XSP.IN Option Chain

End of day data from May 9, 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
XSP29Jul22C449.00CALL449.00$3.11$2.83 / 408$2.99 / 40834021.890329%0.168940-0.0714210.0055330.4768210.142725
XSP29Jul22P490.00PUT490.00$86.65$89.33 / 50$91.46 / 501021.872513%-0.957653-0.0145060.0019810.170743-1.062529
XSP29Jul22P488.00PUT488.00$84.72$87.36 / 50$89.50 / 501021.758154%-0.954317-0.0161600.0021060.181509-1.055207
XSP29Jul22C457.00CALL457.00$2.47$1.75 / 527$1.89 / 5271121.158062%0.132829-0.0607540.0047140.4062040.112592
XSP29Jul22P430.00PUT430.00$35.46$36.79 / 65$38.96 / 651124.551495%-0.718868-0.0864320.0074050.638084-0.729014
XSP29Jul22P420.00PUT420.00$29.39$30.52 / 72$32.69 / 721325.835605%-0.645534-0.0969150.0081690.703942-0.647056
XSP29Jul22P390.00PUT390.00$17.35$17.54 / 136$17.76 / 1361829.851061%-0.391237-0.1028720.0084310.726512-0.381013
XSP29Jul22P385.00PUT385.00$15.40$15.82 / 153$16.04 / 1531430.514685%-0.348577-0.0993620.0081200.699695-0.338122
XSP29Jul22P375.00PUT375.00$12.80$12.84 / 204$13.05 / 20411431.880080%-0.267702-0.0888790.0072280.622851-0.257784
XSP29Jul22C530.00CALL530.00$0.06 / 1,6570022.396526%0.007939-0.0061150.0004780.0411910.006859
XSP29Jul22P530.00PUT530.00$129.04 / 50$131.17 / 500025.982784%-0.9920610.0056970.0004780.041191-1.181647
XSP29Jul22C525.00CALL525.00$0.06 / 1,4500021.733458%0.009939-0.0074480.0005820.0501540.008580
XSP29Jul22P525.00PUT525.00$124.05 / 50$126.18 / 500025.249827%-0.9900610.0042530.0005820.050154-1.168715
XSP29Jul22C520.00CALL520.00$2.03$0.06 / 1,0500021.059455%0.012391-0.0090260.0007050.0607550.010687
XSP29Jul22P520.00PUT520.00$119.07 / 50$121.21 / 500024.725754%-0.9876090.0025640.0007050.060755-1.155396
XSP29Jul22C515.00CALL515.00$0.07 / 1,5500020.716310%0.015382-0.0108800.0008500.0732090.013253
XSP29Jul22P515.00PUT515.00$114.09 / 50$116.23 / 500024.102684%-0.9846180.0005990.0008500.073209-1.141617
XSP29Jul22C510.00CALL510.00$0.91$0.01 / 950$0.07 / 9500018.870732%0.019011-0.0130430.0010180.0877360.016363
XSP29Jul22P510.00PUT510.00$109.12 / 50$111.26 / 500023.580564%-0.980989-0.0016760.0010180.087736-1.127295
XSP29Jul22C505.00CALL505.00$0.02 / 1,550$0.09 / 1,2500018.804005%0.023390-0.0155500.0012130.1045550.020111
XSP29Jul22P505.00PUT505.00$104.16 / 50$106.29 / 500023.080203%-0.976610-0.0042940.0012130.104555-1.112335
XSP29Jul22C500.00CALL500.00$0.51$0.05 / 1,350$0.12 / 1,3500318.993522%0.028644-0.0184310.0014380.1238750.024601
XSP29Jul22P500.00PUT500.00$99.19 / 50$101.33 / 500022.533241%-0.971356-0.0072870.0014380.123875-1.096632
XSP29Jul22C495.00CALL495.00$0.73$0.09 / 1,550$0.16 / 9500519.116148%0.034913-0.0217150.0016930.1458860.029949
XSP29Jul22P495.00PUT495.00$94.25 / 50$96.39 / 500022.180694%-0.965087-0.0106830.0016930.145886-1.080072
XSP29Jul22C490.00CALL490.00$0.46$0.15 / 1,450$0.22 / 8500319.295980%0.042347-0.0254270.0019810.1707430.036279
XSP29Jul22C489.00CALL489.00$0.17 / 950$0.24 / 1,1500019.400832%0.043988-0.0262230.0020430.1760660.037675
XSP29Jul22P489.00PUT489.00$88.34 / 50$90.47 / 500021.758592%-0.956012-0.0153240.0020430.176066-1.058891
XSP29Jul22C488.00CALL488.00$0.19 / 850$0.25 / 8500019.424207%0.045683-0.0270360.0021060.1815090.039117
XSP29Jul22C487.00CALL487.00$0.20 / 1,250$0.27 / 8500019.437044%0.047434-0.0278680.0021710.1870710.040605
XSP29Jul22P487.00PUT487.00$86.38 / 50$88.51 / 500021.675421%-0.952566-0.0170130.0021710.187071-1.051476
XSP29Jul22C486.00CALL486.00$0.22 / 1,050$0.29 / 1,0500019.496263%0.049242-0.0287170.0022370.1927530.042141
XSP29Jul22P486.00PUT486.00$85.40 / 50$87.54 / 500021.663896%-0.950758-0.0178850.0022370.192753-1.047697
XSP29Jul22C485.00CALL485.00$0.68$0.24 / 933$0.31 / 9330319.539676%0.051109-0.0295850.0023040.1985560.043726
XSP29Jul22P485.00PUT485.00$84.42 / 50$86.55 / 500021.568542%-0.948891-0.0187750.0023040.198556-1.043869
XSP29Jul22C484.00CALL484.00$0.26 / 1,033$0.33 / 8330019.569913%0.053035-0.0304700.0023730.2044790.045362
XSP29Jul22P484.00PUT484.00$83.42 / 50$85.61 / 500021.581421%-0.946965-0.0196830.0023730.204479-1.039992
XSP29Jul22C483.00CALL483.00$3.96$0.28 / 1,016$0.36 / 1,3160319.634868%0.055023-0.0313740.0024430.2105220.047049
XSP29Jul22P483.00PUT483.00$82.47 / 50$84.60 / 500021.512462%-0.944977-0.0206090.0024430.210522-1.036062
XSP29Jul22C482.00CALL482.00$0.30 / 1,316$0.38 / 9160019.639439%0.057073-0.0322960.0025150.2166850.048788
XSP29Jul22P482.00PUT482.00$81.50 / 50$83.63 / 500021.507851%-0.942927-0.0215540.0025150.216685-1.032080
XSP29Jul22C481.00CALL481.00$0.73$0.33 / 816$0.41 / 1,1160119.722066%0.059188-0.0332370.0025870.2229680.050581
XSP29Jul22P481.00PUT481.00$80.53 / 50$82.66 / 500021.492295%-0.940812-0.0225160.0025870.222968-1.028045
XSP29Jul22C480.00CALL480.00$3.35$0.36 / 799$0.43 / 7990119.748025%0.061368-0.0341950.0026620.2293710.052429
XSP29Jul22P480.00PUT480.00$79.56 / 50$81.69 / 500021.468751%-0.938632-0.0234970.0026620.229371-1.023955
XSP29Jul22C479.00CALL479.00$0.38 / 1,199$0.46 / 7990019.759223%0.063615-0.0351720.0027370.2358940.054332
XSP29Jul22P479.00PUT479.00$78.60 / 50$80.73 / 500021.500315%-0.936385-0.0244960.0027370.235894-1.019809
XSP29Jul22C478.00CALL478.00$0.41 / 1,082$0.49 / 7820019.799417%0.065931-0.0361660.0028140.2425340.056293
XSP29Jul22P478.00PUT478.00$77.62 / 50$79.76 / 500021.433028%-0.934069-0.0255120.0028140.242534-1.015606
XSP29Jul22C477.00CALL477.00$0.45 / 782$0.53 / 8820019.893621%0.068316-0.0371780.0028930.2492920.058312
XSP29Jul22P477.00PUT477.00$76.66 / 50$78.79 / 500021.417045%-0.931684-0.0265470.0028930.249292-1.011344
XSP29Jul22C476.00CALL476.00$1.03$0.48 / 765$0.56 / 7650419.903137%0.070773-0.0382080.0029730.2561670.060390
XSP29Jul22P476.00PUT476.00$75.72 / 50$77.84 / 500021.500181%-0.929227-0.0275990.0029730.256167-1.007023
XSP29Jul22C475.00CALL475.00$0.51 / 1,165$0.60 / 7650019.938969%0.073302-0.0392560.0030540.2631570.062529
XSP29Jul22P475.00PUT475.00$74.71 / 51$76.90 / 510021.414083%-0.926698-0.0286690.0030540.263157-1.002642
XSP29Jul22C474.00CALL474.00$0.55 / 1,048$0.64 / 7480019.988413%0.075905-0.0403200.0031360.2702610.064729
XSP29Jul22P474.00PUT474.00$73.78 / 51$75.91 / 510021.398835%-0.924095-0.0297560.0031360.270261-0.998199
XSP29Jul22C473.00CALL473.00$0.60 / 731$0.69 / 8310020.087398%0.078584-0.0414020.0032200.2774770.066992
XSP29Jul22P473.00PUT473.00$72.80 / 51$74.99 / 510021.423930%-0.921416-0.0308600.0032200.277477-0.993694
XSP29Jul22C472.00CALL472.00$3.03$0.64 / 731$0.73 / 73102520.110156%0.081340-0.0425010.0033050.2848040.069319
XSP29Jul22P472.00PUT472.00$71.90 / 51$74.02 / 510021.509683%-0.918660-0.0319810.0033050.284804-0.989124
XSP29Jul22C471.00CALL471.00$1.98$0.69 / 714$0.79 / 9140320.202721%0.084174-0.0436170.0033910.2922400.071711
XSP29Jul22P471.00PUT471.00$70.93 / 51$73.06 / 510021.443206%-0.915826-0.0331190.0033910.292240-0.984490
XSP29Jul22C470.00CALL470.00$1.43$0.74 / 697$0.84 / 7970320.250944%0.087088-0.0447480.0034790.2997830.074169
XSP29Jul22P470.00PUT470.00$69.98 / 51$72.11 / 510021.438203%-0.912912-0.0342730.0034790.299783-0.979790
XSP29Jul22C469.00CALL469.00$0.79 / 697$0.89 / 6970020.285636%0.090083-0.0458960.0035680.3074300.076694
XSP29Jul22P469.00PUT469.00$69.04 / 51$71.17 / 510021.465496%-0.909917-0.0354430.0035680.307430-0.975022
XSP29Jul22C468.00CALL468.00$0.85 / 680$0.95 / 6800020.355354%0.093161-0.0470590.0036580.3151790.079288
XSP29Jul22P468.00PUT468.00$22.78$68.10 / 51$70.23 / 510121.483845%-0.906839-0.0366290.0036580.315179-0.970186
XSP29Jul22C467.00CALL467.00$0.91 / 663$1.02 / 8630020.434143%0.096323-0.0482380.0037490.3230260.081950
XSP29Jul22P467.00PUT467.00$67.17 / 51$69.30 / 510021.531857%-0.903677-0.0378300.0037490.323026-0.965281
XSP29Jul22C466.00CALL466.00$2.80$0.97 / 663$1.08 / 66303420.474491%0.099569-0.0494320.0038410.3309710.084683
XSP29Jul22P466.00PUT466.00$66.21 / 52$68.40 / 520021.564654%-0.900431-0.0390450.0038410.330971-0.960306
XSP29Jul22C465.00CALL465.00$1.95$1.04 / 646$1.15 / 6460720.546379%0.102902-0.0506390.0039340.3390080.087487
XSP29Jul22P465.00PUT465.00$65.31 / 52$67.44 / 520021.587539%-0.897098-0.0402750.0039340.339008-0.955260
XSP29Jul22C464.00CALL464.00$1.11 / 629$1.23 / 6290020.620682%0.106323-0.0518610.0040280.3471350.090363
XSP29Jul22P464.00PUT464.00$64.38 / 52$66.52 / 520021.617618%-0.893677-0.0415190.0040280.347135-0.950141
XSP29Jul22C463.00CALL463.00$11.34$1.19 / 612$1.31 / 6120320.696929%0.109833-0.0530960.0041240.3553480.093312
XSP29Jul22P463.00PUT463.00$63.47 / 52$65.60 / 520021.671081%-0.890167-0.0427770.0041240.355348-0.944949
XSP29Jul22C462.00CALL462.00$2.78$1.27 / 612$1.39 / 61205220.760222%0.113434-0.0543440.0042200.3636430.096335
XSP29Jul22P462.00PUT462.00$62.55 / 52$64.69 / 520021.711950%-0.886566-0.0440470.0042200.363643-0.939684
XSP29Jul22C461.00CALL461.00$3.73$1.36 / 595$1.48 / 5950520.844741%0.117125-0.0556040.0043170.3720160.099434
XSP29Jul22P461.00PUT461.00$61.60 / 52$63.73 / 520021.610693%-0.882875-0.0453290.0043170.372016-0.934343
XSP29Jul22C460.00CALL460.00$7.62$1.45 / 578$1.58 / 5780120.931058%0.120910-0.0568760.0044150.3804640.102608
XSP29Jul22P460.00PUT460.00$53.09$60.74 / 53$62.87 / 530621.804530%-0.879090-0.0466230.0044150.380464-0.928927
XSP29Jul22C459.00CALL459.00$1.54 / 561$1.67 / 5610020.984115%0.124788-0.0581580.0045140.3889810.105858
XSP29Jul22P459.00PUT459.00$59.84 / 53$61.97 / 530021.853450%-0.875212-0.0479280.0045140.388981-0.923433
XSP29Jul22C458.00CALL458.00$2.87$1.64 / 544$1.78 / 54403421.072220%0.128760-0.0594510.0046140.3975620.109186
XSP29Jul22P458.00PUT458.00$58.95 / 53$61.08 / 530021.923932%-0.871240-0.0492440.0046140.397562-0.917863
XSP29Jul22P457.00PUT457.00$58.07 / 53$60.20 / 530022.006863%-0.867171-0.0505680.0047140.406204-0.912215
XSP29Jul22C456.00CALL456.00$1.87 / 527$2.01 / 5100021.262236%0.136995-0.0620650.0048150.4149000.116077
XSP29Jul22P456.00PUT456.00$57.17 / 54$59.31 / 540022.034870%-0.863005-0.0519020.0048150.414900-0.906487
XSP29Jul22C455.00CALL455.00$3.45$1.98 / 510$2.13 / 51003521.333929%0.141258-0.0633850.0049160.4236460.119641
XSP29Jul22P455.00PUT455.00$19.36$56.29 / 54$58.43 / 540122.090718%-0.858742-0.0532440.0049160.423646-0.900680
XSP29Jul22C454.00CALL454.00$2.11 / 493$2.26 / 4930021.432732%0.145620-0.0647110.0050180.4324350.123286
XSP29Jul22P454.00PUT454.00$20.80$55.40 / 54$57.58 / 540122.162467%-0.854380-0.0545920.0050180.432435-0.894794
XSP29Jul22C453.00CALL453.00$2.24 / 476$2.39 / 4760021.515536%0.150082-0.0660440.0051210.4412610.127011
XSP29Jul22P453.00PUT453.00$54.56 / 54$56.69 / 540022.230795%-0.849918-0.0559480.0051210.441261-0.888826
XSP29Jul22C452.00CALL452.00$25.71$2.38 / 459$2.53 / 4590121.610766%0.154644-0.0673820.0052230.4501200.130817
XSP29Jul22P452.00PUT452.00$18.18$53.70 / 55$55.84 / 550122.314110%-0.845356-0.0573080.0052230.450120-0.882778
XSP29Jul22C451.00CALL451.00$4.44$2.52 / 442$2.68 / 4420121.703133%0.159308-0.0687250.0053270.4590040.134704
XSP29Jul22P451.00PUT451.00$52.83 / 55$55.01 / 550022.391391%-0.840692-0.0586730.0053270.459004-0.876648
XSP29Jul22C450.00CALL450.00$2.67 / 425$2.83 / 4250021.792455%0.164073-0.0700720.0054300.4679060.138674
XSP29Jul22P450.00PUT450.00$19.73$52.01 / 55$54.14 / 550122.471619%-0.835927-0.0600420.0054300.467906-0.870436
XSP29Jul22P449.00PUT449.00$51.18 / 56$53.31 / 560022.568414%-0.831060-0.0614130.0055330.476821-0.864142
XSP29Jul22C448.00CALL448.00$3.00 / 391$3.16 / 3910021.997480%0.173910-0.0727710.0056370.4857400.146859
XSP29Jul22P448.00PUT448.00$50.34 / 56$52.47 / 560022.632854%-0.826090-0.0627860.0056370.485740-0.857765
XSP29Jul22C447.00CALL447.00$3.17 / 374$3.34 / 3910022.100181%0.178984-0.0741220.0057400.4946580.151076
XSP29Jul22P447.00PUT447.00$49.50 / 57$51.68 / 570022.738811%-0.821016-0.0641600.0057400.494658-0.851306
XSP29Jul22C446.00CALL446.00$3.35 / 374$3.52 / 3740022.198720%0.184162-0.0754730.0058440.5035650.155376
XSP29Jul22P446.00PUT446.00$48.70 / 57$50.83 / 570022.804992%-0.815838-0.0655320.0058440.503565-0.844764
XSP29Jul22C445.00CALL445.00$8.60$3.54 / 357$3.71 / 35701522.303623%0.189444-0.0768220.0059470.5124560.159758
XSP29Jul22P445.00PUT445.00$47.88 / 57$50.05 / 570022.914281%-0.810556-0.0669040.0059470.512456-0.838139
XSP29Jul22C444.00CALL444.00$3.74 / 357$3.91 / 3570022.415472%0.194830-0.0781680.0060500.5213220.164224
XSP29Jul22P444.00PUT444.00$47.10 / 58$49.23 / 580023.004739%-0.805170-0.0682720.0060500.521322-0.831431
XSP29Jul22C443.00CALL443.00$3.94 / 340$4.12 / 3400022.520646%0.200321-0.0795100.0061520.5301550.168772
XSP29Jul22P443.00PUT443.00$30.59$46.31 / 58$48.44 / 580123.105164%-0.799679-0.0696360.0061520.530155-0.824641
XSP29Jul22C442.00CALL442.00$4.15 / 340$4.33 / 3400022.624047%0.205916-0.0808460.0062540.5389470.173403
XSP29Jul22P442.00PUT442.00$45.53 / 59$47.66 / 590023.210586%-0.794084-0.0709950.0062540.538947-0.817767
XSP29Jul22C441.00CALL441.00$4.37 / 323$4.56 / 3230022.740767%0.211616-0.0821770.0063560.5476900.178116
XSP29Jul22P441.00PUT441.00$44.71 / 59$46.84 / 590023.225671%-0.788384-0.0723480.0063560.547690-0.810812
XSP29Jul22C440.00CALL440.00$10.76$4.60 / 306$4.79 / 30601522.851753%0.217421-0.0834990.0064560.5563740.182911
XSP29Jul22P440.00PUT440.00$43.94 / 60$46.07 / 600023.324707%-0.782579-0.0736930.0064560.556374-0.803774
XSP29Jul22C439.00CALL439.00$4.84 / 306$5.03 / 3060022.968274%0.223330-0.0848130.0065560.5649930.187788
XSP29Jul22P439.00PUT439.00$43.23 / 60$45.36 / 600023.516147%-0.776670-0.0750290.0065560.564993-0.796655
XSP29Jul22C438.00CALL438.00$5.09 / 289$5.28 / 2890023.086354%0.229343-0.0861170.0066560.5735360.192746
XSP29Jul22P438.00PUT438.00$42.46 / 61$44.63 / 610023.623653%-0.770657-0.0763550.0066560.573536-0.789454
XSP29Jul22C437.00CALL437.00$5.34 / 289$5.54 / 2890023.202342%0.235460-0.0874090.0067540.5819950.197785
XSP29Jul22P437.00PUT437.00$41.69 / 61$43.82 / 610023.645534%-0.764540-0.0776690.0067540.581995-0.782173
XSP29Jul22C436.00CALL436.00$5.61 / 272$5.80 / 2720023.322313%0.241680-0.0886880.0068510.5903610.202904
XSP29Jul22P436.00PUT436.00$12.96$40.98 / 62$43.15 / 620123.830772%-0.758320-0.0789700.0068510.590361-0.774812
XSP29Jul22C435.00CALL435.00$26.06$5.88 / 272$6.08 / 2720123.441661%0.248003-0.0899530.0069470.5986240.208101
XSP29Jul22P435.00PUT435.00$40.26 / 62$42.43 / 620023.948394%-0.751997-0.0802570.0069470.598624-0.767371
XSP29Jul22C434.00CALL434.00$6.17 / 255$6.37 / 2550023.573969%0.254428-0.0912020.0070410.6067770.213378
XSP29Jul22P434.00PUT434.00$39.55 / 63$41.72 / 630024.070063%-0.745572-0.0815290.0070410.606777-0.759852
XSP29Jul22C433.00CALL433.00$6.46 / 255$6.66 / 2550023.693526%0.260955-0.0924340.0071350.6148080.218731
XSP29Jul22P433.00PUT433.00$38.86 / 63$40.99 / 630024.175583%-0.739045-0.0827830.0071350.614808-0.752256
XSP29Jul22C432.00CALL432.00$6.76 / 238$6.96 / 2380023.813032%0.267581-0.0936480.0072260.6227090.224162
XSP29Jul22P432.00PUT432.00$38.15 / 64$40.32 / 640024.304600%-0.732419-0.0840200.0072260.622709-0.744584
XSP29Jul22C431.00CALL431.00$7.06 / 238$7.27 / 2380023.930419%0.274307-0.0948420.0073160.6304710.229667
XSP29Jul22P431.00PUT431.00$37.47 / 65$39.63 / 650024.426613%-0.725693-0.0852360.0073160.630471-0.736836
XSP29Jul22C430.00CALL430.00$19.90$7.38 / 221$7.59 / 2210224.057199%0.281132-0.0960150.0074050.6380840.235247
XSP29Jul22C429.00CALL429.00$17.98$7.71 / 221$7.92 / 2210124.186319%0.288053-0.0971660.0074910.6455380.240899
XSP29Jul22P429.00PUT429.00$36.12 / 66$38.29 / 660024.671290%-0.711947-0.0876040.0074910.645538-0.721119
XSP29Jul22C428.00CALL428.00$8.05 / 204$8.26 / 2040024.317704%0.295071-0.0982920.0075760.6528250.246623
XSP29Jul22P428.00PUT428.00$35.48 / 67$37.61 / 670024.793811%-0.704929-0.0887530.0075760.652825-0.713153
XSP29Jul22C427.00CALL427.00$8.39 / 204$8.61 / 2040024.443726%0.302183-0.0993940.0076580.6599330.252416
XSP29Jul22P427.00PUT427.00$34.82 / 67$36.98 / 670024.926437%-0.697817-0.0898770.0076580.659933-0.705117
XSP29Jul22C426.00CALL426.00$8.75 / 204$8.96 / 2040024.572023%0.309388-0.1004680.0077390.6668550.258278
XSP29Jul22P426.00PUT426.00$22.53$34.18 / 68$36.34 / 680025.053998%-0.690612-0.0909740.0077390.666855-0.697012
XSP29Jul22C425.00CALL425.00$9.11 / 187$9.33 / 1870024.702516%0.316683-0.1015150.0078170.6735810.264206
XSP29Jul22P425.00PUT425.00$12.00$33.56 / 69$35.69 / 690125.176663%-0.683317-0.0920420.0078170.673581-0.688842
XSP29Jul22C424.00CALL424.00$9.48 / 187$9.70 / 1870024.827850%0.324069-0.1025310.0078920.6801010.270199
XSP29Jul22P424.00PUT424.00$32.94 / 69$35.07 / 690025.309108%-0.675931-0.0930810.0078920.680101-0.680606
XSP29Jul22C423.00CALL423.00$9.86 / 187$10.08 / 1870024.955419%0.331542-0.1035170.0079650.6864070.276255
XSP29Jul22P423.00PUT423.00$32.31 / 70$34.47 / 700025.436681%-0.668458-0.0940890.0079650.686407-0.672308
XSP29Jul22C422.00CALL422.00$10.25 / 170$10.47 / 1700025.084626%0.339100-0.1044710.0080360.6924880.282372
XSP29Jul22P422.00PUT422.00$12.40$31.59 / 71$33.81 / 710025.444587%-0.660900-0.0950650.0080360.692488-0.663949
XSP29Jul22C421.00CALL421.00$10.65 / 170$10.87 / 1700025.217103%0.346743-0.1053910.0081040.6983360.288547
XSP29Jul22P421.00PUT421.00$31.13 / 72$33.26 / 720025.706340%-0.653257-0.0960080.0081040.698336-0.655531
XSP29Jul22C420.00CALL420.00$11.06 / 170$11.28 / 1700025.352647%0.354466-0.1062760.0081690.7039420.294779
XSP29Jul22C419.00CALL419.00$11.48 / 153$11.70 / 1530025.485100%0.362268-0.1071250.0082310.7092980.301065
XSP29Jul22P419.00PUT419.00$21.37$29.83 / 73$32.05 / 730225.843321%-0.637732-0.0977860.0082310.709298-0.638528
XSP29Jul22C418.00CALL418.00$11.91 / 153$12.13 / 1530025.624322%0.370147-0.1079360.0082900.7143950.307403
XSP29Jul22P418.00PUT418.00$29.39 / 74$31.52 / 740026.095264%-0.629853-0.0986190.0082900.714395-0.629948
XSP29Jul22C417.00CALL417.00$12.34 / 153$12.56 / 1530025.751627%0.378100-0.1087080.0083460.7192240.313790
XSP29Jul22P417.00PUT417.00$28.83 / 75$30.96 / 750026.230836%-0.621900-0.0994140.0083460.719224-0.621318
XSP29Jul22C416.00CALL416.00$12.78 / 153$13.02 / 1530025.894791%0.386124-0.1094410.0083990.7237770.320224
XSP29Jul22P416.00PUT416.00$18.68$28.26 / 76$30.42 / 760126.361852%-0.613876-0.1001690.0083990.723777-0.612641
XSP29Jul22C415.00CALL415.00$13.24 / 136$13.46 / 1360026.026400%0.394216-0.1101320.0084490.7280460.326702
XSP29Jul22P415.00PUT415.00$9.71$28.64 / 102$28.85 / 1020126.427232%-0.605784-0.1008820.0084490.728046-0.603921
XSP29Jul22C414.00CALL414.00$13.70 / 136$13.93 / 1360026.167108%0.402374-0.1107810.0084950.7320250.333222
XSP29Jul22P414.00PUT414.00$28.11 / 102$28.32 / 1020026.570307%-0.597626-0.1015530.0084950.732025-0.595159
XSP29Jul22C413.00CALL413.00$14.17 / 136$14.40 / 1360026.303387%0.410595-0.1113860.0085380.7357040.339779
XSP29Jul22P413.00PUT413.00$27.58 / 102$27.79 / 1020026.702380%-0.589405-0.1021810.0085380.735704-0.586359
XSP29Jul22C412.00CALL412.00$14.65 / 136$14.87 / 1360026.435398%0.418875-0.1119470.0085770.7390780.346373
XSP29Jul22P412.00PUT412.00$21.95$27.06 / 119$27.27 / 1190126.837127%-0.581125-0.1027640.0085770.739078-0.577523
XSP29Jul22C411.00CALL411.00$15.13 / 136$15.36 / 1360026.569984%0.427212-0.1124620.0086120.7421400.352998
XSP29Jul22P411.00PUT411.00$26.55 / 119$26.76 / 1190026.974608%-0.572788-0.1033020.0086120.742140-0.568655
XSP29Jul22C410.00CALL410.00$43.03$15.63 / 136$15.85 / 1360226.707222%0.435601-0.1129310.0086440.7448830.359653
XSP29Jul22P410.00PUT410.00$13.81$26.04 / 119$26.26 / 11902027.108604%-0.564399-0.1037930.0086440.744883-0.559758
XSP29Jul22C409.00CALL409.00$16.13 / 136$16.35 / 1360026.842817%0.444041-0.1133520.0086720.7473000.366334
XSP29Jul22P409.00PUT409.00$14.90$25.54 / 119$25.77 / 11901327.242271%-0.555959-0.1042370.0086720.747300-0.550834
XSP29Jul22C408.00CALL408.00$16.64 / 136$16.86 / 1360026.975270%0.452526-0.1137250.0086960.7493870.373038
XSP29Jul22P408.00PUT408.00$25.06 / 119$25.28 / 1190027.383007%-0.547474-0.1046320.0086960.749387-0.541888
XSP29Jul22C407.00CALL407.00$17.16 / 119$17.38 / 1190027.114981%0.461054-0.1140490.0087170.7511380.379762
XSP29Jul22P407.00PUT407.00$24.58 / 119$24.80 / 1190027.519556%-0.538946-0.1049780.0087170.751138-0.532922
XSP29Jul22C406.00CALL406.00$17.68 / 119$17.91 / 1190027.250642%0.469622-0.1143230.0087330.7525480.386501
XSP29Jul22P406.00PUT406.00$21.50$24.11 / 119$24.33 / 1190827.658893%-0.530378-0.1052740.0087330.752548-0.523940
XSP29Jul22C405.00CALL405.00$18.22 / 119$18.44 / 1190027.389166%0.478224-0.1145470.0087450.7536130.393254
XSP29Jul22P405.00PUT405.00$12.42$23.65 / 119$23.87 / 11902027.801265%-0.521776-0.1055200.0087450.753613-0.514945
XSP29Jul22C404.00CALL404.00$18.76 / 119$18.98 / 1190027.524132%0.486858-0.1147190.0087540.7543280.400015
XSP29Jul22P404.00PUT404.00$10.76$23.19 / 119$23.41 / 1190127.933620%-0.513142-0.1057140.0087540.754328-0.505941
XSP29Jul22C403.00CALL403.00$19.31 / 119$19.53 / 1190027.662335%0.495519-0.1148390.0087580.7546900.406782
XSP29Jul22P403.00PUT403.00$22.74 / 119$22.97 / 1190028.076001%-0.504481-0.1058570.0087580.754690-0.496932
XSP29Jul22C402.00CALL402.00$19.86 / 119$20.09 / 1190027.797280%0.504205-0.1149070.0087580.7546950.413551
XSP29Jul22P402.00PUT402.00$22.30 / 119$22.52 / 1190028.208655%-0.495795-0.1059480.0087580.754695-0.487920
XSP29Jul22C401.00CALL401.00$20.43 / 119$20.65 / 1190027.935708%0.512909-0.1149230.0087540.7543420.420318
XSP29Jul22P401.00PUT401.00$21.87 / 119$22.09 / 1190028.351573%-0.487091-0.1059850.0087540.754342-0.478911
XSP29Jul22C400.00CALL400.00$20.99 / 119$21.22 / 1190028.066886%0.521630-0.1148850.0087460.7536280.427080
XSP29Jul22P400.00PUT400.00$6.82$21.44 / 119$21.66 / 1190328.487409%-0.478370-0.1059700.0087460.753628-0.469907
XSP29Jul22C395.00CALL395.00$23.95 / 119$24.17 / 1190028.739094%0.565319-0.1138930.0086410.7445980.460671
XSP29Jul22P395.00PUT395.00$19.41 / 136$19.63 / 1360029.171852%-0.434681-0.1050900.0086410.744598-0.425103
XSP29Jul22C390.00CALL390.00$27.07 / 102$27.28 / 1020029.402018%0.608763-0.1115650.0084310.7265120.493548
XSP29Jul22C385.00CALL385.00$29.38 / 86$31.50 / 860030.046077%0.651423-0.1079430.0081200.6996950.525227
XSP29Jul22C380.00CALL380.00$32.79 / 81$34.91 / 810030.683241%0.692769-0.1031200.0077150.6648130.555237
XSP29Jul22P380.00PUT380.00$4.54$14.26 / 187$14.47 / 1870631.190292%-0.307231-0.0946500.0077150.664813-0.296900
XSP29Jul22C375.00CALL375.00$36.30 / 77$38.46 / 770031.291943%0.732298-0.0972370.0072280.6228510.583140
XSP29Jul22C370.00CALL370.00$40.00 / 73$42.16 / 730031.958214%0.769560-0.0904740.0066730.5750690.608552
XSP29Jul22P370.00PUT370.00$7.72$11.55 / 221$11.76 / 22101,35632.573984%-0.230440-0.0822280.0066730.575069-0.221160