XSP.IN Option Chain

End of day data from May 5, 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
XSP29Jul22C445.00CALL445.00$8.60$6.45 / 288$6.70 / 28815021.000754%0.293956-0.0974470.0072880.6935250.267817
XSP29Jul22C440.00CALL440.00$10.76$8.23 / 204$8.46 / 25415021.713983%0.328989-0.1025050.0076530.7282180.298853
XSP29Jul22P410.00PUT410.00$13.81$18.80 / 136$19.11 / 13615527.165903%-0.429759-0.1031610.0083090.790712-0.457772
XSP29Jul22P405.00PUT405.00$12.42$17.02 / 136$17.34 / 13615727.878394%-0.387952-0.1009920.0081050.771302-0.411582
XSP29Jul22P375.00PUT375.00$9.29$9.22 / 340$9.42 / 27241032.038448%-0.168522-0.0673260.0053240.506626-0.175244
XSP29Jul22C530.00CALL530.00$0.07 / 1,5750019.443540%0.018955-0.0128970.0009790.0931370.017783
XSP29Jul22P530.00PUT530.00$113.98 / 50$116.17 / 500028.147036%-0.9810450.0000710.0009790.093137-1.228354
XSP29Jul22C525.00CALL525.00$0.07 / 1,0750018.778741%0.023150-0.0152820.0011590.1103080.021696
XSP29Jul22P525.00PUT525.00$109.00 / 50$111.19 / 500027.321607%-0.976850-0.0024360.0011590.110308-1.212685
XSP29Jul22C520.00CALL520.00$2.03$0.08 / 1,4750018.374807%0.028152-0.0180100.0013660.1299420.026355
XSP29Jul22P520.00PUT520.00$104.07 / 50$106.21 / 500026.603987%-0.971848-0.0052860.0013660.129942-1.196270
XSP29Jul22C515.00CALL515.00$0.01 / 1,175$0.09 / 1,4750016.789206%0.034085-0.0211080.0016000.1522190.031872
XSP29Jul22P515.00PUT515.00$99.10 / 50$101.24 / 500025.792311%-0.965915-0.0085070.0016000.152219-1.178997
XSP29Jul22C510.00CALL510.00$0.91$0.03 / 1,175$0.11 / 1,4750016.718036%0.041082-0.0245980.0018630.1772940.038368
XSP29Jul22P510.00PUT510.00$94.15 / 50$96.29 / 500025.048672%-0.958918-0.0121190.0018630.177294-1.160745
XSP29Jul22C505.00CALL505.00$0.06 / 1,075$0.14 / 1,2750016.698183%0.049287-0.0284970.0021570.2052760.045972
XSP29Jul22P505.00PUT505.00$89.17 / 50$91.30 / 500024.119311%-0.950713-0.0161400.0021570.205276-1.141385
XSP29Jul22C500.00CALL500.00$0.51$0.11 / 975$0.18 / 9750316.724766%0.058851-0.0328130.0024820.2362230.054818
XSP29Jul22P500.00PUT500.00$84.17 / 50$86.36 / 500023.240119%-0.941149-0.0205780.0024820.236223-1.120782
XSP29Jul22C495.00CALL495.00$0.73$0.17 / 975$0.25 / 9750516.776842%0.069932-0.0375460.0028390.2701210.065046
XSP29Jul22P495.00PUT495.00$79.33 / 50$81.46 / 500022.740084%-0.930068-0.0254340.0028390.270121-1.098798
XSP29Jul22C490.00CALL490.00$0.46$0.27 / 816$0.35 / 9410316.916252%0.082689-0.0426840.0032250.3068700.076795
XSP29Jul22P490.00PUT490.00$74.42 / 50$76.55 / 500022.021335%-0.917311-0.0306940.0032250.306870-1.075294
XSP29Jul22C489.00CALL489.00$0.30 / 816$0.38 / 9410016.987637%0.085456-0.0437580.0033050.3145470.079339
XSP29Jul22P489.00PUT489.00$73.40 / 50$75.58 / 500021.822599%-0.914544-0.0317930.0033050.314547-1.070398
XSP29Jul22C488.00CALL488.00$0.32 / 799$0.41 / 9240017.006632%0.088297-0.0448480.0033870.3223280.081950
XSP29Jul22P488.00PUT488.00$72.48 / 50$74.61 / 500021.809020%-0.911703-0.0329070.0033870.322328-1.065436
XSP29Jul22C487.00CALL487.00$0.35 / 924$0.44 / 9240017.048775%0.091214-0.0459520.0034700.3302110.084630
XSP29Jul22P487.00PUT487.00$71.47 / 50$73.65 / 500021.643637%-0.908786-0.0340350.0034700.330211-1.060405
XSP29Jul22C486.00CALL486.00$0.39 / 907$0.48 / 9070017.142348%0.094208-0.0470700.0035540.3381940.087380
XSP29Jul22P486.00PUT486.00$70.58 / 50$72.71 / 500021.722077%-0.905792-0.0351780.0035540.338194-1.055304
XSP29Jul22C485.00CALL485.00$0.68$0.42 / 890$0.51 / 8900317.154747%0.097281-0.0482020.0036390.3462740.090199
XSP29Jul22P485.00PUT485.00$69.55 / 50$71.68 / 500021.395193%-0.902719-0.0363340.0036390.346274-1.050133
XSP29Jul22C484.00CALL484.00$0.46 / 890$0.55 / 8900017.216935%0.100433-0.0493480.0037250.3544480.093090
XSP29Jul22P484.00PUT484.00$68.63 / 51$70.77 / 510021.462024%-0.899567-0.0375050.0037250.354448-1.044891
XSP29Jul22C483.00CALL483.00$3.96$0.50 / 873$0.60 / 8730317.291721%0.103665-0.0505070.0038120.3627130.096054
XSP29Jul22P483.00PUT483.00$67.63 / 51$69.81 / 510021.302999%-0.896335-0.0386880.0038120.362713-1.039576
XSP29Jul22C482.00CALL482.00$0.55 / 856$0.64 / 8730017.349784%0.106979-0.0516780.0038990.3710660.099091
XSP29Jul22P482.00PUT482.00$66.68 / 51$68.86 / 510021.240019%-0.893021-0.0398840.0038990.371066-1.034188
XSP29Jul22C481.00CALL481.00$0.73$0.59 / 856$0.69 / 8560117.394329%0.110377-0.0528620.0039880.3795030.102201
XSP29Jul22P481.00PUT481.00$65.78 / 51$67.91 / 510021.251239%-0.889623-0.0410930.0039880.379503-1.028726
XSP29Jul22C480.00CALL480.00$3.35$0.65 / 839$0.75 / 8390117.495397%0.113858-0.0540580.0040780.3880210.105387
XSP29Jul22P480.00PUT480.00$64.86 / 51$66.99 / 510021.266789%-0.886142-0.0423130.0040780.388021-1.023189
XSP29Jul22C479.00CALL479.00$0.70 / 822$0.81 / 8220017.552508%0.117424-0.0552650.0041680.3966150.108649
XSP29Jul22P479.00PUT479.00$63.85 / 51$65.98 / 510021.002433%-0.882576-0.0435440.0041680.396615-1.017576
XSP29Jul22C478.00CALL478.00$0.76 / 805$0.87 / 8220017.620494%0.121076-0.0564830.0042590.4052830.111988
XSP29Jul22P478.00PUT478.00$62.91 / 51$65.09 / 510021.023405%-0.878924-0.0447870.0042590.405283-1.011886
XSP29Jul22C477.00CALL477.00$0.82 / 805$0.93 / 8050017.673051%0.124815-0.0577110.0043510.4140190.115404
XSP29Jul22P477.00PUT477.00$62.03 / 51$64.16 / 510021.064244%-0.875185-0.0460390.0043510.414019-1.006119
XSP29Jul22C476.00CALL476.00$1.03$0.89 / 788$1.00 / 7880417.749484%0.128643-0.0589480.0044430.4228190.118899
XSP29Jul22P476.00PUT476.00$61.05 / 52$63.23 / 520020.954256%-0.871357-0.0473010.0044430.422819-1.000273
XSP29Jul22C475.00CALL475.00$0.96 / 771$1.08 / 7710017.830073%0.132559-0.0601950.0045360.4316780.122472
XSP29Jul22P475.00PUT475.00$60.18 / 52$62.31 / 520021.001272%-0.867441-0.0485720.0045360.431678-0.994348
XSP29Jul22C474.00CALL474.00$1.04 / 754$1.16 / 7540017.912454%0.136565-0.0614490.0046300.4405910.126125
XSP29Jul22P474.00PUT474.00$59.21 / 52$61.39 / 520020.907201%-0.863435-0.0498510.0046300.440591-0.988344
XSP29Jul22C473.00CALL473.00$1.12 / 612$1.24 / 7370017.977933%0.140662-0.0627110.0047240.4495540.129859
XSP29Jul22P473.00PUT473.00$58.34 / 52$60.48 / 520020.952001%-0.859338-0.0511380.0047240.449554-0.982259
XSP29Jul22C472.00CALL472.00$3.03$1.21 / 595$1.33 / 72002518.062136%0.144851-0.0639800.0048190.4585610.133673
XSP29Jul22P472.00PUT472.00$57.39 / 52$59.57 / 520020.883381%-0.855149-0.0524310.0048190.458561-0.976093
XSP29Jul22C471.00CALL471.00$1.98$1.31 / 578$1.43 / 7200318.162422%0.149132-0.0652560.0049140.4676050.137569
XSP29Jul22P471.00PUT471.00$56.56 / 53$58.69 / 530020.995724%-0.850868-0.0537310.0049140.467605-0.969846
XSP29Jul22C470.00CALL470.00$1.43$1.41 / 561$1.53 / 7030318.243569%0.153506-0.0665360.0050090.4766830.141547
XSP29Jul22P470.00PUT470.00$55.60 / 53$57.73 / 530020.839116%-0.846494-0.0550360.0050090.476683-0.963517
XSP29Jul22C469.00CALL469.00$1.51 / 544$1.64 / 6860018.324704%0.157973-0.0678210.0051050.4857870.145607
XSP29Jul22P469.00PUT469.00$54.75 / 53$56.88 / 530020.944569%-0.842027-0.0563450.0051050.485787-0.957106
XSP29Jul22C468.00CALL468.00$1.63 / 527$1.76 / 6690018.430504%0.162535-0.0691090.0052010.4949110.149751
XSP29Jul22P468.00PUT468.00$22.78$53.82 / 53$55.95 / 530120.846420%-0.837465-0.0576580.0052010.494911-0.950612
XSP29Jul22C467.00CALL467.00$1.75 / 510$1.88 / 6520018.523242%0.167192-0.0704010.0052970.5040490.153977
XSP29Jul22P467.00PUT467.00$53.01 / 54$55.14 / 540021.017394%-0.832808-0.0589740.0052970.504049-0.944034
XSP29Jul22C466.00CALL466.00$2.80$1.87 / 493$2.01 / 63503418.610486%0.171944-0.0716940.0053930.5131950.158286
XSP29Jul22P466.00PUT466.00$52.14 / 54$54.27 / 540021.037786%-0.828056-0.0602910.0053930.513195-0.937373
XSP29Jul22C465.00CALL465.00$1.95$2.01 / 476$2.14 / 5430718.709605%0.176792-0.0729880.0054890.5223410.162679
XSP29Jul22P465.00PUT465.00$51.21 / 54$53.39 / 540020.974105%-0.823208-0.0616100.0054890.522341-0.930629
XSP29Jul22C464.00CALL464.00$2.15 / 459$2.28 / 5260018.800414%0.181737-0.0742820.0055850.5314810.167156
XSP29Jul22P464.00PUT464.00$50.36 / 55$52.49 / 550020.964476%-0.818263-0.0629280.0055850.531481-0.923801
XSP29Jul22C463.00CALL463.00$11.34$2.30 / 442$2.44 / 5090318.911268%0.186778-0.0755750.0056810.5406080.171717
XSP29Jul22P463.00PUT463.00$49.57 / 55$51.71 / 550021.136329%-0.813222-0.0642460.0056810.540608-0.916889
XSP29Jul22C462.00CALL462.00$2.78$2.45 / 425$2.59 / 49205218.998080%0.191915-0.0768660.0057770.5497140.176362
XSP29Jul22P462.00PUT462.00$48.71 / 55$50.84 / 550021.129802%-0.808085-0.0655620.0057770.549714-0.909893
XSP29Jul22C461.00CALL461.00$3.73$2.62 / 408$2.76 / 4750519.110366%0.197150-0.0781540.0058720.5587910.181090
XSP29Jul22P461.00PUT461.00$47.84 / 56$49.97 / 560021.100387%-0.802850-0.0668740.0058720.558791-0.902814
XSP29Jul22C460.00CALL460.00$7.62$2.79 / 391$2.94 / 4580119.220044%0.202482-0.0794390.0059670.5678330.185902
XSP29Jul22P460.00PUT460.00$19.50$47.03 / 56$49.16 / 560121.181423%-0.797518-0.0681830.0059670.567833-0.895650
XSP29Jul22C459.00CALL459.00$2.89 / 441$3.12 / 4410019.238348%0.207911-0.0807180.0060620.5768310.190798
XSP29Jul22P459.00PUT459.00$46.26 / 57$48.40 / 570021.332754%-0.792089-0.0694870.0060620.576831-0.888403
XSP29Jul22C458.00CALL458.00$3.08 / 424$3.32 / 4240019.359421%0.213437-0.0819910.0061560.5857770.195777
XSP29Jul22P458.00PUT458.00$45.44 / 57$47.56 / 570021.351429%-0.786563-0.0707840.0061560.585777-0.881073
XSP29Jul22C457.00CALL457.00$8.89$3.28 / 407$3.52 / 4070119.472020%0.219060-0.0832560.0062490.5946640.200839
XSP29Jul22P457.00PUT457.00$44.62 / 57$46.74 / 570021.376803%-0.780940-0.0720740.0062490.594664-0.873660
XSP29Jul22C456.00CALL456.00$3.49 / 407$3.73 / 4070019.589774%0.224781-0.0845130.0063420.6034820.205983
XSP29Jul22P456.00PUT456.00$43.87 / 58$46.00 / 580021.523411%-0.775219-0.0733560.0063420.603482-0.866164
XSP29Jul22C455.00CALL455.00$3.45$3.70 / 340$3.95 / 39003519.698981%0.230597-0.0857610.0064340.6122240.211210
XSP29Jul22P455.00PUT455.00$19.36$43.03 / 58$45.20 / 580121.527369%-0.769403-0.0746280.0064340.612224-0.858587
XSP29Jul22C454.00CALL454.00$3.93 / 373$4.18 / 3730019.823135%0.236510-0.0869980.0065250.6208810.216518
XSP29Jul22P454.00PUT454.00$20.80$42.28 / 59$44.41 / 590121.606420%-0.763490-0.0758890.0065250.620881-0.850927
XSP29Jul22C453.00CALL453.00$4.18 / 373$4.42 / 3730019.957606%0.242519-0.0882230.0066150.6294440.221906
XSP29Jul22P453.00PUT453.00$41.52 / 59$43.65 / 590021.688696%-0.757481-0.0771380.0066150.629444-0.843188
XSP29Jul22C452.00CALL452.00$25.71$4.44 / 356$4.67 / 3560120.091667%0.248623-0.0894350.0067040.6379060.227375
XSP29Jul22P452.00PUT452.00$18.18$40.76 / 60$42.89 / 600121.760301%-0.751377-0.0783750.0067040.637906-0.835368
XSP29Jul22C451.00CALL451.00$4.44$4.68 / 356$4.93 / 3560120.203233%0.254821-0.0906320.0067910.6462560.232923
XSP29Jul22P451.00PUT451.00$40.06 / 61$42.19 / 610021.916643%-0.745179-0.0795970.0067910.646256-0.827468
XSP29Jul22C450.00CALL450.00$4.96 / 339$5.20 / 3390020.340611%0.261114-0.0918140.0068780.6544860.238549
XSP29Jul22P450.00PUT450.00$19.73$39.31 / 61$41.43 / 610121.972712%-0.738886-0.0808030.0068780.654486-0.819491
XSP29Jul22C449.00CALL449.00$5.24 / 322$5.48 / 3220020.472427%0.267500-0.0929790.0069630.6625870.244253
XSP29Jul22P449.00PUT449.00$38.57 / 62$40.70 / 620022.044753%-0.732500-0.0819920.0069630.662587-0.811436
XSP29Jul22C448.00CALL448.00$5.52 / 322$5.77 / 3220020.597173%0.273978-0.0941260.0070470.6705510.250033
XSP29Jul22P448.00PUT448.00$37.88 / 62$40.01 / 620022.178069%-0.726022-0.0831640.0070470.670551-0.803305
XSP29Jul22C447.00CALL447.00$5.82 / 305$6.07 / 3050020.729526%0.280547-0.0952540.0071290.6783670.255888
XSP29Jul22P447.00PUT447.00$37.17 / 63$39.30 / 630022.264593%-0.719453-0.0843160.0071290.678367-0.795099
XSP29Jul22C446.00CALL446.00$6.13 / 305$6.38 / 3050020.864358%0.287207-0.0963610.0072090.6860280.261816
XSP29Jul22P446.00PUT446.00$36.49 / 64$38.62 / 640022.386854%-0.712793-0.0854480.0072090.686028-0.786819
XSP29Jul22P445.00PUT445.00$35.80 / 64$37.93 / 640022.480961%-0.706044-0.0865580.0072880.693525-0.778467
XSP29Jul22C444.00CALL444.00$6.78 / 288$7.04 / 2880021.142593%0.300792-0.0985100.0073650.7008470.273889
XSP29Jul22P444.00PUT444.00$35.15 / 65$37.28 / 650022.621080%-0.699208-0.0876450.0073650.700847-0.770044
XSP29Jul22C443.00CALL443.00$7.13 / 271$7.38 / 2710021.286373%0.307715-0.0995480.0074400.7079860.280030
XSP29Jul22P443.00PUT443.00$30.59$34.48 / 66$36.64 / 660122.741295%-0.692285-0.0887080.0074400.707986-0.761552
XSP29Jul22C442.00CALL442.00$7.48 / 271$7.72 / 2710021.416345%0.314723-0.1005610.0075130.7149340.286239
XSP29Jul22P442.00PUT442.00$33.83 / 66$35.96 / 660022.835275%-0.685277-0.0897460.0075130.714934-0.752992
XSP29Jul22C441.00CALL441.00$7.84 / 254$8.09 / 2540021.561377%0.321815-0.1015470.0075840.7216810.292514
XSP29Jul22P441.00PUT441.00$33.19 / 67$35.36 / 670022.980583%-0.678185-0.0907560.0075840.721681-0.744365
XSP29Jul22P440.00PUT440.00$32.60 / 68$34.73 / 680023.127256%-0.671011-0.0917390.0076530.728218-0.735675
XSP29Jul22C439.00CALL439.00$8.61 / 187$8.83 / 1870021.846212%0.336242-0.1034340.0077190.7345370.305255
XSP29Jul22P439.00PUT439.00$31.94 / 69$34.10 / 690023.213901%-0.663758-0.0926930.0077190.734537-0.726922
XSP29Jul22C438.00CALL438.00$9.00 / 187$9.22 / 1870021.986061%0.343574-0.1043330.0077830.7406290.311716
XSP29Jul22P438.00PUT438.00$31.38 / 70$33.51 / 700023.383641%-0.656426-0.0936160.0077830.740629-0.718110
XSP29Jul22C437.00CALL437.00$9.40 / 187$9.62 / 1870022.125682%0.350982-0.1052000.0078450.7464860.318236
XSP29Jul22P437.00PUT437.00$30.74 / 70$32.87 / 700023.455094%-0.649018-0.0945070.0078450.746486-0.709239
XSP29Jul22C436.00CALL436.00$9.81 / 170$10.03 / 1700022.269035%0.358464-0.1060350.0079040.7520990.324812
XSP29Jul22P436.00PUT436.00$12.96$30.15 / 71$32.28 / 710123.583185%-0.641536-0.0953670.0079040.752099-0.700312
XSP29Jul22C435.00CALL435.00$26.06$10.23 / 170$10.45 / 1700122.413017%0.366019-0.1068360.0079600.7574600.331441
XSP29Jul22P435.00PUT435.00$29.56 / 72$31.69 / 720023.694911%-0.633981-0.0961920.0079600.757460-0.691332
XSP29Jul22C434.00CALL434.00$10.66 / 170$10.89 / 1700022.559184%0.373643-0.1076010.0080140.7625610.338121
XSP29Jul22P434.00PUT434.00$29.02 / 73$31.15 / 730023.865696%-0.626357-0.0969820.0080140.762561-0.682300
XSP29Jul22C433.00CALL433.00$11.10 / 153$11.32 / 1530022.697835%0.381335-0.1083310.0080640.7673940.344851
XSP29Jul22P433.00PUT433.00$28.43 / 74$30.56 / 740023.959526%-0.618665-0.0977360.0080640.767394-0.673219
XSP29Jul22C432.00CALL432.00$11.43 / 153$11.77 / 1530022.765894%0.389092-0.1090240.0081120.7719520.351626
XSP29Jul22P432.00PUT432.00$27.87 / 75$30.03 / 750024.100776%-0.610908-0.0984530.0081120.771952-0.664093
XSP29Jul22C431.00CALL431.00$11.88 / 153$12.22 / 1530022.900507%0.396911-0.1096780.0081570.7762260.358445
XSP29Jul22P431.00PUT431.00$27.38 / 75$29.51 / 750024.282275%-0.603089-0.0991320.0081570.776226-0.654923
XSP29Jul22C430.00CALL430.00$19.90$12.35 / 153$12.69 / 1530223.049156%0.404791-0.1102930.0081990.7802100.365305
XSP29Jul22P430.00PUT430.00$24.56$26.85 / 76$28.97 / 760124.414095%-0.595209-0.0997720.0081990.780210-0.645712
XSP29Jul22C429.00CALL429.00$17.98$12.84 / 136$13.16 / 1360123.198976%0.412727-0.1108680.0082380.7838970.372202
XSP29Jul22P429.00PUT429.00$27.20 / 102$27.58 / 1020024.554344%-0.587273-0.1003710.0082380.783897-0.636463
XSP29Jul22C428.00CALL428.00$13.32 / 136$13.65 / 1360023.343745%0.420719-0.1114020.0082730.7872810.379135
XSP29Jul22P428.00PUT428.00$26.69 / 102$27.07 / 1020024.696692%-0.579281-0.1009300.0082730.787281-0.627179
XSP29Jul22C427.00CALL427.00$13.81 / 136$14.14 / 1360023.483672%0.428762-0.1118940.0083060.7903540.386100
XSP29Jul22P427.00PUT427.00$26.15 / 119$26.56 / 1190024.809680%-0.571238-0.1014460.0083060.790354-0.617863
XSP29Jul22C426.00CALL426.00$14.31 / 136$14.64 / 1360023.625240%0.436853-0.1123430.0083350.7931110.393094
XSP29Jul22P426.00PUT426.00$22.53$25.69 / 119$26.06 / 1190024.969165%-0.563147-0.1019190.0083350.793111-0.608517
XSP29Jul22C425.00CALL425.00$14.82 / 136$15.15 / 1360023.769524%0.444990-0.1127490.0083600.7955460.400114
XSP29Jul22P425.00PUT425.00$12.00$25.20 / 119$25.51 / 1190125.070143%-0.555010-0.1023490.0083600.795546-0.599146
XSP29Jul22C424.00CALL424.00$15.33 / 136$15.67 / 1360023.905377%0.453170-0.1131100.0083820.7976530.407157
XSP29Jul22P424.00PUT424.00$24.72 / 119$25.03 / 1190025.205952%-0.546830-0.1027350.0083820.797653-0.589752
XSP29Jul22C423.00CALL423.00$15.86 / 136$16.19 / 1360024.047380%0.461389-0.1134250.0084010.7994290.414220
XSP29Jul22P423.00PUT423.00$24.24 / 119$24.56 / 1190025.342419%-0.538611-0.1030750.0084010.799429-0.580338
XSP29Jul22C422.00CALL422.00$16.39 / 119$16.73 / 1190024.190941%0.469644-0.1136950.0084160.8008670.421298
XSP29Jul22P422.00PUT422.00$12.40$23.80 / 119$24.10 / 1190025.499867%-0.530356-0.1033700.0084160.800867-0.570909
XSP29Jul22C421.00CALL421.00$16.93 / 119$17.27 / 1190024.330161%0.477931-0.1139190.0084280.8019640.428389
XSP29Jul22P421.00PUT421.00$23.32 / 119$23.65 / 1190025.628665%-0.522069-0.1036180.0084280.801964-0.561466
XSP29Jul22C420.00CALL420.00$17.48 / 119$17.82 / 1190024.471555%0.486248-0.1140960.0084350.8027160.435490
XSP29Jul22P420.00PUT420.00$21.79$22.88 / 119$23.20 / 1190325.772706%-0.513752-0.1038190.0084350.802716-0.552014
XSP29Jul22C419.00CALL419.00$18.04 / 119$18.37 / 1190024.609111%0.494591-0.1142250.0084400.8031200.442597
XSP29Jul22P419.00PUT419.00$21.37$22.44 / 119$22.76 / 1190225.913473%-0.505409-0.1039720.0084400.803120-0.542557
XSP29Jul22C418.00CALL418.00$18.62 / 119$18.93 / 1190024.755455%0.502956-0.1143060.0084400.8031710.449705
XSP29Jul22P418.00PUT418.00$22.00 / 119$22.39 / 1190026.086730%-0.497044-0.1040780.0084400.803171-0.533097
XSP29Jul22C417.00CALL417.00$19.19 / 119$19.51 / 1190024.898287%0.511340-0.1143380.0084370.8028690.456813
XSP29Jul22P417.00PUT417.00$21.58 / 119$21.90 / 1190026.191992%-0.488660-0.1041350.0084370.802869-0.523638
XSP29Jul22C416.00CALL416.00$19.78 / 119$20.09 / 1190025.043969%0.519739-0.1143220.0084300.8022100.463916
XSP29Jul22P416.00PUT416.00$18.68$21.16 / 119$21.52 / 1190126.354919%-0.480261-0.1041430.0084300.802210-0.514184
XSP29Jul22C415.00CALL415.00$20.35 / 119$20.66 / 1190025.161432%0.528149-0.1142570.0084190.8011930.471010
XSP29Jul22P415.00PUT415.00$9.71$20.75 / 119$21.11 / 1190126.496397%-0.471851-0.1041030.0084190.801193-0.504739
XSP29Jul22C414.00CALL414.00$20.96 / 119$21.27 / 1190025.319448%0.536567-0.1141430.0084050.7998170.478091
XSP29Jul22P414.00PUT414.00$20.35 / 119$20.73 / 1190026.653982%-0.463433-0.1040130.0084050.799817-0.495306
XSP29Jul22C413.00CALL413.00$21.56 / 119$21.87 / 1190025.455721%0.544989-0.1139800.0083870.7980810.485157
XSP29Jul22P413.00PUT413.00$19.95 / 136$20.25 / 1360026.742537%-0.455011-0.1038740.0083870.798081-0.485889
XSP29Jul22C412.00CALL412.00$22.09 / 119$22.50 / 1190025.557679%0.553411-0.1137670.0083650.7959840.492203
XSP29Jul22P412.00PUT412.00$21.95$19.56 / 136$19.93 / 1360126.924153%-0.446589-0.1036860.0083650.795984-0.476492
XSP29Jul22C411.00CALL411.00$22.79 / 119$23.09 / 1190025.732211%0.561830-0.1135050.0083390.7935280.499226
XSP29Jul22P411.00PUT411.00$19.18 / 136$19.45 / 1360027.005278%-0.438170-0.1034480.0083390.793528-0.467118
XSP29Jul22C410.00CALL410.00$43.03$23.35 / 119$23.71 / 1190225.828427%0.570241-0.1131930.0083090.7907120.506221
XSP29Jul22C409.00CALL409.00$23.98 / 119$24.33 / 1190025.959718%0.578641-0.1128320.0082760.7875380.513185
XSP29Jul22P409.00PUT409.00$14.90$18.43 / 136$18.74 / 13601327.305441%-0.421359-0.1028250.0082760.787538-0.448456
XSP29Jul22C408.00CALL408.00$24.65 / 119$24.97 / 1190026.120109%0.587025-0.1124230.0082390.7840070.520114
XSP29Jul22P408.00PUT408.00$18.08 / 136$18.39 / 1360027.461871%-0.412975-0.1024390.0082390.784007-0.439176
XSP29Jul22C407.00CALL407.00$25.29 / 102$25.61 / 1020026.252415%0.595390-0.1119640.0081980.7801220.527004
XSP29Jul22P407.00PUT407.00$17.71 / 136$18.03 / 1360027.590697%-0.404610-0.1020050.0081980.780122-0.429934
XSP29Jul22C406.00CALL406.00$25.94 / 102$26.25 / 1020026.386886%0.603733-0.1114570.0081540.7758860.533852
XSP29Jul22P406.00PUT406.00$21.50$17.36 / 136$17.68 / 1360827.730003%-0.396267-0.1015230.0081540.775886-0.420735
XSP29Jul22C405.00CALL405.00$26.59 / 102$26.91 / 1020026.520320%0.612048-0.1109020.0081050.7713020.540654
XSP29Jul22C404.00CALL404.00$26.33 / 90$28.46 / 900026.634187%0.620333-0.1103000.0080540.7663730.547406
XSP29Jul22P404.00PUT404.00$10.76$16.68 / 153$17.00 / 1530128.014754%-0.379667-0.1004140.0080540.766373-0.402480
XSP29Jul22C403.00CALL403.00$26.98 / 89$29.10 / 890026.739454%0.628584-0.1096500.0079980.7611040.554103
XSP29Jul22P403.00PUT403.00$16.35 / 153$16.68 / 1530028.163523%-0.371416-0.0997890.0079980.761104-0.393431
XSP29Jul22C402.00CALL402.00$27.67 / 88$29.79 / 880026.895075%0.636796-0.1089540.0079390.7554990.560744
XSP29Jul22P402.00PUT402.00$16.04 / 153$16.34 / 1530028.304517%-0.363204-0.0991180.0079390.755499-0.384439
XSP29Jul22C401.00CALL401.00$28.33 / 87$30.45 / 870027.003147%0.644965-0.1082130.0078770.7495640.567323
XSP29Jul22P401.00PUT401.00$15.71 / 153$16.03 / 1530028.444298%-0.355035-0.0984010.0078770.749564-0.375509
XSP29Jul22C400.00CALL400.00$29.03 / 85$31.15 / 850027.155799%0.653089-0.1074260.0078110.7433050.573837
XSP29Jul22P400.00PUT400.00$6.82$15.37 / 153$15.72 / 1530328.569737%-0.346911-0.0976390.0078110.743305-0.366643
XSP29Jul22C395.00CALL395.00$32.48 / 81$34.60 / 810027.730764%0.692890-0.1028490.0074340.7073730.605314
XSP29Jul22P395.00PUT395.00$13.92 / 187$14.23 / 1870029.289413%-0.307110-0.0931840.0074340.707373-0.323410
XSP29Jul22C390.00CALL390.00$36.11 / 77$38.23 / 770028.361538%0.731002-0.0972960.0069830.6644510.634660
XSP29Jul22P390.00PUT390.00$11.65$12.56 / 204$12.87 / 2040829.982029%-0.268998-0.0877540.0069830.664451-0.282309
XSP29Jul22C385.00CALL385.00$39.91 / 73$42.04 / 730029.057004%0.767023-0.0909260.0064710.6157350.661496
XSP29Jul22P385.00PUT385.00$6.29$11.34 / 221$11.65 / 2210430.698974%-0.232977-0.0815060.0064710.615735-0.243716
XSP29Jul22C380.00CALL380.00$43.77 / 70$45.90 / 700029.657983%0.800607-0.0839260.0059120.5626190.685509
XSP29Jul22P380.00PUT380.00$4.54$10.24 / 255$10.53 / 2550631.414190%-0.199393-0.0746280.0059120.562619-0.207948
XSP29Jul22C375.00CALL375.00$47.76 / 68$49.88 / 680030.281911%0.831478-0.0765020.0053240.5066260.706456
XSP29Jul22C370.00CALL370.00$51.83 / 66$53.96 / 660030.887890%0.859442-0.0688660.0047220.4493280.724178
XSP29Jul22P370.00PUT370.00$7.72$8.32 / 382$8.52 / 30601,35632.776387%-0.140558-0.0598120.0047220.449328-0.145766