XSP.IN Option Chain

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

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP29Jul22C462.00CALL462.00$3.08$2.41 / 492$2.59 / 44217118.806870%0.176733-0.0664520.0056320.5380700.173527
XSP29Jul22P409.00PUT409.00$14.90$19.84 / 136$20.15 / 13613027.268969%-0.434384-0.0941820.0085440.816336-0.492352
XSP29Jul22C429.00CALL429.00$17.98$13.07 / 153$13.36 / 1531023.513455%0.396250-0.0998190.0083670.7994100.382009
XSP29Jul22C530.00CALL530.00$0.08 / 1,7820019.356824%0.015398-0.0098300.0008410.0803430.015422
XSP29Jul22P530.00PUT530.00$115.10 / 50$117.54 / 500025.261422%-0.9846020.0018780.0008410.080343-1.317750
XSP29Jul22C525.00CALL525.00$0.01 / 1,475$0.08 / 1,0500017.587731%0.019008-0.0117740.0010070.0961910.019020
XSP29Jul22P525.00PUT525.00$110.16 / 50$112.54 / 500024.605148%-0.980992-0.0001760.0010070.096191-1.301576
XSP29Jul22C520.00CALL520.00$2.03$0.02 / 1,775$0.09 / 8500017.315399%0.023360-0.0140240.0011990.1145200.023350
XSP29Jul22P520.00PUT520.00$104.94 / 50$107.57 / 500023.049889%-0.976640-0.0025360.0011990.114520-1.284669
XSP29Jul22C515.00CALL515.00$0.04 / 1,575$0.11 / 9500017.246831%0.028576-0.0166080.0014190.1355560.028531
XSP29Jul22P515.00PUT515.00$100.19 / 50$102.63 / 500023.222022%-0.971424-0.0052310.0014190.135556-1.266910
XSP29Jul22C510.00CALL510.00$0.91$0.07 / 1,075$0.14 / 1,2500017.238925%0.034790-0.0195510.0016690.1594980.034696
XSP29Jul22P510.00PUT510.00$95.26 / 50$97.64 / 500022.558576%-0.965210-0.0082840.0016690.159498-1.248168
XSP29Jul22C505.00CALL505.00$0.10 / 1,575$0.17 / 8500017.057581%0.042152-0.0228750.0019520.1865150.041986
XSP29Jul22P505.00PUT505.00$90.06 / 50$92.69 / 500021.183212%-0.957848-0.0117190.0019520.186515-1.228301
XSP29Jul22C500.00CALL500.00$0.51$0.15 / 1,575$0.23 / 1,5500317.081091%0.050817-0.0265960.0022680.2167230.050551
XSP29Jul22P500.00PUT500.00$85.35 / 50$87.78 / 500021.327986%-0.949183-0.0155500.0022680.216723-1.207159
XSP29Jul22C495.00CALL495.00$0.73$0.23 / 125$1.12 / 600519.963139%0.060953-0.0307200.0026180.2501720.060550
XSP29Jul22P495.00PUT495.00$80.46 / 50$82.84 / 500020.787943%-0.939047-0.0197840.0026180.250172-1.184583
XSP29Jul22C490.00CALL490.00$0.46$0.33 / 50$0.42 / 500317.200850%0.072732-0.0352450.0030020.2868270.072144
XSP29Jul22P490.00PUT490.00$75.33 / 50$77.96 / 500019.778500%-0.927268-0.0244200.0030020.286827-1.160411
XSP29Jul22C489.00CALL489.00$0.36 / 1,024$0.45 / 1,5240017.246623%0.075300-0.0361970.0030830.2945330.074669
XSP29Jul22P489.00PUT489.00$74.58 / 50$77.01 / 500020.247150%-0.924700-0.0253940.0030830.294533-1.155371
XSP29Jul22C488.00CALL488.00$0.39 / 50$0.48 / 1,4070017.275839%0.077942-0.0371640.0031650.3023610.077265
XSP29Jul22P488.00PUT488.00$73.39 / 50$76.02 / 500019.651799%-0.922058-0.0263830.0031650.302361-1.150260
XSP29Jul22C487.00CALL487.00$0.42 / 907$0.51 / 1,0820017.296017%0.080659-0.0381460.0032480.3103080.079934
XSP29Jul22P487.00PUT487.00$72.65 / 50$75.08 / 500020.129295%-0.919341-0.0273880.0032480.310308-1.145076
XSP29Jul22C486.00CALL486.00$0.45 / 990$0.54 / 7650017.304887%0.083453-0.0391440.0033320.3183730.082677
XSP29Jul22P486.00PUT486.00$71.70 / 51$74.09 / 510020.042743%-0.916547-0.0284070.0033320.318373-1.139817
XSP29Jul22C485.00CALL485.00$0.68$0.48 / 1,165$0.58 / 9650317.333845%0.086326-0.0401560.0034180.3265530.085495
XSP29Jul22P485.00PUT485.00$70.72 / 51$73.15 / 510019.995021%-0.913674-0.0294410.0034180.326553-1.134484
XSP29Jul22C484.00CALL484.00$0.52 / 1,048$0.62 / 9480017.377608%0.089278-0.0411820.0035050.3348460.088389
XSP29Jul22P484.00PUT484.00$69.54 / 51$72.17 / 510019.469097%-0.910722-0.0304890.0035050.334846-1.129074
XSP29Jul22C483.00CALL483.00$3.96$0.56 / 1,156$0.66 / 7310317.407604%0.092310-0.0422220.0035930.3432500.091362
XSP29Jul22P483.00PUT483.00$68.80 / 51$71.24 / 510019.892219%-0.907690-0.0315520.0035930.343250-1.123586
XSP29Jul22C482.00CALL482.00$0.61 / 50$0.71 / 9310017.479345%0.095425-0.0432760.0036820.3517610.094413
XSP29Jul22P482.00PUT482.00$67.87 / 51$70.26 / 510019.844502%-0.904575-0.0326270.0036820.351761-1.118019
XSP29Jul22C481.00CALL481.00$1.78$0.65 / 1,039$0.76 / 9140317.507850%0.098623-0.0443430.0037720.3603760.097544
XSP29Jul22P481.00PUT481.00$66.68 / 51$69.31 / 510019.375291%-0.901377-0.0337170.0037720.360376-1.112373
XSP29Jul22C480.00CALL480.00$3.35$0.70 / 1,022$0.81 / 6970117.548734%0.101905-0.0454230.0038630.3690930.100757
XSP29Jul22P480.00PUT480.00$65.98 / 51$68.36 / 510019.780705%-0.898095-0.0348190.0038630.369093-1.106645
XSP29Jul22C479.00CALL479.00$0.76 / 822$0.87 / 8970017.620314%0.105274-0.0465150.0039550.3779070.104051
XSP29Jul22P479.00PUT479.00$65.01 / 51$67.44 / 510019.747271%-0.894726-0.0359330.0039550.377907-1.100835
XSP29Jul22C478.00CALL478.00$0.81 / 125$1.75 / 600019.199964%0.108730-0.0476200.0040490.3868150.107429
XSP29Jul22P478.00PUT478.00$64.08 / 51$66.41 / 510019.593278%-0.891270-0.0370600.0040490.386815-1.094941
XSP29Jul22C477.00CALL477.00$0.87 / 988$0.99 / 6630017.701003%0.112274-0.0487360.0041430.3958130.110891
XSP29Jul22P477.00PUT477.00$62.92 / 51$65.55 / 510019.339600%-0.887726-0.0381980.0041430.395813-1.088964
XSP29Jul22C476.00CALL476.00$1.40$0.94 / 125$1.88 / 600619.203764%0.115907-0.0498630.0042380.4048960.114439
XSP29Jul22P476.00PUT476.00$62.21 / 52$64.64 / 520019.714238%-0.884093-0.0393480.0042380.404896-1.082901
XSP29Jul22C475.00CALL475.00$1.00 / 1,071$1.13 / 6460017.806249%0.119632-0.0510010.0043340.4140600.118073
XSP29Jul22P475.00PUT475.00$61.07 / 52$63.69 / 520019.350555%-0.880368-0.0405070.0043340.414060-1.076751
XSP29Jul22C474.00CALL474.00$1.08 / 125$2.02 / 600019.201826%0.123447-0.0521490.0044310.4233000.121794
XSP29Jul22P474.00PUT474.00$60.38 / 52$62.76 / 520019.687297%-0.876553-0.0416770.0044310.423300-1.070515
XSP29Jul22C473.00CALL473.00$0.37 / 10$2.10 / 600017.981046%0.127356-0.0533060.0045280.4326110.125604
XSP29Jul22P473.00PUT473.00$59.23 / 52$61.85 / 520019.369741%-0.872644-0.0428560.0045280.432611-1.064190
XSP29Jul22C472.00CALL472.00$3.03$1.24 / 720$1.38 / 79502518.012022%0.131358-0.0544720.0046260.4419890.129502
XSP29Jul22P472.00PUT472.00$58.53 / 52$60.96 / 520019.708875%-0.868642-0.0440440.0046260.441989-1.057776
XSP29Jul22C471.00CALL471.00$1.98$1.33 / 703$1.47 / 6780318.078649%0.135456-0.0556450.0047250.4514260.133490
XSP29Jul22P471.00PUT471.00$57.65 / 52$59.98 / 520019.661604%-0.864544-0.0452400.0047250.451426-1.051272
XSP29Jul22C470.00CALL470.00$1.42 / 50$1.62 / 1,2520018.218505%0.139649-0.0568270.0048240.4609190.137569
XSP29Jul22P470.00PUT470.00$56.72 / 53$59.15 / 530019.737179%-0.860351-0.0464440.0048240.460919-1.044678
XSP29Jul22C469.00CALL469.00$1.52 / 611$1.67 / 6610018.211062%0.143938-0.0580150.0049240.4704610.141739
XSP29Jul22P469.00PUT469.00$55.62 / 53$58.24 / 530019.482403%-0.856062-0.0476540.0049240.470461-1.037993
XSP29Jul22C468.00CALL468.00$1.63 / 125$2.59 / 600019.360382%0.148325-0.0592090.0050250.4800450.146001
XSP29Jul22P468.00PUT468.00$22.78$54.94 / 53$57.37 / 530119.797414%-0.851675-0.0488700.0050250.480045-1.031216
XSP29Jul22C467.00CALL467.00$1.74 / 527$1.89 / 5270018.356875%0.152810-0.0604080.0051250.4896660.150355
XSP29Jul22P467.00PUT467.00$54.07 / 53$56.40 / 530019.742589%-0.847190-0.0500910.0051250.489666-1.024346
XSP29Jul22C466.00CALL466.00$2.80$1.86 / 560$2.02 / 51003418.449238%0.157395-0.0616110.0052260.4993160.154802
XSP29Jul22P466.00PUT466.00$52.98 / 54$55.59 / 540019.610113%-0.842605-0.0513170.0052260.499316-1.017384
XSP29Jul22C465.00CALL465.00$7.39$1.98 / 493$2.15 / 4930418.524906%0.162078-0.0628180.0053270.5089880.159342
XSP29Jul22P465.00PUT465.00$52.34 / 54$54.67 / 540019.861218%-0.837922-0.0525460.0053270.508988-1.010328
XSP29Jul22C464.00CALL464.00$2.11 / 576$2.29 / 4760018.609927%0.166862-0.0640280.0054290.5186760.163976
XSP29Jul22P464.00PUT464.00$51.46 / 54$53.88 / 540019.969550%-0.833138-0.0537780.0054290.518676-1.003178
XSP29Jul22C463.00CALL463.00$11.34$2.26 / 509$2.44 / 5590318.716544%0.171747-0.0652400.0055300.5283730.168705
XSP29Jul22P463.00PUT463.00$50.63 / 55$52.96 / 550019.974876%-0.828253-0.0550110.0055300.528373-0.995935
XSP29Jul22P462.00PUT462.00$49.57 / 55$52.17 / 550019.868740%-0.823267-0.0562460.0056320.538070-0.988597
XSP29Jul22C461.00CALL461.00$3.73$2.57 / 475$2.75 / 4250518.905189%0.181821-0.0676650.0057330.5477590.178445
XSP29Jul22P461.00PUT461.00$48.93 / 55$51.35 / 550020.154779%-0.818179-0.0574800.0057330.547759-0.981164
XSP29Jul22C460.00CALL460.00$7.62$2.73 / 508$2.93 / 5080119.007459%0.187010-0.0688760.0058350.5574340.183456
XSP29Jul22P460.00PUT460.00$19.50$47.91 / 56$50.51 / 560120.022099%-0.812990-0.0587140.0058350.557434-0.973637
XSP29Jul22C459.00CALL459.00$2.14 / 10$3.94 / 100019.176802%0.192302-0.0700860.0059360.5670850.188563
XSP29Jul22P459.00PUT459.00$47.29 / 56$49.62 / 560020.224253%-0.807698-0.0599450.0059360.567085-0.966015
XSP29Jul22C458.00CALL458.00$3.09 / 474$3.30 / 3740019.220431%0.197696-0.0712920.0060360.5767040.193764
XSP29Jul22P458.00PUT458.00$46.48 / 56$48.90 / 560020.390702%-0.802304-0.0611740.0060360.576704-0.958299
XSP29Jul22C457.00CALL457.00$8.89$3.30 / 424$3.50 / 3740119.346905%0.203193-0.0724940.0061360.5862830.199059
XSP29Jul22P457.00PUT457.00$45.69 / 57$48.10 / 570020.481719%-0.796807-0.0623980.0061360.586283-0.950488
XSP29Jul22C456.00CALL456.00$3.50 / 357$3.71 / 3570019.459874%0.208793-0.0736910.0062360.5958120.204448
XSP29Jul22P456.00PUT456.00$44.92 / 57$47.25 / 570020.536374%-0.791207-0.0636180.0062360.595812-0.942583
XSP29Jul22C455.00CALL455.00$3.72 / 340$3.94 / 3400019.591951%0.214494-0.0748830.0063350.6052830.209932
XSP29Jul22P455.00PUT455.00$19.36$44.12 / 58$46.54 / 580120.675766%-0.785506-0.0648310.0063350.605283-0.934584
XSP29Jul22C454.00CALL454.00$3.95 / 340$4.16 / 3400019.711721%0.220299-0.0760660.0064340.6146870.215508
XSP29Jul22P454.00PUT454.00$20.80$43.17 / 58$45.76 / 580120.609245%-0.779701-0.0660360.0064340.614687-0.926492
XSP29Jul22C453.00CALL453.00$4.19 / 323$4.41 / 3230019.850145%0.226205-0.0772410.0065310.6240140.221178
XSP29Jul22P453.00PUT453.00$42.60 / 59$45.02 / 590020.891814%-0.773795-0.0672340.0065310.624014-0.918307
XSP29Jul22C452.00CALL452.00$25.71$4.44 / 306$4.67 / 3060119.989164%0.232213-0.0784070.0066280.6332550.226940
XSP29Jul22P452.00PUT452.00$18.18$41.86 / 59$44.19 / 590120.938340%-0.767787-0.0684220.0066280.633255-0.910030
XSP29Jul22C451.00CALL451.00$18.52$4.69 / 306$4.93 / 3060220.114203%0.238323-0.0795620.0067240.6424000.232794
XSP29Jul22P451.00PUT451.00$40.94 / 60$43.52 / 600020.960690%-0.761677-0.0695990.0067240.642400-0.901661
XSP29Jul22C450.00CALL450.00$4.97 / 289$5.21 / 2890020.264369%0.244533-0.0807050.0068180.6514400.238738
XSP29Jul22P450.00PUT450.00$19.73$40.42 / 60$42.74 / 600121.202557%-0.755467-0.0707640.0068180.651440-0.893201
XSP29Jul22C449.00CALL449.00$5.25 / 289$5.49 / 2890020.400839%0.250844-0.0818350.0069120.6603650.244772
XSP29Jul22P449.00PUT449.00$39.68 / 61$42.09 / 610021.356752%-0.749156-0.0719160.0069120.660365-0.884651
XSP29Jul22C448.00CALL448.00$5.54 / 272$5.79 / 2720020.545978%0.257254-0.0829510.0070040.6691650.250895
XSP29Jul22P448.00PUT448.00$39.00 / 61$41.33 / 610021.455464%-0.742746-0.0730540.0070040.669165-0.876013
XSP29Jul22C447.00CALL447.00$5.85 / 255$6.10 / 2550020.698266%0.263763-0.0840510.0070950.6778300.257106
XSP29Jul22P447.00PUT447.00$38.11 / 62$40.68 / 620021.470966%-0.736237-0.0741760.0070950.677830-0.867286
XSP29Jul22C446.00CALL446.00$6.16 / 255$6.42 / 2550020.845727%0.270369-0.0851350.0071840.6863510.263404
XSP29Jul22P446.00PUT446.00$37.61 / 63$40.02 / 630021.755015%-0.729631-0.0752820.0071840.686351-0.858473
XSP29Jul22C445.00CALL445.00$6.49 / 238$6.73 / 2380020.987680%0.277073-0.0862000.0072710.6947170.269787
XSP29Jul22P445.00PUT445.00$36.77 / 63$39.33 / 630021.754074%-0.722927-0.0763690.0072710.694717-0.849575
XSP29Jul22C444.00CALL444.00$6.84 / 238$7.09 / 2380021.162262%0.283872-0.0872460.0073570.7029170.276254
XSP29Jul22P444.00PUT444.00$36.28 / 64$38.61 / 640021.973136%-0.716128-0.0774380.0073570.702917-0.840593
XSP29Jul22C443.00CALL443.00$7.19 / 221$7.45 / 2210021.324883%0.290765-0.0882720.0074410.7109430.282803
XSP29Jul22P443.00PUT443.00$30.59$35.47 / 65$38.03 / 650122.050418%-0.709235-0.0784860.0074410.710943-0.831528
XSP29Jul22C442.00CALL442.00$7.55 / 221$7.81 / 2210021.480784%0.297752-0.0892770.0075230.7187840.289432
XSP29Jul22P442.00PUT442.00$34.83 / 65$37.39 / 650022.193395%-0.702248-0.0795120.0075230.718784-0.822383
XSP29Jul22C441.00CALL441.00$7.92 / 204$8.18 / 2040021.637280%0.304831-0.0902580.0076030.7264290.296141
XSP29Jul22P441.00PUT441.00$34.39 / 66$36.72 / 660022.440704%-0.695169-0.0805160.0076030.726429-0.813159
XSP29Jul22C440.00CALL440.00$8.29 / 204$8.56 / 2040021.787558%0.311999-0.0912160.0076810.7338700.302926
XSP29Jul22P440.00PUT440.00$33.77 / 67$36.10 / 670022.585174%-0.688001-0.0814950.0076810.733870-0.803858
XSP29Jul22C439.00CALL439.00$8.68 / 204$8.95 / 2040021.945449%0.319256-0.0921480.0077570.7410950.309787
XSP29Jul22P439.00PUT439.00$33.14 / 67$35.47 / 670022.704250%-0.680744-0.0824490.0077570.741095-0.794482
XSP29Jul22C438.00CALL438.00$9.08 / 187$9.35 / 1870022.104060%0.326600-0.0930530.0078300.7480950.316721
XSP29Jul22P438.00PUT438.00$32.39 / 68$34.93 / 680022.792114%-0.673400-0.0833770.0078300.748095-0.785033
XSP29Jul22C437.00CALL437.00$9.49 / 187$9.76 / 1870022.263451%0.334028-0.0939310.0079010.7548610.323725
XSP29Jul22P437.00PUT437.00$31.95 / 69$34.35 / 690023.046904%-0.665972-0.0842770.0079010.754861-0.775513
XSP29Jul22C436.00CALL436.00$9.89 / 170$10.16 / 1700022.396958%0.341540-0.0947800.0079690.7613820.330798
XSP29Jul22P436.00PUT436.00$12.96$31.36 / 69$33.69 / 690123.137361%-0.658460-0.0851480.0079690.761382-0.765925
XSP29Jul22C435.00CALL435.00$26.06$10.33 / 170$10.61 / 1700122.578355%0.349132-0.0955990.0080350.7676500.337937
XSP29Jul22P435.00PUT435.00$30.80 / 70$33.12 / 700023.297489%-0.650868-0.0859890.0080350.767650-0.756270
XSP29Jul22C434.00CALL434.00$10.76 / 170$11.05 / 1700022.735642%0.356803-0.0963870.0080980.7736540.345140
XSP29Jul22P434.00PUT434.00$30.10 / 71$32.64 / 710023.414197%-0.643197-0.0867990.0080980.773654-0.746552
XSP29Jul22C433.00CALL433.00$10.26 / 10$12.47 / 1640022.908013%0.364550-0.0971420.0081580.7793850.352403
XSP29Jul22P433.00PUT433.00$29.70 / 72$32.10 / 720023.667565%-0.635450-0.0875770.0081580.779385-0.736774
XSP29Jul22C432.00CALL432.00$10.69 / 10$12.93 / 1600023.054267%0.372370-0.0978640.0082150.7848350.359725
XSP29Jul22P432.00PUT432.00$29.15 / 72$31.47 / 720023.761607%-0.627630-0.0883210.0082150.784835-0.726937
XSP29Jul22C431.00CALL431.00$12.12 / 153$12.41 / 1530023.201755%0.380262-0.0985520.0082690.7899950.367102
XSP29Jul22P431.00PUT431.00$28.61 / 73$30.94 / 730023.914437%-0.619738-0.0890300.0082690.789995-0.717044
XSP29Jul22C430.00CALL430.00$19.90$12.59 / 153$12.88 / 1530223.356881%0.388223-0.0992040.0083200.7948560.374531
XSP29Jul22P430.00PUT430.00$24.56$27.96 / 74$30.49 / 740124.037773%-0.611777-0.0897040.0083200.794856-0.707100
XSP29Jul22P429.00PUT429.00$28.63 / 102$28.94 / 1020024.287394%-0.603750-0.0903410.0083670.799410-0.697106
XSP29Jul22C428.00CALL428.00$13.54 / 136$13.85 / 1360023.659240%0.404340-0.1003960.0084120.8036480.389534
XSP29Jul22P428.00PUT428.00$28.12 / 102$28.43 / 1020024.439255%-0.595660-0.0909410.0084120.803648-0.687065
XSP29Jul22C427.00CALL427.00$14.05 / 136$14.34 / 1360023.819182%0.412490-0.1009350.0084530.8075640.397102
XSP29Jul22P427.00PUT427.00$27.62 / 102$27.93 / 1020024.593277%-0.587510-0.0915020.0084530.807564-0.676982
XSP29Jul22C426.00CALL426.00$14.55 / 136$14.85 / 1360023.974828%0.420697-0.1014350.0084900.8111500.404709
XSP29Jul22P426.00PUT426.00$22.53$27.12 / 119$27.44 / 1190024.743435%-0.579303-0.0920240.0084900.811150-0.666860
XSP29Jul22C425.00CALL425.00$15.06 / 136$15.36 / 1360024.126364%0.428958-0.1018940.0085240.8143990.412352
XSP29Jul22P425.00PUT425.00$12.00$26.64 / 119$26.98 / 1190124.914318%-0.571042-0.0925050.0085240.814399-0.656701
XSP29Jul22C424.00CALL424.00$15.58 / 136$15.88 / 1360024.280688%0.437270-0.1023120.0085550.8173030.420028
XSP29Jul22P424.00PUT424.00$26.16 / 119$26.48 / 1190025.052376%-0.562730-0.0929450.0085550.817303-0.646510
XSP29Jul22C423.00CALL423.00$16.11 / 136$16.41 / 1360024.433717%0.445629-0.1026880.0085810.8198570.427733
XSP29Jul22P423.00PUT423.00$25.69 / 119$26.01 / 1190025.200735%-0.554371-0.0933430.0085810.819857-0.636289
XSP29Jul22C422.00CALL422.00$16.63 / 136$16.95 / 1360024.581107%0.454033-0.1030210.0086040.8220550.435464
XSP29Jul22P422.00PUT422.00$12.40$25.23 / 119$25.55 / 1190025.356057%-0.545967-0.0936980.0086040.822055-0.626044
XSP29Jul22C421.00CALL421.00$17.18 / 119$17.49 / 1190024.736524%0.462477-0.1033110.0086240.8238920.443215
XSP29Jul22P421.00PUT421.00$24.78 / 119$25.09 / 1190025.507660%-0.537523-0.0940100.0086240.823892-0.615776
XSP29Jul22C420.00CALL420.00$17.73 / 119$18.04 / 1190024.888170%0.470958-0.1035560.0086390.8253610.450985
XSP29Jul22P420.00PUT420.00$10.78$24.33 / 119$24.66 / 1190125.667970%-0.529042-0.0942780.0086390.825361-0.605491
XSP29Jul22C419.00CALL419.00$18.29 / 119$18.60 / 1190025.042384%0.479473-0.1037570.0086500.8264590.458768
XSP29Jul22P419.00PUT419.00$23.89 / 119$24.20 / 1190025.806998%-0.520527-0.0945000.0086500.826459-0.595193
XSP29Jul22C418.00CALL418.00$18.85 / 119$19.16 / 1190025.187301%0.488017-0.1039130.0086580.8271820.466561
XSP29Jul22P418.00PUT418.00$23.46 / 119$23.77 / 1190025.961231%-0.511983-0.0946780.0086580.827182-0.584884
XSP29Jul22C417.00CALL417.00$19.40 / 119$19.72 / 1190025.317064%0.496588-0.1040230.0086620.8275250.474360
XSP29Jul22P417.00PUT417.00$23.03 / 119$23.34 / 1190026.106650%-0.503412-0.0948100.0086620.827525-0.574570
XSP29Jul22C416.00CALL416.00$19.99 / 119$20.30 / 1190025.474109%0.505180-0.1040860.0086610.8274850.482160
XSP29Jul22P416.00PUT416.00$18.68$22.61 / 119$22.92 / 1190126.255474%-0.494820-0.0948960.0086610.827485-0.564254
XSP29Jul22C415.00CALL415.00$20.58 / 119$20.89 / 1190025.628357%0.513791-0.1041030.0086570.8270600.489958
XSP29Jul22P415.00PUT415.00$9.71$22.19 / 119$22.50 / 1190126.395725%-0.486209-0.0949350.0086570.827060-0.553941
XSP29Jul22C414.00CALL414.00$21.17 / 119$21.48 / 1190025.775690%0.522416-0.1040740.0086480.8262480.497749
XSP29Jul22P414.00PUT414.00$21.79 / 119$22.09 / 1190026.548010%-0.477584-0.0949280.0086480.826248-0.543634
XSP29Jul22C413.00CALL413.00$21.76 / 119$22.07 / 1190025.910759%0.531052-0.1039970.0086360.8250470.505530
XSP29Jul22P413.00PUT413.00$21.39 / 119$21.69 / 1190026.693285%-0.468948-0.0948730.0086360.825047-0.533339
XSP29Jul22C412.00CALL412.00$22.36 / 119$22.67 / 1190026.051227%0.539694-0.1038730.0086190.8234550.513295
XSP29Jul22P412.00PUT412.00$20.99 / 119$21.32 / 1190026.850868%-0.460306-0.0947720.0086190.823455-0.523058
XSP29Jul22C411.00CALL411.00$22.97 / 119$23.28 / 1190026.195418%0.548338-0.1037020.0085980.8214730.521040
XSP29Jul22P411.00PUT411.00$20.60 / 136$20.91 / 1360026.982060%-0.451662-0.0946220.0085980.821473-0.512797
XSP29Jul22C410.00CALL410.00$43.03$23.56 / 119$23.90 / 1190226.325170%0.556980-0.1034840.0085730.8191000.528762
XSP29Jul22P410.00PUT410.00$12.54$20.22 / 136$20.54 / 1360527.135612%-0.443020-0.0944260.0085730.819100-0.502560
XSP29Jul22C409.00CALL409.00$24.20 / 119$24.51 / 1190026.471060%0.565616-0.1032180.0085440.8163360.536455
XSP29Jul22C408.00CALL408.00$24.83 / 119$25.14 / 1190026.614899%0.574242-0.1029050.0085110.8131830.544116
XSP29Jul22P408.00PUT408.00$19.47 / 136$19.78 / 1360027.412723%-0.425758-0.0938910.0085110.813183-0.482175
XSP29Jul22C407.00CALL407.00$25.44 / 119$25.77 / 1190026.738253%0.582854-0.1025440.0084740.8096430.551740
XSP29Jul22P407.00PUT407.00$19.11 / 136$19.41 / 1360027.554717%-0.417146-0.0935530.0084740.809643-0.472036
XSP29Jul22C406.00CALL406.00$26.10 / 119$26.41 / 1190026.890368%0.591447-0.1021370.0084330.8057170.559322
XSP29Jul22P406.00PUT406.00$18.75 / 136$19.05 / 1360027.694965%-0.408553-0.0931680.0084330.805717-0.461938
XSP29Jul22C405.00CALL405.00$26.74 / 102$27.05 / 1020027.021915%0.600017-0.1016840.0083880.8014090.566859
XSP29Jul22P405.00PUT405.00$7.77$18.39 / 136$18.69 / 1360327.827239%-0.399983-0.0927360.0083880.801409-0.451886
XSP29Jul22C404.00CALL404.00$27.39 / 102$27.70 / 1020027.162510%0.608561-0.1011840.0083390.7967220.574346
XSP29Jul22P404.00PUT404.00$10.76$17.02 / 102$19.34 / 1020127.951394%-0.391439-0.0922590.0083390.796722-0.441884
XSP29Jul22C403.00CALL403.00$27.02 / 96$29.34 / 960027.270773%0.617073-0.1006380.0082860.7916600.581778
XSP29Jul22P403.00PUT403.00$17.70 / 153$18.00 / 1530028.109768%-0.382927-0.0917350.0082860.791660-0.431936
XSP29Jul22C402.00CALL402.00$27.63 / 94$30.01 / 940027.379085%0.625550-0.1000470.0082290.7862280.589152
XSP29Jul22P402.00PUT402.00$17.37 / 153$17.66 / 1530028.250034%-0.374450-0.0911660.0082290.786228-0.422046
XSP29Jul22C401.00CALL401.00$28.29 / 93$30.67 / 930027.505087%0.633988-0.0994120.0081690.7804300.596463
XSP29Jul22P401.00PUT401.00$17.04 / 153$17.33 / 1530028.390418%-0.366012-0.0905530.0081690.780430-0.412220
XSP29Jul22C400.00CALL400.00$28.96 / 92$31.34 / 920027.636117%0.642382-0.0987330.0081040.7742720.603707
XSP29Jul22P400.00PUT400.00$6.82$16.71 / 153$17.00 / 1530328.523487%-0.357618-0.0898960.0081040.774272-0.402461
XSP29Jul22C395.00CALL395.00$32.40 / 86$34.78 / 860028.294753%0.683560-0.0947030.0077280.7383270.638774
XSP29Jul22P395.00PUT395.00$15.17 / 170$15.45 / 1700029.215290%-0.316440-0.0859770.0077280.738327-0.354816
XSP29Jul22C390.00CALL390.00$36.04 / 81$38.36 / 810028.998875%0.723061-0.0897090.0072700.6945520.671563
XSP29Jul22P390.00PUT390.00$7.03$13.75 / 187$14.02 / 1870829.892454%-0.276939-0.0810930.0072700.694552-0.309451
XSP29Jul22C385.00CALL385.00$39.64 / 77$42.03 / 770029.565269%0.760439-0.0839000.0067430.6442230.701627
XSP29Jul22P385.00PUT385.00$6.29$12.45 / 221$12.72 / 2210430.571834%-0.239561-0.0753940.0067430.644223-0.266810
XSP29Jul22C380.00CALL380.00$43.44 / 74$45.84 / 740030.200943%0.795310-0.0774550.0061630.5888520.728591
XSP29Jul22P380.00PUT380.00$4.54$11.28 / 238$11.53 / 2380631.261301%-0.204690-0.0690600.0061630.588852-0.227269
XSP29Jul22C375.00CALL375.00$47.44 / 71$49.77 / 710030.917670%0.827366-0.0705740.0055490.5301130.752165
XSP29Jul22P375.00PUT375.00$5.20$10.21 / 318$10.46 / 2550931.960893%-0.172634-0.0622900.0055490.530113-0.191118
XSP29Jul22C370.00CALL370.00$51.44 / 68$53.76 / 680031.529230%0.856387-0.0634650.0049170.4697440.772153
XSP29Jul22P370.00PUT370.00$7.81$9.25 / 361$9.49 / 28902532.678817%-0.143613-0.0552910.0049170.469744-0.158552