XSP.IN Option Chain

End of day data from May 2, 2022 for XSP.IN options expired on July 29, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $429.71 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP29Jul22P370.00PUT370.00$8.57$8.32 / 356$8.48 / 3561,3502532.442426%-0.136332-0.0566070.0046330.448540-0.146499
XSP29Jul22C455.00CALL455.00$3.45$4.14 / 50$4.29 / 5035019.815264%0.234376-0.0833520.0065040.6296640.222565
XSP29Jul22P406.00PUT406.00$21.50$17.18 / 136$17.40 / 13612427.340684%-0.390077-0.0978060.0081330.787363-0.429041
XSP29Jul22P405.00PUT405.00$21.33$16.85 / 153$17.06 / 1538327.482332%-0.381769-0.0972540.0080820.782420-0.419576
XSP29Jul22C481.00CALL481.00$0.73$0.76 / 1,222$0.86 / 1,2223317.727137%0.112379-0.0515880.0040470.3918110.107890
XSP29Jul22C476.00CALL476.00$1.03$1.09 / 629$1.19 / 7543617.993073%0.130945-0.0574920.0045060.4362760.125485
XSP29Jul22C470.00CALL470.00$1.43$1.64 / 769$1.76 / 6693018.402345%0.156199-0.0648370.0050760.4914640.149334
XSP29Jul22C465.00CALL465.00$1.95$2.27 / 584$2.40 / 4593418.801212%0.179834-0.0710670.0055590.5381390.171569
XSP29Jul22C451.00CALL451.00$4.44$5.14 / 339$5.31 / 2891220.280210%0.258902-0.0880140.0068600.6641520.245351
XSP29Jul22P412.00PUT412.00$21.95$19.34 / 136$19.56 / 1361026.500912%-0.440421-0.1001410.0083610.809493-0.486769
XSP29Jul22C530.00CALL530.00$0.01 / 1,475$0.07 / 1,5750017.910855%0.019299-0.0126210.0009960.0963920.018774
XSP29Jul22P530.00PUT530.00$112.66 / 50$115.29 / 500025.175640%-0.980701-0.0009120.0009960.096392-1.271011
XSP29Jul22C525.00CALL525.00$0.02 / 1,175$0.08 / 1,7820017.682466%0.023575-0.0149540.0011790.1141630.022909
XSP29Jul22P525.00PUT525.00$107.67 / 50$110.35 / 500024.540748%-0.976425-0.0033550.0011790.114163-1.254708
XSP29Jul22C520.00CALL520.00$2.03$0.03 / 1,675$0.09 / 1,2750017.370883%0.028673-0.0176230.0013890.1344760.027833
XSP29Jul22P520.00PUT520.00$102.67 / 50$105.36 / 500023.678056%-0.971327-0.0061340.0013890.134476-1.237617
XSP29Jul22C515.00CALL515.00$0.05 / 1,782$0.11 / 1,1750017.251631%0.034719-0.0206510.0016270.1575140.033663
XSP29Jul22P515.00PUT515.00$97.76 / 50$100.39 / 500023.156737%-0.965281-0.0092730.0016270.157514-1.219619
XSP29Jul22C510.00CALL510.00$0.91$0.08 / 1,675$0.14 / 1,0750017.197949%0.041849-0.0240610.0018950.1834310.040526
XSP29Jul22P510.00PUT510.00$92.78 / 50$95.46 / 500022.504198%-0.958151-0.0127940.0018950.183431-1.200588
XSP29Jul22C505.00CALL505.00$0.12 / 1,782$0.19 / 1,7820017.209195%0.050207-0.0278680.0021930.2123360.048558
XSP29Jul22P505.00PUT505.00$87.81 / 50$90.49 / 500021.735693%-0.949793-0.0167100.0021930.212336-1.180388
XSP29Jul22C500.00CALL500.00$0.51$0.18 / 1,675$0.25 / 1,7820317.202968%0.059949-0.0320790.0025230.2442800.057900
XSP29Jul22P500.00PUT500.00$82.91 / 50$85.59 / 500021.302619%-0.940051-0.0210320.0025230.244280-1.158878
XSP29Jul22C495.00CALL495.00$0.73$0.27 / 1,258$0.34 / 1,7490517.281930%0.071232-0.0366920.0028840.2792390.068698
XSP29Jul22P495.00PUT495.00$77.99 / 50$80.67 / 500020.708235%-0.928768-0.0257560.0028840.279239-1.135913
XSP29Jul22C490.00CALL490.00$0.46$0.39 / 1,282$0.47 / 1,4070317.374065%0.084216-0.0416950.0032750.3171020.081096
XSP29Jul22P490.00PUT490.00$73.20 / 51$75.83 / 510020.501649%-0.915784-0.0308700.0032750.317102-1.111347
XSP29Jul22C489.00CALL489.00$0.42 / 1,282$0.50 / 1,2070017.396936%0.087032-0.0427410.0033570.3250060.083780
XSP29Jul22P489.00PUT489.00$72.21 / 51$74.84 / 510020.334601%-0.912968-0.0319370.0033570.325006-1.106229
XSP29Jul22C488.00CALL488.00$0.46 / 890$0.53 / 7650017.434503%0.089923-0.0438000.0034400.3330160.086535
XSP29Jul22P488.00PUT488.00$71.27 / 51$73.90 / 510020.363581%-0.910077-0.0330190.0034400.333016-1.101040
XSP29Jul22C487.00CALL487.00$0.49 / 1,290$0.57 / 1,0900017.464348%0.092890-0.0448740.0035240.3411290.089362
XSP29Jul22P487.00PUT487.00$70.29 / 51$72.92 / 510020.234323%-0.907110-0.0341140.0035240.341129-1.095780
XSP29Jul22C486.00CALL486.00$0.53 / 1,073$0.61 / 1,1730017.508940%0.095936-0.0459610.0036080.3493420.092262
XSP29Jul22P486.00PUT486.00$69.30 / 51$71.99 / 510020.172660%-0.904064-0.0352240.0036080.349342-1.090447
XSP29Jul22C485.00CALL485.00$0.68$0.57 / 1,056$0.65 / 9560317.537685%0.099062-0.0470620.0036940.3576540.095236
XSP29Jul22P485.00PUT485.00$68.37 / 51$71.00 / 510020.106419%-0.900938-0.0363460.0036940.357654-1.085039
XSP29Jul22C484.00CALL484.00$0.61 / 1,256$0.70 / 1,1560017.583722%0.102267-0.0481750.0037810.3660590.098284
XSP29Jul22P484.00PUT484.00$67.37 / 51$70.06 / 510020.002754%-0.897733-0.0374820.0037810.366059-1.079557
XSP29Jul22C483.00CALL483.00$3.96$0.66 / 1,039$0.75 / 1,1390317.637087%0.105555-0.0493010.0038690.3745560.101409
XSP29Jul22P483.00PUT483.00$66.45 / 51$69.13 / 510020.051667%-0.894445-0.0386300.0038690.374556-1.073999
XSP29Jul22C482.00CALL482.00$0.71 / 1,022$0.80 / 1,0220017.677355%0.108925-0.0504390.0039580.3831410.104610
XSP29Jul22P482.00PUT482.00$65.53 / 52$68.16 / 520020.021633%-0.891075-0.0397900.0039580.383141-1.068364
XSP29Jul22P481.00PUT481.00$64.54 / 52$67.22 / 520019.918215%-0.887621-0.0409620.0040470.391811-1.062651
XSP29Jul22C480.00CALL480.00$3.35$0.82 / 1,005$0.92 / 1,2050117.785221%0.115918-0.0527490.0041370.4005600.111248
XSP29Jul22P480.00PUT480.00$63.60 / 52$66.28 / 520019.892748%-0.884082-0.0421440.0041370.400560-1.056859
XSP29Jul22C479.00CALL479.00$0.88 / 1,088$0.98 / 9880017.828288%0.119543-0.0539200.0042290.4093860.114686
XSP29Jul22P479.00PUT479.00$62.71 / 52$65.34 / 520019.939149%-0.880457-0.0433380.0042290.409386-1.050988
XSP29Jul22C478.00CALL478.00$0.95 / 788$1.05 / 1,0880017.900061%0.123256-0.0551020.0043210.4182840.118204
XSP29Jul22P478.00PUT478.00$61.80 / 52$64.43 / 520019.987328%-0.876744-0.0445410.0043210.418284-1.045036
XSP29Jul22C477.00CALL477.00$1.02 / 646$1.12 / 1,0710017.950723%0.127056-0.0562920.0044130.4272490.121803
XSP29Jul22P477.00PUT477.00$60.85 / 52$63.48 / 520019.906772%-0.872944-0.0457540.0044130.427249-1.039003
XSP29Jul22P476.00PUT476.00$59.93 / 53$62.56 / 530019.908452%-0.869055-0.0469750.0045060.436276-1.032888
XSP29Jul22C475.00CALL475.00$1.17 / 612$1.27 / 7370018.055395%0.134925-0.0586990.0046000.4453620.129249
XSP29Jul22P475.00PUT475.00$59.02 / 53$61.64 / 530019.916396%-0.865075-0.0482050.0046000.445362-1.026690
XSP29Jul22C474.00CALL474.00$1.25 / 820$1.36 / 8200018.120150%0.138995-0.0599150.0046950.4544990.133097
XSP29Jul22P474.00PUT474.00$58.06 / 53$60.74 / 530019.869738%-0.861005-0.0494420.0046950.454499-1.020409
XSP29Jul22C473.00CALL473.00$1.34 / 703$1.45 / 7030018.186765%0.143156-0.0611370.0047890.4636840.137029
XSP29Jul22P473.00PUT473.00$57.22 / 53$59.85 / 530019.994352%-0.856844-0.0506870.0047890.463684-1.014044
XSP29Jul22C472.00CALL472.00$3.03$1.43 / 903$1.55 / 78602518.252408%0.147411-0.0623650.0048850.4729110.141045
XSP29Jul22P472.00PUT472.00$56.27 / 54$58.96 / 540019.959313%-0.852589-0.0519370.0048850.472911-1.007594
XSP29Jul22C471.00CALL471.00$1.98$1.54 / 686$1.65 / 6860318.334010%0.151758-0.0635990.0049800.4821730.145147
XSP29Jul22P471.00PUT471.00$55.40 / 54$58.03 / 540019.967372%-0.848242-0.0531930.0049800.482173-1.001058
XSP29Jul22P470.00PUT470.00$54.49 / 54$57.17 / 540020.001807%-0.843801-0.0544530.0050760.491464-0.994438
XSP29Jul22C469.00CALL469.00$1.75 / 727$1.88 / 6270018.478906%0.160735-0.0660790.0051730.5007790.153608
XSP29Jul22P469.00PUT469.00$53.63 / 55$56.26 / 550020.027117%-0.839265-0.0557170.0051730.500779-0.987731
XSP29Jul22C468.00CALL468.00$1.87 / 635$2.00 / 7350018.557600%0.165366-0.0673240.0052690.5101110.157967
XSP29Jul22P468.00PUT468.00$22.78$52.78 / 55$55.41 / 550120.121238%-0.834634-0.0569840.0052690.510111-0.980937
XSP29Jul22C467.00CALL467.00$2.00 / 616$2.12 / 4930018.633131%0.170092-0.0685710.0053650.5194530.162414
XSP29Jul22P467.00PUT467.00$51.89 / 55$54.51 / 550020.102265%-0.829908-0.0582530.0053650.519453-0.974057
XSP29Jul22C466.00CALL466.00$2.80$2.13 / 601$2.26 / 59503418.718075%0.174915-0.0698190.0054620.5287980.166948
XSP29Jul22P466.00PUT466.00$51.02 / 56$53.65 / 560020.142048%-0.825085-0.0595230.0054620.528798-0.967090
XSP29Jul22P465.00PUT465.00$50.19 / 56$52.82 / 560020.241200%-0.820166-0.0607940.0055590.538139-0.960035
XSP29Jul22C464.00CALL464.00$2.42 / 552$2.55 / 4420018.892153%0.184850-0.0723150.0056550.5474700.176277
XSP29Jul22P464.00PUT464.00$49.35 / 56$51.97 / 560020.295404%-0.815150-0.0620640.0056550.547470-0.952894
XSP29Jul22C463.00CALL463.00$11.34$2.57 / 550$2.72 / 6500318.990228%0.189963-0.0735620.0057510.5567820.181072
XSP29Jul22P463.00PUT463.00$48.51 / 57$51.14 / 570020.362230%-0.810037-0.0633320.0057510.556782-0.945664
XSP29Jul22C462.00CALL462.00$3.08$2.74 / 50$2.88 / 51001819.083010%0.195174-0.0748050.0058470.5660680.185955
XSP29Jul22P462.00PUT462.00$47.68 / 57$50.30 / 570020.416452%-0.804826-0.0645980.0058470.566068-0.938348
XSP29Jul22C461.00CALL461.00$3.73$2.91 / 488$3.05 / 3910519.174679%0.200482-0.0760460.0059430.5753200.190926
XSP29Jul22P461.00PUT461.00$46.93 / 58$49.80 / 580020.857435%-0.799518-0.0658610.0059430.575320-0.930944
XSP29Jul22C460.00CALL460.00$7.62$3.09 / 467$3.24 / 4670119.277427%0.205888-0.0772810.0060380.5845300.195983
XSP29Jul22P460.00PUT460.00$19.50$46.04 / 58$48.67 / 580120.552991%-0.794112-0.0671180.0060380.584530-0.923453
XSP29Jul22C459.00CALL459.00$3.28 / 467$3.43 / 4670019.374849%0.211391-0.0785110.0061320.5936900.201127
XSP29Jul22P459.00PUT459.00$45.17 / 59$47.84 / 590020.540875%-0.788609-0.0683700.0061320.593690-0.915875
XSP29Jul22C458.00CALL458.00$3.48 / 446$3.64 / 5710019.490649%0.216991-0.0797340.0062260.6027920.206358
XSP29Jul22P458.00PUT458.00$44.39 / 59$47.08 / 590020.668763%-0.783009-0.0696150.0062260.602792-0.908211
XSP29Jul22C457.00CALL457.00$8.89$3.69 / 450$3.85 / 5500119.596252%0.222689-0.0809500.0063200.6118270.211675
XSP29Jul22P457.00PUT457.00$43.65 / 60$46.28 / 600020.780431%-0.777311-0.0708530.0063200.611827-0.900461
XSP29Jul22C456.00CALL456.00$3.91 / 50$4.06 / 3400019.700390%0.228484-0.0821560.0064120.6207870.217077
XSP29Jul22P456.00PUT456.00$42.83 / 61$45.51 / 610020.834445%-0.771516-0.0720810.0064120.620787-0.892625
XSP29Jul22P455.00PUT455.00$19.36$42.07 / 61$44.75 / 610120.938037%-0.765624-0.0733000.0065040.629664-0.884704
XSP29Jul22C454.00CALL454.00$4.37 / 373$4.53 / 3230019.922426%0.240365-0.0845370.0065950.6384470.228137
XSP29Jul22P454.00PUT454.00$20.80$41.31 / 62$43.99 / 620121.025597%-0.759635-0.0745070.0065950.638447-0.876698
XSP29Jul22C453.00CALL453.00$4.61 / 306$4.78 / 3060020.034831%0.246449-0.0857100.0066840.6471290.233792
XSP29Jul22P453.00PUT453.00$40.56 / 62$43.24 / 620021.121117%-0.753551-0.0757020.0066840.647129-0.868609
XSP29Jul22C452.00CALL452.00$25.71$4.87 / 339$5.04 / 3390120.159234%0.252628-0.0868690.0067730.6557000.239531
XSP29Jul22P452.00PUT452.00$18.18$39.83 / 63$42.50 / 630121.224215%-0.747372-0.0768830.0067730.655700-0.860437
XSP29Jul22P451.00PUT451.00$39.10 / 64$41.78 / 640021.334220%-0.741098-0.0780500.0068600.664152-0.852183
XSP29Jul22C450.00CALL450.00$5.42 / 322$5.59 / 2720020.408181%0.265270-0.0891430.0069460.6724740.251252
XSP29Jul22P450.00PUT450.00$19.73$38.41 / 65$41.05 / 650121.452321%-0.734730-0.0792000.0069460.672474-0.843848
XSP29Jul22C449.00CALL449.00$5.70 / 272$5.89 / 2720020.532422%0.271731-0.0902540.0070310.6806590.257233
XSP29Jul22P449.00PUT449.00$37.70 / 65$40.32 / 650021.542865%-0.728269-0.0803340.0070310.680659-0.835434
XSP29Jul22C448.00CALL448.00$6.00 / 255$6.19 / 2550020.660300%0.278283-0.0913470.0071140.6886970.263293
XSP29Jul22P448.00PUT448.00$36.98 / 66$39.66 / 660021.663027%-0.721717-0.0814490.0071140.688697-0.826940
XSP29Jul22C447.00CALL447.00$6.31 / 305$6.50 / 3050020.790200%0.284927-0.0924210.0071950.6965780.269430
XSP29Jul22P447.00PUT447.00$36.28 / 67$38.94 / 670021.746159%-0.715073-0.0825450.0071950.696578-0.818370
XSP29Jul22C446.00CALL446.00$6.63 / 288$6.81 / 2380020.910668%0.291661-0.0934740.0072750.7042940.275643
XSP29Jul22P446.00PUT446.00$35.65 / 68$38.29 / 680021.916751%-0.708339-0.0836200.0072750.704294-0.809724
XSP29Jul22C445.00CALL445.00$6.96 / 238$7.14 / 2380021.044048%0.298483-0.0945050.0073530.7118350.281930
XSP29Jul22P445.00PUT445.00$34.94 / 68$37.60 / 680021.988005%-0.701517-0.0846730.0073530.711835-0.801003
XSP29Jul22C444.00CALL444.00$7.30 / 221$7.48 / 2210021.176561%0.305393-0.0955130.0074290.7191910.288290
XSP29Jul22P444.00PUT444.00$34.28 / 69$36.95 / 690022.111614%-0.694607-0.0857040.0074290.719191-0.792209
XSP29Jul22C443.00CALL443.00$7.65 / 221$7.83 / 2210021.309966%0.312388-0.0964970.0075030.7263540.294721
XSP29Jul22P443.00PUT443.00$30.59$33.64 / 70$36.30 / 700122.236926%-0.687612-0.0867090.0075030.726354-0.783345
XSP29Jul22C442.00CALL442.00$8.01 / 204$8.20 / 2040021.451282%0.319468-0.0974550.0075750.7333150.301221
XSP29Jul22P442.00PUT442.00$33.00 / 71$35.67 / 710022.363887%-0.680532-0.0876890.0075750.733315-0.774411
XSP29Jul22C441.00CALL441.00$8.38 / 204$8.57 / 2040021.586477%0.326631-0.0983860.0076440.7400640.307789
XSP29Jul22P441.00PUT441.00$32.39 / 72$35.07 / 720022.519630%-0.673369-0.0886430.0076440.740064-0.765409
XSP29Jul22C440.00CALL440.00$8.75 / 187$8.95 / 1870021.715810%0.333874-0.0992900.0077120.7465920.314423
XSP29Jul22P440.00PUT440.00$31.81 / 73$34.43 / 730022.656211%-0.666126-0.0895680.0077120.746592-0.756342
XSP29Jul22C439.00CALL439.00$9.14 / 187$9.34 / 1870021.852951%0.341197-0.1001640.0077770.7528910.321120
XSP29Jul22P439.00PUT439.00$31.22 / 73$34.04 / 730022.940514%-0.658803-0.0904650.0077770.752891-0.747212
XSP29Jul22C438.00CALL438.00$9.54 / 187$9.74 / 1870021.990090%0.348596-0.1010080.0078390.7589520.327878
XSP29Jul22P438.00PUT438.00$30.62 / 74$33.48 / 740023.090295%-0.651404-0.0913310.0078390.758952-0.738020
XSP29Jul22C437.00CALL437.00$9.95 / 170$10.16 / 1700022.136757%0.356071-0.1018210.0078990.7647660.334695
XSP29Jul22P437.00PUT437.00$29.98 / 75$32.60 / 750022.997026%-0.643929-0.0921660.0078990.764766-0.728770
XSP29Jul22C436.00CALL436.00$10.37 / 170$10.58 / 1700022.278386%0.363619-0.1026010.0079570.7703250.341568
XSP29Jul22P436.00PUT436.00$12.96$29.44 / 76$32.30 / 760123.336114%-0.636381-0.0929690.0079570.770325-0.719463
XSP29Jul22C435.00CALL435.00$26.06$10.80 / 170$11.00 / 1700122.409232%0.371238-0.1033480.0080110.7756190.348496
XSP29Jul22P435.00PUT435.00$28.87 / 77$31.73 / 770023.462427%-0.628762-0.0937380.0080110.775619-0.710101
XSP29Jul22C434.00CALL434.00$11.23 / 153$11.45 / 1530022.552391%0.378925-0.1040600.0080630.7806430.355475
XSP29Jul22P434.00PUT434.00$28.30 / 78$31.16 / 780023.582504%-0.621075-0.0944720.0080630.780643-0.700688
XSP29Jul22C433.00CALL433.00$11.68 / 153$11.90 / 1530022.696468%0.386679-0.1047370.0081120.7853860.362504
XSP29Jul22P433.00PUT433.00$27.78 / 79$30.60 / 790023.729771%-0.613321-0.0951710.0081120.785386-0.691227
XSP29Jul22C432.00CALL432.00$12.14 / 153$12.35 / 1530022.835268%0.394496-0.1053770.0081580.7898420.369578
XSP29Jul22P432.00PUT432.00$27.22 / 80$30.08 / 800023.866021%-0.605504-0.0958320.0081580.789842-0.681719
XSP29Jul22C431.00CALL431.00$12.60 / 153$12.82 / 1530022.975343%0.402374-0.1059790.0082010.7940030.376696
XSP29Jul22P431.00PUT431.00$26.69 / 81$29.55 / 810024.004129%-0.597626-0.0964570.0082010.794003-0.672167
XSP29Jul22C430.00CALL430.00$19.90$13.07 / 136$13.29 / 1360223.110549%0.410310-0.1065420.0082410.7978620.383854
XSP29Jul22P430.00PUT430.00$24.56$27.36 / 102$27.58 / 1020123.981796%-0.589690-0.0970420.0082410.797862-0.662575
XSP29Jul22C429.00CALL429.00$17.98$13.56 / 136$13.78 / 1360123.259793%0.418302-0.1070660.0082780.8014120.391050
XSP29Jul22P429.00PUT429.00$26.85 / 102$27.07 / 1020024.124604%-0.581698-0.0975880.0082780.801412-0.652946
XSP29Jul22C428.00CALL428.00$14.05 / 136$14.27 / 1360023.398182%0.426346-0.1075500.0083110.8046470.398280
XSP29Jul22P428.00PUT428.00$26.33 / 119$26.57 / 1190024.257073%-0.573654-0.0980940.0083110.804647-0.643282
XSP29Jul22C427.00CALL427.00$14.55 / 136$14.77 / 1360023.538341%0.434440-0.1079920.0083410.8075600.405542
XSP29Jul22P427.00PUT427.00$25.84 / 119$26.07 / 1190024.397947%-0.565560-0.0985580.0083410.807560-0.633587
XSP29Jul22C426.00CALL426.00$15.06 / 136$15.28 / 1360023.681054%0.442581-0.1083920.0083680.8101450.412831
XSP29Jul22P426.00PUT426.00$22.53$25.35 / 119$25.58 / 1190024.536335%-0.557419-0.0989800.0083680.810145-0.623864
XSP29Jul22C425.00CALL425.00$15.58 / 136$15.80 / 1360023.822112%0.450765-0.1087490.0083910.8123970.420145
XSP29Jul22P425.00PUT425.00$12.00$24.88 / 119$25.10 / 1190124.678613%-0.549235-0.0993590.0083910.812397-0.614116
XSP29Jul22C424.00CALL424.00$16.10 / 136$16.32 / 1360023.957098%0.458990-0.1090630.0084110.8143100.427481
XSP29Jul22P424.00PUT424.00$24.41 / 119$24.63 / 1190024.821458%-0.541010-0.0996950.0084110.814310-0.604347
XSP29Jul22C423.00CALL423.00$16.63 / 119$16.85 / 1190024.093750%0.467252-0.1093320.0084270.8158790.434834
XSP29Jul22P423.00PUT423.00$23.95 / 119$24.17 / 1190024.966402%-0.532748-0.0999870.0084270.815879-0.594560
XSP29Jul22C422.00CALL422.00$17.17 / 119$17.40 / 1190024.238509%0.475547-0.1095570.0084400.8171010.442202
XSP29Jul22P422.00PUT422.00$12.40$23.48 / 119$23.71 / 1190025.095399%-0.524453-0.1002340.0084400.817101-0.584759
XSP29Jul22C421.00CALL421.00$17.72 / 119$17.96 / 1190024.385510%0.483873-0.1097360.0084490.8179700.449580
XSP29Jul22P421.00PUT421.00$23.04 / 119$23.27 / 1190025.245397%-0.516127-0.1004350.0084490.817970-0.574947
XSP29Jul22C420.00CALL420.00$18.28 / 119$18.50 / 1190024.516651%0.492225-0.1098700.0084540.8184830.456966
XSP29Jul22P420.00PUT420.00$10.78$22.61 / 119$22.83 / 1190125.392122%-0.507775-0.1005900.0084540.818483-0.565128
XSP29Jul22C419.00CALL419.00$18.85 / 119$19.08 / 1190024.668765%0.500601-0.1099570.0084560.8186380.464355
XSP29Jul22P419.00PUT419.00$22.16 / 119$22.40 / 1190025.523528%-0.499399-0.1007000.0084560.818638-0.555305
XSP29Jul22C418.00CALL418.00$19.42 / 119$19.65 / 1190024.805348%0.508997-0.1099970.0084540.8184310.471744
XSP29Jul22P418.00PUT418.00$21.75 / 119$21.97 / 1190025.670288%-0.491003-0.1007620.0084540.818431-0.545483
XSP29Jul22C417.00CALL417.00$20.00 / 119$20.23 / 1190024.944853%0.517409-0.1099900.0084480.8178590.479128
XSP29Jul22P417.00PUT417.00$21.33 / 119$21.55 / 1190025.808081%-0.482591-0.1007770.0084480.817859-0.535665
XSP29Jul22C416.00CALL416.00$20.58 / 119$20.80 / 1190025.069041%0.525833-0.1099360.0084380.8169220.486505
XSP29Jul22P416.00PUT416.00$18.68$20.92 / 119$21.14 / 1190125.949243%-0.474167-0.1007450.0084380.816922-0.525854
XSP29Jul22C415.00CALL415.00$21.17 / 119$21.39 / 1190025.202494%0.534266-0.1098340.0084250.8156170.493870
XSP29Jul22P415.00PUT415.00$9.71$20.50 / 119$20.73 / 1190126.075508%-0.465734-0.1006660.0084250.815617-0.516056
XSP29Jul22C414.00CALL414.00$21.77 / 119$21.99 / 1190025.337675%0.542704-0.1096850.0084070.8139440.501220
XSP29Jul22P414.00PUT414.00$20.11 / 136$20.34 / 1360026.223771%-0.457296-0.1005380.0084070.813944-0.506273
XSP29Jul22C413.00CALL413.00$22.38 / 119$22.60 / 1190025.479390%0.551143-0.1094880.0083860.8119030.508550
XSP29Jul22P413.00PUT413.00$19.72 / 136$19.95 / 1360026.363496%-0.448857-0.1003630.0083860.811903-0.496509
XSP29Jul22C412.00CALL412.00$22.99 / 119$23.22 / 1190025.616944%0.559579-0.1092430.0083610.8094930.515857
XSP29Jul22C411.00CALL411.00$23.61 / 119$23.84 / 1190025.751965%0.568008-0.1089500.0083330.8067150.523136
XSP29Jul22P411.00PUT411.00$18.96 / 136$19.18 / 1360026.636092%-0.431992-0.0998700.0083330.806715-0.477056
XSP29Jul22C410.00CALL410.00$43.03$24.24 / 119$24.46 / 1190225.884496%0.576428-0.1086100.0083000.8035700.530384
XSP29Jul22P410.00PUT410.00$12.54$18.59 / 136$18.81 / 1360526.775297%-0.423572-0.0995520.0083000.803570-0.467375
XSP29Jul22C409.00CALL409.00$24.87 / 119$25.10 / 1190026.020781%0.584833-0.1082220.0082640.8000600.537596
XSP29Jul22P409.00PUT409.00$14.90$18.24 / 136$18.45 / 13601326.924839%-0.415167-0.0991860.0082640.800060-0.457728
XSP29Jul22C408.00CALL408.00$25.51 / 102$25.74 / 1020026.154596%0.593219-0.1077870.0082240.7961870.544770
XSP29Jul22P408.00PUT408.00$17.87 / 136$18.09 / 1360027.053562%-0.406781-0.0987730.0082240.796187-0.448122
XSP29Jul22C407.00CALL407.00$26.16 / 102$26.38 / 1020026.285859%0.601584-0.1073050.0081800.7919540.551900
XSP29Jul22P407.00PUT407.00$17.53 / 136$17.74 / 1360027.198881%-0.398416-0.0983130.0081800.791954-0.438558
XSP29Jul22C406.00CALL406.00$26.81 / 102$27.03 / 1020026.419430%0.609923-0.1067760.0081330.7873630.558983
XSP29Jul22C405.00CALL405.00$27.47 / 102$27.70 / 1020026.560015%0.618231-0.1062010.0080820.7824200.566014
XSP29Jul22C404.00CALL404.00$26.93 / 84$29.58 / 840026.699681%0.626506-0.1055810.0080270.7771270.572991
XSP29Jul22P404.00PUT404.00$10.76$16.50 / 153$16.72 / 1530127.605022%-0.373494-0.0966550.0080270.777127-0.410166
XSP29Jul22C403.00CALL403.00$27.45 / 10$30.20 / 830026.703098%0.634743-0.1049160.0079690.7714890.579909
XSP29Jul22P403.00PUT403.00$16.19 / 153$16.40 / 1530027.758241%-0.365257-0.0960120.0079690.771489-0.400814
XSP29Jul22C402.00CALL402.00$28.24 / 82$30.92 / 820026.935786%0.642939-0.1042060.0079070.7655130.586765
XSP29Jul22P402.00PUT402.00$15.87 / 153$16.08 / 1530027.897530%-0.357061-0.0953240.0079070.765513-0.391525
XSP29Jul22C401.00CALL401.00$28.96 / 81$31.62 / 810027.103331%0.651090-0.1034530.0078420.7592030.593554
XSP29Jul22P401.00PUT401.00$15.55 / 153$15.76 / 1530028.029245%-0.348910-0.0945930.0078420.759203-0.382303
XSP29Jul22C400.00CALL400.00$29.44 / 10$32.27 / 800027.074047%0.659191-0.1026560.0077730.7525650.600272
XSP29Jul22P400.00PUT400.00$6.82$15.24 / 170$15.45 / 1700328.166380%-0.340809-0.0938190.0077730.752565-0.373150
XSP29Jul22C395.00CALL395.00$32.95 / 76$35.77 / 760027.699321%0.698835-0.0980630.0073820.7147240.632685
XSP29Jul22P395.00PUT395.00$13.79 / 187$13.99 / 1870028.866239%-0.301165-0.0893360.0073820.714724-0.328570
XSP29Jul22C390.00CALL390.00$36.81 / 72$39.50 / 720028.534580%0.736717-0.0925470.0069200.6699050.662816
XSP29Jul22P390.00PUT390.00$7.03$12.46 / 204$12.66 / 2040829.563401%-0.263283-0.0839310.0069200.669905-0.286271
XSP29Jul22C385.00CALL385.00$40.59 / 69$43.29 / 690029.189413%0.772441-0.0862690.0063980.6193710.690282
XSP29Jul22P385.00PUT385.00$6.29$11.27 / 221$11.45 / 2210430.273111%-0.227559-0.0777630.0063980.619371-0.246638
XSP29Jul22C380.00CALL380.00$44.50 / 67$47.15 / 670029.822287%0.805670-0.0794140.0058320.5645770.714765
XSP29Jul22P380.00PUT380.00$4.54$10.18 / 305$10.35 / 2550630.976214%-0.194330-0.0710180.0058320.564577-0.209987
XSP29Jul22C375.00CALL375.00$48.49 / 65$51.18 / 650030.486806%0.836140-0.0721820.0052380.5070960.736027
XSP29Jul22P375.00PUT375.00$5.20$9.20 / 272$9.37 / 3220931.705326%-0.163860-0.0638970.0052380.507096-0.176557
XSP29Jul22C370.00CALL370.00$52.59 / 63$55.29 / 630031.151240%0.863668-0.0647810.0046330.4485400.753917