XSP.IN Option Chain

End of day data from May 12, 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
XSP29Jul22P409.00PUT409.00$34.69$26.40 / 79$29.53 / 7921326.150457%-0.607388-0.1035160.0085090.702872-0.575008
XSP29Jul22C426.00CALL426.00$5.62$5.74 / 255$5.94 / 2551022.926797%0.265387-0.0960630.0072560.5993540.210849
XSP29Jul22P380.00PUT380.00$17.30$14.89 / 153$15.12 / 1531629.570016%-0.356688-0.1029700.0082550.681873-0.328666
XSP29Jul22P375.00PUT375.00$16.63$13.25 / 170$13.50 / 17011330.161693%-0.314703-0.0983170.0078600.649287-0.288864
XSP29Jul22P370.00PUT370.00$13.82$11.82 / 204$12.03 / 20411,34730.800335%-0.274471-0.0925220.0073790.609537-0.251020
XSP29Jul22C530.00CALL530.00$0.05 / 1,2500023.507129%0.005748-0.0047320.0003620.0299270.004715
XSP29Jul22P530.00PUT530.00$135.01 / 50$138.24 / 500032.660690%-0.9942520.0079930.0003620.029927-1.140230
XSP29Jul22C525.00CALL525.00$0.05 / 9500022.841761%0.007247-0.0058100.0004450.0367370.005940
XSP29Jul22P525.00PUT525.00$130.03 / 50$133.26 / 500031.892189%-0.9927530.0067940.0004450.036737-1.128204
XSP29Jul22C520.00CALL520.00$2.03$0.06 / 1,4500022.591014%0.009099-0.0071000.0005430.0448740.007452
XSP29Jul22P520.00PUT520.00$125.18 / 50$128.31 / 500031.692292%-0.9909010.0053850.0005430.044874-1.115890
XSP29Jul22C515.00CALL515.00$0.06 / 9500021.898871%0.011379-0.0086310.0006600.0545340.009310
XSP29Jul22P515.00PUT515.00$120.07 / 50$123.31 / 500030.343852%-0.9886210.0037340.0006600.054534-1.103231
XSP29Jul22C510.00CALL510.00$0.91$0.07 / 1,2500021.550972%0.014168-0.0104380.0007980.0659270.011582
XSP29Jul22P510.00PUT510.00$115.10 / 50$118.33 / 500029.556593%-0.9858320.0018070.0007980.065927-1.090158
XSP29Jul22C505.00CALL505.00$0.01 / 1,450$0.08 / 1,3500019.876468%0.017563-0.0125540.0009600.0792660.014343
XSP29Jul22P505.00PUT505.00$110.25 / 50$113.38 / 500029.249525%-0.982437-0.0004290.0009600.079266-1.076596
XSP29Jul22C500.00CALL500.00$0.51$0.03 / 1,050$0.09 / 8500319.761353%0.021675-0.0150160.0011470.0947700.017682
XSP29Jul22P500.00PUT500.00$105.15 / 50$108.38 / 500027.922842%-0.978325-0.0030110.0011470.094770-1.062456
XSP29Jul22C495.00CALL495.00$0.73$0.05 / 1,450$0.12 / 1,3500519.787216%0.026625-0.0178560.0013640.1126510.021695
XSP29Jul22P495.00PUT495.00$100.19 / 50$103.42 / 500027.172838%-0.973375-0.0059720.0013640.112651-1.047640
XSP29Jul22C490.00CALL490.00$0.46$0.08 / 1,657$0.15 / 9500319.718480%0.032551-0.0211070.0016110.1331020.026492
XSP29Jul22P490.00PUT490.00$86.65$95.36 / 50$98.49 / 500126.856584%-0.967449-0.0093430.0016110.133102-1.032042
XSP29Jul22C489.00CALL489.00$0.09 / 1,550$0.16 / 1,0500019.762213%0.033866-0.0218090.0016650.1375160.027556
XSP29Jul22P489.00PUT489.00$94.24 / 50$97.48 / 500026.270538%-0.966134-0.0100690.0016650.137516-1.028818
XSP29Jul22C488.00CALL488.00$0.10 / 1,350$0.17 / 1,2500019.790760%0.035228-0.0225290.0017200.1420420.028657
XSP29Jul22P488.00PUT488.00$84.72$93.30 / 50$96.49 / 500126.265255%-0.964772-0.0108130.0017200.142042-1.025557
XSP29Jul22C487.00CALL487.00$0.11 / 1,250$0.18 / 1,3500019.808884%0.036637-0.0232670.0017760.1466790.029795
XSP29Jul22P487.00PUT487.00$92.39 / 50$95.52 / 500026.392536%-0.963363-0.0115750.0017760.146679-1.022259
XSP29Jul22C486.00CALL486.00$0.12 / 1,250$0.19 / 1,3500019.816172%0.038094-0.0240230.0018330.1514290.030973
XSP29Jul22P486.00PUT486.00$91.28 / 50$94.51 / 500025.843870%-0.961906-0.0123540.0018330.151429-1.018921
XSP29Jul22C485.00CALL485.00$0.68$0.13 / 1,350$0.20 / 1,2500319.812513%0.039602-0.0247970.0018920.1562930.032190
XSP29Jul22P485.00PUT485.00$90.29 / 50$93.52 / 500025.688992%-0.960398-0.0131530.0018920.156293-1.015543
XSP29Jul22C484.00CALL484.00$0.14 / 1,450$0.21 / 1,1500019.799819%0.041161-0.0255890.0019520.1612720.033449
XSP29Jul22P484.00PUT484.00$89.35 / 50$92.54 / 500025.698915%-0.958839-0.0139690.0019520.161272-1.012124
XSP29Jul22C483.00CALL483.00$3.96$0.15 / 1,450$0.22 / 8500319.777444%0.042773-0.0264010.0020140.1663660.034750
XSP29Jul22P483.00PUT483.00$88.32 / 50$91.55 / 500025.430021%-0.957227-0.0148040.0020140.166366-1.008663
XSP29Jul22C482.00CALL482.00$0.17 / 850$0.24 / 1,4500019.885435%0.044440-0.0272300.0020770.1715770.036094
XSP29Jul22P482.00PUT482.00$87.33 / 50$90.56 / 500025.272038%-0.955560-0.0156580.0020770.171577-1.005159
XSP29Jul22C481.00CALL481.00$0.73$0.18 / 1,150$0.25 / 1,1500119.845111%0.046161-0.0280790.0021420.1769040.037482
XSP29Jul22P481.00PUT481.00$86.40 / 50$89.58 / 500025.296113%-0.953839-0.0165300.0021420.176904-1.001610
XSP29Jul22C480.00CALL480.00$3.35$0.19 / 1,550$0.26 / 8500119.797309%0.047940-0.0289460.0022080.1823490.038916
XSP29Jul22P480.00PUT480.00$85.36 / 50$88.60 / 500025.026395%-0.952060-0.0174220.0022080.182349-0.998016
XSP29Jul22C479.00CALL479.00$0.21 / 1,050$0.28 / 1,1500019.864038%0.049777-0.0298320.0022750.1879120.040396
XSP29Jul22P479.00PUT479.00$84.38 / 50$87.61 / 500024.886986%-0.950223-0.0183320.0022750.187912-0.994376
XSP29Jul22C478.00CALL478.00$0.23 / 833$0.30 / 1,4330019.914846%0.051674-0.0307380.0023440.1935920.041923
XSP29Jul22P478.00PUT478.00$83.40 / 50$86.63 / 500024.771247%-0.948326-0.0192610.0023440.193592-0.990688
XSP29Jul22C477.00CALL477.00$0.24 / 1,333$0.31 / 8330019.842658%0.053632-0.0316620.0024140.1993900.043499
XSP29Jul22P477.00PUT477.00$82.47 / 50$85.65 / 500024.778203%-0.946368-0.0202090.0024140.199390-0.986952
XSP29Jul22C476.00CALL476.00$1.03$0.26 / 1,133$0.34 / 1,4330419.921219%0.055652-0.0326050.0024850.2053070.045125
XSP29Jul22P476.00PUT476.00$81.44 / 50$84.67 / 500024.533192%-0.944348-0.0211770.0024850.205307-0.983166
XSP29Jul22C475.00CALL475.00$0.28 / 916$0.35 / 8160019.885187%0.057737-0.0335670.0025590.2113410.046801
XSP29Jul22P475.00PUT475.00$80.51 / 50$83.70 / 500024.553163%-0.942263-0.0221630.0025590.211341-0.979329
XSP29Jul22C474.00CALL474.00$0.30 / 1,016$0.38 / 1,3160019.934221%0.059887-0.0345480.0026330.2174930.048530
XSP29Jul22P474.00PUT474.00$79.49 / 50$82.72 / 500024.328876%-0.940113-0.0231680.0026330.217493-0.975440
XSP29Jul22C473.00CALL473.00$0.32 / 1,116$0.40 / 1,0160019.927603%0.062104-0.0355480.0027090.2237620.050311
XSP29Jul22P473.00PUT473.00$78.56 / 50$81.75 / 500024.339729%-0.937896-0.0241920.0027090.223762-0.971498
XSP29Jul22C472.00CALL472.00$3.03$0.35 / 799$0.43 / 1,29902519.995211%0.064389-0.0365670.0027860.2301480.052147
XSP29Jul22P472.00PUT472.00$77.54 / 50$80.77 / 500024.112992%-0.935611-0.0252350.0027860.230148-0.967502
XSP29Jul22C471.00CALL471.00$1.98$0.37 / 999$0.45 / 8990319.966668%0.066744-0.0376050.0028650.2366490.054038
XSP29Jul22P471.00PUT471.00$76.57 / 50$79.80 / 500024.022352%-0.933256-0.0262970.0028650.236649-0.963451
XSP29Jul22C470.00CALL470.00$1.43$0.40 / 782$0.48 / 8820320.007264%0.069171-0.0386610.0029450.2432650.055985
XSP29Jul22P470.00PUT470.00$75.60 / 50$78.83 / 500023.927482%-0.930829-0.0273770.0029450.243265-0.959344
XSP29Jul22C469.00CALL469.00$0.43 / 782$0.51 / 8820020.031088%0.071670-0.0397360.0030270.2499960.057990
XSP29Jul22P469.00PUT469.00$74.76 / 51$77.89 / 510024.169360%-0.928330-0.0284760.0030270.249996-0.955179
XSP29Jul22C468.00CALL468.00$0.46 / 765$0.54 / 7650020.046594%0.074244-0.0408290.0031090.2568390.060053
XSP29Jul22P468.00PUT468.00$22.78$73.67 / 51$76.90 / 510123.767342%-0.925756-0.0295930.0031090.256839-0.950955
XSP29Jul22C467.00CALL467.00$0.49 / 765$0.58 / 9650020.080567%0.076893-0.0419400.0031940.2637930.062176
XSP29Jul22P467.00PUT467.00$72.71 / 51$75.94 / 510023.704890%-0.923107-0.0307280.0031940.263793-0.946672
XSP29Jul22C466.00CALL466.00$0.83$0.52 / 948$0.61 / 74802820.074303%0.079620-0.0430690.0032790.2708570.064360
XSP29Jul22P466.00PUT466.00$71.87 / 51$75.00 / 510023.913727%-0.920380-0.0318800.0032790.270857-0.942328
XSP29Jul22C465.00CALL465.00$1.95$0.56 / 748$0.65 / 7480720.117176%0.082425-0.0442150.0033660.2780290.066606
XSP29Jul22P465.00PUT465.00$70.79 / 51$74.02 / 510023.556269%-0.917575-0.0330510.0033660.278029-0.937922
XSP29Jul22C464.00CALL464.00$0.60 / 731$0.69 / 7310020.147085%0.085310-0.0453790.0034540.2853070.068914
XSP29Jul22P464.00PUT464.00$69.83 / 51$73.06 / 510023.474211%-0.914690-0.0342390.0034540.285307-0.933453
XSP29Jul22C463.00CALL463.00$11.34$0.64 / 731$0.74 / 9140320.191964%0.088277-0.0465590.0035430.2926880.071287
XSP29Jul22P463.00PUT463.00$68.88 / 51$72.11 / 510023.425938%-0.911723-0.0354430.0035430.292688-0.928920
XSP29Jul22C462.00CALL462.00$2.78$0.69 / 714$0.79 / 1,01405220.250552%0.091326-0.0477570.0036340.3001710.073724
XSP29Jul22P462.00PUT462.00$68.05 / 51$71.18 / 510023.629452%-0.908674-0.0366640.0036340.300171-0.924323
XSP29Jul22C461.00CALL461.00$3.73$0.73 / 797$0.84 / 9970520.267461%0.094460-0.0489700.0037260.3077530.076227
XSP29Jul22P461.00PUT461.00$66.98 / 51$70.21 / 510023.310183%-0.905540-0.0379020.0037260.307753-0.919659
XSP29Jul22C460.00CALL460.00$7.62$0.78 / 797$0.89 / 7970120.297681%0.097680-0.0501990.0038190.3154310.078798
XSP29Jul22P460.00PUT460.00$53.09$66.16 / 52$69.29 / 520623.525597%-0.902320-0.0391550.0038190.315431-0.914928
XSP29Jul22C459.00CALL459.00$0.84 / 680$0.94 / 6800020.341892%0.100986-0.0514440.0039130.3232030.081436
XSP29Jul22P459.00PUT459.00$65.22 / 52$68.35 / 520023.479739%-0.899014-0.0404230.0039130.323203-0.910130
XSP29Jul22C458.00CALL458.00$2.87$0.90 / 663$1.01 / 86303420.412658%0.104381-0.0527030.0040080.3310640.084143
XSP29Jul22P458.00PUT458.00$64.28 / 52$67.42 / 520023.444581%-0.895619-0.0417070.0040080.331064-0.905262
XSP29Jul22C457.00CALL457.00$2.47$0.96 / 646$1.07 / 6630220.447701%0.107865-0.0539770.0041040.3390110.086921
XSP29Jul22P457.00PUT457.00$63.23 / 52$66.46 / 520023.172551%-0.892135-0.0430040.0041040.339011-0.900325
XSP29Jul22C456.00CALL456.00$1.02 / 646$1.14 / 7460020.491574%0.111441-0.0552640.0042010.3470420.089769
XSP29Jul22P456.00PUT456.00$62.42 / 52$65.55 / 520023.369850%-0.888559-0.0443160.0042010.347042-0.895317
XSP29Jul22C455.00CALL455.00$3.45$1.09 / 629$1.21 / 62903520.543046%0.115108-0.0565640.0043000.3551520.092688
XSP29Jul22P455.00PUT455.00$19.36$61.38 / 52$64.60 / 520123.125763%-0.884892-0.0456400.0043000.355152-0.890237
XSP29Jul22C454.00CALL454.00$1.16 / 612$1.28 / 6120020.578324%0.118869-0.0578780.0043990.3633360.095680
XSP29Jul22P454.00PUT454.00$20.80$60.50 / 53$63.68 / 530123.169777%-0.881131-0.0469770.0043990.363336-0.885085
XSP29Jul22C453.00CALL453.00$1.24 / 595$1.36 / 5950020.638791%0.122724-0.0592020.0044990.3715910.098745
XSP29Jul22P453.00PUT453.00$59.54 / 53$62.77 / 530023.102260%-0.877276-0.0483260.0044990.371591-0.879859
XSP29Jul22C452.00CALL452.00$25.71$1.32 / 595$1.45 / 5950120.702678%0.126675-0.0605390.0045990.3799130.101885
XSP29Jul22P452.00PUT452.00$18.18$58.63 / 53$61.86 / 530123.100024%-0.873325-0.0496860.0045990.379913-0.874559
XSP29Jul22C451.00CALL451.00$4.44$1.41 / 578$1.54 / 5780120.769244%0.130723-0.0618850.0047010.3882960.105099
XSP29Jul22P451.00PUT451.00$57.84 / 53$60.97 / 530023.286516%-0.869277-0.0510570.0047010.388296-0.869185
XSP29Jul22C450.00CALL450.00$1.50 / 561$1.63 / 5610020.819268%0.134869-0.0632410.0048030.3967350.108389
XSP29Jul22P450.00PUT450.00$19.73$56.94 / 54$60.07 / 540123.287844%-0.865131-0.0524370.0048030.396735-0.863735
XSP29Jul22C449.00CALL449.00$3.11$1.60 / 544$1.74 / 54403420.906356%0.139113-0.0646060.0049060.4052250.111754
XSP29Jul22P449.00PUT449.00$55.93 / 54$59.15 / 540023.105997%-0.860887-0.0538260.0049060.405225-0.858209
XSP29Jul22C448.00CALL448.00$1.70 / 527$1.84 / 5270020.957013%0.143458-0.0659790.0050090.4137610.115197
XSP29Jul22P448.00PUT448.00$55.15 / 54$58.29 / 540023.306065%-0.856542-0.0552230.0050090.413761-0.852606
XSP29Jul22C447.00CALL447.00$1.81 / 510$1.95 / 5100021.028212%0.147903-0.0673590.0051130.4223370.118717
XSP29Jul22P447.00PUT447.00$54.27 / 54$57.40 / 540023.316106%-0.852097-0.0566270.0051130.422337-0.846926
XSP29Jul22C446.00CALL446.00$1.92 / 493$2.08 / 5930021.111773%0.152449-0.0687460.0052170.4309470.122314
XSP29Jul22P446.00PUT446.00$53.28 / 55$56.50 / 550023.167465%-0.847551-0.0580380.0052170.430947-0.841168
XSP29Jul22C445.00CALL445.00$2.79$2.04 / 493$2.19 / 49303221.167361%0.157098-0.0701370.0053220.4395840.125990
XSP29Jul22P445.00PUT445.00$52.52 / 55$55.65 / 550023.357204%-0.842902-0.0594530.0053220.439584-0.835332
XSP29Jul22C444.00CALL444.00$2.17 / 476$2.32 / 4760021.246360%0.161850-0.0715330.0054270.4482440.129745
XSP29Jul22P444.00PUT444.00$51.54 / 55$54.76 / 550023.219915%-0.838150-0.0608730.0054270.448244-0.829417
XSP29Jul22C443.00CALL443.00$2.30 / 459$2.46 / 4590021.325518%0.166705-0.0729320.0055320.4569180.133578
XSP29Jul22P443.00PUT443.00$30.59$50.68 / 56$53.90 / 560123.254829%-0.833295-0.0622960.0055320.456918-0.823423
XSP29Jul22C442.00CALL442.00$2.44 / 442$2.60 / 4420021.401911%0.171665-0.0743330.0056370.4656010.137491
XSP29Jul22P442.00PUT442.00$49.94 / 56$53.07 / 560023.446581%-0.828335-0.0637210.0056370.465601-0.817350
XSP29Jul22C441.00CALL441.00$2.59 / 425$2.76 / 5250021.500792%0.176730-0.0757350.0057420.4742850.141484
XSP29Jul22P441.00PUT441.00$48.98 / 57$52.20 / 570023.331456%-0.823270-0.0651470.0057420.474285-0.811197
XSP29Jul22C440.00CALL440.00$10.76$2.74 / 408$2.90 / 40801521.558456%0.181900-0.0771380.0058470.4829630.145556
XSP29Jul22P440.00PUT440.00$48.14 / 57$51.36 / 570023.374108%-0.818100-0.0665740.0058470.482963-0.804965
XSP29Jul22C439.00CALL439.00$2.90 / 391$3.07 / 3910021.651538%0.187175-0.0785390.0059520.4916280.149708
XSP29Jul22P439.00PUT439.00$47.42 / 57$50.56 / 570023.577321%-0.812825-0.0679990.0059520.491628-0.798653
XSP29Jul22C438.00CALL438.00$3.07 / 374$3.24 / 3740021.737922%0.192557-0.0799370.0060560.5002710.153940
XSP29Jul22P438.00PUT438.00$46.53 / 58$49.71 / 580023.529508%-0.807443-0.0694210.0060560.500271-0.792261
XSP29Jul22C437.00CALL437.00$3.25 / 374$3.42 / 3740021.833260%0.198045-0.0813320.0061610.5088860.158251
XSP29Jul22P437.00PUT437.00$45.67 / 58$48.89 / 580023.538775%-0.801955-0.0708400.0061610.508886-0.785789
XSP29Jul22C436.00CALL436.00$3.43 / 357$3.61 / 3570021.922011%0.203639-0.0827220.0062650.5174640.162642
XSP29Jul22P436.00PUT436.00$12.96$44.86 / 59$48.08 / 590123.596873%-0.796361-0.0722540.0062650.517464-0.779238
XSP29Jul22C435.00CALL435.00$26.06$3.62 / 357$3.80 / 3570122.008811%0.209339-0.0841060.0063680.5259970.167112
XSP29Jul22P435.00PUT435.00$44.06 / 59$47.28 / 590023.662832%-0.790661-0.0736620.0063680.525997-0.772607
XSP29Jul22C434.00CALL434.00$3.82 / 340$4.01 / 3400022.108496%0.215145-0.0854830.0064710.5344770.171662
XSP29Jul22P434.00PUT434.00$43.31 / 60$46.48 / 600023.761737%-0.784855-0.0750630.0064710.534477-0.765897
XSP29Jul22C433.00CALL433.00$4.03 / 323$4.22 / 3230022.205894%0.221058-0.0868510.0065720.5428950.176291
XSP29Jul22P433.00PUT433.00$42.49 / 60$45.70 / 600023.801643%-0.778942-0.0764550.0065720.542895-0.759108
XSP29Jul22C432.00CALL432.00$4.25 / 323$4.44 / 3230022.307891%0.227077-0.0882080.0066730.5512430.180997
XSP29Jul22P432.00PUT432.00$41.81 / 61$44.94 / 610023.976544%-0.772923-0.0778360.0066730.551243-0.752241
XSP29Jul22C431.00CALL431.00$4.48 / 306$4.67 / 3060022.411690%0.233201-0.0895540.0067740.5595120.185782
XSP29Jul22P431.00PUT431.00$41.02 / 61$44.20 / 610024.055918%-0.766799-0.0792070.0067740.559512-0.745296
XSP29Jul22C430.00CALL430.00$19.90$4.71 / 306$4.92 / 3060222.521117%0.239430-0.0908880.0068730.5676920.190644
XSP29Jul22P430.00PUT430.00$35.46$40.28 / 62$43.41 / 620024.123875%-0.760570-0.0805640.0068730.567692-0.738274
XSP29Jul22C429.00CALL429.00$17.98$4.95 / 289$5.15 / 2890122.604684%0.245764-0.0922070.0069700.5757760.195582
XSP29Jul22P429.00PUT429.00$39.47 / 63$42.64 / 630024.130657%-0.754236-0.0819070.0069700.575776-0.731175
XSP29Jul22C428.00CALL428.00$5.21 / 289$5.42 / 2720022.730763%0.252202-0.0935100.0070670.5837540.200597
XSP29Jul22P428.00PUT428.00$38.79 / 63$41.92 / 630024.285338%-0.747798-0.0832340.0070670.583754-0.724001
XSP29Jul22C427.00CALL427.00$5.47 / 272$5.67 / 2720022.824120%0.258743-0.0947960.0071620.5916160.205686
XSP29Jul22P427.00PUT427.00$38.06 / 64$41.19 / 640024.373790%-0.741257-0.0845440.0071620.591616-0.716751
XSP29Jul22P426.00PUT426.00$22.53$37.33 / 65$40.46 / 650024.451371%-0.734613-0.0858350.0072560.599354-0.709428
XSP29Jul22C425.00CALL425.00$6.01 / 255$6.22 / 2550023.024832%0.272132-0.0973100.0073480.6069580.216085
XSP29Jul22P425.00PUT425.00$12.00$36.62 / 65$39.74 / 650124.537231%-0.727868-0.0871070.0073480.606958-0.702032
XSP29Jul22C424.00CALL424.00$6.30 / 238$6.51 / 2380023.135199%0.278977-0.0985360.0074380.6144200.221393
XSP29Jul22P424.00PUT424.00$35.91 / 66$39.04 / 660024.629016%-0.721023-0.0883560.0074380.614420-0.694564
XSP29Jul22C423.00CALL423.00$6.60 / 238$6.81 / 2380023.244641%0.285921-0.0997390.0075270.6217280.226771
XSP29Jul22P423.00PUT423.00$35.22 / 67$38.34 / 670024.724317%-0.714079-0.0895830.0075270.621728-0.687025
XSP29Jul22C422.00CALL422.00$6.90 / 221$7.12 / 2210023.352057%0.292964-0.1009170.0076130.6288750.232218
XSP29Jul22P422.00PUT422.00$12.40$34.52 / 67$37.65 / 670024.806943%-0.707036-0.0907850.0076130.628875-0.679418
XSP29Jul22C421.00CALL421.00$7.22 / 221$7.44 / 2210023.468123%0.300102-0.1020690.0076980.6358510.237733
XSP29Jul22P421.00PUT421.00$33.84 / 68$36.97 / 680024.900860%-0.699898-0.0919610.0076980.635851-0.671742
XSP29Jul22C420.00CALL420.00$7.55 / 221$7.77 / 2210023.585989%0.307336-0.1031930.0077800.6426460.243315
XSP29Jul22P420.00PUT420.00$29.39$33.08 / 69$36.28 / 690324.912531%-0.692664-0.0931100.0077800.642646-0.664000
XSP29Jul22C419.00CALL419.00$7.88 / 204$8.12 / 2040023.705619%0.314662-0.1042890.0078600.6492510.248961
XSP29Jul22P419.00PUT419.00$21.37$32.51 / 70$35.64 / 700225.097753%-0.685338-0.0942290.0078600.649251-0.656194
XSP29Jul22C418.00CALL418.00$8.23 / 204$8.44 / 2040023.803798%0.322081-0.1053540.0079380.6556570.254669
XSP29Jul22P418.00PUT418.00$31.83 / 70$35.00 / 700025.185258%-0.677919-0.0953180.0079380.655657-0.648325
XSP29Jul22C417.00CALL417.00$8.58 / 187$8.81 / 1870023.926939%0.329589-0.1063870.0080130.6618540.260439
XSP29Jul22P417.00PUT417.00$31.22 / 71$34.34 / 710025.298259%-0.670411-0.0963750.0080130.661854-0.640395
XSP29Jul22C416.00CALL416.00$8.95 / 187$9.19 / 1870024.059123%0.337184-0.1073870.0080850.6678340.266268
XSP29Jul22P416.00PUT416.00$18.68$30.58 / 72$33.71 / 720125.398784%-0.662816-0.0973990.0080850.667834-0.632406
XSP29Jul22C415.00CALL415.00$9.32 / 187$9.54 / 1870024.154432%0.344865-0.1083520.0081550.6735880.272154
XSP29Jul22P415.00PUT415.00$9.71$29.96 / 73$33.08 / 730125.501920%-0.655135-0.0983890.0081550.673588-0.624360
XSP29Jul22C414.00CALL414.00$9.70 / 170$9.94 / 1700024.283123%0.352629-0.1092810.0082210.6791070.278095
XSP29Jul22P414.00PUT414.00$29.34 / 74$32.47 / 740025.608383%-0.647371-0.0993410.0082210.679107-0.616258
XSP29Jul22C413.00CALL413.00$10.10 / 170$10.32 / 1700024.399129%0.360474-0.1101730.0082850.6843810.284089
XSP29Jul22P413.00PUT413.00$28.74 / 75$31.86 / 750025.717917%-0.639526-0.1002570.0082850.684381-0.608104
XSP29Jul22C412.00CALL412.00$10.50 / 170$10.75 / 1700024.533357%0.368398-0.1110250.0083460.6894030.290133
XSP29Jul22P412.00PUT412.00$21.95$28.14 / 76$31.26 / 760125.817255%-0.631602-0.1011330.0083460.689403-0.599900
XSP29Jul22C411.00CALL411.00$10.91 / 153$11.15 / 1530024.644707%0.376397-0.1118370.0084040.6941640.296225
XSP29Jul22P411.00PUT411.00$27.55 / 77$30.68 / 770025.930908%-0.623603-0.1019700.0084040.694164-0.591647
XSP29Jul22C410.00CALL410.00$43.03$11.33 / 153$11.55 / 1530224.750370%0.384469-0.1126080.0084580.6986560.302363
XSP29Jul22P410.00PUT410.00$13.81$26.97 / 78$30.10 / 7802026.039556%-0.615531-0.1027640.0084580.698656-0.583349
XSP29Jul22C409.00CALL409.00$11.76 / 153$11.98 / 1530024.871879%0.392612-0.1133360.0085090.7028720.308544
XSP29Jul22C408.00CALL408.00$12.20 / 153$12.42 / 1530024.994899%0.400822-0.1140200.0085570.7068030.314765
XSP29Jul22P408.00PUT408.00$25.84 / 80$28.96 / 800026.256619%-0.599178-0.1042240.0085570.706803-0.566627
XSP29Jul22C407.00CALL407.00$12.65 / 136$12.87 / 1360025.119508%0.409096-0.1146580.0086010.7104420.321024
XSP29Jul22P407.00PUT407.00$26.70 / 102$26.98 / 1020026.358187%-0.590904-0.1048870.0086010.710442-0.558208
XSP29Jul22C406.00CALL406.00$13.10 / 136$13.33 / 1360025.238789%0.417432-0.1152510.0086410.7137830.327317
XSP29Jul22P406.00PUT406.00$21.50$26.16 / 102$26.37 / 1020826.427380%-0.582568-0.1055030.0086410.713783-0.549754
XSP29Jul22C405.00CALL405.00$13.57 / 136$13.82 / 1360025.380763%0.425826-0.1157950.0086780.7168170.333642
XSP29Jul22P405.00PUT405.00$12.42$25.62 / 119$25.84 / 11902026.541052%-0.574174-0.1060720.0086780.716817-0.541269
XSP29Jul22C404.00CALL404.00$14.05 / 136$14.27 / 1360025.489745%0.434274-0.1162920.0087110.7195400.339996
XSP29Jul22P404.00PUT404.00$10.76$25.10 / 119$25.32 / 1190126.664137%-0.565726-0.1065920.0087110.719540-0.532754
XSP29Jul22C403.00CALL403.00$14.53 / 136$14.78 / 1360025.629005%0.442773-0.1167390.0087400.7219440.346376
XSP29Jul22P403.00PUT403.00$24.59 / 119$24.81 / 1190026.791194%-0.557227-0.1070630.0087400.721944-0.524215
XSP29Jul22C402.00CALL402.00$15.02 / 136$15.25 / 1360025.732258%0.451320-0.1171350.0087650.7240250.352778
XSP29Jul22P402.00PUT402.00$24.08 / 119$24.30 / 1190026.902296%-0.548680-0.1074830.0087650.724025-0.515652
XSP29Jul22C401.00CALL401.00$15.52 / 136$15.75 / 1360025.855528%0.459911-0.1174800.0087860.7257760.359200
XSP29Jul22P401.00PUT401.00$23.58 / 119$23.80 / 1190027.020294%-0.540089-0.1078530.0087860.725776-0.507070
XSP29Jul22C400.00CALL400.00$16.03 / 119$16.25 / 1190025.973508%0.468543-0.1177730.0088040.7271930.365637
XSP29Jul22P400.00PUT400.00$19.01$23.09 / 119$23.32 / 1190327.147400%-0.531457-0.1081700.0088040.727193-0.498473
XSP29Jul22C395.00CALL395.00$18.69 / 119$18.91 / 1190026.576043%0.512167-0.1184340.0088270.7291230.397944
XSP29Jul22P395.00PUT395.00$20.77 / 119$20.99 / 1190027.755762%-0.487833-0.1089510.0088270.729123-0.455364
XSP29Jul22C390.00CALL390.00$21.54 / 119$21.76 / 1190027.164835%0.556198-0.1177110.0087430.7222130.430124
XSP29Jul22P390.00PUT390.00$17.35$18.59 / 136$18.85 / 1360728.328175%-0.443802-0.1083480.0087430.722213-0.412383
XSP29Jul22C385.00CALL385.00$24.57 / 102$24.79 / 1020027.737255%0.600097-0.1155860.0085520.7063790.461713
XSP29Jul22P385.00PUT385.00$15.40$16.64 / 136$16.90 / 1360328.937564%-0.399903-0.1063430.0085520.706379-0.369993
XSP29Jul22C380.00CALL380.00$26.28 / 82$29.40 / 820028.242420%0.643312-0.1120940.0082550.6818730.492238
XSP29Jul22C375.00CALL375.00$29.67 / 78$32.82 / 780028.853132%0.685297-0.1073210.0078600.6492870.521239
XSP29Jul22C370.00CALL370.00$33.19 / 73$36.32 / 730029.387770%0.725529-0.1014060.0073790.6095370.548282