28$46.50 / 280019.363648%-0.726733-0.0542680.0063600.938768-1.508215
XSP29Jul22C473.00CALL473.00$7.34 / 305$7.82 / 3050017.543603%0.279173-0.0587560.0064270.9486700.473022
XSP29Jul22P473.00PUT473.00$43.09 / 28$45.82 / 280019.444789%-0.720827-0.0548990.0064270.948670-1.494289
XSP29Jul22C472.00CALL472.00$7.66 / 305$8.14 / 3050017.636557%0.285152-0.0593680.0064930.9583980.482900
XSP29Jul22P472.00PUT472.00$42.42 / 28$45.14 / 280019.518487%-0.714848-0.0555200.0064930.958398-1.480251
XSP29Jul22C471.00CALL471.00$7.99 / 305$8.47 / 3050017.731728%0.291205-0.0599700.0065580.9679420.492889
XSP29Jul22P471.00PUT471.00$41.76 / 28$44.47 / 280019.596074%-0.708795-0.0561290.0065580.967942-1.466103
XSP29Jul22C470.00CALL470.00$8.33 / 288$8.82 / 2880017.833977%0.297330-0.0605600.0066210.9772930.502986
XSP29Jul22P470.00PUT470.00$41.11 / 28$43.81 / 280019.676755%-0.702670-0.0567270.0066210.977293-1.451846
XSP29Jul22C469.00CALL469.00$8.68 / 288$9.17 / 2880017.932977%0.303527-0.0611370.0066830.9864430.513190
XSP29Jul22P469.00PUT469.00$40.47 / 28$43.16 / 280019.760434%-0.696473-0.0573130.0066830.986443-1.437484
XSP29Jul22C468.00CALL468.00$9.04 / 271$9.53 / 2710018.034356%0.309794-0.0617020.0067440.9953810.523497
XSP29Jul22P468.00PUT468.00$39.84 / 28$42.52 / 280019.847033%-0.690206-0.0578860.0067440.995381-1.423017
XSP29Jul22C467.00CALL467.00$9.41 / 271$9.91 / 2710018.142664%0.316130-0.0622540.0068031.0040990.533907
XSP29Jul22P467.00PUT467.00$39.22 / 28$41.89 / 280019.936490%-0.683870-0.0584460.0068031.004099-1.408449
XSP29Jul22C466.00CALL466.00$9.79 / 254$10.30 / 2540018.252740%0.322535-0.0627920.0068601.0125860.544415
XSP29Jul22P466.00PUT466.00$38.61 / 28$41.27 / 280020.028749%-0.677465-0.0589920.0068601.012586-1.393781
XSP29Jul22C465.00CALL465.00$10.18 / 254$10.69 / 2540018.359658%0.329007-0.0633160.0069161.0208350.555021
XSP29Jul22P465.00PUT465.00$38.01 / 28$40.66 / 280020.123765%-0.670993-0.0595240.0069161.020835-1.379016
XSP29Jul22C464.00CALL464.00$10.58 / 254$11.10 / 2540018.473276%0.335544-0.0638240.0069701.0288360.565721
XSP29Jul22P464.00PUT464.00$37.42 / 28$40.06 / 280020.221500%-0.664456-0.0600410.0069701.028836-1.364157
XSP29Jul22C463.00CALL463.00$10.99 / 237$11.51 / 2370018.583821%0.342146-0.0643180.0070231.0365800.576512
XSP29Jul22P463.00PUT463.00$36.84 / 28$39.47 / 280020.321661%-0.657854-0.0605420.0070231.036580-1.349206
XSP29Jul22C462.00CALL462.00$11.42 / 237$11.93 / 2370018.700984%0.348811-0.0647950.0070731.0440580.587393
XSP29Jul22P462.00PUT462.00$36.27 / 28$38.88 / 280020.418319%-0.651189-0.0610280.0070731.044058-1.334167
XSP29Jul22C461.00CALL461.00$11.85 / 237$12.37 / 2370018.818759%0.355537-0.0652550.0071221.0512620.598359
XSP29Jul22P461.00PUT461.00$35.71 / 28$38.31 / 280020.527981%-0.644463-0.0614960.0071221.051262-1.319041
XSP29Jul22C460.00CALL460.00$12.29 / 220$12.82 / 2200018.943005%0.362324-0.0656990.0071691.0581820.609407
XSP29Jul22P460.00PUT460.00$35.16 / 28$37.75 / 280020.632512%-0.637676-0.0619480.0071691.058182-1.303834
XSP29Jul22C459.00CALL459.00$12.74 / 220$13.27 / 2200019.056094%0.369169-0.0661250.0072141.0648110.620535
XSP29Jul22P459.00PUT459.00$34.62 / 28$37.20 / 280020.744307%-0.630831-0.0623820.0072141.064811-1.288546
XSP29Jul22C458.00CALL458.00$13.20 / 220$13.73 / 2200019.176816%0.376071-0.0665330.0072571.0711400.631740
XSP29Jul22P458.00PUT458.00$34.09 / 28$36.65 / 280020.853876%-0.623929-0.0627980.0072571.071140-1.273183
XSP29Jul22C457.00CALL457.00$13.67 / 220$14.21 / 2200019.303771%0.383028-0.0669220.0072981.0771610.643017
XSP29Jul22P457.00PUT457.00$33.56 / 28$36.12 / 280020.965961%-0.616972-0.0631950.0072981.077161-1.257746
XSP29Jul22C456.00CALL456.00$14.14 / 203$14.69 / 2030019.423238%0.390038-0.0672920.0073361.0828670.654363
XSP29Jul22P456.00PUT456.00$33.05 / 28$35.59 / 280021.080635%-0.609962-0.0635740.0073361.082867-1.242241
XSP29Jul22C455.00CALL455.00$14.63 / 203$15.18 / 2030019.549201%0.397099-0.0676420.0073731.0882480.665775
XSP29Jul22P455.00PUT455.00$32.54 / 28$35.08 / 280021.197962%-0.602901-0.0639320.0073731.088248-1.226670
XSP29Jul22C454.00CALL454.00$15.13 / 203$15.68 / 2030019.677140%0.404211-0.0679730.0074071.0932990.677248
XSP29Jul22P454.00PUT454.00$33.01 / 119$33.57 / 1190021.299894%-0.595789-0.0642710.0074071.093299-1.211037
XSP29Jul22C453.00CALL453.00$15.63 / 153$16.18 / 1530019.798085%0.411369-0.0682820.0074391.0980110.688780
XSP29Jul22P453.00PUT453.00$32.52 / 119$33.08 / 1190021.422747%-0.588631-0.0645890.0074391.098011-1.195346
XSP29Jul22C452.00CALL452.00$16.15 / 153$16.70 / 1530019.930279%0.418574-0.0685710.0074691.1023780.700366
XSP29Jul22P452.00PUT452.00$32.03 / 119$32.60 / 1190021.543905%-0.581426-0.0648860.0074691.102378-1.179601
XSP29Jul22C451.00CALL451.00$16.67 / 153$17.22 / 1530020.055701%0.425821-0.0688390.0074961.1063930.712002
XSP29Jul22P451.00PUT451.00$31.56 / 119$32.12 / 1190021.668058%-0.574179-0.0651610.0074961.106393-1.163806
XSP29Jul22C450.00CALL450.00$17.20 / 136$17.75 / 1360020.183491%0.433110-0.0690850.0075211.1100490.723684
XSP29Jul22P450.00PUT450.00$31.09 / 119$31.66 / 1190021.797197%-0.566890-0.0654150.0075211.110049-1.147965
XSP29Jul22C449.00CALL449.00$17.73 / 136$18.29 / 1360020.311455%0.440439-0.0693080.0075431.1133410.735407
XSP29Jul22P449.00PUT449.00$30.63 / 119$31.20 / 1190021.919010%-0.559561-0.0656470.0075431.113341-1.132082
XSP29Jul22C448.00CALL448.00$18.28 / 136$18.84 / 1360020.440532%0.447804-0.0695090.0075631.1162620.747168
XSP29Jul22P448.00PUT448.00$30.18 / 136$30.75 / 1360022.048302%-0.552196-0.0658560.0075631.116262-1.116162
XSP29Jul22C447.00CALL447.00$18.83 / 136$19.39 / 1360020.567667%0.455203-0.0696880.0075801.1188070.758962
XSP29Jul22P447.00PUT447.00$29.73 / 136$30.30 / 1360022.171426%-0.544797-0.0660430.0075801.118807-1.100209
XSP29Jul22C446.00CALL446.00$19.38 / 136$19.95 / 1360020.692649%0.462635-0.0698430.0075951.1209700.770784
XSP29Jul22P446.00PUT446.00$29.29 / 136$29.86 / 1360022.297523%-0.537365-0.0662060.0075951.120970-1.084228
XSP29Jul22C445.00CALL445.00$19.95 / 136$20.51 / 1360020.820171%0.470097-0.0699740.0076071.1227480.782630
XSP29Jul22P445.00PUT445.00$28.86 / 136$29.43 / 1360022.426758%-0.529903-0.0663460.0076071.122748-1.068222
XSP29Jul22C444.00CALL444.00$20.52 / 136$21.09 / 1360020.950414%0.477586-0.0700820.0076161.1241350.794495
XSP29Jul22P444.00PUT444.00$28.44 / 136$29.01 / 1360022.559263%-0.522414-0.0664620.0076161.124135-1.052198
XSP29Jul22C443.00CALL443.00$21.10 / 136$21.66 / 1360021.074642%0.485099-0.0701660.0076231.1251270.806375
XSP29Jul22P443.00PUT443.00$28.02 / 136$28.59 / 1360022.686268%-0.514901-0.0665540.0076231.125127-1.036159
XSP29Jul22C442.00CALL442.00$21.68 / 136$22.25 / 1360021.201864%0.492635-0.0702250.0076271.1257210.818264
XSP29Jul22P442.00PUT442.00$27.61 / 136$28.17 / 1360022.812304%-0.507365-0.0666210.0076271.125721-1.020111
XSP29Jul22C441.00CALL441.00$22.27 / 136$22.84 / 1360021.327733%0.500191-0.0702600.0076281.1259120.830158
XSP29Jul22P441.00PUT441.00$27.20 / 136$27.77 / 1360022.941884%-0.499809-0.0666640.0076281.125912-1.004057
XSP29Jul22C440.00CALL440.00$22.87 / 136$23.43 / 1360021.452331%0.507764-0.0702710.0076271.1256990.842052
XSP29Jul22P440.00PUT440.00$26.80 / 136$27.37 / 1360023.070627%-0.492236-0.0666830.0076271.125699-0.988004
XSP29Jul22C439.00CALL439.00$23.47 / 136$24.04 / 1360021.580173%0.515351-0.0702560.0076221.1250790.853941
XSP29Jul22P439.00PUT439.00$26.40 / 136$26.97 / 1360023.194140%-0.484649-0.0666770.0076221.125079-0.971956
XSP29Jul22C438.00CALL438.00$24.07 / 136$24.64 / 1360021.696972%0.522950-0.0702170.0076151.1240490.865820
XSP29Jul22P438.00PUT438.00$26.01 / 136$26.58 / 1360023.322811%-0.477050-0.0666450.0076151.124049-0.955918
XSP29Jul22C437.00CALL437.00$24.69 / 136$25.26 / 1360021.828144%0.530558-0.0701520.0076061.1226080.877683
XSP29Jul22P437.00PUT437.00$25.63 / 136$26.19 / 1360023.448043%-0.469442-0.0665890.0076061.122608-0.939895
XSP29Jul22C436.00CALL436.00$25.30 / 136$25.87 / 1360021.943958%0.538173-0.0700620.0075931.1207540.889526
XSP29Jul22P436.00PUT436.00$25.25 / 136$25.81 / 1360023.574139%-0.461827-0.0665070.0075931.120754-0.923893
XSP29Jul22C435.00CALL435.00$25.92 / 136$26.49 / 1360022.063321%0.545790-0.0699470.0075781.1184880.901344
XSP29Jul22P435.00PUT435.00$24.87 / 136$25.44 / 1360023.699719%-0.454210-0.0664000.0075781.118488-0.907916
XSP29Jul22C434.00CALL434.00$26.55 / 136$27.12 / 1360022.186335%0.553409-0.0698070.0075601.1158080.913131
XSP29Jul22P434.00PUT434.00$24.50 / 136$25.07 / 1360023.824856%-0.446591-0.0662680.0075601.115808-0.891970
XSP29Jul22C433.00CALL433.00$27.18 / 136$27.75 / 1360022.304125%0.561025-0.0696420.0075391.1127140.924882
XSP29Jul22P433.00PUT433.00$24.14 / 136$24.70 / 1360023.949629%-0.438975-0.0661110.0075391.112714-0.876060
XSP29Jul22C432.00CALL432.00$27.82 / 119$28.39 / 1190022.425736%0.568636-0.0694510.0075151.1092080.936592
XSP29Jul22P432.00PUT432.00$23.78 / 136$24.34 / 1360024.074111%-0.431364-0.0659280.0075151.109208-0.860190
XSP29Jul22C431.00CALL431.00$28.46 / 119$29.03 / 1190022.542235%0.576240-0.0692350.0074881.1052900.948256
XSP29Jul22P431.00PUT431.00$23.42 / 136$23.98 / 1360024.193857%-0.423760-0.0657200.0074881.105290-0.844368
XSP29Jul22C430.00CALL430.00$29.11 / 119$29.67 / 1190022.658158%0.583832-0.0689940.0074591.1009610.959868
XSP29Jul22P430.00PUT430.00$23.07 / 136$23.63 / 1360024.317941%-0.416168-0.0654870.0074591.100961-0.828596
XSP29Jul22C429.00CALL429.00$29.76 / 119$30.33 / 1190022.778074%0.591411-0.0687280.0074271.0962250.971423
XSP29Jul22P429.00PUT429.00$22.73 / 153$23.28 / 1530024.441908%-0.408589-0.0652300.0074271.096225-0.812882
XSP29Jul22C428.00CALL428.00$30.42 / 119$30.98 / 1190022.892921%0.598974-0.0684370.0073921.0910830.982916
XSP29Jul22P428.00PUT428.00$22.39 / 153$22.94 / 1530024.565791%-0.401026-0.0649470.0073921.091083-0.797230
XSP29Jul22C427.00CALL427.00$31.08 / 119$31.64 / 1190023.007207%0.606517-0.0681210.0073551.0855380.994341
XSP29Jul22P427.00PUT427.00$22.05 / 153$22.61 / 1530024.689605%-0.393483-0.0646390.0073551.085538-0.781645
XSP29Jul22C426.00CALL426.00$31.74 / 119$32.30 / 1190023.116291%0.614038-0.0677810.0073141.0795931.005694
XSP29Jul22P426.00PUT426.00$21.72 / 153$22.27 / 1530024.808759%-0.385962-0.0643070.0073141.079593-0.766133
XSP29Jul22C425.00CALL425.00$32.41 / 119$32.97 / 1190023.234263%0.621534-0.0674170.0072711.0732541.016969
XSP29Jul22P425.00PUT425.00$21.39 / 153$21.94 / 1530024.927775%-0.378466-0.0639510.0072711.073254-0.750699
XSP29Jul22C424.00CALL424.00$33.09 / 102$33.65 / 1020023.351075%0.629002-0.0670280.0072261.0665231.028161
XSP29Jul22P424.00PUT424.00$21.07 / 153$21.62 / 1530025.051219%-0.370998-0.0635710.0072261.066523-0.735347
XSP29Jul22C423.00CALL423.00$32.74 / 28$35.16 / 280023.371677%0.636439-0.0666160.0071771.0594061.039265
XSP29Jul22P423.00PUT423.00$20.76 / 153$21.30 / 1530025.179424%-0.363561-0.0631670.0071771.059406-0.720084
XSP29Jul22C422.00CALL422.00$33.37 / 28$35.89 / 280023.480543%0.643843-0.0661810.0071271.0519081.050276
XSP29Jul22P422.00PUT422.00$20.44 / 170$20.99 / 1700025.298241%-0.356157-0.0627400.0071271.051908-0.704914
XSP29Jul22C421.00CALL421.00$34.12 / 28$36.55 / 280023.608176%0.651210-0.0657220.0070731.0440351.061189
XSP29Jul22P421.00PUT421.00$20.13 / 170$20.67 / 1700025.414295%-0.348790-0.0622890.0070731.044035-0.689842
XSP29Jul22C420.00CALL420.00$34.81 / 28$37.27 / 280023.731320%0.658537-0.0652410.0070181.0357941.071998
XSP29Jul22P420.00PUT420.00$19.83 / 170$20.37 / 1700025.540141%-0.341463-0.0618160.0070181.035794-0.674874
XSP29Jul22C419.00CALL419.00$35.50 / 28$37.97 / 280023.840484%0.665823-0.0647380.0069591.0271901.082699
XSP29Jul22P419.00PUT419.00$19.53 / 170$20.07 / 1700025.661812%-0.334177-0.0613210.0069591.027190-0.660014
XSP29Jul22C418.00CALL418.00$36.20 / 28$38.67 / 280023.949811%0.673064-0.0642120.0068991.0182311.093287
XSP29Jul22P418.00PUT418.00$19.23 / 170$19.77 / 1700025.779303%-0.326936-0.0608040.0068991.018231-0.645267
XSP29Jul22C417.00CALL417.00$36.90 / 28$39.38 / 280024.059352%0.680258-0.0636660.0068351.0089251.103757
XSP29Jul22P417.00PUT417.00$18.94 / 170$19.47 / 1700025.897371%-0.319742-0.0602650.0068351.008925-0.630637
XSP29Jul22C416.00CALL416.00$37.65 / 28$40.10 / 280024.193277%0.687401-0.0630980.0067700.9992791.114104
XSP29Jul22P416.00PUT416.00$18.65 / 187$19.18 / 1870026.016071%-0.312599-0.0597060.0067700.999279-0.616131
XSP29Jul22C415.00CALL415.00$38.36 / 28$40.82 / 280024.303522%0.694492-0.0625100.0067030.9893031.124324
XSP29Jul22P415.00PUT415.00$18.36 / 237$18.89 / 2370026.130638%-0.305508-0.0591260.0067030.989303-0.601752
XSP29Jul22C414.00CALL414.00$39.03 / 28$41.50 / 280024.370139%0.701527-0.0619020.0066330.9790041.134412
XSP29Jul22P414.00PUT414.00$18.08 / 237$18.61 / 2370026.250728%-0.298473-0.0585260.0066330.979004-0.587504
XSP29Jul22C413.00CALL413.00$39.79 / 28$42.26 / 280024.515203%0.708504-0.0612740.0065610.9683921.144364
XSP29Jul22P413.00PUT413.00$17.81 / 237$18.33 / 2370026.371593%-0.291496-0.0579070.0065610.968392-0.573393
XSP29Jul22C412.00CALL412.00$40.51 / 28$42.98 / 280024.621536%0.715421-0.0606280.0064870.9574771.154176
XSP29Jul22P412.00PUT412.00$17.53 / 237$18.05 / 2370026.483469%-0.284579-0.0572690.0064870.957477-0.559423
XSP29Jul22C411.00CALL411.00$41.19 / 28$43.70 / 280024.695765%0.722275-0.0599640.0064110.9462691.163842
XSP29Jul22P411.00PUT411.00$17.26 / 254$17.78 / 2540026.600994%-0.277725-0.0566130.0064110.946269-0.545597
XSP29Jul22C410.00CALL410.00$41.96 / 28$44.45 / 280024.830595%0.729064-0.0592820.0063330.9347771.173359
XSP29Jul22C409.00CALL409.00$42.64 / 28$45.17 / 280024.900370%0.735785-0.0585830.0062530.9230131.182724
XSP29Jul22P409.00PUT409.00$16.73 / 254$17.25 / 2540026.835432%-0.264215-0.0552480.0062530.923013-0.518397
XSP29Jul22C408.00CALL408.00$43.43 / 28$45.92 / 280025.035782%0.742437-0.0578680.0061720.9109881.191931
XSP29Jul22P408.00PUT408.00$16.47 / 254$16.99 / 2540026.953163%-0.257563-0.0545410.0061720.910988-0.505030
XSP29Jul22C407.00CALL407.00$44.17 / 28$46.67 / 280025.141819%0.749016-0.0571380.0060890.8987121.200978
XSP29Jul22P407.00PUT407.00$16.22 / 254$16.73 / 2540027.072014%-0.250984-0.0538190.0060890.898712-0.491824
XSP29Jul22C406.00CALL406.00$44.91 / 28$47.41 / 280025.238519%0.755521-0.0563920.0060040.8861971.209860
XSP29Jul22P406.00PUT406.00$15.97 / 271$16.47 / 2710027.185948%-0.244479-0.0530820.0060040.886197-0.478783
XSP29Jul22C405.00CALL405.00$45.65 / 28$48.16 / 280025.336116%0.761950-0.0556330.0059180.8734551.218574
XSP29Jul22P405.00PUT405.00$15.72 / 271$16.22 / 2710027.301183%-0.238050-0.0523300.0059180.873455-0.465909
XSP29Jul22C404.00CALL404.00$46.40 / 28$48.91 / 280025.434683%0.768301-0.0548600.0058300.8604981.227117
XSP29Jul22P404.00PUT404.00$15.47 / 271$15.98 / 2710027.417798%-0.231699-0.0515650.0058300.860498-0.453207
XSP29Jul22C403.00CALL403.00$47.15 / 28$49.67 / 280025.534297%0.774572-0.0540740.0057410.8473391.235486
XSP29Jul22P403.00PUT403.00$15.23 / 271$15.73 / 2710027.530688%-0.225428-0.0507880.0057410.847339-0.440679
XSP29Jul22C402.00CALL402.00$47.91 / 28$50.43 / 280025.635030%0.780760-0.0532760.0056500.8339891.243677
XSP29Jul22P402.00PUT402.00$14.99 / 288$15.49 / 2880027.645047%-0.219240-0.0499980.0056500.833989-0.428329
XSP29Jul22C401.00CALL401.00$48.67 / 28$51.19 / 280025.731599%0.786865-0.0524670.0055590.8204611.251688
XSP29Jul22P401.00PUT401.00$14.76 / 288$15.25 / 2880027.760953%-0.213135-0.0491970.0055590.820461-0.416159
XSP29Jul22C400.00CALL400.00$49.43 / 28$51.96 / 280025.829344%0.792884-0.0516480.0054660.8067691.259516
XSP29Jul22P400.00PUT400.00$14.53 / 288$15.02 / 2880027.878485%-0.207116-0.0483860.0054660.806769-0.404172
XSP29Jul22C395.00CALL395.00$53.28 / 28$55.83 / 280026.299103%0.821646-0.0474230.0049880.7362891.295822
XSP29Jul22P395.00PUT395.00$13.41 / 305$13.89 / 3050028.438275%-0.178354-0.0442020.0049880.736289-0.347070
XSP29Jul22C390.00CALL390.00$57.21 / 28$59.79 / 280026.758582%0.848068-0.0430570.0044960.6636581.327229
XSP29Jul22P390.00PUT390.00$12.38 / 339$12.84 / 3390029.006690%-0.151932-0.0398770.0044960.663658-0.294866
XSP29Jul22C385.00CALL385.00$61.22 / 28$63.81 / 280027.202471%0.872040-0.0386500.0040010.5905201.353585
XSP29Jul22P385.00PUT385.00$11.41 / 356$11.86 / 3560029.561777%-0.127960-0.0355110.0040010.590520-0.247714
XSP29Jul22C380.00CALL380.00$65.22 / 28$67.84 / 280027.541791%0.893507-0.0342990.0035120.5184491.374844
XSP29Jul22P380.00PUT380.00$10.52 / 373$10.95 / 3730030.123721%-0.106493-0.0312000.0035120.518449-0.205659
XSP29Jul22C375.00CALL375.00$69.43 / 28$72.06 / 280028.044318%0.912476-0.0300900.0030410.4488851.391067
XSP29Jul22C370.00CALL370.00$73.63 / 28$76.27 / 280028.436106%0.929003-0.0261010.0025950.3830801.402413
XSP29Jul22P370.00PUT370.00$8.92 / 467$9.32 / 4670031.242826%-0.070997-0.0230840.0025950.383080-0.136498