XSP.IN Option Chain

End of day data from May 3, 2022 for XSP.IN options expiring on July 29, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $381.10 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP29Jul22P370.00PUT370.00$7.72$7.40 / 323$7.55 / 373101,36631.678554%-0.127242-0.0548440.0044050.427290-0.135694
XSP29Jul22P390.00PUT390.00$11.65$11.31 / 221$11.51 / 2214828.895206%-0.249864-0.0830520.0067150.651297-0.269541
XSP29Jul22C530.00CALL530.00$0.06 / 1,7820018.453375%0.021070-0.0137790.0010700.1037450.020355
XSP29Jul22P530.00PUT530.00$111.21 / 50$113.54 / 500026.783498%-0.978930-0.0026920.0010700.103745-1.255099
XSP29Jul22C525.00CALL525.00$0.01 / 1,150$0.06 / 1,0750016.841190%0.025679-0.0162820.0012630.1225390.024781
XSP29Jul22P525.00PUT525.00$106.19 / 50$108.57 / 500025.901762%-0.974321-0.0052990.0012630.122539-1.238640
XSP29Jul22C520.00CALL520.00$2.03$0.01 / 1,657$0.07 / 1,5750016.426060%0.031159-0.0191340.0014840.1439440.030036
XSP29Jul22P520.00PUT520.00$101.24 / 50$103.57 / 500025.111894%-0.968841-0.0082560.0014840.143944-1.221353
XSP29Jul22C515.00CALL515.00$0.03 / 1,150$0.08 / 1,0750016.315651%0.037640-0.0223590.0017330.1681300.036240
XSP29Jul22P515.00PUT515.00$96.29 / 50$98.62 / 500024.425471%-0.962360-0.0115850.0017330.168130-1.203116
XSP29Jul22C510.00CALL510.00$0.91$0.05 / 1,350$0.11 / 1,7820016.313635%0.045261-0.0259760.0020130.1952320.043524
XSP29Jul22P510.00PUT510.00$91.28 / 50$93.66 / 500023.546601%-0.954739-0.0153070.0020130.195232-1.183800
XSP29Jul22C505.00CALL505.00$0.08 / 1,657$0.14 / 1,7820016.214319%0.054170-0.0299970.0023230.2253340.052022
XSP29Jul22P505.00PUT505.00$86.35 / 50$88.68 / 500022.784592%-0.945830-0.0194320.0023230.225334-1.163268
XSP29Jul22C500.00CALL500.00$0.51$0.13 / 950$0.18 / 9750316.171850%0.064522-0.0344260.0026650.2584590.061877
XSP29Jul22P500.00PUT500.00$81.43 / 50$83.76 / 500022.148104%-0.935478-0.0239660.0026650.258459-1.141381
XSP29Jul22C495.00CALL495.00$0.73$0.20 / 850$0.25 / 9750516.219845%0.076476-0.0392560.0030370.2945470.073233
XSP29Jul22P495.00PUT495.00$76.47 / 50$78.85 / 500021.398894%-0.923524-0.0289010.0030370.294547-1.117993
XSP29Jul22C490.00CALL490.00$0.46$0.30 / 1,016$0.36 / 1,1410316.327295%0.090190-0.0444690.0034380.3334460.086231
XSP29Jul22P490.00PUT490.00$71.62 / 50$73.95 / 500020.839206%-0.909810-0.0342180.0034380.333446-1.092962
XSP29Jul22C489.00CALL489.00$0.32 / 1,558$0.39 / 1,3240016.346291%0.093158-0.0455550.0035210.3415420.089039
XSP29Jul22P489.00PUT489.00$70.66 / 50$72.99 / 500020.776581%-0.906842-0.0353250.0035210.341542-1.087747
XSP29Jul22C488.00CALL488.00$0.35 / 1,399$0.42 / 1,5240016.388047%0.096204-0.0466550.0036060.3497370.091920
XSP29Jul22P488.00PUT488.00$69.68 / 50$72.01 / 500020.632353%-0.903796-0.0364460.0036060.349737-1.082460
XSP29Jul22C487.00CALL487.00$0.38 / 1,282$0.45 / 1,3070016.412612%0.099329-0.0477680.0036910.3580300.094874
XSP29Jul22P487.00PUT487.00$68.73 / 50$71.06 / 500020.594117%-0.900671-0.0375800.0036910.358030-1.077099
XSP29Jul22C486.00CALL486.00$0.41 / 1,382$0.49 / 1,6490016.459891%0.102534-0.0488940.0037780.3664160.097903
XSP29Jul22P486.00PUT486.00$67.75 / 50$70.08 / 500020.446188%-0.897466-0.0387260.0037780.366416-1.071664
XSP29Jul22C485.00CALL485.00$0.68$0.45 / 965$0.52 / 9900316.491310%0.105821-0.0500320.0038650.3748930.101006
XSP29Jul22P485.00PUT485.00$66.80 / 51$69.14 / 510020.415153%-0.894179-0.0398860.0038650.374893-1.066154
XSP29Jul22C484.00CALL484.00$0.49 / 848$0.56 / 1,0730016.538340%0.109190-0.0511830.0039540.3834570.104186
XSP29Jul22P484.00PUT484.00$65.83 / 51$68.16 / 510020.278031%-0.890810-0.0410570.0039540.383457-1.060568
XSP29Jul22C483.00CALL483.00$3.96$0.53 / 948$0.60 / 8730316.571308%0.112642-0.0523450.0040430.3921040.107442
XSP29Jul22P483.00PUT483.00$64.89 / 51$67.22 / 510020.252629%-0.887358-0.0422400.0040430.392104-1.054905
XSP29Jul22C482.00CALL482.00$0.57 / 1,231$0.65 / 1,0560016.618810%0.116179-0.0535180.0041330.4008310.110777
XSP29Jul22P482.00PUT482.00$63.92 / 51$66.25 / 510020.124772%-0.883821-0.0434340.0041330.400831-1.049164
XSP29Jul22C481.00CALL481.00$0.73$0.62 / 1,014$0.70 / 1,0390116.673017%0.119802-0.0547020.0042230.4096340.114190
XSP29Jul22P481.00PUT481.00$62.98 / 51$65.31 / 510020.087962%-0.880198-0.0446390.0042230.409634-1.043344
XSP29Jul22C480.00CALL480.00$3.35$0.67 / 1,114$0.75 / 8390116.712715%0.123512-0.0558960.0043150.4185070.117684
XSP29Jul22P480.00PUT480.00$62.03 / 51$64.36 / 510020.011987%-0.876488-0.0458540.0043150.418507-1.037444
XSP29Jul22C479.00CALL479.00$0.73 / 697$0.81 / 9220016.783287%0.127309-0.0570990.0044070.4274470.121257
XSP29Jul22P479.00PUT479.00$61.11 / 51$63.44 / 510020.021300%-0.872691-0.0470780.0044070.427447-1.031464
XSP29Jul22C478.00CALL478.00$0.79 / 680$0.87 / 8050016.838187%0.131195-0.0583110.0045000.4364500.124912
XSP29Jul22P478.00PUT478.00$60.13 / 51$62.51 / 510019.920328%-0.868805-0.0483110.0045000.436450-1.025403
XSP29Jul22C477.00CALL477.00$0.85 / 863$0.94 / 9880016.897246%0.135171-0.0595310.0045930.4455090.128648
XSP29Jul22P477.00PUT477.00$59.23 / 52$61.55 / 520019.886643%-0.864829-0.0495520.0045930.445509-1.019260
XSP29Jul22C476.00CALL476.00$1.03$0.92 / 746$1.01 / 9710416.961346%0.139237-0.0607590.0046870.4546200.132467
XSP29Jul22P476.00PUT476.00$58.31 / 52$60.64 / 520019.883982%-0.860763-0.0508010.0046870.454620-1.013035
XSP29Jul22C475.00CALL475.00$0.99 / 829$1.08 / 7540017.011466%0.143394-0.0619940.0047820.4637770.136369
XSP29Jul22P475.00PUT475.00$57.38 / 52$59.71 / 520019.835685%-0.856606-0.0520560.0047820.463777-1.006726
XSP29Jul22C474.00CALL474.00$1.07 / 729$1.16 / 7540017.078577%0.147643-0.0632340.0048770.4729750.140355
XSP29Jul22P474.00PUT474.00$56.46 / 52$58.79 / 520019.807039%-0.852357-0.0533180.0048770.472975-1.000333
XSP29Jul22C473.00CALL473.00$1.15 / 812$1.25 / 8370017.148702%0.151985-0.0644800.0049720.4822090.144426
XSP29Jul22P473.00PUT473.00$55.56 / 52$57.90 / 520019.833555%-0.848015-0.0545850.0049720.482209-0.993857
XSP29Jul22C472.00CALL472.00$3.03$1.24 / 795$1.34 / 72002517.219435%0.156421-0.0657310.0050670.4914710.148580
XSP29Jul22P472.00PUT472.00$54.66 / 53$56.99 / 530019.826621%-0.843579-0.0558560.0050670.491471-0.987295
XSP29Jul22C471.00CALL471.00$1.98$1.34 / 578$1.44 / 8030317.304587%0.160951-0.0669850.0051630.5007560.152821
XSP29Jul22P471.00PUT471.00$53.74 / 53$56.07 / 530019.770151%-0.839049-0.0571320.0051630.500756-0.980649
XSP29Jul22C470.00CALL470.00$1.43$1.44 / 561$1.55 / 7610317.387175%0.165575-0.0682420.0052590.5100580.157146
XSP29Jul22P470.00PUT470.00$52.86 / 53$55.19 / 530019.805149%-0.834425-0.0584100.0052590.510058-0.973916
XSP29Jul22C469.00CALL469.00$1.55 / 544$1.66 / 8690017.470104%0.170294-0.0695010.0053550.5193690.161558
XSP29Jul22P469.00PUT469.00$51.96 / 54$54.29 / 540019.780768%-0.829706-0.0596900.0053550.519369-0.967099
XSP29Jul22C468.00CALL468.00$1.66 / 627$1.77 / 6520017.532161%0.175109-0.0707620.0054510.5286840.166055
XSP29Jul22P468.00PUT468.00$22.78$51.09 / 54$53.42 / 540119.819045%-0.824891-0.0609710.0054510.528684-0.960195
XSP29Jul22C467.00CALL467.00$1.78 / 610$1.90 / 8350017.622570%0.180020-0.0720220.0055470.5379940.170639
XSP29Jul22P467.00PUT467.00$50.18 / 54$52.56 / 540019.812867%-0.819980-0.0622530.0055470.537994-0.953204
XSP29Jul22C466.00CALL466.00$2.80$1.91 / 493$2.03 / 71803417.708022%0.185028-0.0732820.0056430.5472930.175309
XSP29Jul22P466.00PUT466.00$49.34 / 55$51.67 / 550019.837568%-0.814972-0.0635330.0056430.547293-0.946128
XSP29Jul22C465.00CALL465.00$1.95$2.05 / 476$2.17 / 7010717.801365%0.190132-0.0745400.0057380.5565730.180065
XSP29Jul22P465.00PUT465.00$48.48 / 55$50.81 / 550019.864222%-0.809868-0.0648120.0057380.556573-0.938965
XSP29Jul22C464.00CALL464.00$2.19 / 459$2.31 / 5730017.879528%0.195333-0.0757960.0058340.5658270.184908
XSP29Jul22P464.00PUT464.00$47.65 / 55$49.97 / 550019.931006%-0.804667-0.0660890.0058340.565827-0.931716
XSP29Jul22C463.00CALL463.00$11.34$2.34 / 542$2.47 / 5670317.975732%0.200631-0.0770480.0059290.5750480.189837
XSP29Jul22P463.00PUT463.00$46.79 / 56$49.12 / 560019.945148%-0.799369-0.0673620.0059290.575048-0.924380
XSP29Jul22C462.00CALL462.00$3.08$2.51 / 425$2.63 / 53101818.079895%0.206026-0.0782950.0060240.5842260.194852
XSP29Jul22P462.00PUT462.00$45.95 / 56$48.27 / 560019.967746%-0.793974-0.0686290.0060240.584226-0.916958
XSP29Jul22C461.00CALL461.00$3.73$2.68 / 408$2.81 / 6330518.184317%0.211519-0.0795360.0061180.5933540.199953
XSP29Jul22P461.00PUT461.00$45.14 / 57$47.47 / 570020.057891%-0.788481-0.0698920.0061180.593354-0.909451
XSP29Jul22C460.00CALL460.00$7.62$2.85 / 391$2.99 / 5060118.273693%0.217108-0.0807700.0062110.6024250.205140
XSP29Jul22P460.00PUT460.00$19.50$44.32 / 57$46.65 / 570120.103617%-0.782892-0.0711470.0062110.602425-0.901858
XSP29Jul22C459.00CALL459.00$3.04 / 374$3.18 / 4920018.379895%0.222794-0.0819970.0063040.6114280.210412
XSP29Jul22P459.00PUT459.00$43.48 / 58$45.86 / 580020.150799%-0.777206-0.0723940.0063040.611428-0.894179
XSP29Jul22C458.00CALL458.00$3.24 / 357$3.38 / 4560018.487416%0.228577-0.0832140.0063960.6203570.215768
XSP29Jul22P458.00PUT458.00$42.72 / 58$45.04 / 580020.229709%-0.771423-0.0736320.0063960.620357-0.886416
XSP29Jul22C457.00CALL457.00$8.89$3.45 / 357$3.59 / 4460118.599524%0.234456-0.0844210.0064870.6292020.221208
XSP29Jul22P457.00PUT457.00$41.96 / 59$44.28 / 590020.345621%-0.765544-0.0748600.0064870.629202-0.878569
XSP29Jul22C456.00CALL456.00$3.67 / 340$3.81 / 3900018.712024%0.240431-0.0856160.0065770.6379550.226732
XSP29Jul22P456.00PUT456.00$41.12 / 59$43.50 / 590020.365742%-0.759569-0.0760770.0065770.637955-0.870639
XSP29Jul22C455.00CALL455.00$3.45$3.89 / 323$4.05 / 32303518.829068%0.246501-0.0868000.0066670.6466070.232339
XSP29Jul22P455.00PUT455.00$19.36$40.40 / 60$42.73 / 600120.482703%-0.753499-0.0772810.0066670.646607-0.862626
XSP29Jul22C454.00CALL454.00$4.14 / 323$4.29 / 3230018.956687%0.252666-0.0879690.0067550.6551480.238028
XSP29Jul22P454.00PUT454.00$20.80$39.60 / 61$41.93 / 610120.494592%-0.747334-0.0784710.0067550.655148-0.854531
XSP29Jul22C453.00CALL453.00$4.38 / 306$4.54 / 3060019.065098%0.258925-0.0891230.0068420.6635710.243797
XSP29Jul22P453.00PUT453.00$38.91 / 61$41.23 / 610020.666880%-0.741075-0.0796470.0068420.663571-0.846355
XSP29Jul22C452.00CALL452.00$25.71$4.65 / 289$4.80 / 3390119.193853%0.265277-0.0902620.0069270.6718650.249646
XSP29Jul22P452.00PUT452.00$18.18$38.12 / 62$40.49 / 620120.713263%-0.734723-0.0808060.0069270.671865-0.838099
XSP29Jul22C451.00CALL451.00$4.44$4.92 / 289$5.07 / 3390119.314259%0.271722-0.0913830.0070110.6800230.255575
XSP29Jul22P451.00PUT451.00$37.42 / 63$39.75 / 630020.816808%-0.728278-0.0819480.0070110.680023-0.829764
XSP29Jul22C450.00CALL450.00$5.18 / 372$5.36 / 2720019.428826%0.278259-0.0924850.0070940.6880340.261581
XSP29Jul22P450.00PUT450.00$19.73$36.68 / 63$39.05 / 630120.907284%-0.721741-0.0830710.0070940.688034-0.821352
XSP29Jul22C449.00CALL449.00$5.48 / 272$5.66 / 3720019.567416%0.284886-0.0935680.0071750.6958890.267663
XSP29Jul22P449.00PUT449.00$36.03 / 64$38.35 / 640021.054618%-0.715114-0.0841750.0071750.695889-0.812863
XSP29Jul22C448.00CALL448.00$5.79 / 255$5.96 / 2550019.697698%0.291602-0.0946300.0072540.7035800.273821
XSP29Jul22P448.00PUT448.00$35.29 / 65$37.65 / 650021.118052%-0.708398-0.0852580.0072540.703580-0.804299
XSP29Jul22C447.00CALL447.00$6.10 / 238$6.27 / 2380019.821622%0.298407-0.0956700.0073320.7110970.280052
XSP29Jul22P447.00PUT447.00$34.63 / 65$36.95 / 650021.231825%-0.701593-0.0863190.0073320.711097-0.795661
XSP29Jul22C446.00CALL446.00$6.43 / 238$6.60 / 2380019.961878%0.305298-0.0966860.0074070.7184300.286355
XSP29Jul22P446.00PUT446.00$33.98 / 66$36.31 / 660021.381647%-0.694702-0.0873560.0074070.718430-0.786952
XSP29Jul22C445.00CALL445.00$6.76 / 221$6.94 / 2210020.091695%0.312275-0.0976780.0074810.7255720.292728
XSP29Jul22P445.00PUT445.00$33.38 / 67$35.71 / 670021.581264%-0.687725-0.0883690.0074810.725572-0.778172
XSP29Jul22C444.00CALL444.00$7.11 / 221$7.29 / 2210020.230523%0.319336-0.0986440.0075520.7325130.299170
XSP29Jul22P444.00PUT444.00$32.62 / 68$34.95 / 680021.543764%-0.680664-0.0893550.0075520.732513-0.769324
XSP29Jul22C443.00CALL443.00$7.47 / 204$7.64 / 2040020.362420%0.326479-0.0995830.0076220.7392430.305678
XSP29Jul22P443.00PUT443.00$30.59$32.02 / 69$34.34 / 690121.710838%-0.673521-0.0903150.0076220.739243-0.760408
XSP29Jul22C442.00CALL442.00$7.84 / 204$8.01 / 2040020.501276%0.333702-0.1004940.0076890.7457540.312252
XSP29Jul22P442.00PUT442.00$31.39 / 70$33.72 / 700021.837361%-0.666298-0.0912470.0076890.745754-0.751429
XSP29Jul22C441.00CALL441.00$8.21 / 204$8.39 / 2040020.633429%0.341005-0.1013750.0077540.7520380.318888
XSP29Jul22P441.00PUT441.00$30.77 / 70$33.10 / 700021.958369%-0.658995-0.0921500.0077540.752038-0.742386
XSP29Jul22C440.00CALL440.00$8.60 / 187$8.78 / 1870020.772105%0.348384-0.1022260.0078160.7580840.325584
XSP29Jul22P440.00PUT440.00$30.18 / 71$32.51 / 710022.106293%-0.651616-0.0930220.0078160.758084-0.733283
XSP29Jul22C439.00CALL439.00$9.00 / 187$9.18 / 1870020.912586%0.355838-0.1030460.0078760.7638860.332340
XSP29Jul22P439.00PUT439.00$29.54 / 72$31.86 / 720022.171482%-0.644162-0.0938620.0078760.763886-0.724121
XSP29Jul22C438.00CALL438.00$9.41 / 170$9.59 / 1700021.053215%0.363364-0.1038320.0079330.7694330.339151
XSP29Jul22P438.00PUT438.00$28.95 / 73$31.27 / 730022.298341%-0.636636-0.0946690.0079330.769433-0.714904
XSP29Jul22C437.00CALL437.00$9.83 / 170$10.01 / 1700021.194628%0.370962-0.1045850.0079880.7747190.346015
XSP29Jul22P437.00PUT437.00$28.35 / 74$30.68 / 740022.401703%-0.629038-0.0954430.0079880.774719-0.705632
XSP29Jul22C436.00CALL436.00$10.25 / 170$10.44 / 1700021.324659%0.378627-0.1053030.0080390.7797360.352931
XSP29Jul22P436.00PUT436.00$12.96$27.84 / 75$30.17 / 750122.607899%-0.621373-0.0961820.0080390.779736-0.696310
XSP29Jul22C435.00CALL435.00$26.06$10.69 / 153$10.88 / 1530121.466427%0.386358-0.1059850.0080880.7844740.359895
XSP29Jul22P435.00PUT435.00$27.23 / 76$29.58 / 760022.686344%-0.613642-0.0968850.0080880.784474-0.686939
XSP29Jul22C434.00CALL434.00$11.14 / 153$11.33 / 1530021.608521%0.394153-0.1066300.0081340.7889270.366905
XSP29Jul22P434.00PUT434.00$26.72 / 77$29.08 / 770022.874593%-0.605847-0.0975500.0081340.788927-0.677523
XSP29Jul22C433.00CALL433.00$11.60 / 153$11.79 / 1530021.751091%0.402008-0.1072360.0081770.7930870.373958
XSP29Jul22P433.00PUT433.00$26.14 / 78$28.47 / 780022.937355%-0.597992-0.0981780.0081770.793087-0.668063
XSP29Jul22C432.00CALL432.00$12.06 / 153$12.26 / 1530021.887986%0.409922-0.1078040.0082170.7969470.381051
XSP29Jul22P432.00PUT432.00$25.63 / 79$27.99 / 790023.115275%-0.590078-0.0987670.0082170.796947-0.658564
XSP29Jul22C431.00CALL431.00$12.54 / 136$12.74 / 1360022.031989%0.417890-0.1083320.0082530.8005010.388182
XSP29Jul22P431.00PUT431.00$26.21 / 102$26.41 / 1020023.275579%-0.582110-0.0993150.0082530.800501-0.649027
XSP29Jul22C430.00CALL430.00$19.90$13.02 / 136$13.22 / 1360222.164426%0.425911-0.1088190.0082870.8037410.395346
XSP29Jul22P430.00PUT430.00$24.56$25.69 / 102$25.90 / 1020123.406253%-0.574089-0.0998230.0082870.803741-0.639456
XSP29Jul22C429.00CALL429.00$17.98$13.52 / 136$13.72 / 1360122.310425%0.433982-0.1092650.0083170.8066610.402542
XSP29Jul22P429.00PUT429.00$25.19 / 119$25.40 / 1190023.544940%-0.566018-0.1002900.0083170.806661-0.629854
XSP29Jul22C428.00CALL428.00$14.02 / 136$14.22 / 1360022.445211%0.442099-0.1096680.0083440.8092570.409765
XSP29Jul22P428.00PUT428.00$24.70 / 119$24.90 / 1190023.679774%-0.557901-0.1007140.0083440.809257-0.620224
XSP29Jul22C427.00CALL427.00$13.47 / 121$15.79 / 1210022.583238%0.450260-0.1100280.0083670.8115210.417013
XSP29Jul22P427.00PUT427.00$24.22 / 119$24.42 / 1190023.819453%-0.549740-0.1010950.0083670.811521-0.610569
XSP29Jul22C426.00CALL426.00$15.03 / 136$15.25 / 1360022.705155%0.458461-0.1103440.0083870.8134480.424282
XSP29Jul22P426.00PUT426.00$22.53$23.74 / 119$23.94 / 1190023.953008%-0.541539-0.1014320.0083870.813448-0.600893
XSP29Jul22C425.00CALL425.00$15.59 / 136$15.79 / 1360022.869817%0.466699-0.1106150.0084030.8150350.431570
XSP29Jul22P425.00PUT425.00$12.00$23.27 / 119$23.48 / 1190124.094327%-0.533301-0.1017240.0084030.815035-0.591200
XSP29Jul22C424.00CALL424.00$16.12 / 119$16.32 / 1190022.998895%0.474971-0.1108410.0084160.8162760.438871
XSP29Jul22P424.00PUT424.00$22.81 / 119$23.02 / 1190024.231467%-0.525029-0.1019710.0084160.816276-0.581492
XSP29Jul22C423.00CALL423.00$16.67 / 119$16.87 / 1190023.141833%0.483273-0.1110210.0084250.8171670.446184
XSP29Jul22P423.00PUT423.00$22.36 / 119$22.57 / 1190024.370836%-0.516727-0.1021720.0084250.817167-0.571773
XSP29Jul22C422.00CALL422.00$17.22 / 119$17.43 / 1190023.280503%0.491603-0.1111560.0084310.8177050.453504
XSP29Jul22P422.00PUT422.00$12.40$21.92 / 119$22.13 / 1190024.512648%-0.508397-0.1023270.0084310.817705-0.562046
XSP29Jul22C421.00CALL421.00$17.79 / 119$17.99 / 1190023.421235%0.499955-0.1112430.0084330.8178860.460827
XSP29Jul22P421.00PUT421.00$21.49 / 119$21.69 / 1190024.650969%-0.500045-0.1024360.0084330.817886-0.552316
XSP29Jul22C420.00CALL420.00$18.36 / 119$18.56 / 1190023.559674%0.508328-0.1112830.0084310.8177080.468150
XSP29Jul22P420.00PUT420.00$10.78$21.06 / 119$21.27 / 1190124.792060%-0.491672-0.1024970.0084310.817708-0.542586
XSP29Jul22C419.00CALL419.00$18.93 / 119$19.14 / 1190023.691202%0.516716-0.1112760.0084250.8171680.475470
XSP29Jul22P419.00PUT419.00$20.64 / 119$20.85 / 1190024.929936%-0.483284-0.1025110.0084250.817168-0.532860
XSP29Jul22C418.00CALL418.00$19.52 / 119$19.72 / 1190023.826827%0.525118-0.1112210.0084160.8162640.482783
XSP29Jul22P418.00PUT418.00$20.23 / 119$20.43 / 1190025.064708%-0.474882-0.1024770.0084160.816264-0.523141
XSP29Jul22C417.00CALL417.00$20.11 / 119$20.31 / 1190023.958970%0.533528-0.1111180.0084030.8149960.490084
XSP29Jul22P417.00PUT417.00$19.83 / 119$20.03 / 1190025.208762%-0.466472-0.1023950.0084030.814996-0.513434
XSP29Jul22C416.00CALL416.00$20.71 / 119$20.91 / 1190024.093897%0.541944-0.1109680.0083860.8133610.497370
XSP29Jul22P416.00PUT416.00$18.68$19.43 / 119$19.63 / 1190125.341486%-0.458056-0.1022650.0083860.813361-0.503741
XSP29Jul22C415.00CALL415.00$21.31 / 119$21.52 / 1190024.225595%0.550360-0.1107680.0083650.8113600.504637
XSP29Jul22P415.00PUT415.00$9.71$19.04 / 136$19.24 / 1360125.482292%-0.449640-0.1020860.0083650.811360-0.494067
XSP29Jul22C414.00CALL414.00$21.93 / 119$22.13 / 1190024.360338%0.558775-0.1105210.0083410.8089930.511881
XSP29Jul22P414.00PUT414.00$18.66 / 136$18.86 / 1360025.624303%-0.441225-0.1018600.0083410.808993-0.484417
XSP29Jul22C413.00CALL413.00$22.55 / 119$22.75 / 1190024.492052%0.567183-0.1102250.0083130.8062610.519099
XSP29Jul22P413.00PUT413.00$18.28 / 136$18.48 / 1360025.757595%-0.432817-0.1015850.0083130.806261-0.474793
XSP29Jul22C412.00CALL412.00$23.17 / 119$23.38 / 1190024.620773%0.575582-0.1098820.0082810.8031630.526286
XSP29Jul22P412.00PUT412.00$21.95$17.91 / 136$18.11 / 1360125.894590%-0.424418-0.1012630.0082810.803163-0.465199
XSP29Jul22C411.00CALL411.00$23.81 / 119$24.01 / 1190024.752737%0.583966-0.1094900.0082450.7997030.533438
XSP29Jul22P411.00PUT411.00$17.55 / 136$17.74 / 1360026.029126%-0.416034-0.1008920.0082450.799703-0.455640
XSP29Jul22C410.00CALL410.00$43.03$24.45 / 102$24.65 / 1020224.881690%0.592333-0.1090510.0082060.7958810.540552
XSP29Jul22P410.00PUT410.00$12.54$17.19 / 136$17.39 / 1360526.167437%-0.407667-0.1004740.0082060.795881-0.446120
XSP29Jul22C409.00CALL409.00$25.10 / 102$25.30 / 1020025.018823%0.600678-0.1085640.0081630.7917010.547624
XSP29Jul22P409.00PUT409.00$14.90$16.84 / 136$17.04 / 13601326.303234%-0.399322-0.1000080.0081630.791701-0.436641
XSP29Jul22C408.00CALL408.00$25.75 / 102$25.95 / 1020025.141807%0.608997-0.1080310.0081160.7871660.554650
XSP29Jul22P408.00PUT408.00$16.50 / 136$16.69 / 1360026.441391%-0.391003-0.0994950.0081160.787166-0.427209
XSP29Jul22C407.00CALL407.00$25.36 / 87$27.69 / 870025.289863%0.617287-0.1074510.0080660.7822800.561625
XSP29Jul22P407.00PUT407.00$16.16 / 153$16.36 / 1530026.580015%-0.382713-0.0989360.0080660.782280-0.417827
XSP29Jul22C406.00CALL406.00$26.07 / 86$28.39 / 860025.467967%0.625544-0.1068250.0080120.7770450.568547
XSP29Jul22P406.00PUT406.00$21.50$15.83 / 153$16.02 / 1530826.711475%-0.374456-0.0983310.0080120.777045-0.408499
XSP29Jul22C405.00CALL405.00$26.74 / 85$29.06 / 850025.593138%0.633764-0.1061530.0079540.7714680.575411
XSP29Jul22P405.00PUT405.00$21.33$15.51 / 153$15.72 / 1530726.866959%-0.366236-0.0976800.0079540.771468-0.399228
XSP29Jul22C404.00CALL404.00$27.42 / 84$29.74 / 840025.722837%0.641943-0.1054370.0078930.7655540.582213
XSP29Jul22P404.00PUT404.00$10.76$15.19 / 153$15.38 / 1530126.988919%-0.358057-0.0969850.0078930.765554-0.390019
XSP29Jul22C403.00CALL403.00$28.09 / 83$30.45 / 830025.857267%0.650078-0.1046760.0078290.7593070.588951
XSP29Jul22P403.00PUT403.00$14.87 / 153$15.06 / 1530027.115832%-0.349922-0.0962450.0078290.759307-0.380875
XSP29Jul22C402.00CALL402.00$28.77 / 82$31.12 / 820025.963840%0.658164-0.1038720.0077610.7527340.595619
XSP29Jul22P402.00PUT402.00$14.57 / 170$14.76 / 1700027.260956%-0.341836-0.0954630.0077610.752734-0.371801
XSP29Jul22C401.00CALL401.00$29.43 / 81$31.76 / 810026.028845%0.666198-0.1030260.0076900.7458420.602215
XSP29Jul22P401.00PUT401.00$14.27 / 170$14.46 / 1700027.398445%-0.333802-0.0946370.0076900.745842-0.362798
XSP29Jul22C400.00CALL400.00$30.19 / 80$32.51 / 800026.224524%0.674176-0.1021380.0076160.7386380.608734
XSP29Jul22P400.00PUT400.00$6.82$13.97 / 170$14.16 / 1700327.528245%-0.325824-0.0937700.0076160.738638-0.353872
XSP29Jul22C395.00CALL395.00$33.67 / 76$36.10 / 760026.769051%0.713108-0.0971110.0071990.6982140.640068
XSP29Jul22P395.00PUT395.00$12.58 / 187$12.76 / 1870028.206914%-0.286892-0.0888470.0071990.698214-0.310505
XSP29Jul22C390.00CALL390.00$37.45 / 73$39.81 / 730027.410518%0.750136-0.0912110.0067150.6512970.669001
XSP29Jul22C385.00CALL385.00$41.34 / 70$43.66 / 700028.052373%0.784885-0.0846090.0061780.5992160.695176
XSP29Jul22P385.00PUT385.00$6.29$10.18 / 238$10.35 / 2380429.576557%-0.215115-0.0765550.0061780.599216-0.231333
XSP29Jul22C380.00CALL380.00$45.16 / 67$47.60 / 670028.527263%0.817046-0.0775010.0056030.5434650.718308
XSP29Jul22P380.00PUT380.00$4.54$9.15 / 272$9.31 / 2720630.261139%-0.182954-0.0695510.0056030.543465-0.196168
XSP29Jul22C375.00CALL375.00$49.28 / 65$51.64 / 650029.148009%0.846387-0.0700900.0050070.4856270.738195
XSP29Jul22P375.00PUT375.00$5.20$8.22 / 289$8.38 / 2890930.955758%-0.153613-0.0622450.0050070.485627-0.164249
XSP29Jul22C370.00CALL370.00$53.45 / 63$55.78 / 630029.730520%0.872758-0.0625850.0044050.4272900.754717