XSP.IN Option Chain

End of day data from May 4, 2022 for XSP.IN options expiring on July 29, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.97 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP29Jul22C462.00CALL462.00$2.78$4.15 / 306$4.34 / 306341817.199146%0.285010-0.0963440.0070510.7128040.272885
XSP29Jul22P420.00PUT420.00$21.79$15.00 / 153$15.22 / 1532124.258913%-0.388486-0.1022540.0079600.804652-0.431677
XSP29Jul22P419.00PUT419.00$21.37$14.68 / 153$14.90 / 1532024.400264%-0.380352-0.1016750.0079100.799633-0.422321
XSP29Jul22P375.00PUT375.00$5.50$5.58 / 374$5.74 / 3741930.526066%-0.097576-0.0467690.0035800.361905-0.105548
XSP29Jul22C530.00CALL530.00$0.07 / 1,4500016.738627%0.036370-0.0223790.0016560.1674170.035683
XSP29Jul22P530.00PUT530.00$98.76 / 50$101.40 / 500025.070950%-0.963630-0.0112910.0016560.167417-1.225303
XSP29Jul22C525.00CALL525.00$0.01 / 1,050$0.07 / 8500015.124156%0.043652-0.0259690.0019210.1941880.042776
XSP29Jul22P525.00PUT525.00$93.79 / 50$96.43 / 500024.258816%-0.956348-0.0149860.0019210.194188-1.206314
XSP29Jul22C520.00CALL520.00$2.03$0.02 / 1,550$0.09 / 1,3500014.974327%0.052153-0.0299610.0022150.2239250.051042
XSP29Jul22P520.00PUT520.00$88.82 / 50$91.46 / 500023.423766%-0.947847-0.0190820.0022150.223925-1.186152
XSP29Jul22C515.00CALL515.00$0.04 / 1,657$0.11 / 1,1500014.808078%0.062021-0.0343600.0025390.2566630.060619
XSP29Jul22P515.00PUT515.00$83.86 / 50$86.49 / 500022.589971%-0.937979-0.0235860.0025390.256663-1.164679
XSP29Jul22C510.00CALL510.00$0.91$0.08 / 850$0.14 / 8500014.770924%0.073405-0.0391620.0028920.2923620.071644
XSP29Jul22P510.00PUT510.00$78.91 / 50$81.54 / 500021.786609%-0.926595-0.0284920.0028920.292362-1.141758
XSP29Jul22C505.00CALL505.00$0.12 / 1,550$0.19 / 9500014.673599%0.086459-0.0443510.0032730.3308930.084257
XSP29Jul22P505.00PUT505.00$73.97 / 50$76.60 / 500020.990519%-0.913541-0.0337860.0032730.330893-1.117248
XSP29Jul22C500.00CALL500.00$0.51$0.20 / 833$0.27 / 1,3330314.743849%0.101329-0.0498990.0036800.3720290.098591
XSP29Jul22P500.00PUT500.00$69.06 / 50$71.69 / 500020.262187%-0.898671-0.0394380.0036800.372029-1.091018
XSP29Jul22C495.00CALL495.00$0.73$0.31 / 999$0.39 / 8990514.818092%0.118157-0.0557610.0041100.4154270.114770
XSP29Jul22P495.00PUT495.00$64.19 / 50$66.83 / 500019.629560%-0.881843-0.0454050.0041100.415427-1.062943
XSP29Jul22C490.00CALL490.00$0.46$0.49 / 748$0.58 / 9480315.010585%0.137072-0.0618770.0045570.4606240.132902
XSP29Jul22P490.00PUT490.00$59.39 / 51$62.03 / 510019.117692%-0.862928-0.0516260.0045570.460624-1.032915
XSP29Jul22C489.00CALL489.00$0.53 / 731$0.62 / 7310015.024268%0.141115-0.0631240.0046480.4698290.136771
XSP29Jul22P489.00PUT489.00$58.44 / 51$61.07 / 510019.017904%-0.858885-0.0528940.0046480.469829-1.026667
XSP29Jul22C488.00CALL488.00$0.58 / 714$0.68 / 9140015.093722%0.145247-0.0643780.0047390.4790780.140723
XSP29Jul22P488.00PUT488.00$57.50 / 51$60.13 / 510018.956059%-0.854753-0.0541680.0047390.479078-1.020337
XSP29Jul22C487.00CALL487.00$0.63 / 797$0.73 / 6970015.123295%0.149468-0.0656370.0048310.4883650.144757
XSP29Jul22P487.00PUT487.00$56.55 / 51$59.19 / 510018.876110%-0.850532-0.0554490.0048310.488365-1.013923
XSP29Jul22C486.00CALL486.00$0.69 / 680$0.79 / 6800015.185145%0.153779-0.0669010.0049230.4976830.148874
XSP29Jul22P486.00PUT486.00$55.62 / 51$58.25 / 510018.811925%-0.846221-0.0567340.0049230.497683-1.007427
XSP29Jul22C485.00CALL485.00$0.68$0.75 / 680$0.85 / 6800315.224839%0.158181-0.0681700.0050160.5070280.153075
XSP29Jul22P485.00PUT485.00$54.68 / 52$57.31 / 520018.733743%-0.841819-0.0580230.0050160.507028-1.000846
XSP29Jul22C484.00CALL484.00$0.82 / 663$0.92 / 6630015.288704%0.162674-0.0694420.0051080.5163930.157360
XSP29Jul22P484.00PUT484.00$53.76 / 52$56.39 / 520018.699325%-0.837326-0.0593160.0051080.516393-0.994182
XSP29Jul22C483.00CALL483.00$3.96$0.89 / 646$1.00 / 6460315.355080%0.167259-0.0707160.0052010.5257710.161730
XSP29Jul22P483.00PUT483.00$52.83 / 52$55.46 / 520018.632580%-0.832741-0.0606120.0052010.525771-0.987433
XSP29Jul22C482.00CALL482.00$0.97 / 629$1.08 / 6290015.423587%0.171936-0.0719920.0052940.5351560.166184
XSP29Jul22P482.00PUT482.00$51.92 / 52$54.54 / 520018.598065%-0.828064-0.0619090.0052940.535156-0.980600
XSP29Jul22C481.00CALL481.00$0.73$1.05 / 612$1.17 / 6120115.489888%0.176706-0.0732690.0053870.5445420.170723
XSP29Jul22P481.00PUT481.00$51.00 / 53$53.63 / 530018.551391%-0.823294-0.0632070.0053870.544542-0.973681
XSP29Jul22C480.00CALL480.00$3.35$1.14 / 595$1.26 / 5950115.555423%0.181568-0.0745460.0054800.5539210.175348
XSP29Jul22P480.00PUT480.00$50.10 / 53$52.72 / 530018.523598%-0.818432-0.0645040.0054800.553921-0.966678
XSP29Jul22C479.00CALL479.00$1.23 / 578$1.36 / 5780015.619532%0.186524-0.0758220.0055720.5632870.180057
XSP29Jul22P479.00PUT479.00$49.20 / 53$51.82 / 530018.496391%-0.813476-0.0658010.0055720.563287-0.959589
XSP29Jul22C478.00CALL478.00$1.33 / 561$1.46 / 5610015.679891%0.191574-0.0770960.0056650.5726310.184852
XSP29Jul22P478.00PUT478.00$48.31 / 53$50.93 / 530018.486905%-0.808426-0.0670960.0056650.572631-0.952415
XSP29Jul22C477.00CALL477.00$1.44 / 544$1.57 / 5440015.750853%0.196717-0.0783660.0057570.5819470.189732
XSP29Jul22P477.00PUT477.00$47.42 / 54$50.05 / 540018.476835%-0.803283-0.0683870.0057570.581947-0.945156
XSP29Jul22C476.00CALL476.00$1.03$1.56 / 527$1.69 / 5270415.835595%0.201954-0.0796330.0058490.5912270.194696
XSP29Jul22P476.00PUT476.00$46.54 / 54$49.17 / 540018.467275%-0.798046-0.0696750.0058490.591227-0.937812
XSP29Jul22C475.00CALL475.00$1.68 / 493$1.82 / 5100015.913089%0.207285-0.0808950.0059400.6004640.199746
XSP29Jul22P475.00PUT475.00$45.67 / 54$48.30 / 540018.470300%-0.792715-0.0709580.0059400.600464-0.930383
XSP29Jul22C474.00CALL474.00$1.81 / 476$1.96 / 4760015.996246%0.212710-0.0821510.0060310.6096490.204880
XSP29Jul22P474.00PUT474.00$44.81 / 55$47.43 / 550018.471508%-0.787290-0.0722340.0060310.609649-0.922870
XSP29Jul22C473.00CALL473.00$1.95 / 459$2.10 / 4590016.077456%0.218228-0.0833990.0061210.6187740.210098
XSP29Jul22P473.00PUT473.00$43.96 / 55$46.58 / 550018.494343%-0.781772-0.0735040.0061210.618774-0.915272
XSP29Jul22C472.00CALL472.00$3.03$2.10 / 442$2.26 / 44202516.173077%0.223840-0.0846390.0062110.6278320.215401
XSP29Jul22P472.00PUT472.00$43.11 / 56$45.73 / 560018.507213%-0.776160-0.0747650.0062110.627832-0.907591
XSP29Jul22C471.00CALL471.00$1.98$2.26 / 425$2.42 / 4250316.263614%0.229546-0.0858700.0063000.6368130.220786
XSP29Jul22P471.00PUT471.00$42.28 / 56$44.90 / 560018.542199%-0.770454-0.0760170.0063000.636813-0.899826
XSP29Jul22C470.00CALL470.00$1.43$2.43 / 408$2.59 / 4080316.356592%0.235344-0.0870910.0063880.6457100.226254
XSP29Jul22P470.00PUT470.00$41.45 / 57$44.07 / 570018.568975%-0.764656-0.0772580.0063880.645710-0.891979
XSP29Jul22C469.00CALL469.00$2.61 / 391$2.77 / 3910016.455371%0.241235-0.0883000.0064750.6545130.231805
XSP29Jul22P469.00PUT469.00$40.70 / 57$43.23 / 570018.643954%-0.758765-0.0784880.0064750.654513-0.884049
XSP29Jul22C468.00CALL468.00$2.80 / 374$2.97 / 3740016.562598%0.247218-0.0894970.0065610.6632160.237437
XSP29Jul22P468.00PUT468.00$22.78$39.83 / 58$42.44 / 580118.647722%-0.752782-0.0797060.0065610.663216-0.876038
XSP29Jul22C467.00CALL467.00$3.00 / 357$3.17 / 3570016.661346%0.253292-0.0906790.0066460.6718070.243149
XSP29Jul22P467.00PUT467.00$39.03 / 58$41.65 / 580018.699635%-0.746708-0.0809090.0066460.671807-0.867946
XSP29Jul22C466.00CALL466.00$2.80$3.21 / 357$3.38 / 35703416.765558%0.259457-0.0918470.0067300.6802800.248941
XSP29Jul22P466.00PUT466.00$38.31 / 59$40.84 / 590018.788385%-0.740543-0.0820980.0067300.680280-0.859775
XSP29Jul22C465.00CALL465.00$1.95$3.43 / 340$3.60 / 3400716.867517%0.265712-0.0929980.0068120.6886250.254812
XSP29Jul22P465.00PUT465.00$37.53 / 60$40.05 / 600018.832501%-0.734288-0.0832700.0068120.688625-0.851525
XSP29Jul22C464.00CALL464.00$3.66 / 323$3.83 / 3230016.973448%0.272057-0.0941320.0068930.6968330.260760
XSP29Jul22P464.00PUT464.00$36.71 / 60$39.32 / 600018.882464%-0.727943-0.0844250.0068930.696833-0.843198
XSP29Jul22C463.00CALL463.00$11.34$3.90 / 306$4.08 / 3060317.086563%0.278490-0.0952480.0069730.7048960.266785
XSP29Jul22P463.00PUT463.00$35.95 / 61$38.56 / 610018.939012%-0.721510-0.0855620.0069730.704896-0.834793
XSP29Jul22P462.00PUT462.00$35.21 / 62$37.82 / 620019.016785%-0.714990-0.0866780.0070510.712804-0.826314
XSP29Jul22C461.00CALL461.00$3.73$4.42 / 289$4.60 / 2890517.312503%0.291617-0.0974190.0071280.7205480.279059
XSP29Jul22P461.00PUT461.00$34.48 / 62$37.09 / 620019.096951%-0.708383-0.0877740.0071280.720548-0.817761
XSP29Jul22C460.00CALL460.00$7.62$4.69 / 272$4.88 / 2720117.424208%0.298308-0.0984720.0072030.7281200.285305
XSP29Jul22P460.00PUT460.00$19.50$33.76 / 63$36.37 / 630119.178406%-0.701692-0.0888480.0072030.728120-0.809135
XSP29Jul22C459.00CALL459.00$4.98 / 272$5.17 / 2720017.544735%0.305084-0.0995010.0072760.7355110.291623
XSP29Jul22P459.00PUT459.00$33.06 / 64$35.66 / 640019.269338%-0.694916-0.0898990.0072760.735511-0.800439
XSP29Jul22C458.00CALL458.00$5.28 / 255$5.48 / 2550017.671631%0.311942-0.1005060.0073470.7427110.298009
XSP29Jul22P458.00PUT458.00$32.42 / 65$34.95 / 650019.391032%-0.688058-0.0909250.0073470.742711-0.791673
XSP29Jul22C457.00CALL457.00$8.89$5.59 / 255$5.79 / 2550117.788093%0.318881-0.1014860.0074170.7497120.304464
XSP29Jul22P457.00PUT457.00$31.68 / 66$34.28 / 660019.453013%-0.681119-0.0919250.0074170.749712-0.782840
XSP29Jul22C456.00CALL456.00$5.92 / 238$6.12 / 2380017.920677%0.325899-0.1024390.0074840.7565060.310984
XSP29Jul22P456.00PUT456.00$31.02 / 67$33.54 / 670019.514435%-0.674101-0.0928990.0074840.756506-0.773940
XSP29Jul22C455.00CALL455.00$3.45$6.25 / 221$6.46 / 22103518.044663%0.332996-0.1033630.0075490.7630830.317568
XSP29Jul22P455.00PUT455.00$19.36$30.35 / 67$32.95 / 670119.658236%-0.667004-0.0938440.0075490.763083-0.764977
XSP29Jul22C454.00CALL454.00$6.60 / 221$6.81 / 2210018.170846%0.340168-0.1042590.0076120.7694350.324214
XSP29Jul22P454.00PUT454.00$20.80$29.76 / 68$32.29 / 680119.794878%-0.659832-0.0947610.0076120.769435-0.755952
XSP29Jul22C453.00CALL453.00$6.96 / 204$7.17 / 2040018.300840%0.347415-0.1051240.0076720.7755530.330919
XSP29Jul22P453.00PUT453.00$29.07 / 69$31.67 / 690019.878095%-0.652585-0.0956470.0076720.775553-0.746867
XSP29Jul22C452.00CALL452.00$25.71$7.33 / 204$7.54 / 2040118.429188%0.354734-0.1059580.0077300.7814300.337683
XSP29Jul22P452.00PUT452.00$18.18$28.45 / 70$31.05 / 700119.995398%-0.645266-0.0965020.0077300.781430-0.737724
XSP29Jul22C451.00CALL451.00$4.44$7.72 / 187$7.93 / 1870118.568283%0.362124-0.1067600.0077860.7870570.344502
XSP29Jul22P451.00PUT451.00$27.89 / 71$30.42 / 710020.133303%-0.637876-0.0973250.0077860.787057-0.728526
XSP29Jul22C450.00CALL450.00$8.11 / 187$8.32 / 1870018.693611%0.369582-0.1075280.0078390.7924250.351374
XSP29Jul22P450.00PUT450.00$19.73$27.24 / 72$29.83 / 720120.226523%-0.630418-0.0981130.0078390.792425-0.719274
XSP29Jul22C449.00CALL449.00$8.52 / 187$8.72 / 1870018.824887%0.377106-0.1082610.0078900.7975280.358297
XSP29Jul22P449.00PUT449.00$26.68 / 74$29.21 / 740020.341078%-0.622894-0.0988680.0078900.797528-0.709972
XSP29Jul22C448.00CALL448.00$8.94 / 170$9.15 / 1700018.963180%0.384694-0.1089590.0079370.8023570.365268
XSP29Jul22P448.00PUT448.00$26.07 / 75$28.66 / 750020.460892%-0.615306-0.0995860.0079370.802357-0.700622
XSP29Jul22C447.00CALL447.00$9.37 / 170$9.58 / 1700019.099052%0.392343-0.1096200.0079820.8069050.372285
XSP29Jul22P447.00PUT447.00$25.51 / 76$28.10 / 760020.593561%-0.607657-0.1002680.0079820.806905-0.691226
XSP29Jul22C446.00CALL446.00$9.81 / 153$10.03 / 1530019.240348%0.400052-0.1102440.0080240.8111650.379345
XSP29Jul22P446.00PUT446.00$24.92 / 77$27.48 / 770020.657892%-0.599948-0.1009130.0080240.811165-0.681787
XSP29Jul22C445.00CALL445.00$10.26 / 153$10.47 / 1530019.368339%0.407817-0.1108290.0080640.8151300.386445
XSP29Jul22P445.00PUT445.00$24.46 / 78$26.99 / 780020.871999%-0.592183-0.1015190.0080640.815130-0.672307
XSP29Jul22C444.00CALL444.00$10.73 / 153$10.95 / 1530019.520616%0.415636-0.1113740.0081000.8187920.393583
XSP29Jul22P444.00PUT444.00$23.88 / 79$26.47 / 790020.980993%-0.584364-0.1020850.0081000.818792-0.662791
XSP29Jul22C443.00CALL443.00$11.20 / 153$11.41 / 1530019.647651%0.423506-0.1118790.0081330.8221470.400754
XSP29Jul22P443.00PUT443.00$30.59$23.40 / 81$25.92 / 810121.121437%-0.576494-0.1026110.0081330.822147-0.653240
XSP29Jul22C442.00CALL442.00$11.69 / 136$11.91 / 1360019.798979%0.431425-0.1123430.0081630.8251870.407958
XSP29Jul22P442.00PUT442.00$24.00 / 102$24.21 / 1020021.201694%-0.568575-0.1030960.0081630.825187-0.643657
XSP29Jul22C441.00CALL441.00$12.18 / 136$12.40 / 1360019.931803%0.439390-0.1127650.0081900.8279060.415189
XSP29Jul22P441.00PUT441.00$23.51 / 102$23.71 / 1020021.343852%-0.560610-0.1035390.0081900.827906-0.634046
XSP29Jul22C440.00CALL440.00$12.69 / 136$12.91 / 1360020.076820%0.447397-0.1131440.0082140.8303000.422447
XSP29Jul22P440.00PUT440.00$23.00 / 119$23.22 / 1190021.469212%-0.552603-0.1039390.0082140.830300-0.624410
XSP29Jul22C439.00CALL439.00$13.20 / 136$13.43 / 1360020.217768%0.455445-0.1134800.0082340.8323620.429726
XSP29Jul22P439.00PUT439.00$22.52 / 119$22.74 / 1190021.604506%-0.544555-0.1042960.0082340.832362-0.614752
XSP29Jul22C438.00CALL438.00$13.73 / 136$13.94 / 1360020.347873%0.463529-0.1137720.0082510.8340890.437024
XSP29Jul22P438.00PUT438.00$22.05 / 119$22.27 / 1190021.745057%-0.536471-0.1046090.0082510.834089-0.605075
XSP29Jul22C437.00CALL437.00$14.26 / 136$14.49 / 1360020.494749%0.471646-0.1140190.0082650.8354750.444337
XSP29Jul22P437.00PUT437.00$21.59 / 119$21.81 / 1190021.886319%-0.528354-0.1048770.0082650.835475-0.595382
XSP29Jul22C436.00CALL436.00$14.80 / 119$15.03 / 1190020.629830%0.479794-0.1142210.0082750.8365170.451663
XSP29Jul22P436.00PUT436.00$12.96$21.13 / 119$21.35 / 1190122.016709%-0.520206-0.1050990.0082750.836517-0.585677
XSP29Jul22C435.00CALL435.00$26.06$15.35 / 119$15.57 / 1190120.759522%0.487969-0.1143770.0082820.8372100.458997
XSP29Jul22P435.00PUT435.00$20.70 / 119$20.91 / 1190022.166437%-0.512031-0.1052760.0082820.837210-0.575964
XSP29Jul22C434.00CALL434.00$15.92 / 119$16.13 / 1190020.902042%0.496168-0.1144860.0082850.8375530.466336
XSP29Jul22P434.00PUT434.00$20.25 / 119$20.47 / 1190022.293914%-0.503832-0.1054070.0082850.837553-0.566245
XSP29Jul22C433.00CALL433.00$16.49 / 119$16.70 / 1190021.039697%0.504388-0.1145490.0082850.8375410.473677
XSP29Jul22P433.00PUT433.00$19.84 / 119$20.05 / 1190022.447119%-0.495612-0.1054910.0082850.837541-0.556525
XSP29Jul22C432.00CALL432.00$17.07 / 119$17.28 / 1190021.176475%0.512625-0.1145650.0082820.8371720.481016
XSP29Jul22P432.00PUT432.00$19.42 / 119$19.63 / 1190022.586146%-0.487375-0.1055270.0082820.837172-0.546806
XSP29Jul22C431.00CALL431.00$17.65 / 119$17.88 / 1190021.317121%0.520875-0.1145340.0082750.8364440.488350
XSP29Jul22P431.00PUT431.00$19.00 / 119$19.22 / 1190022.720401%-0.479125-0.1055170.0082750.836444-0.537093
XSP29Jul22C430.00CALL430.00$19.90$18.25 / 119$18.46 / 1190221.451005%0.529136-0.1144550.0082640.8353560.495675
XSP29Jul22P430.00PUT430.00$24.56$18.61 / 119$18.82 / 1190122.865724%-0.470864-0.1054590.0082640.835356-0.527390
XSP29Jul22C429.00CALL429.00$17.98$18.85 / 119$19.08 / 1190121.593210%0.537403-0.1143280.0082490.8339070.502986
XSP29Jul22P429.00PUT429.00$18.20 / 119$18.43 / 1190022.998026%-0.462597-0.1053530.0082490.833907-0.517699
XSP29Jul22C428.00CALL428.00$19.46 / 119$19.69 / 1190021.727166%0.545673-0.1141530.0082320.8320960.510281
XSP29Jul22P428.00PUT428.00$17.83 / 119$18.04 / 1190023.144947%-0.454327-0.1051990.0082320.832096-0.508025
XSP29Jul22C427.00CALL427.00$20.08 / 119$20.31 / 1190021.863263%0.553943-0.1139310.0082100.8299230.517556
XSP29Jul22P427.00PUT427.00$17.45 / 136$17.66 / 1360023.282636%-0.446057-0.1049980.0082100.829923-0.498371
XSP29Jul22C426.00CALL426.00$20.71 / 119$20.92 / 1190021.989556%0.562209-0.1136610.0081850.8273870.524807
XSP29Jul22P426.00PUT426.00$22.53$17.08 / 136$17.29 / 1360023.423222%-0.437791-0.1047480.0081850.827387-0.488741
XSP29Jul22C425.00CALL425.00$21.34 / 119$21.57 / 1190022.130298%0.570467-0.1133420.0081560.8244910.532029
XSP29Jul22P425.00PUT425.00$12.00$16.70 / 136$16.93 / 1360123.554699%-0.429533-0.1044510.0081560.824491-0.479139
XSP29Jul22C424.00CALL424.00$21.98 / 119$22.21 / 1190022.261336%0.578714-0.1129760.0081240.8212340.539221
XSP29Jul22P424.00PUT424.00$16.35 / 136$16.57 / 1360023.695281%-0.421286-0.1041060.0081240.821234-0.469568
XSP29Jul22C423.00CALL423.00$22.63 / 119$22.86 / 1190022.394782%0.586945-0.1125630.0080880.8176200.546377
XSP29Jul22P423.00PUT423.00$16.00 / 136$16.22 / 1360023.832864%-0.413055-0.1037140.0080880.817620-0.460033
XSP29Jul22C422.00CALL422.00$23.29 / 102$23.50 / 1020022.523305%0.595158-0.1121020.0080490.8136490.553494
XSP29Jul22P422.00PUT422.00$12.40$15.66 / 136$15.88 / 1360023.973519%-0.404842-0.1032740.0080490.813649-0.450537
XSP29Jul22C421.00CALL421.00$23.95 / 102$24.16 / 1020022.649939%0.603349-0.1115950.0080060.8093260.560568
XSP29Jul22P421.00PUT421.00$15.33 / 136$15.55 / 1360024.122206%-0.396651-0.1027870.0080060.809326-0.441084
XSP29Jul22C420.00CALL420.00$24.63 / 102$24.84 / 1020022.793992%0.611514-0.1110410.0079600.8046520.567595
XSP29Jul22C419.00CALL419.00$24.14 / 84$26.72 / 840022.948014%0.619648-0.1104400.0079100.7996330.574572
XSP29Jul22C418.00CALL418.00$24.82 / 83$27.40 / 830023.074611%0.627750-0.1097950.0078570.7942710.581495
XSP29Jul22P418.00PUT418.00$14.37 / 153$14.59 / 1530024.545917%-0.372250-0.1010500.0078570.794271-0.413019
XSP29Jul22C417.00CALL417.00$25.51 / 82$28.09 / 820023.205078%0.635814-0.1091040.0078010.7885720.588360
XSP29Jul22P417.00PUT417.00$14.06 / 153$14.28 / 1530024.683481%-0.364186-0.1003800.0078010.788572-0.403774
XSP29Jul22C416.00CALL416.00$26.23 / 81$28.82 / 810023.371536%0.643838-0.1083690.0077410.7825410.595164
XSP29Jul22P416.00PUT416.00$18.68$13.76 / 153$13.98 / 1530124.825635%-0.356162-0.0996660.0077410.782541-0.394591
XSP29Jul22C415.00CALL415.00$26.91 / 80$29.50 / 800023.472100%0.651818-0.1075900.0076780.7761830.601904
XSP29Jul22P415.00PUT415.00$9.71$13.47 / 170$13.68 / 1700124.966212%-0.348182-0.0989080.0076780.776183-0.385472
XSP29Jul22C414.00CALL414.00$27.62 / 79$30.21 / 790023.602541%0.659751-0.1067690.0076120.7695050.608574
XSP29Jul22P414.00PUT414.00$13.19 / 170$13.39 / 1700025.111738%-0.340249-0.0981070.0076120.769505-0.376423
XSP29Jul22C413.00CALL413.00$28.39 / 78$30.91 / 780023.757151%0.667632-0.1059050.0075430.7625130.615173
XSP29Jul22P413.00PUT413.00$12.89 / 170$13.11 / 1700025.242994%-0.332368-0.0972650.0075430.762513-0.367445
XSP29Jul22C412.00CALL412.00$29.08 / 78$31.67 / 780023.890564%0.675458-0.1050000.0074710.7552140.621696
XSP29Jul22P412.00PUT412.00$21.95$12.63 / 170$12.83 / 1700125.392410%-0.324542-0.0963810.0074710.755214-0.358543
XSP29Jul22C411.00CALL411.00$29.78 / 77$32.37 / 770023.987420%0.683227-0.1040560.0073960.7476160.628140
XSP29Jul22P411.00PUT411.00$12.35 / 187$12.56 / 1870025.527600%-0.316773-0.0954570.0073960.747616-0.349719
XSP29Jul22C410.00CALL410.00$43.03$30.53 / 76$33.12 / 760224.137218%0.690934-0.1030720.0073180.7397260.634502
XSP29Jul22P410.00PUT410.00$12.54$12.08 / 187$12.29 / 1870525.666572%-0.309066-0.0944940.0073180.739726-0.340978
XSP29Jul22C409.00CALL409.00$31.27 / 75$33.86 / 750024.265137%0.698577-0.1020500.0072370.7315520.640779
XSP29Jul22P409.00PUT409.00$14.90$11.82 / 187$12.03 / 18701325.806058%-0.301423-0.0934930.0072370.731552-0.332322
XSP29Jul22C408.00CALL408.00$32.01 / 75$34.60 / 750024.388718%0.706151-0.1009910.0071530.7231040.646967
XSP29Jul22P408.00PUT408.00$11.56 / 187$11.77 / 1870025.937873%-0.293849-0.0924550.0071530.723104-0.323754
XSP29Jul22C407.00CALL407.00$32.73 / 74$35.33 / 740024.482278%0.713655-0.0998960.0070670.7143900.653063
XSP29Jul22P407.00PUT407.00$11.31 / 204$11.52 / 2040026.078869%-0.286345-0.0913810.0070670.714390-0.315279
XSP29Jul22C406.00CALL406.00$33.51 / 73$36.10 / 730024.636987%0.721085-0.0987660.0069780.7054200.659065
XSP29Jul22P406.00PUT406.00$21.50$11.07 / 204$11.28 / 2040826.225223%-0.278915-0.0902730.0069780.705420-0.306898
XSP29Jul22C405.00CALL405.00$34.30 / 73$36.82 / 730024.756449%0.728437-0.0976040.0068870.6962030.664969
XSP29Jul22P405.00PUT405.00$21.33$10.83 / 204$11.03 / 2040726.357680%-0.271563-0.0891310.0068870.696203-0.298615
XSP29Jul22C404.00CALL404.00$35.01 / 72$37.60 / 720024.853924%0.735710-0.0964090.0067940.6867500.670772
XSP29Jul22P404.00PUT404.00$10.76$10.59 / 221$10.80 / 2210126.496958%-0.264290-0.0879570.0067940.686750-0.290432
XSP29Jul22C403.00CALL403.00$35.70 / 71$38.37 / 710024.921642%0.742899-0.0951830.0066980.6770710.676472
XSP29Jul22P403.00PUT403.00$10.36 / 221$10.57 / 2210026.636335%-0.257101-0.0867520.0066980.677071-0.282353
XSP29Jul22C402.00CALL402.00$36.56 / 71$39.16 / 710025.118607%0.750003-0.0939280.0066000.6671770.682067
XSP29Jul22P402.00PUT402.00$10.14 / 221$10.34 / 2210026.775952%-0.249997-0.0855180.0066000.667177-0.274380
XSP29Jul22C401.00CALL401.00$37.32 / 70$39.92 / 700025.214246%0.757019-0.0926460.0065000.6570780.687552
XSP29Jul22P401.00PUT401.00$9.92 / 238$10.12 / 2380026.915956%-0.242981-0.0842560.0065000.657078-0.266515
XSP29Jul22C400.00CALL400.00$38.20 / 70$40.73 / 700025.428108%0.763944-0.0913360.0063980.6467860.692927
XSP29Jul22P400.00PUT400.00$6.82$9.70 / 238$9.90 / 2380327.049225%-0.236056-0.0829680.0063980.646786-0.258760
XSP29Jul22C395.00CALL395.00$42.08 / 67$44.68 / 670025.931894%0.797126-0.0844470.0058650.5928360.718062
XSP29Jul22P395.00PUT395.00$8.69 / 272$8.88 / 2720027.742708%-0.202874-0.0761830.0058650.592836-0.221730
XSP29Jul22C390.00CALL390.00$46.14 / 65$48.75 / 650026.484548%0.827717-0.0771300.0053010.5358460.740126
XSP29Jul22P390.00PUT390.00$11.65$7.78 / 289$7.96 / 2890828.433205%-0.172283-0.0689710.0053010.535846-0.187769
XSP29Jul22C385.00CALL385.00$50.30 / 63$52.91 / 630027.020385%0.855526-0.0695880.0047220.4773610.758956
XSP29Jul22P385.00PUT385.00$6.29$6.96 / 323$7.14 / 3230429.122120%-0.144474-0.0615330.0047220.477361-0.157044
XSP29Jul22C380.00CALL380.00$54.54 / 62$57.15 / 620027.528059%0.880440-0.0620200.0041440.4189060.774467
XSP29Jul22P380.00PUT380.00$4.54$6.23 / 357$6.40 / 3570629.820270%-0.119560-0.0540700.0041440.418906-0.129636
XSP29Jul22C375.00CALL375.00$58.86 / 60$61.47 / 600028.019050%0.902424-0.0546150.0035800.3619050.786660
XSP29Jul22C370.00CALL370.00$63.26 / 59$65.87 / 590028.512826%0.921522-0.0475390.0030430.3076240.795612
XSP29Jul22P370.00PUT370.00$7.72$5.00 / 408$5.16 / 40801,35631.250404%-0.078478-0.0397990.0030430.307624-0.084700