XSP.IN Option Chain

End of day data from March 31, 2022 for XSP.IN options expiring on July 29, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $381.25 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP29Jul22P370.00PUT370.00$4.25$2.83 / 1$5.38 / 110230.023923%-0.035718-0.0169750.0014800.204946-0.056249
XSP29Jul22P400.00PUT400.00$7.04$5.77 / 1$8.15 / 501025.848709%-0.127715-0.0448980.0039370.545070-0.203621
XSP29Jul22P380.00PUT380.00$5.10$8.65 / 11135.002078%-0.057620-0.0248930.0021740.301020-0.091078
XSP29Jul22C530.00CALL530.00$0.46 / 1250014.271831%0.102990-0.0400000.0033780.4677180.146452
XSP29Jul22P530.00PUT530.00$66.64 / 1$86.64 / 10015.233075%-0.897010-0.0319560.0033780.467718-1.607304
XSP29Jul22C525.00CALL525.00$0.49 / 865$0.59 / 1,0900013.943533%0.118247-0.0441930.0037300.5164160.167879
XSP29Jul22P525.00PUT525.00$61.78 / 1$81.78 / 10014.991693%-0.881753-0.0362240.0037300.516416-1.569332
XSP29Jul22C520.00CALL520.00$2.03$0.03 / 50$0.76 / 1250012.491243%0.135206-0.0485510.0040950.5669480.191631
XSP29Jul22P520.00PUT520.00$56.96 / 1$76.96 / 10014.788833%-0.864794-0.0406580.0040950.566948-1.529036
XSP29Jul22C515.00CALL515.00$0.87 / 863$1.00 / 1,0880013.871962%0.153948-0.0530290.0044690.6187840.217803
XSP29Jul22P515.00PUT515.00$52.21 / 1$72.21 / 10014.672527%-0.846052-0.0452130.0044690.618784-1.486319
XSP29Jul22C510.00CALL510.00$0.91$1.32 / 1250014.100942%0.174540-0.0575750.0048480.6712880.246468
XSP29Jul22P510.00PUT510.00$47.36 / 1$67.36 / 10014.170420%-0.825460-0.0498350.0048480.671288-1.441109
XSP29Jul22C505.00CALL505.00$1.76 / 1250014.206613%0.197029-0.0621270.0052270.7237200.277663
XSP29Jul22P505.00PUT505.00$43.00 / 1$63.00 / 10014.658382%-0.802971-0.0544630.0052270.723720-1.393369
XSP29Jul22C500.00CALL500.00$5.11$2.35 / 1140014.374072%0.221436-0.0666150.0055990.7752470.311391
XSP29Jul22P500.00PUT500.00$38.39 / 1$58.39 / 10014.390669%-0.778564-0.0590260.0055990.775247-1.343096
XSP29Jul22C495.00CALL495.00$3.98 / 10015.894960%0.247756-0.0709600.0059580.8249540.347611
XSP29Jul22P495.00PUT495.00$34.29 / 1$54.29 / 10014.805114%-0.752244-0.0634470.0059580.824954-1.290331
XSP29Jul22C490.00CALL490.00$10.00 / 10022.028084%0.275951-0.0750820.0062970.8718650.386233
XSP29Jul22P490.00PUT490.00$30.39 / 1$50.39 / 10015.215240%-0.724049-0.0676450.0062970.871865-1.235165
XSP29Jul22C489.00CALL489.00$10.00 / 10021.747033%0.281809-0.0758720.0063620.8808220.394234
XSP29Jul22P489.00PUT489.00$29.40 / 1$49.40 / 10014.982660%-0.718191-0.0684500.0063620.880822-1.223855
XSP29Jul22C488.00CALL488.00$1.81 / 1$5.60 / 10013.857067%0.287738-0.0766490.0064250.8896190.402324
XSP29Jul22P488.00PUT488.00$28.84 / 1$48.84 / 10015.313482%-0.712262-0.0692420.0064250.889619-1.212456
XSP29Jul22C487.00CALL487.00$0.76 / 1008.468712%0.293739-0.0774120.0064880.8982470.410502
XSP29Jul22P487.00PUT487.00$28.18 / 1$48.18 / 10015.495299%-0.706261-0.0700200.0064880.898247-1.200969
XSP29Jul22C486.00CALL486.00$1.22 / 1$10.00 / 10015.841915%0.299809-0.0781600.0065490.9066970.418766
XSP29Jul22P486.00PUT486.00$27.37 / 1$47.37 / 10015.474945%-0.700191-0.0707840.0065490.906697-1.189396
XSP29Jul22C485.00CALL485.00$7.16 / 10017.420228%0.305947-0.0788930.0066080.9149630.427115
XSP29Jul22P485.00PUT485.00$26.50 / 1$46.50 / 10015.371989%-0.694053-0.0715320.0066080.914963-1.177738
XSP29Jul22C484.00CALL484.00$7.45 / 10017.476012%0.312154-0.0796110.0066670.9230340.435547
XSP29Jul22P484.00PUT484.00$26.02 / 1$46.02 / 10015.735215%-0.687846-0.0722650.0066670.923034-1.165997
XSP29Jul22C483.00CALL483.00$5.80 / 50$6.88 / 500015.916026%0.318427-0.0803110.0067230.9309040.444059
XSP29Jul22P483.00PUT483.00$25.28 / 1$45.28 / 10015.771477%-0.681573-0.0729810.0067230.930904-1.154176
XSP29Jul22C482.00CALL482.00$8.07 / 10017.606280%0.324767-0.0809950.0067790.9385640.452650
XSP29Jul22P482.00PUT482.00$24.60 / 1$44.60 / 10015.865331%-0.675233-0.0736790.0067790.938564-1.142275
XSP29Jul22C481.00CALL481.00$10.00 / 10019.414355%0.331170-0.0816600.0068320.9460060.461319
XSP29Jul22P481.00PUT481.00$24.12 / 1$44.12 / 10016.177948%-0.668830-0.0743600.0068320.946006-1.130298
XSP29Jul22C480.00CALL480.00$6.80$3.99 / 1$8.10 / 10114.738409%0.337637-0.0823070.0068850.9532230.470062
XSP29Jul22P480.00PUT480.00$23.03 / 1$43.03 / 10015.788277%-0.662363-0.0750220.0068850.953223-1.118246
XSP29Jul22C479.00CALL479.00$10.00 / 10018.805093%0.344166-0.0829350.0069350.9602050.478878
XSP29Jul22P479.00PUT479.00$27.77 / 1$37.77 / 10016.321554%-0.655834-0.0756650.0069350.960205-1.106121
XSP29Jul22C478.00CALL478.00$7.52 / 50$8.67 / 500016.456397%0.350755-0.0835430.0069840.9669460.487765
XSP29Jul22P478.00PUT478.00$22.12 / 1$42.12 / 10016.405925%-0.649245-0.0762880.0069840.966946-1.093925
XSP29Jul22C477.00CALL477.00$25.00 / 10033.178003%0.357404-0.0841290.0070310.9734380.496719
XSP29Jul22P477.00PUT477.00$21.50 / 1$41.50 / 10016.512652%-0.642596-0.0768900.0070310.973438-1.081662
XSP29Jul22C476.00CALL476.00$4.30 / 10011.558354%0.364110-0.0846950.0070760.9796740.505739
XSP29Jul22P476.00PUT476.00$20.70 / 1$40.70 / 10016.417404%-0.635890-0.0774710.0070760.979674-1.069333
XSP29Jul22C475.00CALL475.00$4.58 / 10011.616110%0.370872-0.0852390.0071190.9856450.514822
XSP29Jul22P475.00PUT475.00$20.10 / 1$40.10 / 10016.525891%-0.629128-0.0780300.0071190.985645-1.056941
XSP29Jul22C474.00CALL474.00$9.12 / 50$27.25 / 10025.453466%0.377689-0.0857600.0071600.9913440.523966
XSP29Jul22P474.00PUT474.00$24.77 / 1$34.77 / 10016.905154%-0.622311-0.0785660.0071600.991344-1.044488
XSP29Jul22C473.00CALL473.00$5.00 / 1$12.89 / 10015.808978%0.384559-0.0862580.0071990.9967660.533167
XSP29Jul22P473.00PUT473.00$20.09 / 1$40.09 / 10017.935460%-0.615441-0.0790790.0071990.996766-1.031978
XSP29Jul22C472.00CALL472.00$10.00 / 50$27.68 / 10025.388552%0.391479-0.0867320.0072361.0019020.542423
XSP29Jul22P472.00PUT472.00$23.66 / 1$33.66 / 10017.161991%-0.608521-0.0795690.0072361.001902-1.019413
XSP29Jul22C471.00CALL471.00$10.46 / 50$27.92 / 10025.370350%0.398449-0.0871820.0072711.0067450.551731
XSP29Jul22P471.00PUT471.00$20.09 / 1$40.09 / 10019.271744%-0.601551-0.0800340.0072711.006745-1.006796
XSP29Jul22C470.00CALL470.00$5.00 / 1$25.00 / 10020.898449%0.405467-0.0876070.0073041.0112900.561088
XSP29Jul22P470.00PUT470.00$20.09 / 1$40.09 / 10019.913639%-0.594533-0.0804740.0073041.011290-0.994131
XSP29Jul22C469.00CALL469.00$5.00 / 1$25.00 / 10020.538805%0.412530-0.0880070.0073351.0155300.570490
XSP29Jul22P469.00PUT469.00$19.07 / 1$39.07 / 10019.535218%-0.587470-0.0808890.0073351.015530-0.981419
XSP29Jul22C468.00CALL468.00$5.00 / 1$25.00 / 10020.174839%0.419636-0.0883810.0073631.0194590.579936
XSP29Jul22P468.00PUT468.00$22.78$16.04 / 1$36.04 / 10117.163909%-0.580364-0.0812780.0073631.019459-0.968664
XSP29Jul22C467.00CALL467.00$5.00 / 1$25.00 / 10019.806359%0.426785-0.0887280.0073891.0230700.589421
XSP29Jul22P467.00PUT467.00$26.00 / 102$26.29 / 1020017.894612%-0.573215-0.0816400.0073891.023070-0.955870
XSP29Jul22C466.00CALL466.00$5.00 / 1$25.00 / 10019.433159%0.433972-0.0890480.0074131.0263590.598943
XSP29Jul22P466.00PUT466.00$25.52 / 102$25.82 / 1020018.040286%-0.566028-0.0819750.0074131.026359-0.943040
XSP29Jul22C465.00CALL465.00$5.00 / 1$25.00 / 10019.055008%0.441198-0.0893410.0074341.0293200.608497
XSP29Jul22P465.00PUT465.00$25.06 / 119$25.35 / 1190018.186752%-0.558802-0.0822830.0074341.029320-0.930176
XSP29Jul22C464.00CALL464.00$5.00 / 1$25.00 / 10018.671910%0.448458-0.0896060.0074531.0319470.618081
XSP29Jul22P464.00PUT464.00$39.37 / 10032.439874%-0.551542-0.0825630.0074531.031947-0.917283
XSP29Jul22C463.00CALL463.00$5.00 / 1$25.00 / 10018.284867%0.455751-0.0898420.0074701.0342370.627691
XSP29Jul22P463.00PUT463.00$39.02 / 10032.661319%-0.544249-0.0828150.0074701.034237-0.904364
XSP29Jul22C462.00CALL462.00$15.13 / 136$15.42 / 1360018.152737%0.463076-0.0900500.0074841.0361840.637324
XSP29Jul22P462.00PUT462.00$18.00 / 1$38.00 / 10022.617238%-0.536924-0.0830380.0074841.036184-0.891423
XSP29Jul22C461.00CALL461.00$15.70 / 136$15.99 / 1360018.302761%0.470428-0.0902290.0074951.0377840.646975
XSP29Jul22P461.00PUT461.00$18.79 / 1$38.79 / 10023.931199%-0.529572-0.0832320.0074951.037784-0.878462
XSP29Jul22C460.00CALL460.00$5.00 / 1007.320687%0.477807-0.0903790.0075041.0390340.656642
XSP29Jul22P460.00PUT460.00$19.50$9.50 / 1$38.63 / 10119.932565%-0.522193-0.0833970.0075041.039034-0.865487
XSP29Jul22C459.00CALL459.00$16.87 / 119$17.16 / 1190018.605708%0.485209-0.0904980.0075111.0399290.666320
XSP29Jul22P459.00PUT459.00$17.36 / 1$37.36 / 10023.642727%-0.514791-0.0835320.0075111.039929-0.852500
XSP29Jul22C458.00CALL458.00$5.00 / 1$25.00 / 10016.244358%0.492633-0.0905880.0075151.0404670.676006
XSP29Jul22P458.00PUT458.00$17.48 / 1$37.48 / 10024.291936%-0.507367-0.0836370.0075151.040467-0.839505
XSP29Jul22C457.00CALL457.00$18.08 / 119$18.37 / 1190018.914503%0.500075-0.0906470.0075161.0406450.685695
XSP29Jul22P457.00PUT457.00$15.71 / 1$35.71 / 10023.118799%-0.499925-0.0837110.0075161.040645-0.826506
XSP29Jul22C456.00CALL456.00$18.70 / 119$18.99 / 1190019.071660%0.507534-0.0906760.0075151.0404590.695385
XSP29Jul22P456.00PUT456.00$16.08 / 1$36.08 / 10023.996339%-0.492466-0.0837550.0075151.040459-0.813508
XSP29Jul22C455.00CALL455.00$5.00 / 1$25.00 / 10014.929372%0.515007-0.0906740.0075111.0399080.705070
XSP29Jul22P455.00PUT455.00$14.92 / 1$34.92 / 10023.396697%-0.484993-0.0837680.0075111.039908-0.800513
XSP29Jul22C454.00CALL454.00$5.00 / 1$25.00 / 10014.471295%0.522490-0.0906410.0075041.0389910.714748
XSP29Jul22P454.00PUT454.00$20.80$16.78 / 1$36.78 / 10125.699189%-0.477510-0.0837510.0075041.038991-0.787527
XSP29Jul22C453.00CALL453.00$5.00 / 1$25.00 / 10014.003375%0.529982-0.0905780.0074951.0377040.724414
XSP29Jul22P453.00PUT453.00$15.21 / 1$35.21 / 10024.691986%-0.470018-0.0837020.0074951.037704-0.774552
XSP29Jul22C452.00CALL452.00$25.71$5.00 / 1$25.00 / 10113.522678%0.537481-0.0904830.0074831.0360490.734063
XSP29Jul22P452.00PUT452.00$13.99 / 1$33.99 / 10024.014829%-0.462519-0.0836220.0074831.036049-0.761593
XSP29Jul22C451.00CALL451.00$26.53$5.00 / 1$25.00 / 10113.028434%0.544982-0.0903560.0074681.0340230.743693
XSP29Jul22P451.00PUT451.00$19.52 / 136$19.81 / 1360020.326365%-0.455018-0.0835110.0074681.034023-0.748654
XSP29Jul22C450.00CALL450.00$7.97 / 1$27.97 / 10015.404260%0.552484-0.0901990.0074511.0316260.753299
XSP29Jul22P450.00PUT450.00$11.66 / 1$31.66 / 10022.741712%-0.447516-0.0833690.0074511.031626-0.735740
XSP29Jul22C449.00CALL449.00$23.21 / 119$23.51 / 1190020.137707%0.559984-0.0900100.0074311.0288590.762876
XSP29Jul22P449.00PUT449.00$13.15 / 1$33.15 / 10024.670677%-0.440016-0.0831960.0074311.028859-0.722853
XSP29Jul22C448.00CALL448.00$7.73 / 1$27.73 / 10014.129977%0.567479-0.0897900.0074081.0257230.772421
XSP29Jul22P448.00PUT448.00$12.90 / 1$32.90 / 10024.908183%-0.432521-0.0829910.0074081.025723-0.709999
XSP29Jul22C447.00CALL447.00$7.42 / 1$27.42 / 10013.282019%0.574966-0.0895390.0073831.0222170.781930
XSP29Jul22P447.00PUT447.00$12.59 / 1$32.59 / 10025.082250%-0.425034-0.0827550.0073831.022217-0.697182
XSP29Jul22C446.00CALL446.00$10.41 / 1$30.41 / 10015.683615%0.582443-0.0892570.0073551.0183440.791398
XSP29Jul22P446.00PUT446.00$14.00 / 1$34.00 / 10026.934760%-0.417557-0.0824880.0073551.018344-0.684405
XSP29Jul22C445.00CALL445.00$11.04 / 1$31.04 / 10015.748138%0.589908-0.0889440.0073241.0141050.800822
XSP29Jul22P445.00PUT445.00$30.83 / 10034.104561%-0.410092-0.0821900.0073241.014105-0.671672
XSP29Jul22C444.00CALL444.00$10.96 / 1$30.96 / 10015.093852%0.597356-0.0886000.0072911.0095020.810196
XSP29Jul22P444.00PUT444.00$11.80 / 1$31.80 / 10025.711758%-0.402644-0.0818610.0072911.009502-0.658989
XSP29Jul22C443.00CALL443.00$20.07 / 1$40.07 / 10023.604456%0.604786-0.0882250.0072551.0045380.819518
XSP29Jul22P443.00PUT443.00$30.59$11.92 / 1$31.92 / 10126.290973%-0.395214-0.0815010.0072551.004538-0.646358
XSP29Jul22C442.00CALL442.00$20.09 / 1$40.09 / 10023.083422%0.612195-0.0878200.0072170.9992160.828782
XSP29Jul22P442.00PUT442.00$11.59 / 1$31.59 / 10026.421685%-0.387805-0.0811120.0072170.999216-0.633784
XSP29Jul22C441.00CALL441.00$20.09 / 1$40.09 / 10022.526947%0.619580-0.0873850.0071760.9935390.837986
XSP29Jul22P441.00PUT441.00$11.29 / 1$31.29 / 10026.576995%-0.380420-0.0806920.0071760.993539-0.621272
XSP29Jul22C440.00CALL440.00$20.09 / 1$40.09 / 10021.958008%0.626938-0.0869200.0071320.9875110.847124
XSP29Jul22P440.00PUT440.00$15.00 / 50$20.37 / 10023.420765%-0.373062-0.0802420.0071320.987511-0.608825
XSP29Jul22C439.00CALL439.00$20.47 / 1$40.47 / 10021.760357%0.634266-0.0864260.0070860.9811360.856193
XSP29Jul22P439.00PUT439.00$14.73 / 50$16.14 / 500021.579710%-0.365734-0.0797630.0070860.981136-0.596447
XSP29Jul22C438.00CALL438.00$21.21 / 1$41.21 / 10021.920379%0.641563-0.0859020.0070380.9744200.865189
XSP29Jul22P438.00PUT438.00$14.48 / 50$15.86 / 500021.731728%-0.358437-0.0792540.0070380.974420-0.584142
XSP29Jul22C437.00CALL437.00$22.15 / 1$42.15 / 10022.280196%0.648824-0.0853500.0069870.9673660.874107
XSP29Jul22P437.00PUT437.00$15.32 / 170$25.00 / 10027.228949%-0.351176-0.0787170.0069870.967366-0.571915
XSP29Jul22C436.00CALL436.00$27.57 / 1$37.57 / 10022.100525%0.656049-0.0847690.0069330.9599810.882944
XSP29Jul22P436.00PUT436.00$12.96$5.00 / 1$25.00 / 10122.391038%-0.343951-0.0781520.0069330.959981-0.559769
XSP29Jul22C435.00CALL435.00$20.93$23.37 / 1$43.37 / 10122.306134%0.663233-0.0841610.0068780.9522700.891697
XSP29Jul22P435.00PUT435.00$14.79 / 170$15.07 / 500022.731371%-0.336767-0.0775590.0068780.952270-0.547707
XSP29Jul22C434.00CALL434.00$24.09 / 1$44.09 / 10022.423487%0.670374-0.0835260.0068200.9442390.900360
XSP29Jul22P434.00PUT434.00$13.48 / 50$14.82 / 500022.326963%-0.329626-0.0769390.0068200.944239-0.535735
XSP29Jul22C433.00CALL433.00$24.87 / 1$44.87 / 10022.598343%0.677470-0.0828630.0067590.9358950.908930
XSP29Jul22P433.00PUT433.00$14.29 / 187$14.57 / 1870023.025377%-0.322530-0.0762920.0067590.935895-0.523856
XSP29Jul22C432.00CALL432.00$25.55 / 1$45.55 / 10022.662226%0.684518-0.0821750.0066970.9272450.917404
XSP29Jul22P432.00PUT432.00$5.00 / 1$14.32 / 500018.302087%-0.315482-0.0756180.0066970.927245-0.512073
XSP29Jul22C431.00CALL431.00$26.39 / 1$46.39 / 10022.895640%0.691516-0.0814610.0066320.9182960.925778
XSP29Jul22P431.00PUT431.00$12.78 / 50$14.08 / 500022.769765%-0.308484-0.0749190.0066320.918296-0.500390
XSP29Jul22C430.00CALL430.00$23.80$27.13 / 1$47.13 / 10123.010221%0.698460-0.0807220.0065660.9090570.934049
XSP29Jul22P430.00PUT430.00000.000000%-0.301540-0.0741960.0065660.909057-0.488811
XSP29Jul22C429.00CALL429.00$32.83 / 1$42.83 / 10023.081261%0.705350-0.0799590.0064970.8995340.942212
XSP29Jul22P429.00PUT429.00$12.32 / 50$13.60 / 500023.047247%-0.294650-0.0734470.0064970.899534-0.477339
XSP29Jul22C428.00CALL428.00$28.86 / 1$48.86 / 10023.505418%0.712182-0.0791720.0064260.8897360.950264
XSP29Jul22P428.00PUT428.00$12.10 / 50$13.37 / 500023.190895%-0.287818-0.0726760.0064260.889736-0.465977
XSP29Jul22C427.00CALL427.00$29.70 / 1$49.70 / 10023.719684%0.718953-0.0783620.0063530.8796720.958202
XSP29Jul22P427.00PUT427.00$5.00 / 1$13.14 / 500019.464879%-0.281047-0.0718810.0063530.879672-0.454730
XSP29Jul22C426.00CALL426.00$30.18 / 1$50.18 / 10023.531747%0.725663-0.0775300.0062790.8693510.966023
XSP29Jul22P426.00PUT426.00$10.14 / 1$13.86 / 10023.146224%-0.274337-0.0710640.0062790.869351-0.443600
XSP29Jul22C425.00CALL425.00$30.99 / 1$50.99 / 10023.702374%0.732308-0.0766770.0062020.8587820.973724
XSP29Jul22P425.00PUT425.00$9.93 / 1$14.55 / 10023.793134%-0.267692-0.0702260.0062020.858782-0.432591
XSP29Jul22C424.00CALL424.00$36.70 / 1$46.70 / 10023.756122%0.738886-0.0758030.0061240.8479740.981301
XSP29Jul22P424.00PUT424.00$9.73 / 1$13.41 / 10023.416389%-0.261114-0.0693670.0061240.847974-0.421705
XSP29Jul22C423.00CALL423.00$32.58 / 1$52.58 / 10023.997150%0.745395-0.0749090.0060450.8369380.988751
XSP29Jul22P423.00PUT423.00$12.00 / 221$25.00 / 10031.438570%-0.254605-0.0684890.0060450.836938-0.410946
XSP29Jul22C422.00CALL422.00$33.30 / 1$53.30 / 10024.051902%0.751833-0.0739960.0059630.8256840.996072
XSP29Jul22P422.00PUT422.00$12.40$11.77 / 221$12.05 / 2710024.550389%-0.248167-0.0675910.0059630.825684-0.400316
XSP29Jul22C421.00CALL421.00$34.09 / 1$54.09 / 10024.181664%0.758199-0.0730650.0058810.8142201.003260
XSP29Jul22P421.00PUT421.00$11.59 / 238$11.84 / 500024.699628%-0.241801-0.0666750.0058810.814220-0.389818
XSP29Jul22C420.00CALL420.00$34.95 / 1$54.95 / 10024.388526%0.764489-0.0721170.0057960.8025591.010314
XSP29Jul22P420.00PUT420.00$24.73$10.45 / 50$11.64 / 500124.291668%-0.235511-0.0657420.0057960.802559-0.379456
XSP29Jul22C419.00CALL419.00$40.65 / 1$50.65 / 10024.403732%0.770703-0.0711520.0057110.7907111.017230
XSP29Jul22P419.00PUT419.00$11.16 / 238$11.44 / 2880024.956181%-0.229297-0.0647930.0057110.790711-0.369231
XSP29Jul22C418.00CALL418.00$36.47 / 1$56.47 / 10024.555002%0.776839-0.0701720.0056240.7786861.024005
XSP29Jul22P418.00PUT418.00$10.97 / 238$11.24 / 2880025.092443%-0.223161-0.0638280.0056240.778686-0.359146
XSP29Jul22C417.00CALL417.00$37.30 / 1$57.30 / 10024.714189%0.782894-0.0691780.0055360.7664971.030639
XSP29Jul22P417.00PUT417.00$10.77 / 255$11.05 / 3050025.224393%-0.217106-0.0628490.0055360.766497-0.349203
XSP29Jul22C416.00CALL416.00$43.06 / 1$53.06 / 10024.785460%0.788867-0.0681700.0054470.7541521.037128
XSP29Jul22P416.00PUT416.00$19.82$8.22 / 1$11.75 / 10124.469099%-0.211133-0.0618560.0054470.754152-0.339405
XSP29Jul22C415.00CALL415.00$38.91 / 1$58.91 / 10024.960893%0.794757-0.0671490.0053570.7416651.043470
XSP29Jul22P415.00PUT415.00$23.000139.672356%-0.205243-0.0608500.0053570.741665-0.329754
XSP29Jul22C414.00CALL414.00$44.68 / 1$54.68 / 10025.034089%0.800562-0.0661160.0052650.7290471.049664
XSP29Jul22P414.00PUT414.00$10.24 / 255$10.48 / 500025.638214%-0.199438-0.0598330.0052650.729047-0.320251
XSP29Jul22C413.00CALL413.00$40.57 / 1$60.57 / 10025.251655%0.806281-0.0650730.0051730.7163091.055707
XSP29Jul22P413.00PUT413.00$3.07 / 1$13.07 / 10023.102621%-0.193719-0.0588040.0051730.716309-0.310899
XSP29Jul22C412.00CALL412.00$46.32 / 1$56.32 / 10025.290386%0.811912-0.0640200.0050810.7034621.061598
XSP29Jul22P412.00PUT412.00$7.55 / 1$10.99 / 10024.984096%-0.188088-0.0577660.0050810.703462-0.301699
XSP29Jul22C411.00CALL411.00$42.31 / 1$62.31 / 10025.629104%0.817455-0.0629580.0049870.6905181.067335
XSP29Jul22P411.00PUT411.00$9.70 / 272$13.38 / 10028.160274%-0.182545-0.0567200.0049870.690518-0.292653
XSP29Jul22C410.00CALL410.00$43.16 / 1$63.16 / 10025.787285%0.822907-0.0618880.0048930.6774901.072917
XSP29Jul22P410.00PUT410.00$22.95$8.65 / 50$9.76 / 500225.592912%-0.177093-0.0556650.0048930.677490-0.283763
XSP29Jul22C409.00CALL409.00$44.16 / 1$64.16 / 10026.135805%0.828268-0.0608110.0047980.6643881.078342
XSP29Jul22P409.00PUT409.00$8.48 / 50$9.59 / 500025.717301%-0.171732-0.0546030.0047980.664388-0.275028
XSP29Jul22C408.00CALL408.00$49.61 / 1$59.61 / 10025.765260%0.833537-0.0597280.0047030.6512241.083610
XSP29Jul22P408.00PUT408.00$8.32 / 50$9.42 / 500025.844105%-0.166463-0.0535360.0047030.651224-0.266452
XSP29Jul22C407.00CALL407.00$45.51 / 1$65.51 / 10025.975958%0.838713-0.0586400.0046080.6380101.088718
XSP29Jul22P407.00PUT407.00$5.92 / 50$9.25 / 500024.457900%-0.161287-0.0524630.0046080.638010-0.258035
XSP29Jul22C406.00CALL406.00$46.35 / 1$66.35 / 10026.103858%0.843796-0.0575490.0045120.6247571.093667
XSP29Jul22P406.00PUT406.00$6.62 / 1$9.92 / 10025.721686%-0.156204-0.0513870.0045120.624757-0.249777
XSP29Jul22C405.00CALL405.00$52.11 / 1$62.11 / 10026.119163%0.848784-0.0564540.0044160.6114771.098455
XSP29Jul22P405.00PUT405.00$6.48 / 1$9.76 / 10025.852554%-0.151216-0.0503070.0044160.611477-0.241680
XSP29Jul22C404.00CALL404.00$47.96 / 1$67.96 / 10026.251615%0.853676-0.0553570.0043200.5981821.103082
XSP29Jul22P404.00PUT404.00$10.76$6.33 / 1$9.59 / 10125.965699%-0.146324-0.0492260.0043200.598182-0.233744
XSP29Jul22C403.00CALL403.00$48.85 / 1$68.85 / 10026.435808%0.858473-0.0542600.0042240.5848831.107547
XSP29Jul22P403.00PUT403.00$7.55 / 50$8.61 / 800026.464639%-0.141527-0.0481430.0042240.584883-0.225970
XSP29Jul22C402.00CALL402.00$49.70 / 1$69.70 / 10026.561695%0.863174-0.0531620.0041280.5715901.111850
XSP29Jul22P402.00PUT402.00$5.00 / 1$8.45 / 500024.861079%-0.136826-0.0470600.0041280.571590-0.218358
XSP29Jul22C401.00CALL401.00$50.55 / 1$70.55 / 10026.680508%0.867778-0.0520650.0040320.5583161.115990
XSP29Jul22P401.00PUT401.00$5.00 / 1$8.30 / 500025.071073%-0.132222-0.0459780.0040320.558316-0.210908
XSP29Jul22C400.00CALL400.00$51.40 / 1$71.40 / 10026.799568%0.872285-0.0509690.0039370.5450701.119969
XSP29Jul22C395.00CALL395.00$55.68 / 1$75.68 / 10027.372453%0.893365-0.0455480.0034640.4796471.137426
XSP29Jul22P395.00PUT395.00$4.49 / 1$7.44 / 500025.909981%-0.106635-0.0395530.0034640.479647-0.169619
XSP29Jul22C390.00CALL390.00$60.02 / 1$80.02 / 10027.939077%0.912029-0.0402970.0030080.4164671.150878
XSP29Jul22P390.00PUT390.00$3.84 / 1$6.79 / 500026.375628%-0.087971-0.0343780.0030080.416467-0.139622
XSP29Jul22C385.00CALL385.00$64.42 / 1$84.42 / 10028.505636%0.928334-0.0353100.0025760.3566271.160449
XSP29Jul22P385.00PUT385.00$5.13$1.41 / 1$6.20 / 500125.065293%-0.071666-0.0294660.0025760.356627-0.113506
XSP29Jul22C380.00CALL380.00$68.87 / 1$88.87 / 10029.067094%0.942380-0.0306610.0021740.3010201.166333
XSP29Jul22C375.00CALL375.00$73.38 / 1$93.38 / 10029.650256%0.954306-0.0264090.0018080.2503151.168776
XSP29Jul22P375.00PUT375.00$9.94$1.08 / 1$5.88 / 10627.216967%-0.045694-0.0207170.0018080.250315-0.072089
XSP29Jul22C370.00CALL370.00$77.93 / 1$97.93 / 10030.228204%0.964282-0.0225910.0014800.2049461.168072