XSP.IN Option Chain

End of day data from May 10, 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
XSP29Jul22P400.00PUT400.00$19.64$20.88 / 119$21.10 / 1191328.509504%-0.469637-0.1105880.0084790.749746-0.457547
XSP29Jul22C530.00CALL530.00$0.05 / 1,3750021.945319%0.010066-0.0078490.0005710.0505210.008594
XSP29Jul22P530.00PUT530.00$129.12 / 50$131.11 / 500033.819935%-0.9899340.0039640.0005710.050521-1.165445
XSP29Jul22C525.00CALL525.00$0.05 / 1,0750021.285019%0.012447-0.0094430.0006870.0607630.010618
XSP29Jul22P525.00PUT525.00$124.14 / 50$126.18 / 500033.100757%-0.9875530.0022590.0006870.060763-1.152345
XSP29Jul22C520.00CALL520.00$2.03$0.06 / 1,6750021.014582%0.015331-0.0113050.0008230.0727280.013065
XSP29Jul22P520.00PUT520.00$119.16 / 50$121.15 / 500032.108479%-0.9846690.0002850.0008230.072728-1.138822
XSP29Jul22C515.00CALL515.00$0.06 / 1,2750020.325540%0.018807-0.0134680.0009800.0866120.016012
XSP29Jul22P515.00PUT515.00$114.18 / 50$116.17 / 500031.224617%-0.981193-0.0019900.0009800.086612-1.124800
XSP29Jul22C510.00CALL510.00$0.91$0.07 / 1,5750019.958652%0.022976-0.0159620.0011610.1026130.019541
XSP29Jul22P510.00PUT510.00$109.16 / 50$111.14 / 500030.101236%-0.977024-0.0045950.0011610.102613-1.110195
XSP29Jul22C505.00CALL505.00$0.01 / 1,475$0.08 / 1,6750018.352079%0.027951-0.0188170.0013680.1209220.023745
XSP29Jul22P505.00PUT505.00$104.19 / 50$106.17 / 500029.236151%-0.972049-0.0075620.0013680.120922-1.094915
XSP29Jul22C500.00CALL500.00$0.51$0.03 / 1,675$0.10 / 1,4750318.361576%0.033854-0.0220610.0016030.1417100.028727
XSP29Jul22P500.00PUT500.00$99.27 / 50$101.26 / 500028.602506%-0.966146-0.0109170.0016030.141710-1.078857
XSP29Jul22C495.00CALL495.00$0.73$0.07 / 975$0.13 / 9750518.528862%0.040822-0.0257180.0018680.1651260.034596
XSP29Jul22P495.00PUT495.00$94.32 / 50$96.35 / 500027.862404%-0.959178-0.0146850.0018680.165126-1.061912
XSP29Jul22C490.00CALL490.00$0.46$0.12 / 975$0.18 / 9750318.684088%0.048999-0.0298050.0021630.1912780.041471
XSP29Jul22P490.00PUT490.00$86.65$89.38 / 50$91.37 / 500126.955895%-0.951001-0.0188840.0021630.191278-1.043962
XSP29Jul22C489.00CALL489.00$0.13 / 1,275$0.20 / 1,5750018.755718%0.050793-0.0306750.0022260.1968420.042977
XSP29Jul22P489.00PUT489.00$88.35 / 50$90.28 / 500026.483921%-0.949207-0.0197760.0022260.196842-1.040240
XSP29Jul22C488.00CALL488.00$0.14 / 1,575$0.21 / 1,1750018.738376%0.052642-0.0315630.0022900.2025190.044530
XSP29Jul22P488.00PUT488.00$84.72$87.41 / 50$89.40 / 500126.642491%-0.947358-0.0206860.0022900.202519-1.036472
XSP29Jul22C487.00CALL487.00$0.16 / 975$0.23 / 1,5750018.851164%0.054549-0.0324690.0023560.2083080.046130
XSP29Jul22P487.00PUT487.00$86.43 / 50$88.46 / 500026.588515%-0.945451-0.0216140.0023560.208308-1.032657
XSP29Jul22C486.00CALL486.00$0.17 / 1,375$0.24 / 1,1750018.810379%0.056514-0.0333920.0024230.2142090.047778
XSP29Jul22P486.00PUT486.00$85.40 / 50$87.33 / 500026.037365%-0.943486-0.0225600.0024230.214209-1.028794
XSP29Jul22C485.00CALL485.00$0.68$0.19 / 1,075$0.26 / 1,4750318.887245%0.058538-0.0343330.0024910.2202220.049475
XSP29Jul22P485.00PUT485.00$84.42 / 50$86.40 / 500026.004032%-0.941462-0.0235230.0024910.220222-1.024881
XSP29Jul22C484.00CALL484.00$0.21 / 975$0.27 / 9750018.890521%0.060624-0.0352920.0025600.2263470.051223
XSP29Jul22P484.00PUT484.00$83.44 / 50$85.37 / 500025.761075%-0.939376-0.0245040.0025600.226347-1.020919
XSP29Jul22C483.00CALL483.00$3.96$0.22 / 1,458$0.29 / 9580318.883735%0.062771-0.0362680.0026300.2325830.053022
XSP29Jul22P483.00PUT483.00$82.51 / 50$84.49 / 500025.915233%-0.937229-0.0255020.0026300.232583-1.016905
XSP29Jul22C482.00CALL482.00$0.24 / 1,458$0.31 / 9580018.918897%0.064982-0.0372610.0027020.2389300.054873
XSP29Jul22P482.00PUT482.00$81.53 / 50$83.57 / 500025.880714%-0.935018-0.0265180.0027020.238930-1.012838
XSP29Jul22C481.00CALL481.00$0.73$0.26 / 1,358$0.34 / 1,2580118.991820%0.067258-0.0382730.0027750.2453860.056777
XSP29Jul22P481.00PUT481.00$80.51 / 50$82.49 / 500025.461903%-0.932742-0.0275520.0027750.245386-1.008718
XSP29Jul22C480.00CALL480.00$3.35$0.29 / 941$0.36 / 1,0410119.043765%0.069599-0.0393010.0028490.2519520.058736
XSP29Jul22P480.00PUT480.00$79.58 / 50$81.62 / 500025.612580%-0.930401-0.0286030.0028490.251952-1.004544
XSP29Jul22C479.00CALL479.00$0.31 / 941$0.39 / 1,3410019.083130%0.072008-0.0403470.0029250.2586260.060751
XSP29Jul22P479.00PUT479.00$78.61 / 50$80.60 / 500025.401138%-0.927992-0.0296710.0029250.258626-1.000315
XSP29Jul22C478.00CALL478.00$0.33 / 1,224$0.41 / 9240019.067774%0.074486-0.0414090.0030020.2654070.062822
XSP29Jul22P478.00PUT478.00$77.64 / 50$79.68 / 500025.370704%-0.925514-0.0307560.0030020.265407-0.996029
XSP29Jul22C477.00CALL477.00$0.36 / 1,124$0.44 / 1,0240019.123919%0.077034-0.0424890.0030800.2722940.064950
XSP29Jul22P477.00PUT477.00$76.67 / 51$78.66 / 510025.155941%-0.922966-0.0318570.0030800.272294-0.991685
XSP29Jul22C476.00CALL476.00$1.03$0.39 / 907$0.47 / 9070419.164500%0.079653-0.0435850.0031590.2792850.067137
XSP29Jul22P476.00PUT476.00$75.66 / 51$77.59 / 510024.778432%-0.920347-0.0329760.0031590.279285-0.987283
XSP29Jul22C475.00CALL475.00$0.42 / 907$0.50 / 9070019.188339%0.082344-0.0446980.0032390.2863790.069383
XSP29Jul22P475.00PUT475.00$74.74 / 51$76.73 / 510024.933933%-0.917656-0.0341110.0032390.286379-0.982822
XSP29Jul22C474.00CALL474.00$0.45 / 990$0.54 / 9900019.237429%0.085109-0.0458260.0033200.2935740.071689
XSP29Jul22P474.00PUT474.00$73.78 / 51$75.82 / 510024.920421%-0.914891-0.0352620.0033200.293574-0.978300
XSP29Jul22C473.00CALL473.00$0.49 / 890$0.57 / 8900019.271501%0.087950-0.0469710.0034030.3008680.074057
XSP29Jul22P473.00PUT473.00$72.78 / 51$74.76 / 510024.579565%-0.912050-0.0364280.0034030.300868-0.973717
XSP29Jul22C472.00CALL472.00$3.03$0.53 / 873$0.61 / 87302519.325105%0.090866-0.0481310.0034860.3082590.076488
XSP29Jul22P472.00PUT472.00$71.87 / 51$73.85 / 510024.641484%-0.909134-0.0376110.0034860.308259-0.969072
XSP29Jul22C471.00CALL471.00$1.98$0.57 / 873$0.66 / 1,0730319.392411%0.093861-0.0493060.0035710.3157440.078982
XSP29Jul22P471.00PUT471.00$70.87 / 51$72.85 / 510024.399338%-0.906139-0.0388080.0035710.315744-0.964363
XSP29Jul22C470.00CALL470.00$1.43$0.61 / 856$0.70 / 8560319.413831%0.096934-0.0504960.0036570.3233210.081539
XSP29Jul22P470.00PUT470.00$69.92 / 51$71.90 / 510024.318412%-0.903066-0.0400200.0036570.323321-0.959590
XSP29Jul22C469.00CALL469.00$0.65 / 939$0.75 / 8390019.453282%0.100087-0.0517000.0037430.3309880.084163
XSP29Jul22P469.00PUT469.00$69.02 / 51$71.05 / 510024.469153%-0.899913-0.0412470.0037430.330988-0.954751
XSP29Jul22C468.00CALL468.00$0.70 / 939$0.80 / 8390019.502844%0.103321-0.0529180.0038310.3387420.086852
XSP29Jul22P468.00PUT468.00$22.78$68.05 / 52$70.08 / 520124.314962%-0.896679-0.0424870.0038310.338742-0.949847
XSP29Jul22C467.00CALL467.00$0.76 / 822$0.86 / 8220019.586649%0.106637-0.0541500.0039200.3465790.089608
XSP29Jul22P467.00PUT467.00$67.13 / 52$69.17 / 520024.319961%-0.893363-0.0437420.0039200.346579-0.944876
XSP29Jul22C466.00CALL466.00$2.80$0.81 / 905$0.92 / 90503419.631503%0.110038-0.0553950.0040090.3544960.092432
XSP29Jul22P466.00PUT466.00$66.15 / 52$68.08 / 520023.962759%-0.889962-0.0450090.0040090.354496-0.939837
XSP29Jul22C465.00CALL465.00$1.95$0.87 / 805$0.98 / 8050719.685078%0.113522-0.0566520.0041000.3624900.095324
XSP29Jul22P465.00PUT465.00$65.26 / 52$67.29 / 520024.182969%-0.886478-0.0462880.0041000.362490-0.934729
XSP29Jul22C464.00CALL464.00$0.94 / 663$1.05 / 7880019.767743%0.117093-0.0579220.0041910.3705580.098286
XSP29Jul22P464.00PUT464.00$64.31 / 52$66.34 / 520024.069469%-0.882907-0.0475800.0041910.370558-0.929552
XSP29Jul22C463.00CALL463.00$11.34$1.01 / 646$1.12 / 7710319.833654%0.120750-0.0592020.0042830.3786940.101318
XSP29Jul22P463.00PUT463.00$63.41 / 52$65.44 / 520024.091359%-0.879250-0.0488830.0042830.378694-0.924305
XSP29Jul22C462.00CALL462.00$2.78$1.08 / 629$1.19 / 75405219.886005%0.124495-0.0604940.0043760.3868970.104421
XSP29Jul22P462.00PUT462.00$62.49 / 53$64.47 / 530023.981202%-0.875505-0.0501970.0043760.386897-0.918987
XSP29Jul22C461.00CALL461.00$3.73$1.16 / 612$1.27 / 7370519.958924%0.128329-0.0617950.0044690.3951600.107595
XSP29Jul22P461.00PUT461.00$61.57 / 53$63.55 / 530023.932246%-0.871671-0.0515200.0044690.395160-0.913597
XSP29Jul22C460.00CALL460.00$7.62$1.24 / 612$1.36 / 7370120.035913%0.132253-0.0631060.0045630.4034800.110842
XSP29Jul22P460.00PUT460.00$53.09$60.66 / 53$62.64 / 530623.905600%-0.867747-0.0528540.0045630.403480-0.908135
XSP29Jul22C459.00CALL459.00$1.33 / 595$1.45 / 7200020.114826%0.136268-0.0644260.0046580.4118530.114162
XSP29Jul22P459.00PUT459.00$59.75 / 53$61.78 / 530023.934692%-0.863732-0.0541960.0046580.411853-0.902601
XSP29Jul22C458.00CALL458.00$2.87$1.42 / 578$1.55 / 70303420.195613%0.140374-0.0657540.0047530.4202720.117555
XSP29Jul22P458.00PUT458.00$58.82 / 54$60.76 / 540023.728789%-0.859626-0.0555460.0047530.420272-0.896992
XSP29Jul22C457.00CALL457.00$2.47$1.52 / 561$1.65 / 6860220.273816%0.144572-0.0670890.0048490.4287340.121022
XSP29Jul22P457.00PUT457.00$57.93 / 54$59.95 / 540023.827472%-0.855428-0.0569030.0048490.428734-0.891310
XSP29Jul22C456.00CALL456.00$1.63 / 544$1.76 / 6690020.371119%0.148864-0.0684300.0049450.4372330.124564
XSP29Jul22P456.00PUT456.00$57.06 / 54$59.09 / 540023.879114%-0.851136-0.0582670.0049450.437233-0.885553
XSP29Jul22C455.00CALL455.00$3.45$1.74 / 527$1.87 / 52703520.446894%0.153250-0.0697770.0050410.4457640.128180
XSP29Jul22P455.00PUT455.00$19.36$56.18 / 54$58.16 / 540123.823187%-0.846750-0.0596360.0050410.445764-0.879721
XSP29Jul22C454.00CALL454.00$1.85 / 510$1.99 / 5100020.526128%0.157731-0.0711290.0051380.4543200.131873
XSP29Jul22P454.00PUT454.00$20.80$55.30 / 55$57.28 / 550123.820750%-0.842269-0.0610100.0051380.454320-0.873814
XSP29Jul22C453.00CALL453.00$1.97 / 493$2.12 / 4930020.616696%0.162307-0.0724850.0052350.4628960.135641
XSP29Jul22P453.00PUT453.00$54.43 / 55$56.41 / 550023.829380%-0.837693-0.0623880.0052350.462896-0.867830
XSP29Jul22C452.00CALL452.00$25.71$2.10 / 476$2.25 / 4760120.703346%0.166979-0.0738430.0053320.4714870.139485
XSP29Jul22P452.00PUT452.00$18.18$53.56 / 55$55.59 / 550123.888117%-0.833021-0.0637690.0053320.471487-0.861771
XSP29Jul22C451.00CALL451.00$4.44$2.24 / 459$2.39 / 4590120.803678%0.171747-0.0752040.0054300.4800850.143405
XSP29Jul22P451.00PUT451.00$52.70 / 56$54.68 / 560023.846342%-0.828253-0.0651510.0054300.480085-0.855635
XSP29Jul22C450.00CALL450.00$2.38 / 442$2.54 / 5520020.897657%0.176612-0.0765650.0055270.4886850.147403
XSP29Jul22P450.00PUT450.00$19.73$51.85 / 56$53.88 / 560123.924478%-0.823388-0.0665350.0055270.488685-0.849423
XSP29Jul22C449.00CALL449.00$3.11$2.53 / 425$2.69 / 53103420.991136%0.181575-0.0779270.0056240.4972800.151477
XSP29Jul22P449.00PUT449.00$50.98 / 56$53.00 / 560023.887147%-0.818425-0.0679190.0056240.497280-0.843134
XSP29Jul22C448.00CALL448.00$2.69 / 425$2.85 / 5310021.089884%0.186636-0.0792870.0057210.5058620.155627
XSP29Jul22P448.00PUT448.00$50.17 / 57$52.19 / 570023.977036%-0.813364-0.0693020.0057210.505862-0.836768
XSP29Jul22C447.00CALL447.00$2.86 / 408$3.02 / 5100021.198852%0.191794-0.0806450.0058180.5144260.159855
XSP29Jul22P447.00PUT447.00$49.34 / 57$51.32 / 570023.968592%-0.808206-0.0706820.0058180.514426-0.830325
XSP29Jul22C446.00CALL446.00$3.03 / 516$3.19 / 4880021.289806%0.197051-0.0820000.0059150.5229640.164160
XSP29Jul22P446.00PUT446.00$48.49 / 58$50.51 / 580023.994816%-0.802949-0.0720600.0059150.522964-0.823805
XSP29Jul22C445.00CALL445.00$8.60$3.21 / 467$3.38 / 46701521.399971%0.202406-0.0833510.0060110.5314680.168541
XSP29Jul22P445.00PUT445.00$47.70 / 58$49.68 / 580024.048485%-0.797594-0.0734330.0060110.531468-0.817209
XSP29Jul22C444.00CALL444.00$3.39 / 467$3.57 / 4670021.492790%0.207859-0.0846960.0061060.5399320.172999
XSP29Jul22P444.00PUT444.00$46.90 / 59$48.92 / 590024.146736%-0.792141-0.0748000.0061060.539932-0.810536
XSP29Jul22C443.00CALL443.00$3.59 / 474$3.76 / 3570021.593238%0.213411-0.0860350.0062020.5483480.177533
XSP29Jul22P443.00PUT443.00$30.59$46.10 / 59$48.12 / 590124.197172%-0.786589-0.0761610.0062020.548348-0.803786
XSP29Jul22C442.00CALL442.00$3.79 / 451$3.97 / 3400021.696323%0.219061-0.0873660.0062960.5567070.182144
XSP29Jul22P442.00PUT442.00$45.31 / 60$47.28 / 600024.208254%-0.780939-0.0775140.0062960.556707-0.796961
XSP29Jul22C441.00CALL441.00$4.01 / 451$4.19 / 3400021.817403%0.224810-0.0886870.0063900.5650030.186830
XSP29Jul22P441.00PUT441.00$44.50 / 60$46.51 / 600024.253467%-0.775190-0.0788580.0063900.565003-0.790060
XSP29Jul22C440.00CALL440.00$10.76$4.23 / 423$4.41 / 32301521.921107%0.230656-0.0899990.0064830.5732270.191591
XSP29Jul22P440.00PUT440.00$43.73 / 61$45.74 / 610024.325268%-0.769344-0.0801920.0064830.573227-0.783083
XSP29Jul22C439.00CALL439.00$4.46 / 373$4.64 / 3230022.028009%0.236600-0.0912990.0065750.5813710.196427
XSP29Jul22P439.00PUT439.00$42.98 / 61$45.00 / 610024.429599%-0.763400-0.0815140.0065750.581371-0.776032
XSP29Jul22C438.00CALL438.00$4.70 / 356$4.89 / 3060022.149645%0.242641-0.0925860.0066660.5894270.201337
XSP29Jul22P438.00PUT438.00$42.18 / 62$44.15 / 620024.381144%-0.757359-0.0828240.0066660.589427-0.768906
XSP29Jul22C437.00CALL437.00$4.95 / 339$5.13 / 2890022.253157%0.248778-0.0938590.0067560.5973870.206321
XSP29Jul22P437.00PUT437.00$41.45 / 62$43.46 / 620024.520271%-0.751222-0.0841190.0067560.597387-0.761708
XSP29Jul22C436.00CALL436.00$5.20 / 339$5.39 / 2890022.364335%0.255012-0.0951170.0068450.6052420.211377
XSP29Jul22P436.00PUT436.00$12.96$40.73 / 63$42.75 / 630124.638030%-0.744988-0.0853990.0068450.605242-0.754436
XSP29Jul22C435.00CALL435.00$26.06$5.47 / 322$5.66 / 2720122.483040%0.261341-0.0963580.0069330.6129840.216505
XSP29Jul22P435.00PUT435.00$40.01 / 64$42.02 / 640024.723403%-0.738659-0.0866620.0069330.612984-0.747093
XSP29Jul22C434.00CALL434.00$5.74 / 322$5.94 / 2720022.600044%0.267765-0.0975810.0070190.6206040.221705
XSP29Jul22P434.00PUT434.00$39.25 / 64$41.22 / 640024.713142%-0.732235-0.0879080.0070190.620604-0.739678
XSP29Jul22C433.00CALL433.00$6.02 / 305$6.22 / 2550022.708862%0.274282-0.0987850.0071040.6280930.226974
XSP29Jul22P433.00PUT433.00$38.55 / 65$40.56 / 650024.850808%-0.725718-0.0891340.0071040.628093-0.732194
XSP29Jul22C432.00CALL432.00$6.32 / 305$6.51 / 2550022.829020%0.280892-0.0999680.0071870.6354440.232312
XSP29Jul22P432.00PUT432.00$37.87 / 66$39.89 / 660024.983317%-0.719108-0.0903390.0071870.635444-0.724641
XSP29Jul22C431.00CALL431.00$6.62 / 288$6.82 / 2380022.948078%0.287593-0.1011290.0072680.6426480.237717
XSP29Jul22P431.00PUT431.00$37.18 / 66$39.19 / 660025.071966%-0.712407-0.0915220.0072680.642648-0.717020
XSP29Jul22C430.00CALL430.00$19.90$6.93 / 238$7.13 / 2380223.066229%0.294386-0.1022670.0073480.6496950.243190
XSP29Jul22P430.00PUT430.00$35.46$36.46 / 67$38.42 / 670025.072319%-0.705614-0.0926830.0073480.649695-0.709333
XSP29Jul22C429.00CALL429.00$17.98$7.25 / 221$7.45 / 2210123.184129%0.301267-0.1033800.0074260.6565780.248727
XSP29Jul22P429.00PUT429.00$35.82 / 68$37.82 / 680025.252759%-0.698733-0.0938180.0074260.656578-0.701580
XSP29Jul22C428.00CALL428.00$7.58 / 221$7.78 / 2210023.304045%0.308236-0.1044670.0075020.6632870.254328
XSP29Jul22P428.00PUT428.00$35.13 / 69$37.06 / 690025.262203%-0.691764-0.0949280.0075020.663287-0.693764
XSP29Jul22C427.00CALL427.00$7.91 / 204$8.12 / 2040023.418157%0.315291-0.1055270.0075750.6698150.259991
XSP29Jul22P427.00PUT427.00$34.50 / 69$36.51 / 690025.462304%-0.684709-0.0960100.0075750.669815-0.685886
XSP29Jul22C426.00CALL426.00$8.26 / 204$8.47 / 2040023.541729%0.322432-0.1065580.0076470.6761520.265714
XSP29Jul22P426.00PUT426.00$22.53$33.85 / 70$35.85 / 700025.553331%-0.677568-0.0970630.0076470.676152-0.677948
XSP29Jul22C425.00CALL425.00$8.62 / 204$8.83 / 2040023.666984%0.329655-0.1075590.0077160.6822910.271496
XSP29Jul22P425.00PUT425.00$12.00$33.19 / 71$35.19 / 710125.625801%-0.670345-0.0980870.0077160.682291-0.669950
XSP29Jul22C424.00CALL424.00$8.98 / 187$9.20 / 1870023.786524%0.336960-0.1085290.0077840.6882220.277336
XSP29Jul22P424.00PUT424.00$32.56 / 72$34.56 / 720025.730665%-0.663040-0.0990790.0077840.688222-0.661895
XSP29Jul22C423.00CALL423.00$9.36 / 187$9.57 / 1870023.907804%0.344344-0.1094670.0078480.6939380.283230
XSP29Jul22P423.00PUT423.00$31.94 / 73$33.87 / 730025.787400%-0.655656-0.1000390.0078480.693938-0.653786
XSP29Jul22C422.00CALL422.00$9.74 / 170$9.96 / 1700024.030789%0.351806-0.1103710.0079100.6994300.289178
XSP29Jul22P422.00PUT422.00$12.40$31.36 / 73$33.32 / 730025.963618%-0.648194-0.1009650.0079100.699430-0.645623
XSP29Jul22C421.00CALL421.00$10.14 / 170$10.35 / 1700024.155976%0.359343-0.1112390.0079700.7046910.295177
XSP29Jul22P421.00PUT421.00$30.73 / 74$32.72 / 740026.057341%-0.640657-0.1018560.0079700.704691-0.637409
XSP29Jul22C420.00CALL420.00$10.54 / 170$10.76 / 1700024.283748%0.366953-0.1120720.0080270.7097120.301225
XSP29Jul22P420.00PUT420.00$29.39$30.16 / 75$32.16 / 750326.204653%-0.633047-0.1027100.0080270.709712-0.629145
XSP29Jul22C419.00CALL419.00$10.95 / 170$11.17 / 1700024.400771%0.374635-0.1128660.0080810.7144860.307320
XSP29Jul22P419.00PUT419.00$21.37$29.58 / 76$31.58 / 760226.324119%-0.625365-0.1035280.0080810.714486-0.620835
XSP29Jul22C418.00CALL418.00$11.37 / 153$11.59 / 1530024.524235%0.382385-0.1136230.0081320.7190060.313460
XSP29Jul22P418.00PUT418.00$29.02 / 77$30.96 / 770026.418408%-0.617615-0.1043060.0081320.719006-0.612481
XSP29Jul22C417.00CALL417.00$11.80 / 153$12.02 / 1530024.649221%0.390201-0.1143390.0081800.7232630.319641
XSP29Jul22P417.00PUT417.00$28.41 / 78$30.40 / 780026.508653%-0.609799-0.1050450.0081800.723263-0.604084
XSP29Jul22C416.00CALL416.00$12.24 / 153$12.46 / 1530024.775817%0.398081-0.1150140.0082250.7272520.325863
XSP29Jul22P416.00PUT416.00$18.68$27.88 / 79$29.88 / 790126.670149%-0.601919-0.1057420.0082250.727252-0.595647
XSP29Jul22C415.00CALL415.00$12.69 / 153$12.91 / 1530024.904109%0.406021-0.1156480.0082670.7309640.332121
XSP29Jul22P415.00PUT415.00$9.71$28.15 / 102$28.35 / 1020126.677485%-0.593979-0.1063980.0082670.730964-0.587173
XSP29Jul22C414.00CALL414.00$13.14 / 136$13.37 / 1360025.027373%0.414020-0.1162380.0083060.7343940.338415
XSP29Jul22P414.00PUT414.00$27.61 / 102$27.81 / 1020026.796912%-0.585980-0.1070100.0083060.734394-0.578665
XSP29Jul22C413.00CALL413.00$13.61 / 136$13.83 / 1360025.152558%0.422074-0.1167840.0083410.7375350.344740
XSP29Jul22P413.00PUT413.00$27.07 / 102$27.28 / 1020026.912372%-0.577926-0.1075790.0083410.737535-0.570125
XSP29Jul22C412.00CALL412.00$14.08 / 136$14.30 / 1360025.272979%0.430180-0.1172850.0083730.7403800.351094
XSP29Jul22P412.00PUT412.00$21.95$26.55 / 119$26.75 / 1190127.030702%-0.569820-0.1081020.0083730.740380-0.561555
XSP29Jul22C411.00CALL411.00$14.56 / 136$14.78 / 1360025.395502%0.438336-0.1177400.0084020.7429250.357474
XSP29Jul22P411.00PUT411.00$26.03 / 119$26.24 / 1190027.152135%-0.561664-0.1085800.0084020.742925-0.552960
XSP29Jul22C410.00CALL410.00$43.03$15.05 / 136$15.27 / 1360225.521490%0.446538-0.1181490.0084280.7451630.363878
XSP29Jul22P410.00PUT410.00$13.81$25.52 / 119$25.73 / 11902027.271870%-0.553462-0.1090100.0084280.745163-0.544341
XSP29Jul22C409.00CALL409.00$15.55 / 136$15.77 / 1360025.645235%0.454783-0.1185090.0084490.7470900.370302
XSP29Jul22P409.00PUT409.00$14.90$25.02 / 119$25.23 / 11901327.388723%-0.545217-0.1093930.0084490.747090-0.535701
XSP29Jul22C408.00CALL408.00$16.06 / 136$16.28 / 1360025.775477%0.463068-0.1188220.0084680.7487010.376744
XSP29Jul22P408.00PUT408.00$24.53 / 119$24.74 / 1190027.513056%-0.536932-0.1097280.0084680.748701-0.527044
XSP29Jul22C407.00CALL407.00$16.57 / 119$16.79 / 1190025.894268%0.471389-0.1190850.0084820.7499910.383200
XSP29Jul22P407.00PUT407.00$24.05 / 119$24.26 / 1190027.640162%-0.528611-0.1100130.0084820.749991-0.518373
XSP29Jul22C406.00CALL406.00$17.09 / 119$17.32 / 1190026.021929%0.479743-0.1192980.0084930.7509560.389667
XSP29Jul22P406.00PUT406.00$21.50$23.58 / 119$23.79 / 1190827.770279%-0.520257-0.1102490.0084930.750956-0.509691
XSP29Jul22C405.00CALL405.00$17.62 / 119$17.84 / 1190026.138717%0.488127-0.1194610.0085000.7515920.396142
XSP29Jul22P405.00PUT405.00$12.42$23.11 / 119$23.32 / 11902027.890295%-0.511873-0.1104340.0085000.751592-0.501001
XSP29Jul22C404.00CALL404.00$18.16 / 119$18.38 / 1190026.264778%0.496537-0.1195730.0085040.7518970.402622
XSP29Jul22P404.00PUT404.00$10.76$22.65 / 119$22.86 / 1190128.013666%-0.503463-0.1105690.0085040.751897-0.492306
XSP29Jul22C403.00CALL403.00$18.71 / 119$18.93 / 1190026.393601%0.504969-0.1196340.0085030.7518670.409103
XSP29Jul22P403.00PUT403.00$22.20 / 119$22.41 / 1190028.140506%-0.495031-0.1106510.0085030.751867-0.483610
XSP29Jul22C402.00CALL402.00$19.26 / 119$19.48 / 1190026.512004%0.513420-0.1196420.0084990.7515000.415582
XSP29Jul22P402.00PUT402.00$21.75 / 119$21.97 / 1190028.264260%-0.486580-0.1106830.0084990.751500-0.474916
XSP29Jul22C401.00CALL401.00$19.82 / 119$20.04 / 1190026.634451%0.521886-0.1195990.0084910.7507940.422056
XSP29Jul22P401.00PUT401.00$21.31 / 119$21.53 / 1190028.385478%-0.478114-0.1106610.0084910.750794-0.466227
XSP29Jul22C400.00CALL400.00$20.39 / 119$20.60 / 1190026.751192%0.530363-0.1195030.0084790.7497460.428520
XSP29Jul22C395.00CALL395.00$23.33 / 119$23.54 / 1190027.343302%0.572783-0.1182330.0083620.7393770.460592
XSP29Jul22P395.00PUT395.00$18.84 / 136$19.06 / 1360029.138294%-0.427217-0.1094290.0083620.739377-0.414400
XSP29Jul22C390.00CALL390.00$26.44 / 102$26.64 / 1020027.914821%0.614899-0.1156510.0081490.7205200.491918
XSP29Jul22P390.00PUT390.00$17.35$16.96 / 136$17.18 / 1360729.755821%-0.385101-0.1069580.0081490.720520-0.371998
XSP29Jul22C385.00CALL385.00$28.87 / 82$30.82 / 820028.528097%0.656217-0.1118050.0078430.6935140.522060
XSP29Jul22P385.00PUT385.00$15.40$15.25 / 153$15.46 / 1530330.380788%-0.343783-0.1032240.0078430.693514-0.330780
XSP29Jul22C380.00CALL380.00$32.23 / 78$34.22 / 780029.021804%0.696251-0.1067890.0074530.6589980.550592
XSP29Jul22P380.00PUT380.00$4.54$13.69 / 187$13.90 / 1870631.012897%-0.303749-0.0983190.0074530.658998-0.291172
XSP29Jul22C375.00CALL375.00$35.76 / 74$37.76 / 740029.514278%0.734543-0.1007400.0069880.6178930.577121
XSP29Jul22P375.00PUT375.00$12.80$12.27 / 204$12.48 / 20401331.650785%-0.265457-0.0923820.0069880.617893-0.253567
XSP29Jul22C370.00CALL370.00$39.56 / 70$41.49 / 700030.149619%0.770681-0.0938350.0064620.5713650.601295
XSP29Jul22P370.00PUT370.00$7.72$10.99 / 221$11.20 / 22101,35632.304201%-0.229319-0.0855880.0064620.571365-0.218317