XSP.IN Option Chain

End of day data from May 6, 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
XSP29Jul22C458.00CALL458.00$2.87$2.60 / 408$2.78 / 40834019.187837%0.205375-0.0824800.0058990.5660210.184947
XSP29Jul22P460.00PUT460.00$53.09$49.47 / 55$51.75 / 555122.214694%-0.805062-0.0694220.0057170.548551-0.893447
XSP29Jul22C530.00CALL530.00$0.06 / 1,6750019.664533%0.019162-0.0134140.0009680.0929100.017645
XSP29Jul22P530.00PUT530.00$116.82 / 50$119.16 / 500030.989876%-0.980838-0.0013420.0009680.092910-1.214210
XSP29Jul22C525.00CALL525.00$0.06 / 1,2750019.005104%0.023278-0.0158210.0011420.1095390.021414
XSP29Jul22P525.00PUT525.00$111.89 / 50$114.13 / 500030.117988%-0.976722-0.0038630.0011420.109539-1.198820
XSP29Jul22C520.00CALL520.00$2.03$0.06 / 8500018.332122%0.028166-0.0185650.0013390.1284870.025881
XSP29Jul22P520.00PUT520.00$106.94 / 50$109.23 / 500029.456539%-0.971834-0.0067210.0013390.128487-1.182731
XSP29Jul22C515.00CALL515.00$0.07 / 1,1500017.955782%0.033938-0.0216720.0015630.1499240.031150
XSP29Jul22P515.00PUT515.00$101.89 / 50$104.22 / 500028.336664%-0.966062-0.0099420.0015630.149924-1.165841
XSP29Jul22C510.00CALL510.00$0.91$0.01 / 950$0.08 / 1,2500016.451071%0.040721-0.0251630.0018130.1739910.037330
XSP29Jul22P510.00PUT510.00$96.96 / 50$99.20 / 500027.427554%-0.959279-0.0135460.0018130.173991-1.148039
XSP29Jul22C505.00CALL505.00$0.03 / 1,450$0.10 / 8500016.411403%0.048647-0.0290530.0020930.2007940.044540
XSP29Jul22P505.00PUT505.00$92.02 / 50$94.31 / 500026.731753%-0.951353-0.0175500.0020930.200794-1.129209
XSP29Jul22C500.00CALL500.00$0.51$0.07 / 1,150$0.14 / 9750316.608870%0.057859-0.0333530.0024010.2303890.052901
XSP29Jul22P500.00PUT500.00$87.00 / 50$89.33 / 500025.679063%-0.942141-0.0219640.0024010.230389-1.109226
XSP29Jul22C495.00CALL495.00$0.73$0.13 / 950$0.20 / 9750516.804845%0.068501-0.0380630.0027390.2627730.062543
XSP29Jul22P495.00PUT495.00$82.12 / 50$84.35 / 500024.866302%-0.931499-0.0267880.0027390.262773-1.087963
XSP29Jul22C490.00CALL490.00$0.46$0.21 / 1,333$0.29 / 1,0580316.977330%0.080725-0.0431720.0031050.2978670.073591
XSP29Jul22P490.00PUT490.00$77.24 / 50$79.53 / 500024.285481%-0.919275-0.0320110.0031050.297867-1.065293
XSP29Jul22C489.00CALL489.00$0.24 / 833$0.31 / 8330017.048974%0.083372-0.0442410.0031810.3051980.075981
XSP29Jul22P489.00PUT489.00$76.19 / 50$78.53 / 500023.978316%-0.916628-0.0331020.0031810.305198-1.060579
XSP29Jul22C488.00CALL488.00$0.26 / 816$0.34 / 1,2410017.102868%0.086090-0.0453240.0032580.3126290.078433
XSP29Jul22P488.00PUT488.00$75.30 / 50$77.58 / 500024.018140%-0.913910-0.0342080.0032580.312629-1.055803
XSP29Jul22C487.00CALL487.00$0.28 / 1,116$0.36 / 8160017.099913%0.088880-0.0464220.0033370.3201580.080948
XSP29Jul22P487.00PUT487.00$74.25 / 50$76.58 / 500023.710457%-0.911120-0.0353290.0033370.320158-1.050964
XSP29Jul22C486.00CALL486.00$0.31 / 799$0.39 / 7990017.167751%0.091742-0.0475340.0034160.3277840.083528
XSP29Jul22P486.00PUT486.00$73.33 / 50$75.56 / 500023.580927%-0.908258-0.0364640.0034160.327784-1.046060
XSP29Jul22C485.00CALL485.00$0.68$0.34 / 799$0.42 / 7990317.218833%0.094678-0.0486600.0034970.3355030.086172
XSP29Jul22P485.00PUT485.00$72.31 / 50$74.65 / 500023.464665%-0.905322-0.0376120.0034970.335503-1.041091
XSP29Jul22C484.00CALL484.00$0.37 / 782$0.46 / 1,1070017.285949%0.097689-0.0497990.0035780.3433140.088883
XSP29Jul22P484.00PUT484.00$71.42 / 50$73.71 / 500023.498389%-0.902311-0.0387750.0035780.343314-1.036056
XSP29Jul22C483.00CALL483.00$3.96$0.40 / 882$0.49 / 7820317.305886%0.100776-0.0509520.0036610.3512140.091661
XSP29Jul22P483.00PUT483.00$70.39 / 50$72.72 / 500023.235637%-0.899224-0.0399510.0036610.351214-1.030954
XSP29Jul22C482.00CALL482.00$0.44 / 765$0.53 / 7650017.378503%0.103940-0.0521180.0037440.3591990.094506
XSP29Jul22P482.00PUT482.00$69.47 / 50$71.71 / 500023.109519%-0.896060-0.0411400.0037440.359199-1.025784
XSP29Jul22C481.00CALL481.00$0.73$0.48 / 765$0.57 / 7650117.434788%0.107182-0.0532970.0038280.3672680.097421
XSP29Jul22P481.00PUT481.00$68.55 / 51$70.83 / 510023.173293%-0.892818-0.0423410.0038280.367268-1.020546
XSP29Jul22C480.00CALL480.00$3.35$0.52 / 748$0.62 / 1,0730117.503948%0.110503-0.0544870.0039130.3754160.100405
XSP29Jul22P480.00PUT480.00$67.56 / 51$69.80 / 510022.906990%-0.889497-0.0435540.0039130.375416-1.015237
XSP29Jul22C479.00CALL479.00$0.56 / 831$0.66 / 7310017.526329%0.113905-0.0556890.0039990.3836400.103459
XSP29Jul22P479.00PUT479.00$66.57 / 51$68.90 / 510022.830502%-0.886095-0.0447790.0039990.383640-1.009859
XSP29Jul22C478.00CALL478.00$0.61 / 731$0.72 / 1,0390017.616697%0.117389-0.0569030.0040850.3919380.106584
XSP29Jul22P478.00PUT478.00$65.67 / 51$67.90 / 510022.729605%-0.882611-0.0460150.0040850.391938-1.004409
XSP29Jul22C477.00CALL477.00$0.66 / 714$0.77 / 8390017.662232%0.120954-0.0581260.0041720.4003040.109782
XSP29Jul22P477.00PUT477.00$64.75 / 51$67.04 / 510022.796730%-0.879046-0.0472610.0041720.400304-0.998887
XSP29Jul22C476.00CALL476.00$1.03$0.71 / 897$0.83 / 9220417.718766%0.124603-0.0593600.0042600.4087360.113052
XSP29Jul22P476.00PUT476.00$63.74 / 51$66.07 / 510022.579572%-0.875397-0.0485180.0042600.408736-0.993293
XSP29Jul22C475.00CALL475.00$0.77 / 780$0.89 / 8050017.782404%0.128336-0.0606030.0043490.4172280.116395
XSP29Jul22P475.00PUT475.00$62.88 / 51$65.16 / 510022.642651%-0.871664-0.0497840.0043490.417228-0.987625
XSP29Jul22C474.00CALL474.00$0.84 / 663$0.96 / 8880017.869700%0.132154-0.0618550.0044380.4257780.119813
XSP29Jul22P474.00PUT474.00$61.92 / 51$64.15 / 510022.433567%-0.867846-0.0510580.0044380.425778-0.981883
XSP29Jul22C473.00CALL473.00$0.91 / 663$1.03 / 7880017.939850%0.136058-0.0631150.0045270.4343790.123305
XSP29Jul22P473.00PUT473.00$61.02 / 52$63.30 / 520022.509471%-0.863942-0.0523410.0045270.434379-0.976067
XSP29Jul22C472.00CALL472.00$3.03$0.98 / 646$1.10 / 77102517.996017%0.140048-0.0643830.0046180.4430280.126873
XSP29Jul22P472.00PUT472.00$60.03 / 52$62.36 / 520022.341621%-0.859952-0.0536320.0046180.443028-0.970175
XSP29Jul22C471.00CALL471.00$1.98$1.06 / 629$1.18 / 6290318.074884%0.144126-0.0656570.0047080.4517200.130516
XSP29Jul22P471.00PUT471.00$59.17 / 52$61.40 / 520022.312249%-0.855874-0.0549290.0047080.451720-0.964208
XSP29Jul22C470.00CALL470.00$1.43$1.14 / 612$1.27 / 7370318.153861%0.148293-0.0669380.0047990.4604490.134236
XSP29Jul22P470.00PUT470.00$58.20 / 52$60.53 / 520022.250663%-0.851707-0.0562320.0047990.460449-0.958164
XSP29Jul22C469.00CALL469.00$1.23 / 595$1.36 / 5950018.233561%0.152548-0.0682230.0048900.4692100.138032
XSP29Jul22P469.00PUT469.00$57.36 / 52$59.64 / 520022.313800%-0.847452-0.0575410.0048900.469210-0.952043
XSP29Jul22C468.00CALL468.00$1.32 / 578$1.46 / 5780018.313537%0.156893-0.0695140.0049820.4779980.141906
XSP29Jul22P468.00PUT468.00$22.78$56.45 / 52$58.68 / 520122.202618%-0.843107-0.0588540.0049820.477998-0.945845
XSP29Jul22C467.00CALL467.00$1.42 / 561$1.56 / 5610018.391078%0.161328-0.0708080.0050740.4868070.145857
XSP29Jul22P467.00PUT467.00$55.55 / 53$57.77 / 530022.155736%-0.838672-0.0601710.0050740.486807-0.939570
XSP29Jul22C466.00CALL466.00$2.80$1.52 / 544$1.67 / 54403418.469295%0.165853-0.0721050.0051660.4956320.149886
XSP29Jul22P466.00PUT466.00$54.67 / 53$56.95 / 530022.224468%-0.834147-0.0614910.0051660.495632-0.933216
XSP29Jul22C465.00CALL465.00$1.95$1.63 / 527$1.78 / 5270718.543539%0.170470-0.0734040.0052580.5044660.153994
XSP29Jul22P465.00PUT465.00$53.76 / 53$55.99 / 530022.096584%-0.829530-0.0628130.0052580.504466-0.926784
XSP29Jul22C464.00CALL464.00$1.75 / 510$1.90 / 5100018.633727%0.175179-0.0747050.0053500.5133020.158179
XSP29Jul22P464.00PUT464.00$52.90 / 53$55.13 / 530022.123610%-0.824821-0.0641360.0053500.513302-0.920274
XSP29Jul22C463.00CALL463.00$11.34$1.87 / 493$2.03 / 4930318.719025%0.179980-0.0760060.0054420.5221360.162444
XSP29Jul22P463.00PUT463.00$52.03 / 54$54.26 / 540022.123902%-0.820020-0.0654590.0054420.522136-0.913686
XSP29Jul22C462.00CALL462.00$2.78$2.00 / 476$2.17 / 47605218.812210%0.184873-0.0773060.0055340.5309600.166787
XSP29Jul22P462.00PUT462.00$51.18 / 54$53.46 / 540022.205747%-0.815127-0.0667820.0055340.530960-0.907018
XSP29Jul22C461.00CALL461.00$3.73$2.14 / 459$2.31 / 4590518.905250%0.189859-0.0786040.0056260.5397670.171209
XSP29Jul22P461.00PUT461.00$50.25 / 54$52.58 / 540022.112796%-0.810141-0.0681040.0056260.539767-0.900272
XSP29Jul22C460.00CALL460.00$7.62$2.29 / 442$2.46 / 4420119.003112%0.194938-0.0799000.0057170.5485510.175710
XSP29Jul22C459.00CALL459.00$2.44 / 425$2.61 / 4250019.087625%0.200110-0.0811930.0058090.5573050.180289
XSP29Jul22P459.00PUT459.00$48.61 / 55$50.85 / 550022.159281%-0.799890-0.0707380.0058090.557305-0.886544
XSP29Jul22P458.00PUT458.00$47.78 / 55$50.01 / 550022.177254%-0.794625-0.0720480.0058990.566021-0.879561
XSP29Jul22C457.00CALL457.00$8.89$2.77 / 391$2.95 / 3910119.285271%0.210734-0.0837630.0059900.5746920.189683
XSP29Jul22P457.00PUT457.00$46.90 / 56$49.22 / 560022.189934%-0.789266-0.0733530.0059900.574692-0.872501
XSP29Jul22C456.00CALL456.00$2.95 / 391$3.13 / 3910019.386559%0.216185-0.0850380.0060800.5833110.194498
XSP29Jul22P456.00PUT456.00$46.14 / 56$48.37 / 560022.246733%-0.783815-0.0746520.0060800.583311-0.865362
XSP29Jul22C455.00CALL455.00$3.45$3.13 / 374$3.32 / 37403519.483414%0.221730-0.0863060.0061690.5918700.199390
XSP29Jul22P455.00PUT455.00$19.36$45.28 / 57$47.60 / 570122.272625%-0.778270-0.0759420.0061690.591870-0.858146
XSP29Jul22C454.00CALL454.00$3.33 / 357$3.52 / 3570019.593796%0.227367-0.0875650.0062570.6003610.204359
XSP29Jul22P454.00PUT454.00$20.80$44.54 / 57$46.82 / 570122.388822%-0.772633-0.0772240.0062570.600361-0.850852
XSP29Jul22C453.00CALL453.00$3.53 / 357$3.73 / 3570019.699171%0.233097-0.0888140.0063450.6087770.209405
XSP29Jul22P453.00PUT453.00$43.68 / 58$46.00 / 580022.351872%-0.766903-0.0784950.0063450.608777-0.843482
XSP29Jul22C452.00CALL452.00$25.71$3.74 / 340$3.94 / 3400119.796896%0.238919-0.0900510.0064320.6171100.214528
XSP29Jul22P452.00PUT452.00$18.18$42.95 / 58$45.18 / 580122.416295%-0.761081-0.0797560.0064320.617110-0.836035
XSP29Jul22C451.00CALL451.00$4.44$3.96 / 323$4.17 / 3230119.909575%0.244833-0.0912770.0065180.6253510.219726
XSP29Jul22P451.00PUT451.00$42.19 / 59$44.47 / 590022.538602%-0.755167-0.0810040.0065180.625351-0.828512
XSP29Jul22C450.00CALL450.00$4.19 / 323$4.40 / 3230020.016291%0.250838-0.0924890.0066030.6334930.224999
XSP29Jul22P450.00PUT450.00$19.73$41.41 / 59$43.64 / 590122.534018%-0.749162-0.0822390.0066030.633493-0.820915
XSP29Jul22C449.00CALL449.00$4.43 / 306$4.64 / 3060020.122510%0.256934-0.0936860.0066860.6415280.230347
XSP29Jul22P449.00PUT449.00$40.61 / 60$42.93 / 600022.596496%-0.743066-0.0834590.0066860.641528-0.813243
XSP29Jul22C448.00CALL448.00$4.68 / 306$4.89 / 3060020.233307%0.263120-0.0948680.0067690.6494460.235768
XSP29Jul22P448.00PUT448.00$39.91 / 60$42.14 / 600022.663481%-0.736880-0.0846640.0067690.649446-0.805498
XSP29Jul22C447.00CALL447.00$4.94 / 289$5.15 / 2890020.345018%0.269395-0.0960330.0068500.6572410.241261
XSP29Jul22P447.00PUT447.00$39.19 / 61$41.47 / 610022.802892%-0.730605-0.0858510.0068500.657241-0.797681
XSP29Jul22C446.00CALL446.00$5.21 / 272$5.42 / 2720020.460215%0.275758-0.0971790.0069300.6649030.246825
XSP29Jul22P446.00PUT446.00$38.41 / 61$40.72 / 610022.819659%-0.724242-0.0870200.0069300.664903-0.789792
XSP29Jul22C445.00CALL445.00$8.60$5.49 / 272$5.71 / 27201520.584903%0.282210-0.0983060.0070090.6724240.252460
XSP29Jul22P445.00PUT445.00$37.75 / 62$40.02 / 620022.952808%-0.717790-0.0881700.0070090.672424-0.781833
XSP29Jul22C444.00CALL444.00$5.77 / 255$5.99 / 2550020.684114%0.288747-0.0994130.0070850.6797960.258164
XSP29Jul22P444.00PUT444.00$37.02 / 62$39.24 / 620022.962232%-0.711253-0.0893000.0070850.679796-0.773805
XSP29Jul22C443.00CALL443.00$6.07 / 255$6.30 / 2550020.812762%0.295370-0.1004980.0071610.6870110.263936
XSP29Jul22P443.00PUT443.00$30.59$36.29 / 63$38.60 / 630123.065960%-0.704630-0.0904070.0071610.687011-0.765709
XSP29Jul22C442.00CALL442.00$6.38 / 238$6.61 / 2380020.933868%0.302078-0.1015590.0072340.6940590.269774
XSP29Jul22P442.00PUT442.00$35.65 / 64$37.88 / 640023.165057%-0.697922-0.0914920.0072340.694059-0.757546
XSP29Jul22C441.00CALL441.00$6.70 / 238$6.93 / 2380021.053040%0.308868-0.1025970.0073060.7009340.275677
XSP29Jul22P441.00PUT441.00$34.97 / 64$37.19 / 640023.245240%-0.691132-0.0925520.0073060.700934-0.749319
XSP29Jul22C440.00CALL440.00$10.76$7.03 / 221$7.26 / 22101521.176010%0.315740-0.1036090.0073750.7076250.281644
XSP29Jul22P440.00PUT440.00$34.26 / 65$36.57 / 650023.342847%-0.684260-0.0935870.0073750.707625-0.741028
XSP29Jul22C439.00CALL439.00$7.36 / 221$7.60 / 2210021.291876%0.322692-0.1045950.0074430.7141260.287672
XSP29Jul22P439.00PUT439.00$33.63 / 66$35.85 / 660023.414847%-0.677308-0.0945950.0074430.714126-0.732675
XSP29Jul22C438.00CALL438.00$7.71 / 204$7.95 / 2040021.415975%0.329723-0.1055530.0075090.7204280.293761
XSP29Jul22P438.00PUT438.00$33.01 / 67$35.27 / 670023.580868%-0.670277-0.0955760.0075090.720428-0.724262
XSP29Jul22C437.00CALL437.00$8.07 / 204$8.31 / 2040021.540956%0.336830-0.1064810.0075720.7265230.299908
XSP29Jul22P437.00PUT437.00$32.35 / 67$34.58 / 670023.630412%-0.663170-0.0965280.0075720.726523-0.715791
XSP29Jul22C436.00CALL436.00$8.44 / 204$8.68 / 2040021.666785%0.344013-0.1073800.0076340.7324020.306112
XSP29Jul22P436.00PUT436.00$12.96$31.72 / 68$33.95 / 680123.731372%-0.655987-0.0974490.0076340.732402-0.707263
XSP29Jul22C435.00CALL435.00$26.06$8.81 / 187$9.06 / 1870121.785806%0.351270-0.1082470.0076930.7380580.312370
XSP29Jul22P435.00PUT435.00$31.07 / 69$33.35 / 690023.826611%-0.648730-0.0983390.0076930.738058-0.698681
XSP29Jul22C434.00CALL434.00$9.20 / 187$9.44 / 1870021.907256%0.358598-0.1090830.0077490.7434830.318681
XSP29Jul22P434.00PUT434.00$30.49 / 70$32.72 / 700023.941085%-0.641402-0.0991970.0077490.743483-0.690046
XSP29Jul22C433.00CALL433.00$9.60 / 170$9.84 / 1700022.036546%0.365995-0.1098840.0078030.7486700.325042
XSP29Jul22P433.00PUT433.00$29.88 / 70$32.11 / 700024.037165%-0.634005-0.1000210.0078030.748670-0.681360
XSP29Jul22C432.00CALL432.00$10.00 / 170$10.25 / 1700022.160516%0.373460-0.1106510.0078550.7536100.331452
XSP29Jul22P432.00PUT432.00$29.30 / 71$31.53 / 710024.156884%-0.626540-0.1008110.0078550.753610-0.672626
XSP29Jul22C431.00CALL431.00$10.42 / 170$10.67 / 1700022.286861%0.380990-0.1113820.0079040.7582970.337907
XSP29Jul22P431.00PUT431.00$28.74 / 72$30.96 / 720024.289927%-0.619010-0.1015650.0079040.758297-0.663846
XSP29Jul22C430.00CALL430.00$19.90$10.84 / 153$11.09 / 1530222.405612%0.388583-0.1120770.0079500.7627240.344406
XSP29Jul22P430.00PUT430.00$24.56$28.15 / 73$30.38 / 730124.385395%-0.611417-0.1022820.0079500.762724-0.655023
XSP29Jul22C429.00CALL429.00$17.98$11.28 / 153$11.53 / 1530122.538452%0.396236-0.1127340.0079930.7668820.350947
XSP29Jul22P429.00PUT429.00$27.59 / 74$29.82 / 740024.502700%-0.603764-0.1029620.0079930.766882-0.646158
XSP29Jul22C428.00CALL428.00$11.72 / 153$11.98 / 1530022.665627%0.403948-0.1133520.0080340.7707670.357526
XSP29Jul22P428.00PUT428.00$27.01 / 75$29.30 / 750024.622127%-0.596052-0.1036030.0080340.770767-0.637255
XSP29Jul22C427.00CALL427.00$12.18 / 153$12.43 / 1530022.793863%0.411716-0.1139300.0080710.7743700.364141
XSP29Jul22P427.00PUT427.00$26.50 / 76$28.72 / 760024.737292%-0.588284-0.1042040.0080710.774370-0.628315
XSP29Jul22C426.00CALL426.00$12.64 / 136$12.89 / 1360022.916811%0.419536-0.1144680.0081060.7776870.370790
XSP29Jul22P426.00PUT426.00$22.53$26.96 / 102$27.19 / 1020024.854758%-0.580464-0.1047640.0081060.777687-0.619342
XSP29Jul22C425.00CALL425.00$13.11 / 136$13.37 / 1360023.047509%0.427407-0.1149640.0081370.7807100.377469
XSP29Jul22P425.00PUT425.00$12.00$26.44 / 102$26.67 / 1020124.980970%-0.572593-0.1052840.0081370.780710-0.610339
XSP29Jul22C424.00CALL424.00$13.59 / 136$13.85 / 1360023.173169%0.435326-0.1154180.0081660.7834350.384177
XSP29Jul22P424.00PUT424.00$25.92 / 119$26.15 / 1190025.096797%-0.564674-0.1057600.0081660.783435-0.601307
XSP29Jul22C423.00CALL423.00$14.08 / 136$14.34 / 1360023.300330%0.443290-0.1158290.0081910.7858550.390909
XSP29Jul22P423.00PUT423.00$25.41 / 119$25.65 / 1190025.222248%-0.556710-0.1061940.0081910.785855-0.592251
XSP29Jul22C422.00CALL422.00$14.58 / 136$14.83 / 1360023.424374%0.451295-0.1161960.0082130.7879660.397663
XSP29Jul22P422.00PUT422.00$12.40$24.91 / 119$25.15 / 1190025.340110%-0.548705-0.1065840.0082130.787966-0.583172
XSP29Jul22C421.00CALL421.00$15.09 / 136$15.34 / 1360023.551505%0.459339-0.1165190.0082320.7897630.404437
XSP29Jul22P421.00PUT421.00$24.42 / 119$24.66 / 1190025.464754%-0.540661-0.1069290.0082320.789763-0.574074
XSP29Jul22C420.00CALL420.00$15.60 / 136$15.86 / 1360023.678329%0.467420-0.1167960.0082470.7912410.411227
XSP29Jul22P420.00PUT420.00$21.79$23.94 / 119$24.18 / 1190325.591536%-0.532580-0.1072290.0082470.791241-0.564960
XSP29Jul22C419.00CALL419.00$16.13 / 119$16.38 / 1190023.806579%0.475533-0.1170270.0082590.7923960.418029
XSP29Jul22P419.00PUT419.00$21.37$23.47 / 119$23.71 / 1190225.720747%-0.524467-0.1074830.0082590.792396-0.555833
XSP29Jul22C418.00CALL418.00$16.66 / 119$16.92 / 1190023.936558%0.483675-0.1172120.0082680.7932250.424842
XSP29Jul22P418.00PUT418.00$23.00 / 119$23.25 / 1190025.846322%-0.516325-0.1076910.0082680.793225-0.546697
XSP29Jul22C417.00CALL417.00$17.20 / 119$17.46 / 1190024.062211%0.491844-0.1173500.0082730.7937240.431660
XSP29Jul22P417.00PUT417.00$22.55 / 119$22.79 / 1190025.974755%-0.508156-0.1078520.0082730.793724-0.537553
XSP29Jul22C416.00CALL416.00$17.75 / 119$18.00 / 1190024.183737%0.500036-0.1174400.0082750.7938900.438483
XSP29Jul22P416.00PUT416.00$18.68$22.10 / 119$22.34 / 1190126.099898%-0.499964-0.1079650.0082750.793890-0.528407
XSP29Jul22C415.00CALL415.00$18.31 / 119$18.56 / 1190024.313464%0.508247-0.1174830.0082730.7937200.445305
XSP29Jul22P415.00PUT415.00$9.71$21.66 / 119$21.90 / 1190126.228171%-0.491753-0.1080300.0082730.793720-0.519261
XSP29Jul22C414.00CALL414.00$18.87 / 119$19.12 / 1190024.433887%0.516475-0.1174780.0082670.7932130.452124
XSP29Jul22P414.00PUT414.00$21.22 / 119$21.47 / 1190026.353377%-0.483525-0.1080480.0082670.793213-0.510117
XSP29Jul22C413.00CALL413.00$19.44 / 119$19.69 / 1190024.558278%0.524716-0.1174240.0082590.7923660.458936
XSP29Jul22P413.00PUT413.00$20.80 / 119$21.04 / 1190026.483054%-0.475284-0.1080160.0082590.792366-0.500981
XSP29Jul22C412.00CALL412.00$20.02 / 119$20.27 / 1190024.681709%0.532966-0.1173210.0082460.7911780.465738
XSP29Jul22P412.00PUT412.00$21.95$20.38 / 119$20.62 / 1190126.607593%-0.467034-0.1079370.0082460.791178-0.491855
XSP29Jul22C411.00CALL411.00$20.61 / 119$20.86 / 1190024.809787%0.541222-0.1171690.0082300.7896480.472526
XSP29Jul22P411.00PUT411.00$19.97 / 119$20.21 / 1190026.736820%-0.458778-0.1078080.0082300.789648-0.482742
XSP29Jul22C410.00CALL410.00$43.03$21.20 / 119$21.45 / 1190224.928139%0.549480-0.1169690.0082110.7877760.479297
XSP29Jul22P410.00PUT410.00$13.81$19.56 / 136$19.81 / 13602026.863382%-0.450520-0.1076300.0082110.787776-0.473647
XSP29Jul22C409.00CALL409.00$21.80 / 119$22.05 / 1190025.049525%0.557737-0.1167190.0081880.7855610.486048
XSP29Jul22P409.00PUT409.00$14.90$19.17 / 136$19.41 / 13601326.993727%-0.442263-0.1074030.0081880.785561-0.464572
XSP29Jul22C408.00CALL408.00$22.41 / 119$22.66 / 1190025.174057%0.565990-0.1164210.0081610.7830040.492774
XSP29Jul22P408.00PUT408.00$18.78 / 136$19.02 / 1360027.121589%-0.434010-0.1071280.0081610.783004-0.455521
XSP29Jul22C407.00CALL407.00$23.02 / 119$23.27 / 1190025.289008%0.574233-0.1160740.0081310.7801060.499473
XSP29Jul22P407.00PUT407.00$18.40 / 136$18.64 / 1360027.253413%-0.425767-0.1068030.0081310.780106-0.446498
XSP29Jul22C406.00CALL406.00$23.65 / 119$23.89 / 1190025.413580%0.582465-0.1156780.0080970.7768680.506141
XSP29Jul22P406.00PUT406.00$21.50$18.02 / 136$18.26 / 1360827.376426%-0.417535-0.1064300.0080970.776868-0.437506
XSP29Jul22C405.00CALL405.00$24.27 / 119$24.52 / 1190025.528480%0.590680-0.1152330.0080600.7732920.512774
XSP29Jul22P405.00PUT405.00$12.42$17.65 / 136$17.90 / 13602027.509874%-0.409320-0.1060080.0080600.773292-0.428549
XSP29Jul22C404.00CALL404.00$24.91 / 102$25.15 / 1020025.651470%0.598876-0.1147400.0080190.7693800.519369
XSP29Jul22P404.00PUT404.00$10.76$17.29 / 136$17.53 / 1360127.634410%-0.401124-0.1055380.0080190.769380-0.419629
XSP29Jul22C403.00CALL403.00$25.55 / 102$25.80 / 1020025.772729%0.607049-0.1141990.0079750.7651340.525923
XSP29Jul22P403.00PUT403.00$16.94 / 136$17.18 / 1360027.774345%-0.392951-0.1050200.0079750.765134-0.410752
XSP29Jul22C402.00CALL402.00$26.20 / 102$26.44 / 1020025.886993%0.615196-0.1136110.0079270.7605590.532431
XSP29Jul22P402.00PUT402.00$16.59 / 136$16.83 / 1360027.901015%-0.384804-0.1044540.0079270.760559-0.401919
XSP29Jul22C401.00CALL401.00$25.86 / 90$28.09 / 900026.005375%0.623311-0.1129750.0078760.7556570.538890
XSP29Jul22P401.00PUT401.00$16.24 / 153$16.49 / 1530028.027491%-0.376689-0.1038420.0078760.755657-0.393135
XSP29Jul22C400.00CALL400.00$26.49 / 89$28.71 / 890026.075029%0.631393-0.1122940.0078220.7504320.545298
XSP29Jul22P400.00PUT400.00$6.82$15.91 / 153$16.15 / 1530328.158910%-0.368607-0.1031830.0078220.750432-0.384404
XSP29Jul22C395.00CALL395.00$29.91 / 83$32.13 / 830026.683018%0.671165-0.1082110.0075010.7196480.576434
XSP29Jul22P395.00PUT395.00$14.32 / 170$14.56 / 1700028.808627%-0.328835-0.0992140.0075010.719648-0.341646
XSP29Jul22C390.00CALL390.00$33.41 / 78$35.63 / 780027.188622%0.709556-0.1030860.0071050.6816680.605769
XSP29Jul22P390.00PUT390.00$11.65$12.88 / 187$13.11 / 1870829.463188%-0.290444-0.0942030.0071050.681668-0.300690
XSP29Jul22C385.00CALL385.00$37.10 / 75$39.32 / 750027.756509%0.746159-0.0970550.0066440.6374800.632925
XSP29Jul22P385.00PUT385.00$6.29$11.57 / 221$11.80 / 2210430.122176%-0.253841-0.0882850.0066440.637480-0.261913
XSP29Jul22C380.00CALL380.00$40.93 / 71$43.15 / 710028.336505%0.780611-0.0902850.0061320.5882820.657571
XSP29Jul22P380.00PUT380.00$4.54$10.39 / 238$10.61 / 2380630.787149%-0.219389-0.0816290.0061320.588282-0.225645
XSP29Jul22C375.00CALL375.00$44.81 / 69$47.03 / 690028.798640%0.812607-0.0829670.0055810.5354340.679440
XSP29Jul22P375.00PUT375.00$9.29$9.33 / 272$9.54 / 27201431.467970%-0.187393-0.0744260.0055810.535434-0.192155
XSP29Jul22C370.00CALL370.00$48.88 / 66$51.11 / 660029.398254%0.841913-0.0753070.0050070.4803860.698332
XSP29Jul22P370.00PUT370.00$7.72$7.39 / 198$8.58 / 5001,35631.307984%-0.158087-0.0668790.0050070.480386-0.161642