XSP.IN Option Chain

End of day data from May 11, 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
XSP29Jul22C445.00CALL445.00$2.79$2.39 / 459$2.54 / 459171521.826362%0.161307-0.0709360.0053710.4506590.131068
XSP29Jul22P370.00PUT370.00$11.46$12.11 / 204$12.32 / 204101,35631.262927%-0.272336-0.0919940.0072910.611792-0.252620
XSP29Jul22C466.00CALL466.00$0.83$0.61 / 956$0.71 / 95663420.411944%0.082638-0.0440420.0033450.2806840.067684
XSP29Jul22P400.00PUT400.00$19.01$23.34 / 119$23.56 / 1191327.621266%-0.527065-0.1082810.0087400.733306-0.501341
XSP29Jul22C530.00CALL530.00$0.05 / 1,6750023.278379%0.006218-0.0050470.0003850.0323300.005169
XSP29Jul22P530.00PUT530.00$134.91 / 50$137.29 / 500031.490159%-0.9937820.0065500.0003850.032330-1.154440
XSP29Jul22C525.00CALL525.00$0.05 / 1,3750022.617725%0.007811-0.0061740.0004710.0395420.006488
XSP29Jul22P525.00PUT525.00$129.93 / 50$132.31 / 500030.757147%-0.9921890.0053130.0004710.039542-1.142181
XSP29Jul22C520.00CALL520.00$2.03$0.05 / 8500021.950309%0.009773-0.0075170.0005740.0481270.008111
XSP29Jul22P520.00PUT520.00$124.95 / 50$127.33 / 500030.007647%-0.9902270.0038610.0005740.048127-1.129618
XSP29Jul22C515.00CALL515.00$0.06 / 1,5750021.678170%0.012178-0.0091060.0006950.0582830.010098
XSP29Jul22P515.00PUT515.00$119.97 / 1$122.35 / 500029.238584%-0.9878220.0021620.0006950.058283-1.116692
XSP29Jul22C510.00CALL510.00$0.91$0.06 / 9500020.979814%0.015111-0.0109730.0008370.0702150.012518
XSP29Jul22P510.00PUT510.00$114.99 / 50$117.37 / 500028.452592%-0.9848890.0001850.0008370.070215-1.103332
XSP29Jul22C505.00CALL505.00$0.07 / 1,2500020.616217%0.018670-0.0131530.0010030.0841360.015450
XSP29Jul22P505.00PUT505.00$110.01 / 50$112.40 / 500027.686351%-0.981330-0.0021040.0010030.084136-1.089460
XSP29Jul22C500.00CALL500.00$0.51$0.01 / 1,782$0.08 / 9500318.970003%0.022964-0.0156790.0011950.1002580.018983
XSP29Jul22P500.00PUT500.00$105.05 / 50$107.23 / 10026.219157%-0.977036-0.0047400.0011950.100258-1.074987
XSP29Jul22C495.00CALL495.00$0.73$0.04 / 1,475$0.11 / 1,3750519.297978%0.028117-0.0185840.0014160.1187860.023217
XSP29Jul22P495.00PUT495.00$100.09 / 50$102.28 / 10025.586526%-0.971883-0.0077540.0014160.118786-1.059814
XSP29Jul22C490.00CALL490.00$0.46$0.08 / 1,175$0.15 / 1,3750319.504704%0.034266-0.0218980.0016670.1399050.028260
XSP29Jul22P490.00PUT490.00$86.65$95.14 / 50$97.53 / 500125.607585%-0.965734-0.0111770.0016670.139905-1.043831
XSP29Jul22C489.00CALL489.00$0.09 / 1,175$0.16 / 1,3750019.547292%0.035629-0.0226120.0017220.1444540.029376
XSP29Jul22P489.00PUT489.00$94.15 / 50$96.54 / 500025.467128%-0.964371-0.0119120.0017220.144454-1.040527
XSP29Jul22C488.00CALL488.00$0.10 / 1,175$0.17 / 1,3750019.575326%0.037038-0.0233430.0017770.1491140.030530
XSP29Jul22P488.00PUT488.00$84.72$93.17 / 50$95.55 / 500125.352715%-0.962962-0.0126660.0017770.149114-1.037185
XSP29Jul22C487.00CALL487.00$0.11 / 1,275$0.18 / 1,0500019.592686%0.038495-0.0240920.0018340.1538860.031723
XSP29Jul22P487.00PUT487.00$92.18 / 50$94.56 / 500025.209336%-0.961505-0.0134370.0018340.153886-1.033804
XSP29Jul22C486.00CALL486.00$0.12 / 1,475$0.19 / 9500019.598875%0.040002-0.0248590.0018920.1587710.032957
XSP29Jul22P486.00PUT486.00$91.22 / 50$93.63 / 500025.329809%-0.959998-0.0142260.0018920.158771-1.030383
XSP29Jul22C485.00CALL485.00$0.68$0.14 / 850$0.20 / 8500319.672122%0.041560-0.0256440.0019520.1637700.034231
XSP29Jul22P485.00PUT485.00$90.21 / 50$92.59 / 500024.975255%-0.958440-0.0150330.0019520.163770-1.026920
XSP29Jul22C484.00CALL484.00$0.15 / 1,075$0.22 / 1,2750019.727039%0.043170-0.0264480.0020130.1688840.035548
XSP29Jul22P484.00PUT484.00$89.22 / 50$91.61 / 500024.853904%-0.956830-0.0158580.0020130.168884-1.023416
XSP29Jul22C483.00CALL483.00$3.96$0.16 / 1,475$0.23 / 8500319.701354%0.044834-0.0272690.0020750.1741120.036908
XSP29Jul22P483.00PUT483.00$88.24 / 50$90.63 / 500024.759369%-0.955166-0.0167010.0020750.174112-1.019868
XSP29Jul22C482.00CALL482.00$0.18 / 950$0.25 / 1,1750019.796439%0.046552-0.0281090.0021390.1794570.038312
XSP29Jul22P482.00PUT482.00$87.26 / 50$89.64 / 500024.633499%-0.953448-0.0175630.0021390.179457-1.016276
XSP29Jul22C481.00CALL481.00$0.73$0.20 / 850$0.27 / 1,4750119.873062%0.048327-0.0289670.0022040.1849170.039761
XSP29Jul22P481.00PUT481.00$86.28 / 50$88.66 / 500024.533071%-0.951673-0.0184430.0022040.184917-1.012638
XSP29Jul22C480.00CALL480.00$3.35$0.21 / 1,475$0.28 / 9750119.817233%0.050159-0.0298440.0022700.1904940.041257
XSP29Jul22P480.00PUT480.00$85.30 / 50$87.68 / 500024.431470%-0.949841-0.0193410.0022700.190494-1.008954
XSP29Jul22C479.00CALL479.00$0.23 / 1,258$0.30 / 9580019.868879%0.052050-0.0307390.0023380.1961880.042801
XSP29Jul22P479.00PUT479.00$84.32 / 50$86.71 / 500024.350770%-0.947950-0.0202580.0023380.196188-1.005223
XSP29Jul22C478.00CALL478.00$0.25 / 1,258$0.32 / 9580019.904188%0.054001-0.0316520.0024070.2019990.044393
XSP29Jul22P478.00PUT478.00$83.35 / 50$85.73 / 500024.266136%-0.945999-0.0211940.0024070.201999-1.001443
XSP29Jul22C477.00CALL477.00$0.27 / 1,258$0.35 / 1,3580019.978782%0.056014-0.0325840.0024780.2079260.046035
XSP29Jul22P477.00PUT477.00$82.37 / 50$84.75 / 500024.152272%-0.943986-0.0221480.0024780.207926-0.997613
XSP29Jul22C476.00CALL476.00$1.03$0.29 / 1,341$0.37 / 1,0410419.984482%0.058090-0.0335350.0025500.2139700.047727
XSP29Jul22P476.00PUT476.00$81.40 / 50$83.78 / 500024.085963%-0.941910-0.0231210.0025500.213970-0.993733
XSP29Jul22C475.00CALL475.00$0.32 / 816$0.39 / 9410020.029810%0.060231-0.0345040.0026240.2201300.049471
XSP29Jul22P475.00PUT475.00$80.42 / 50$82.81 / 500023.989110%-0.939769-0.0241120.0026240.220130-0.989801
XSP29Jul22C474.00CALL474.00$0.34 / 999$0.42 / 9240020.060291%0.062438-0.0354920.0026980.2264060.051269
XSP29Jul22P474.00PUT474.00$79.52 / 51$81.85 / 510024.104600%-0.937562-0.0251210.0026980.226406-0.985816
XSP29Jul22C473.00CALL473.00$0.37 / 799$0.45 / 9240020.119826%0.064712-0.0364980.0027740.2327980.053120
XSP29Jul22P473.00PUT473.00$78.49 / 51$80.87 / 510023.857647%-0.935288-0.0261490.0027740.232798-0.981776
XSP29Jul22C472.00CALL472.00$3.03$0.40 / 782$0.48 / 90702520.163386%0.067055-0.0375220.0028520.2393040.055026
XSP29Jul22P472.00PUT472.00$77.52 / 51$79.90 / 510023.775022%-0.932945-0.0271950.0028520.239304-0.977682
XSP29Jul22C471.00CALL471.00$1.98$0.43 / 782$0.51 / 9070320.190335%0.069468-0.0385640.0029310.2459230.056989
XSP29Jul22P471.00PUT471.00$76.55 / 51$78.94 / 510023.708781%-0.930532-0.0282590.0029310.245923-0.973531
XSP29Jul22C470.00CALL470.00$1.43$0.46 / 765$0.55 / 9900320.244904%0.071953-0.0396250.0030110.2526560.059009
XSP29Jul22P470.00PUT470.00$75.59 / 51$77.98 / 510023.659273%-0.928047-0.0293420.0030110.252656-0.969323
XSP29Jul22C469.00CALL469.00$0.50 / 890$0.58 / 8900020.281137%0.074511-0.0407030.0030930.2594990.061088
XSP29Jul22P469.00PUT469.00$74.63 / 51$77.02 / 510023.603399%-0.925489-0.0304420.0030930.259499-0.965057
XSP29Jul22C468.00CALL468.00$0.53 / 973$0.62 / 8730020.308527%0.077144-0.0417990.0031760.2664530.063226
XSP29Jul22P468.00PUT468.00$22.78$73.68 / 51$76.06 / 510123.566856%-0.922856-0.0315590.0031760.266453-0.960731
XSP29Jul22C467.00CALL467.00$0.57 / 873$0.66 / 8730020.352037%0.079852-0.0429120.0032600.2735150.065424
XSP29Jul22P467.00PUT467.00$72.72 / 51$75.10 / 510023.496619%-0.920148-0.0326940.0032600.273515-0.956344
XSP29Jul22P466.00PUT466.00$71.77 / 51$74.15 / 510023.466689%-0.917362-0.0338460.0033450.280684-0.951896
XSP29Jul22C465.00CALL465.00$1.95$0.66 / 839$0.75 / 8390720.456962%0.085503-0.0451890.0034320.2879580.070007
XSP29Jul22P465.00PUT465.00$70.82 / 51$73.20 / 510023.425766%-0.914497-0.0350150.0034320.287958-0.947385
XSP29Jul22C464.00CALL464.00$0.70 / 939$0.80 / 8390020.489279%0.088447-0.0463520.0035200.2953350.072394
XSP29Jul22P464.00PUT464.00$69.87 / 52$72.25 / 520023.379702%-0.911553-0.0362000.0035200.295335-0.942811
XSP29Jul22C463.00CALL463.00$11.34$0.75 / 922$0.85 / 6970320.533406%0.091474-0.0475320.0036090.3028110.074845
XSP29Jul22P463.00PUT463.00$68.93 / 52$71.31 / 520023.364300%-0.908526-0.0374020.0036090.302811-0.938171
XSP29Jul22C462.00CALL462.00$2.78$0.81 / 697$0.91 / 69705220.616008%0.094583-0.0487280.0036990.3103860.077362
XSP29Jul22P462.00PUT462.00$67.99 / 52$70.37 / 520023.340935%-0.905417-0.0386190.0036990.310386-0.933466
XSP29Jul22C461.00CALL461.00$3.73$0.87 / 680$0.97 / 6800520.677967%0.097776-0.0499380.0037910.3180550.079946
XSP29Jul22P461.00PUT461.00$67.05 / 52$69.43 / 520023.309986%-0.902224-0.0398520.0037910.318055-0.928694
XSP29Jul22C460.00CALL460.00$7.62$0.93 / 663$1.03 / 6630120.726636%0.101055-0.0511640.0038830.3258170.082598
XSP29Jul22P460.00PUT460.00$53.09$66.12 / 52$68.50 / 520623.306186%-0.898945-0.0410990.0038830.325817-0.923855
XSP29Jul22C459.00CALL459.00$0.99 / 646$1.10 / 6460020.782852%0.104420-0.0524040.0039770.3336680.085318
XSP29Jul22P459.00PUT459.00$65.19 / 52$67.57 / 520023.291921%-0.895580-0.0423620.0039770.333668-0.918947
XSP29Jul22C458.00CALL458.00$2.87$1.06 / 646$1.17 / 64603420.846766%0.107874-0.0536580.0040710.3416050.088108
XSP29Jul22P458.00PUT458.00$64.26 / 53$66.64 / 530023.270484%-0.892126-0.0436370.0040710.341605-0.913969
XSP29Jul22C457.00CALL457.00$2.47$1.13 / 629$1.25 / 6290220.916345%0.111417-0.0549260.0041670.3496230.090968
XSP29Jul22P457.00PUT457.00$63.34 / 53$65.72 / 530023.273618%-0.888583-0.0449270.0041670.349623-0.908921
XSP29Jul22C456.00CALL456.00$1.21 / 612$1.33 / 6120020.989352%0.115051-0.0562060.0042630.3577210.093900
XSP29Jul22P456.00PUT456.00$62.42 / 53$64.80 / 530023.263645%-0.884949-0.0462290.0042630.357721-0.903801
XSP29Jul22C455.00CALL455.00$3.45$1.29 / 595$1.41 / 59503521.047381%0.118776-0.0574990.0043610.3658920.096904
XSP29Jul22P455.00PUT455.00$19.36$61.51 / 53$63.89 / 530123.279152%-0.881224-0.0475430.0043610.365892-0.898609
XSP29Jul22C454.00CALL454.00$1.38 / 595$1.50 / 5780021.126949%0.122594-0.0588030.0044590.3741340.099980
XSP29Jul22P454.00PUT454.00$20.80$60.60 / 53$62.98 / 530123.284582%-0.877406-0.0488690.0044590.374134-0.893345
XSP29Jul22C453.00CALL453.00$1.47 / 578$1.59 / 5780021.191856%0.126507-0.0601180.0045580.3824410.103131
XSP29Jul22P453.00PUT453.00$59.69 / 54$62.07 / 540023.279351%-0.873493-0.0502060.0045580.382441-0.888006
XSP29Jul22C452.00CALL452.00$25.71$1.56 / 561$1.69 / 5610121.256143%0.130514-0.0614430.0046580.3908090.106356
XSP29Jul22P452.00PUT452.00$18.18$58.79 / 54$61.17 / 540123.293066%-0.869486-0.0515530.0046580.390809-0.882593
XSP29Jul22C451.00CALL451.00$4.44$1.66 / 544$1.79 / 5440121.325448%0.134617-0.0627770.0047580.3992340.109656
XSP29Jul22P451.00PUT451.00$57.90 / 54$60.28 / 540023.323105%-0.865383-0.0529100.0047580.399234-0.877105
XSP29Jul22C450.00CALL450.00$1.77 / 527$1.90 / 5270021.406195%0.138818-0.0641200.0048590.4077090.113032
XSP29Jul22P450.00PUT450.00$19.73$57.01 / 55$59.39 / 550123.344013%-0.861182-0.0542750.0048590.407709-0.871542
XSP29Jul22C449.00CALL449.00$3.11$1.88 / 510$2.02 / 51003421.490750%0.143116-0.0654720.0049610.4162310.116484
XSP29Jul22P449.00PUT449.00$56.13 / 55$58.51 / 550023.377464%-0.856884-0.0556480.0049610.416231-0.865901
XSP29Jul22C448.00CALL448.00$2.00 / 493$2.14 / 4930021.572912%0.147514-0.0668300.0050630.4247920.120013
XSP29Jul22P448.00PUT448.00$55.25 / 55$57.63 / 550023.404352%-0.852486-0.0570280.0050630.424792-0.860184
XSP29Jul22C447.00CALL447.00$2.12 / 476$2.27 / 5950021.656474%0.152011-0.0681940.0051650.4333880.123620
XSP29Jul22P447.00PUT447.00$54.40 / 56$56.80 / 560023.517913%-0.847989-0.0584140.0051650.433388-0.854389
XSP29Jul22C446.00CALL446.00$2.25 / 476$2.40 / 4760021.733408%0.156608-0.0695630.0052680.4420120.127305
XSP29Jul22P446.00PUT446.00$53.52 / 56$55.89 / 560023.481525%-0.843392-0.0598050.0052680.442012-0.848517
XSP29Jul22P445.00PUT445.00$52.66 / 56$55.03 / 560023.521914%-0.838693-0.0612000.0053710.450659-0.842566
XSP29Jul22C444.00CALL444.00$2.53 / 442$2.68 / 4420021.900543%0.166108-0.0723130.0054740.4593210.134910
XSP29Jul22P444.00PUT444.00$51.81 / 57$54.18 / 570023.572615%-0.833892-0.0625990.0054740.459321-0.836536
XSP29Jul22C443.00CALL443.00$2.68 / 425$2.83 / 4250021.987895%0.171011-0.0736920.0055780.4679920.138830
XSP29Jul22P443.00PUT443.00$30.59$50.96 / 57$53.34 / 570123.624208%-0.828989-0.0639990.0055780.467992-0.830428
XSP29Jul22C442.00CALL442.00$2.83 / 408$2.99 / 4080022.069494%0.176018-0.0750720.0056810.4766660.142830
XSP29Jul22P442.00PUT442.00$50.12 / 57$52.50 / 570023.672412%-0.823982-0.0654010.0056810.476666-0.824240
XSP29Jul22C441.00CALL441.00$2.99 / 391$3.16 / 3910022.163943%0.181128-0.0764520.0057840.4853340.146909
XSP29Jul22P441.00PUT441.00$49.29 / 58$51.66 / 580023.723074%-0.818872-0.0668030.0057840.485334-0.817973
XSP29Jul22C440.00CALL440.00$10.76$3.16 / 424$3.33 / 37401522.250227%0.186341-0.0778310.0058870.4939910.151068
XSP29Jul22P440.00PUT440.00$48.46 / 58$50.84 / 580023.783442%-0.813659-0.0682040.0058870.493991-0.811626
XSP29Jul22C439.00CALL439.00$3.34 / 424$3.51 / 3740022.347857%0.191659-0.0792080.0059900.5026280.155306
XSP29Jul22P439.00PUT439.00$47.64 / 59$50.02 / 590023.837076%-0.808341-0.0696030.0059900.502628-0.805200
XSP29Jul22C438.00CALL438.00$3.52 / 407$3.69 / 3570022.426958%0.197081-0.0805810.0060930.5112390.159624
XSP29Jul22P438.00PUT438.00$46.83 / 59$49.20 / 590023.893069%-0.802919-0.0709980.0060930.511239-0.798694
XSP29Jul22C437.00CALL437.00$3.72 / 407$3.89 / 3570022.537929%0.202608-0.0819500.0061950.5198140.164021
XSP29Jul22P437.00PUT437.00$46.03 / 60$48.40 / 600023.965598%-0.797392-0.0723890.0061950.519814-0.792110
XSP29Jul22C436.00CALL436.00$3.92 / 390$4.09 / 3400022.629106%0.208239-0.0833130.0062970.5283460.168497
XSP29Jul22P436.00PUT436.00$12.96$45.23 / 60$47.60 / 600124.024490%-0.791761-0.0737740.0062970.528346-0.785445
XSP29Jul22C435.00CALL435.00$26.06$4.12 / 373$4.30 / 3230122.719550%0.213975-0.0846690.0063980.5368280.173052
XSP29Jul22P435.00PUT435.00$44.44 / 61$46.81 / 610024.092747%-0.786025-0.0751520.0063980.536828-0.778702
XSP29Jul22C434.00CALL434.00$4.34 / 373$4.52 / 3230022.825348%0.219815-0.0860170.0064980.5452500.177686
XSP29Jul22P434.00PUT434.00$43.66 / 61$46.03 / 610024.167175%-0.780185-0.0765210.0064980.545250-0.771881
XSP29Jul22C433.00CALL433.00$4.56 / 356$4.74 / 3060022.913998%0.225759-0.0873550.0065980.5536040.182398
XSP29Jul22P433.00PUT433.00$42.89 / 62$45.26 / 620024.245547%-0.774241-0.0778810.0065980.553604-0.764981
XSP29Jul22C432.00CALL432.00$4.79 / 356$4.97 / 3060023.009586%0.231808-0.0886810.0066970.5618820.187187
XSP29Jul22P432.00PUT432.00$42.18 / 63$44.50 / 630024.376151%-0.768192-0.0792290.0066970.561882-0.758003
XSP29Jul22C431.00CALL431.00$5.03 / 339$5.22 / 2890023.116906%0.237959-0.0899960.0067940.5700750.192054
XSP29Jul22P431.00PUT431.00$41.37 / 63$43.74 / 630024.404457%-0.762041-0.0805660.0067940.570075-0.750948
XSP29Jul22C430.00CALL430.00$19.90$5.28 / 339$5.47 / 3390223.221590%0.244214-0.0912970.0068910.5781740.196997
XSP29Jul22P430.00PUT430.00$35.46$40.62 / 64$42.99 / 640024.481954%-0.755786-0.0818880.0068910.578174-0.743817
XSP29Jul22C429.00CALL429.00$17.98$5.53 / 322$5.72 / 2720123.312851%0.250572-0.0925820.0069860.5861710.202016
XSP29Jul22P429.00PUT429.00$39.88 / 64$42.25 / 640024.563795%-0.749428-0.0831960.0069860.586171-0.736610
XSP29Jul22C428.00CALL428.00$5.80 / 322$5.99 / 2720023.421889%0.257031-0.0938510.0070800.5940560.207110
XSP29Jul22P428.00PUT428.00$39.15 / 65$41.52 / 650024.652300%-0.742969-0.0844870.0070800.594056-0.729329
XSP29Jul22C427.00CALL427.00$6.07 / 305$6.27 / 2550023.526992%0.263591-0.0951030.0071730.6018200.212278
XSP29Jul22P427.00PUT427.00$38.46 / 66$40.78 / 660024.750257%-0.736409-0.0857600.0071730.601820-0.721973
XSP29Jul22C426.00CALL426.00$6.35 / 305$6.55 / 2550023.627780%0.270251-0.0963340.0072640.6094540.217519
XSP29Jul22P426.00PUT426.00$22.53$37.74 / 66$40.07 / 660024.838101%-0.729749-0.0870140.0072640.609454-0.714544
XSP29Jul22C425.00CALL425.00$6.64 / 288$6.84 / 2380023.728522%0.277010-0.0975460.0073530.6169490.222831
XSP29Jul22P425.00PUT425.00$12.00$37.04 / 67$39.37 / 670124.937105%-0.722990-0.0882470.0073530.616949-0.707044
XSP29Jul22C424.00CALL424.00$6.94 / 288$7.14 / 2380023.836266%0.283868-0.0987350.0074400.6242960.228215
XSP29Jul22P424.00PUT424.00$36.35 / 68$38.67 / 680025.031709%-0.716132-0.0894580.0074400.624296-0.699472
XSP29Jul22C423.00CALL423.00$7.25 / 271$7.45 / 2210023.944947%0.290821-0.0999000.0075260.6314860.233667
XSP29Jul22P423.00PUT423.00$35.67 / 69$37.99 / 690025.137606%-0.709179-0.0906450.0075260.631486-0.691832
XSP29Jul22C422.00CALL422.00$7.56 / 271$7.77 / 2210024.048326%0.297871-0.1010400.0076100.6385080.239188
XSP29Jul22P422.00PUT422.00$12.40$34.98 / 69$37.31 / 690025.223286%-0.702129-0.0918070.0076100.638508-0.684123
XSP29Jul22C421.00CALL421.00$7.89 / 204$8.10 / 2040024.162045%0.305014-0.1021540.0076910.6453550.244775
XSP29Jul22P421.00PUT421.00$34.31 / 70$36.64 / 700025.320148%-0.694986-0.0929420.0076910.645355-0.676348
XSP29Jul22C420.00CALL420.00$8.22 / 204$8.43 / 2040024.262595%0.312249-0.1032390.0077710.6520170.250427
XSP29Jul22P420.00PUT420.00$29.39$33.66 / 71$35.98 / 710325.427765%-0.687751-0.0940500.0077710.652017-0.668508
XSP29Jul22C419.00CALL419.00$8.57 / 204$8.78 / 2040024.380890%0.319575-0.1042960.0078480.6584840.256142
XSP29Jul22P419.00PUT419.00$21.37$33.01 / 72$35.33 / 720225.530704%-0.680425-0.0951280.0078480.658484-0.660605
XSP29Jul22C418.00CALL418.00$8.92 / 187$9.13 / 1870024.486151%0.326990-0.1053210.0079230.6647490.261919
XSP29Jul22P418.00PUT418.00$32.39 / 73$34.71 / 730025.666352%-0.673010-0.0961760.0079230.664749-0.652641
XSP29Jul22C417.00CALL417.00$9.28 / 187$9.50 / 1870024.601157%0.334492-0.1063150.0079950.6708010.267755
XSP29Jul22P417.00PUT417.00$31.74 / 73$34.06 / 730025.745154%-0.665508-0.0971910.0079950.670801-0.644616
XSP29Jul22C416.00CALL416.00$9.65 / 187$9.87 / 1870024.710465%0.342079-0.1072750.0080640.6766320.273649
XSP29Jul22P416.00PUT416.00$18.68$31.11 / 74$33.44 / 740125.848147%-0.657921-0.0981730.0080640.676632-0.636535
XSP29Jul22C415.00CALL415.00$10.04 / 170$10.25 / 1700024.829952%0.349748-0.1081990.0081310.6822320.279598
XSP29Jul22P415.00PUT415.00$9.71$30.50 / 75$32.82 / 750125.956226%-0.650252-0.0991190.0081310.682232-0.628397
XSP29Jul22C414.00CALL414.00$10.43 / 170$10.64 / 1700024.944886%0.357498-0.1090880.0081950.6875950.285601
XSP29Jul22P414.00PUT414.00$29.89 / 76$32.22 / 760026.067234%-0.642502-0.1000300.0081950.687595-0.620206
XSP29Jul22C413.00CALL413.00$10.82 / 170$11.04 / 1700025.054872%0.365327-0.1099390.0082560.6927110.291655
XSP29Jul22P413.00PUT413.00$29.30 / 77$31.62 / 770026.175442%-0.634673-0.1009030.0082560.692711-0.611964
XSP29Jul22C412.00CALL412.00$11.23 / 153$11.45 / 1530025.168751%0.373231-0.1107510.0083140.6975710.297758
XSP29Jul22P412.00PUT412.00$21.95$28.71 / 78$31.03 / 780126.283787%-0.626769-0.1017360.0083140.697571-0.603673
XSP29Jul22C411.00CALL411.00$11.65 / 153$11.87 / 1530025.289323%0.381208-0.1115220.0083680.7021680.303908
XSP29Jul22P411.00PUT411.00$28.13 / 79$30.45 / 790026.394530%-0.618792-0.1025300.0083680.702168-0.595336
XSP29Jul22C410.00CALL410.00$43.03$12.07 / 153$12.29 / 1530225.397547%0.389255-0.1122530.0084200.7064940.310101
XSP29Jul22P410.00PUT410.00$13.81$27.56 / 80$29.88 / 8002026.507721%-0.610745-0.1032820.0084200.706494-0.586955
XSP29Jul22C409.00CALL409.00$12.51 / 153$12.73 / 1530025.521814%0.397370-0.1129400.0084680.7105410.316336
XSP29Jul22P409.00PUT409.00$14.90$28.01 / 102$28.23 / 10201326.567484%-0.602630-0.1039920.0084680.710541-0.578532
XSP29Jul22C408.00CALL408.00$12.95 / 136$13.17 / 1360025.634035%0.405550-0.1135840.0085130.7143020.322609
XSP29Jul22P408.00PUT408.00$27.46 / 102$27.67 / 1020026.679025%-0.594450-0.1046570.0085130.714302-0.570071
XSP29Jul22C407.00CALL407.00$13.41 / 136$13.63 / 1360025.762266%0.413792-0.1141830.0085540.7177700.328918
XSP29Jul22P407.00PUT407.00$26.92 / 102$27.13 / 1020026.800112%-0.586208-0.1052780.0085540.717770-0.561574
XSP29Jul22C406.00CALL406.00$13.87 / 136$14.09 / 1360025.878708%0.422092-0.1147360.0085920.7209380.335260
XSP29Jul22P406.00PUT406.00$21.50$26.38 / 119$26.60 / 1190826.916897%-0.577908-0.1058530.0085920.720938-0.553044
XSP29Jul22C405.00CALL405.00$14.34 / 136$14.56 / 1360025.997366%0.430447-0.1152420.0086260.7238000.341633
XSP29Jul22P405.00PUT405.00$12.42$25.85 / 119$26.07 / 11902027.029496%-0.569553-0.1063810.0086260.723800-0.544484
XSP29Jul22C404.00CALL404.00$14.82 / 136$15.04 / 1360026.118291%0.438855-0.1157000.0086570.7263490.348032
XSP29Jul22P404.00PUT404.00$10.76$25.33 / 119$25.55 / 1190127.145486%-0.561145-0.1068600.0086570.726349-0.535896
XSP29Jul22C403.00CALL403.00$15.30 / 136$15.52 / 1360026.229994%0.447311-0.1161080.0086830.7285790.354455
XSP29Jul22P403.00PUT403.00$24.82 / 119$25.04 / 1190027.260773%-0.552689-0.1072910.0086830.728579-0.527285
XSP29Jul22C402.00CALL402.00$15.80 / 136$16.02 / 1360026.352134%0.455812-0.1164670.0087060.7304850.360899
XSP29Jul22P402.00PUT402.00$24.32 / 119$24.54 / 1190027.383035%-0.544188-0.1076720.0087060.730485-0.518654
XSP29Jul22C401.00CALL401.00$16.30 / 119$16.52 / 1190026.467392%0.464355-0.1167760.0087250.7320630.367360
XSP29Jul22P401.00PUT401.00$23.83 / 119$24.05 / 1190027.507641%-0.535645-0.1080020.0087250.732063-0.510004
XSP29Jul22C400.00CALL400.00$16.81 / 119$17.03 / 1190026.584801%0.472935-0.1170330.0087400.7333060.373836
XSP29Jul22C395.00CALL395.00$19.49 / 119$19.70 / 1190027.177377%0.516272-0.1175240.0087520.7343870.406308
XSP29Jul22P395.00PUT395.00$21.03 / 119$21.25 / 1190028.222197%-0.483728-0.1088820.0087520.734387-0.457929
XSP29Jul22C390.00CALL390.00$22.35 / 119$22.56 / 1190027.758475%0.559963-0.1166570.0086610.7266800.438610
XSP29Jul22P390.00PUT390.00$17.35$18.90 / 136$19.12 / 1360728.815135%-0.440037-0.1081240.0086610.726680-0.414687
XSP29Jul22C385.00CALL385.00$25.39 / 102$25.60 / 1020028.336137%0.603483-0.1144160.0084630.7101310.470282
XSP29Jul22P385.00PUT385.00$15.40$16.95 / 136$17.17 / 1360329.409943%-0.396517-0.1059930.0084630.710131-0.372075
XSP29Jul22C380.00CALL380.00$27.56 / 81$29.89 / 810028.931959%0.646291-0.1108410.0081640.6850100.500857
XSP29Jul22P380.00PUT380.00$4.54$15.18 / 153$15.40 / 1530630.026809%-0.353709-0.1025270.0081640.685010-0.330561
XSP29Jul22C375.00CALL375.00$30.92 / 76$33.24 / 760029.472192%0.687854-0.1060200.0077700.6519240.529878
XSP29Jul22P375.00PUT375.00$12.80$13.57 / 170$13.78 / 17001330.637386%-0.312146-0.0978150.0077700.651924-0.290600
XSP29Jul22C370.00CALL370.00$34.42 / 73$36.74 / 730030.000325%0.727664-0.1000900.0072910.6117920.556918