XSP.IN Option Chain

End of day data from May 13, 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
XSP29Jul22C444.00CALL444.00$2.66$2.78 / 391$2.95 / 48817019.717765%0.213607-0.0871490.0063790.5414670.172452
XSP29Jul22C462.00CALL462.00$0.90$0.77 / 805$0.87 / 680115218.272588%0.126229-0.0618190.0045420.3855410.102708
XSP29Jul22C476.00CALL476.00$0.37$0.25 / 1,416$0.33 / 1,1413417.792529%0.079618-0.0440850.0032460.2755420.065101
XSP29Jul22C471.00CALL471.00$0.54$0.38 / 1,082$0.46 / 7823317.902061%0.094334-0.0500780.0036850.3127740.077006
XSP29Jul22C457.00CALL457.00$1.35$1.12 / 837$1.25 / 7123218.590786%0.147216-0.0687410.0050460.4283130.119547
XSP29Jul22C452.00CALL452.00$1.86$1.62 / 652$1.76 / 5273118.980414%0.170691-0.0758200.0055600.4719430.138316
XSP29Jul22C426.00CALL426.00$7.96$7.51 / 204$7.73 / 2041121.744578%0.333951-0.1095330.0079740.6768440.266910
XSP29Jul22C530.00CALL530.00$0.05 / 1,7820021.937495%0.009256-0.0073750.0005460.0463360.007666
XSP29Jul22P530.00PUT530.00$125.44 / 50$129.97 / 500033.564814%-0.9907440.0057400.0005460.046336-1.122748
XSP29Jul22C525.00CALL525.00$0.05 / 1,5750021.262734%0.011554-0.0089520.0006620.0562210.009561
XSP29Jul22P525.00PUT525.00$120.44 / 50$124.97 / 500032.590674%-0.9884460.0040400.0006620.056221-1.110189
XSP29Jul22C520.00CALL520.00$2.03$0.05 / 1,1500020.580939%0.014362-0.0108090.0007990.0678580.011873
XSP29Jul22P520.00PUT520.00$115.71 / 50$120.04 / 500032.488600%-0.9856380.0020600.0007990.067858-1.097213
XSP29Jul22C515.00CALL515.00$0.06 / 1,7820020.275844%0.017774-0.0129810.0009600.0814630.014679
XSP29Jul22P515.00PUT515.00$110.48 / 50$115.01 / 500030.817174%-0.982226-0.0002360.0009600.081463-1.083742
XSP29Jul22C510.00CALL510.00$0.91$0.06 / 1,1500019.562195%0.021898-0.0155030.0011460.0972500.018067
XSP29Jul22P510.00PUT510.00$105.50 / 50$110.03 / 500029.901044%-0.978102-0.0028820.0011460.097250-1.069690
XSP29Jul22C505.00CALL505.00$0.07 / 1,4750019.161786%0.026856-0.0184090.0013600.1154300.022132
XSP29Jul22P505.00PUT505.00$100.52 / 1$105.05 / 500028.966528%-0.973144-0.0059110.0013600.115430-1.054961
XSP29Jul22C500.00CALL500.00$0.51$0.01 / 1,782$0.08 / 1,1500317.555720%0.032781-0.0217300.0016040.1361940.026983
XSP29Jul22P500.00PUT500.00$95.57 / 50$100.10 / 500028.155969%-0.967219-0.0093570.0016040.136194-1.039445
XSP29Jul22C495.00CALL495.00$0.73$0.04 / 950$0.10 / 8500517.665071%0.039820-0.0254950.0018820.1597080.032737
XSP29Jul22P495.00PUT495.00$90.58 / 50$95.11 / 500027.130611%-0.960180-0.0132450.0018820.159708-1.023028
XSP29Jul22C490.00CALL490.00$0.46$0.07 / 1,150$0.14 / 1,5750317.729345%0.048130-0.0297230.0021920.1860950.039517
XSP29Jul22P490.00PUT490.00$86.65$85.62 / 50$90.15 / 500126.222503%-0.951870-0.0175970.0021920.186095-1.005583
XSP29Jul22C489.00CALL489.00$0.08 / 950$0.15 / 1,7820017.768261%0.049960-0.0306250.0022590.1917240.041008
XSP29Jul22P489.00PUT489.00$84.63 / 50$89.16 / 500026.045993%-0.950040-0.0185240.0022590.191724-1.001959
XSP29Jul22C488.00CALL488.00$0.09 / 850$0.15 / 8500017.701842%0.051848-0.0315470.0023260.1974710.042546
XSP29Jul22P488.00PUT488.00$84.72$83.66 / 50$88.19 / 500125.955550%-0.948152-0.0194700.0023260.197471-0.998288
XSP29Jul22C487.00CALL487.00$0.10 / 850$0.16 / 8500017.716594%0.053797-0.0324880.0023950.2033370.044133
XSP29Jul22P487.00PUT487.00$82.65 / 50$87.18 / 500025.689013%-0.946203-0.0204360.0023950.203337-0.994569
XSP29Jul22C486.00CALL486.00$0.11 / 850$0.17 / 8500017.718766%0.055807-0.0334470.0024660.2093200.045769
XSP29Jul22P486.00PUT486.00$81.66 / 50$86.19 / 500025.508455%-0.944193-0.0214210.0024660.209320-0.990799
XSP29Jul22C485.00CALL485.00$0.68$0.12 / 850$0.18 / 8500317.716248%0.057881-0.0344260.0025380.2154220.047456
XSP29Jul22P485.00PUT485.00$80.70 / 50$85.23 / 500025.453567%-0.942119-0.0224240.0025380.215422-0.986979
XSP29Jul22C484.00CALL484.00$0.13 / 1,050$0.20 / 1,6750017.769678%0.060019-0.0354250.0026110.2216410.049195
XSP29Jul22P484.00PUT484.00$79.93 / 50$84.26 / 500025.759582%-0.939981-0.0234470.0026110.221641-0.983108
XSP29Jul22C483.00CALL483.00$3.96$0.14 / 1,275$0.21 / 1,2750317.741388%0.062223-0.0364420.0026860.2279770.050987
XSP29Jul22P483.00PUT483.00$78.70 / 50$83.23 / 500024.999909%-0.937777-0.0244890.0026860.227977-0.979183
XSP29Jul22C482.00CALL482.00$0.15 / 1,575$0.22 / 8500017.705947%0.064494-0.0374780.0027620.2344300.052833
XSP29Jul22P482.00PUT482.00$77.74 / 50$82.27 / 500024.940767%-0.935506-0.0255500.0027620.234430-0.975205
XSP29Jul22C481.00CALL481.00$0.73$0.17 / 950$0.24 / 1,4750117.783975%0.066834-0.0385330.0028390.2409980.054733
XSP29Jul22P481.00PUT481.00$76.73 / 50$81.26 / 500024.670409%-0.933166-0.0266300.0028390.240998-0.971171
XSP29Jul22C480.00CALL480.00$3.35$0.18 / 1,575$0.25 / 8500117.727815%0.069245-0.0396070.0029180.2476820.056690
XSP29Jul22P480.00PUT480.00$75.75 / 50$80.28 / 500024.518748%-0.930755-0.0277280.0029180.247682-0.967081
XSP29Jul22C479.00CALL479.00$0.20 / 1,275$0.27 / 1,2750017.779164%0.071727-0.0406990.0029980.2544790.058704
XSP29Jul22P479.00PUT479.00$74.79 / 50$79.32 / 500024.450203%-0.928273-0.0288450.0029980.254479-0.962934
XSP29Jul22C478.00CALL478.00$0.22 / 833$0.29 / 1,3580017.815293%0.074282-0.0418100.0030790.2613900.060777
XSP29Jul22P478.00PUT478.00$73.81 / 50$78.34 / 500024.293728%-0.925718-0.0299810.0030790.261390-0.958729
XSP29Jul22C477.00CALL477.00$0.24 / 833$0.31 / 1,3580017.833423%0.076912-0.0429390.0031620.2684110.062909
XSP29Jul22P477.00PUT477.00$72.81 / 50$77.34 / 500024.059223%-0.923088-0.0311340.0031620.268411-0.954464
XSP29Jul22P476.00PUT476.00$71.83 / 50$76.36 / 500023.901234%-0.920382-0.0323060.0032460.275542-0.950139
XSP29Jul22C475.00CALL475.00$0.28 / 816$0.35 / 9410017.837346%0.082401-0.0452500.0033310.2827810.067355
XSP29Jul22P475.00PUT475.00$71.10 / 50$75.43 / 500024.296059%-0.917599-0.0334950.0033310.282781-0.945752
XSP29Jul22C474.00CALL474.00$0.30 / 999$0.38 / 1,2240017.862820%0.085263-0.0464320.0034180.2901260.069671
XSP29Jul22P474.00PUT474.00$69.88 / 50$74.41 / 500023.615886%-0.914737-0.0347020.0034180.290126-0.941303
XSP29Jul22C473.00CALL473.00$0.32 / 1,299$0.41 / 1,4240017.873645%0.088205-0.0476310.0035060.2975750.072051
XSP29Jul22P473.00PUT473.00$68.91 / 50$73.44 / 500023.487495%-0.911795-0.0359260.0035060.297575-0.936790
XSP29Jul22C472.00CALL472.00$3.03$0.35 / 1,182$0.43 / 90702517.879234%0.091228-0.0488460.0035950.3051250.074496
XSP29Jul22P472.00PUT472.00$67.97 / 50$72.50 / 500023.463992%-0.908772-0.0371660.0035950.305125-0.932213
XSP29Jul22P471.00PUT471.00$67.00 / 51$71.53 / 510023.327516%-0.905666-0.0384230.0036850.312774-0.927569
XSP29Jul22C470.00CALL470.00$1.43$0.41 / 1,065$0.50 / 1,0900317.951390%0.097524-0.0513260.0037760.3205190.079583
XSP29Jul22P470.00PUT470.00$66.04 / 51$70.57 / 510023.222678%-0.902476-0.0396950.0037760.320519-0.922860
XSP29Jul22C469.00CALL469.00$0.45 / 890$0.53 / 7650017.980161%0.100800-0.0525890.0038680.3283570.082228
XSP29Jul22P469.00PUT469.00$65.05 / 51$69.58 / 510023.010775%-0.899200-0.0409830.0038680.328357-0.918082
XSP29Jul22C468.00CALL468.00$0.48 / 1,173$0.57 / 7480018.000086%0.104163-0.0538680.0039620.3362860.084941
XSP29Jul22P468.00PUT468.00$22.78$64.12 / 51$68.65 / 510122.999103%-0.895837-0.0422860.0039620.336286-0.913236
XSP29Jul22C467.00CALL467.00$0.52 / 1,073$0.61 / 7480018.031364%0.107613-0.0551600.0040560.3443010.087723
XSP29Jul22P467.00PUT467.00$63.36 / 51$67.69 / 510023.206229%-0.892387-0.0436040.0040560.344301-0.908321
XSP29Jul22C466.00CALL466.00$0.83$0.56 / 1,256$0.66 / 83102818.081610%0.111153-0.0564670.0041520.3523990.090576
XSP29Jul22P466.00PUT466.00$62.17 / 51$66.70 / 510022.662079%-0.888847-0.0449350.0041520.352399-0.903335
XSP29Jul22C465.00CALL465.00$1.95$0.61 / 839$0.71 / 1,0390718.141209%0.114783-0.0577870.0042480.3605760.093500
XSP29Jul22P465.00PUT465.00$61.45 / 51$65.78 / 510022.976669%-0.885217-0.0462800.0042480.360576-0.898278
XSP29Jul22C464.00CALL464.00$0.66 / 822$0.76 / 9220018.183145%0.118505-0.0591190.0043450.3688280.096496
XSP29Jul22P464.00PUT464.00$60.41 / 51$64.84 / 510022.750031%-0.881495-0.0476370.0043450.368828-0.893150
XSP29Jul22C463.00CALL463.00$11.34$0.71 / 922$0.81 / 6970318.213853%0.122320-0.0604640.0044430.3771520.099565
XSP29Jul22P463.00PUT463.00$59.35 / 52$63.88 / 520022.460409%-0.877680-0.0490060.0044430.377152-0.887948
XSP29Jul22P462.00PUT462.00$58.39 / 52$62.93 / 520022.336897%-0.873771-0.0503870.0045420.385541-0.882673
XSP29Jul22C461.00CALL461.00$3.73$0.83 / 888$0.94 / 7880518.335803%0.130232-0.0631860.0046420.3939930.105924
XSP29Jul22P461.00PUT461.00$57.36 / 52$62.00 / 520022.135511%-0.869768-0.0517780.0046420.393993-0.877323
XSP29Jul22C460.00CALL460.00$7.62$0.90 / 771$1.01 / 7710118.404359%0.134332-0.0645620.0047420.4025010.109216
XSP29Jul22P460.00PUT460.00$53.09$56.53 / 52$61.07 / 520622.221401%-0.865668-0.0531780.0047420.402501-0.871898
XSP29Jul22C459.00CALL459.00$0.97 / 754$1.08 / 6290018.456167%0.138529-0.0659470.0048430.4110600.112583
XSP29Jul22P459.00PUT459.00$55.83 / 52$60.16 / 520022.501779%-0.861471-0.0545880.0048430.411060-0.866398
XSP29Jul22C458.00CALL458.00$2.87$1.04 / 854$1.16 / 62903418.513857%0.142823-0.0673400.0049440.4196660.116027
XSP29Jul22P458.00PUT458.00$54.69 / 53$59.23 / 530022.133291%-0.857177-0.0560060.0049440.419666-0.860822
XSP29Jul22P457.00PUT457.00$53.95 / 53$58.28 / 530022.276694%-0.852784-0.0574320.0050460.428313-0.855169
XSP29Jul22C456.00CALL456.00$1.21 / 720$1.33 / 5950018.650399%0.151709-0.0701480.0051480.4369940.123145
XSP29Jul22P456.00PUT456.00$52.78 / 53$57.41 / 530021.946602%-0.848291-0.0588630.0051480.436994-0.849438
XSP29Jul22C455.00CALL455.00$3.45$1.30 / 803$1.43 / 57803518.727120%0.156303-0.0715600.0052510.4457040.126820
XSP29Jul22P455.00PUT455.00$19.36$52.21 / 54$56.53 / 540122.376189%-0.843697-0.0603000.0052510.445704-0.843630
XSP29Jul22C454.00CALL454.00$1.40 / 686$1.53 / 5610018.803646%0.160997-0.0729770.0053540.4544370.130574
XSP29Jul22P454.00PUT454.00$20.80$51.34 / 54$55.66 / 540122.413284%-0.839003-0.0617420.0053540.454437-0.837744
XSP29Jul22C453.00CALL453.00$1.51 / 669$1.64 / 5440018.891369%0.165793-0.0743970.0054570.4631850.134406
XSP29Jul22P453.00PUT453.00$50.36 / 54$54.69 / 540022.185890%-0.834207-0.0631870.0054570.463185-0.831779
XSP29Jul22P452.00PUT452.00$18.18$49.22 / 55$53.85 / 550121.921755%-0.829309-0.0646340.0055600.471943-0.825735
XSP29Jul22C451.00CALL451.00$4.44$1.74 / 635$1.88 / 5100119.063899%0.175692-0.0772430.0056630.4807030.142306
XSP29Jul22P451.00PUT451.00$48.60 / 55$52.93 / 550022.169467%-0.824308-0.0660830.0056630.480703-0.819613
XSP29Jul22C450.00CALL450.00$1.86 / 616$2.01 / 4930019.144274%0.180797-0.0786670.0057660.4894580.146375
XSP29Jul22P450.00PUT450.00$19.73$47.60 / 55$52.13 / 550122.098868%-0.819203-0.0675310.0057660.489458-0.813411
XSP29Jul22C449.00CALL449.00$3.11$2.00 / 476$2.15 / 60103419.247128%0.186005-0.0800900.0058690.4982010.150523
XSP29Jul22P449.00PUT449.00$46.74 / 56$51.27 / 560022.114899%-0.813995-0.0689790.0058690.498201-0.807130
XSP29Jul22C448.00CALL448.00$2.14 / 459$2.29 / 5730019.332713%0.191317-0.0815110.0059720.5069250.154751
XSP29Jul22P448.00PUT448.00$45.77 / 56$50.40 / 560021.986358%-0.808683-0.0704250.0059720.506925-0.800769
XSP29Jul22C447.00CALL447.00$2.28 / 442$2.44 / 5670019.413585%0.196733-0.0829290.0060740.5156210.159057
XSP29Jul22P447.00PUT447.00$45.01 / 57$49.55 / 570022.097975%-0.803267-0.0718670.0060740.515621-0.794330
XSP29Jul22C446.00CALL446.00$2.44 / 425$2.60 / 5310019.515199%0.202253-0.0843420.0061770.5242820.163443
XSP29Jul22P446.00PUT446.00$44.20 / 57$48.73 / 570022.175269%-0.797747-0.0733050.0061770.524282-0.787811
XSP29Jul22C445.00CALL445.00$2.79$2.61 / 408$2.77 / 51003219.619716%0.207878-0.0857490.0062780.5329000.167908
XSP29Jul22P445.00PUT445.00$43.49 / 58$47.82 / 580022.246010%-0.792122-0.0747360.0062780.532900-0.781213
XSP29Jul22P444.00PUT444.00$42.55 / 58$47.08 / 580022.247160%-0.786393-0.0761610.0063790.541467-0.774537
XSP29Jul22C443.00CALL443.00$2.96 / 374$3.13 / 4960019.813231%0.219440-0.0885400.0064790.5499740.177074
XSP29Jul22P443.00PUT443.00$30.59$41.74 / 59$46.27 / 590122.295642%-0.780560-0.0775770.0064790.549974-0.767782
XSP29Jul22C442.00CALL442.00$3.15 / 357$3.33 / 3570019.920419%0.225378-0.0899210.0065790.5584130.181774
XSP29Jul22P442.00PUT442.00$40.94 / 59$45.47 / 590022.351361%-0.774622-0.0789830.0065790.558413-0.760949
XSP29Jul22C441.00CALL441.00$3.35 / 357$3.53 / 4750020.023893%0.231418-0.0912920.0066770.5667740.186551
XSP29Jul22P441.00PUT441.00$40.15 / 60$44.67 / 600022.401157%-0.768582-0.0803790.0066770.566774-0.754039
XSP29Jul22C440.00CALL440.00$10.76$3.56 / 340$3.74 / 45301520.127561%0.237563-0.0926500.0067750.5750510.191405
XSP29Jul22P440.00PUT440.00$39.55 / 60$43.88 / 600022.624484%-0.762437-0.0817610.0067750.575051-0.747052
XSP29Jul22C439.00CALL439.00$3.78 / 323$3.96 / 4030020.237696%0.243809-0.0939930.0068710.5832320.196336
XSP29Jul22P439.00PUT439.00$38.48 / 61$43.10 / 610022.415248%-0.756191-0.0831300.0068710.583232-0.739989
XSP29Jul22C438.00CALL438.00$4.01 / 323$4.19 / 4030020.348332%0.250158-0.0953220.0069660.5913110.201342
XSP29Jul22P438.00PUT438.00$37.94 / 62$42.28 / 620022.634136%-0.749842-0.0844830.0069660.591311-0.732850
XSP29Jul22C437.00CALL437.00$4.24 / 401$4.43 / 3820020.450901%0.256609-0.0966340.0070600.5992770.206423
XSP29Jul22P437.00PUT437.00$36.95 / 62$41.57 / 620022.540289%-0.743391-0.0858190.0070600.599277-0.725636
XSP29Jul22C436.00CALL436.00$4.49 / 289$4.69 / 3840020.575686%0.263160-0.0979270.0071520.6071210.211577
XSP29Jul22P436.00PUT436.00$12.96$36.29 / 63$40.82 / 630122.687921%-0.736840-0.0871370.0071520.607121-0.718349
XSP29Jul22C435.00CALL435.00$26.06$4.75 / 289$4.95 / 3790120.690027%0.269811-0.0992000.0072430.6148340.216804
XSP29Jul22P435.00PUT435.00$35.68 / 64$40.01 / 640022.807778%-0.730189-0.0884360.0072430.614834-0.710989
XSP29Jul22C434.00CALL434.00$5.02 / 272$5.22 / 3400020.809036%0.276560-0.1004530.0073330.6224080.222103
XSP29Jul22P434.00PUT434.00$34.96 / 64$39.28 / 640022.894983%-0.723440-0.0897130.0073330.622408-0.703557
XSP29Jul22C433.00CALL433.00$5.29 / 272$5.50 / 3570020.920936%0.283407-0.1016830.0074200.6298320.227472
XSP29Jul22P433.00PUT433.00$34.11 / 65$38.63 / 650022.925861%-0.716593-0.0909670.0074200.629832-0.696055
XSP29Jul22C432.00CALL432.00$5.58 / 255$5.78 / 3180021.030114%0.290350-0.1028880.0075060.6370970.232911
XSP29Jul22P432.00PUT432.00$33.53 / 66$37.85 / 660023.055003%-0.709650-0.0921980.0075060.637097-0.688484
XSP29Jul22C431.00CALL431.00$5.88 / 255$6.08 / 3050021.150324%0.297389-0.1040680.0075890.6441950.238417
XSP29Jul22P431.00PUT431.00$32.81 / 67$37.14 / 670023.117145%-0.702611-0.0934030.0075890.644195-0.680845
XSP29Jul22C430.00CALL430.00$19.90$6.18 / 238$6.39 / 2880221.263737%0.304521-0.1052210.0076710.6511160.243989
XSP29Jul22P430.00PUT430.00$35.46$32.13 / 67$36.46 / 670023.220887%-0.695479-0.0945800.0076710.651116-0.673139
XSP29Jul22C429.00CALL429.00$17.98$6.50 / 238$6.71 / 2380121.387244%0.311745-0.1063460.0077500.6578500.249627
XSP29Jul22P429.00PUT429.00$31.29 / 68$35.81 / 680023.210786%-0.688255-0.0957290.0077500.657850-0.665369
XSP29Jul22C428.00CALL428.00$6.82 / 221$7.04 / 2210021.499088%0.319059-0.1074400.0078270.6643890.255327
XSP29Jul22P428.00PUT428.00$30.68 / 69$35.20 / 690023.396323%-0.680941-0.0968490.0078270.664389-0.657536
XSP29Jul22C427.00CALL427.00$7.16 / 221$7.38 / 2210021.621667%0.326462-0.1085030.0079020.6707230.261089
XSP29Jul22P427.00PUT427.00$30.21 / 70$34.54 / 700023.634493%-0.673538-0.0979360.0079020.670723-0.649642
XSP29Jul22P426.00PUT426.00$22.53$29.35 / 71$33.87 / 710023.558606%-0.666049-0.0989910.0079740.676844-0.641688
XSP29Jul22C425.00CALL425.00$7.86 / 204$8.08 / 2040021.852757%0.341525-0.1105290.0080430.6827420.272788
XSP29Jul22P425.00PUT425.00$12.00$28.73 / 72$33.25 / 720123.686746%-0.658475-0.1000110.0080430.682742-0.633676
XSP29Jul22C424.00CALL424.00$8.23 / 187$8.45 / 1870021.976492%0.349181-0.1114890.0081100.6884090.278722
XSP29Jul22P424.00PUT424.00$28.02 / 73$32.55 / 730023.678828%-0.650819-0.1009960.0081100.688409-0.625609
XSP29Jul22C423.00CALL423.00$8.60 / 187$8.83 / 1870022.093489%0.356917-0.1124120.0081740.6938360.284710
XSP29Jul22P423.00PUT423.00$27.48 / 74$32.00 / 740023.892206%-0.643083-0.1019440.0081740.693836-0.617489
XSP29Jul22C422.00CALL422.00$8.99 / 170$9.22 / 1700022.219107%0.364732-0.1132960.0082350.6990150.290748
XSP29Jul22P422.00PUT422.00$12.40$26.85 / 75$31.37 / 750023.969333%-0.635268-0.1028530.0082350.699015-0.609318
XSP29Jul22C421.00CALL421.00$9.39 / 170$9.61 / 1700022.332730%0.372621-0.1141410.0082930.7039360.296835
XSP29Jul22P421.00PUT421.00$26.28 / 10$30.79 / 760024.107454%-0.627379-0.1037220.0082930.703936-0.601098
XSP29Jul22C420.00CALL420.00$9.79 / 170$10.02 / 1700022.451635%0.380584-0.1149440.0083480.7085930.302969
XSP29Jul22P420.00PUT420.00$29.39$25.73 / 10$30.20 / 770324.244357%-0.619416-0.1045510.0083480.708593-0.592831
XSP29Jul22C419.00CALL419.00$10.21 / 153$10.44 / 1530022.577917%0.388616-0.1157050.0084000.7129780.309147
XSP29Jul22P419.00PUT419.00$21.37$25.19 / 10$29.61 / 780224.375303%-0.611384-0.1053360.0084000.712978-0.584521
XSP29Jul22C418.00CALL418.00$10.63 / 153$10.87 / 1530022.697413%0.396716-0.1164230.0084480.7170810.315365
XSP29Jul22P418.00PUT418.00$24.66 / 10$28.97 / 790024.465664%-0.603284-0.1060790.0084480.717081-0.576169
XSP29Jul22C417.00CALL417.00$11.07 / 153$11.30 / 1530022.817356%0.404880-0.1170950.0084930.7208980.321623
XSP29Jul22P417.00PUT417.00$24.14 / 10$28.43 / 800024.620281%-0.595120-0.1067760.0084930.720898-0.567779
XSP29Jul22C416.00CALL416.00$11.51 / 153$11.75 / 1530022.937843%0.413105-0.1177220.0085340.7244190.327916
XSP29Jul22P416.00PUT416.00$18.68$23.63 / 10$27.89 / 910124.769213%-0.586895-0.1074280.0085340.724419-0.559353
XSP29Jul22C415.00CALL415.00$11.97 / 136$12.20 / 1360023.058970%0.421389-0.1183020.0085720.7276390.334243
XSP29Jul22P415.00PUT415.00$9.71$25.09 / 102$25.32 / 1020124.864629%-0.578611-0.1080320.0085720.727639-0.550893
XSP29Jul22C414.00CALL414.00$12.43 / 136$12.67 / 1360023.180831%0.429728-0.1188340.0086070.7305500.340599
XSP29Jul22P414.00PUT414.00$24.55 / 102$24.79 / 1020024.975694%-0.570272-0.1085880.0086070.730550-0.542404
XSP29Jul22C413.00CALL413.00$12.91 / 136$13.14 / 1360023.303518%0.438118-0.1193160.0086370.7331470.346983
XSP29Jul22P413.00PUT413.00$24.03 / 119$24.27 / 1190025.095475%-0.561882-0.1090960.0086370.733147-0.533888
XSP29Jul22C412.00CALL412.00$13.39 / 136$13.63 / 1360023.427370%0.446557-0.1197480.0086640.7354240.353390
XSP29Jul22P412.00PUT412.00$21.95$23.52 / 119$23.75 / 1190125.211959%-0.553443-0.1095530.0086640.735424-0.525347
XSP29Jul22C411.00CALL411.00$13.88 / 136$14.12 / 1360023.542519%0.455041-0.1201300.0086870.7373750.359819
XSP29Jul22P411.00PUT411.00$23.01 / 119$23.25 / 1190025.325593%-0.544959-0.1099590.0086870.737375-0.516786
XSP29Jul22C410.00CALL410.00$43.03$14.38 / 136$14.62 / 1360223.662811%0.463566-0.1204590.0087060.7389960.366265
XSP29Jul22P410.00PUT410.00$13.81$22.52 / 119$22.75 / 11902025.445540%-0.536434-0.1103130.0087060.738996-0.508206
XSP29Jul22C409.00CALL409.00$14.89 / 136$15.13 / 1360023.783698%0.472128-0.1207360.0087210.7402810.372726
XSP29Jul22P409.00PUT409.00$34.69$22.03 / 119$22.27 / 11901325.567164%-0.527872-0.1106150.0087210.740281-0.499613
XSP29Jul22C408.00CALL408.00$15.41 / 119$15.65 / 1190023.905548%0.480725-0.1209600.0087320.7412260.379198
XSP29Jul22P408.00PUT408.00$21.55 / 119$21.79 / 1190025.684012%-0.519275-0.1108640.0087320.741226-0.491008
XSP29Jul22C407.00CALL407.00$15.94 / 119$16.18 / 1190024.028650%0.489352-0.1211300.0087390.7418280.385677
XSP29Jul22P407.00PUT407.00$21.08 / 119$21.32 / 1190025.803065%-0.510648-0.1110580.0087390.741828-0.482396
XSP29Jul22C406.00CALL406.00$16.48 / 119$16.72 / 1190024.153231%0.498004-0.1212450.0087420.7420830.392161
XSP29Jul22P406.00PUT406.00$21.50$20.62 / 119$20.86 / 1190825.924497%-0.501996-0.1111980.0087420.742083-0.473779
XSP29Jul22C405.00CALL405.00$17.02 / 119$17.26 / 1190024.265995%0.506680-0.1213060.0087410.7419890.398646
XSP29Jul22P405.00PUT405.00$12.42$20.17 / 119$20.41 / 11902026.047415%-0.493320-0.1112830.0087410.741989-0.465162
XSP29Jul22C404.00CALL404.00$17.57 / 119$17.82 / 1190024.387300%0.515373-0.1213110.0087360.7415420.405128
XSP29Jul22P404.00PUT404.00$10.76$19.72 / 119$19.96 / 1190126.161562%-0.484627-0.1113130.0087360.741542-0.456547
XSP29Jul22C403.00CALL403.00$18.14 / 119$18.38 / 1190024.512880%0.524081-0.1212600.0087270.7407400.411603
XSP29Jul22P403.00PUT403.00$19.29 / 119$19.53 / 1190026.292580%-0.475919-0.1112870.0087270.740740-0.447938
XSP29Jul22C402.00CALL402.00$18.71 / 119$18.95 / 1190024.630647%0.532798-0.1211530.0087130.7395830.418069
XSP29Jul22P402.00PUT402.00$18.86 / 119$19.10 / 1190026.409625%-0.467202-0.1112050.0087130.739583-0.439340
XSP29Jul22C401.00CALL401.00$19.28 / 119$19.52 / 1190024.736302%0.541522-0.1209900.0086950.7380700.424521
XSP29Jul22P401.00PUT401.00$18.44 / 119$18.68 / 1190026.531317%-0.458478-0.1110660.0086950.738070-0.430755
XSP29Jul22C400.00CALL400.00$19.87 / 119$20.11 / 1190024.859364%0.550248-0.1207700.0086730.7361990.430956
XSP29Jul22P400.00PUT400.00$19.01$18.03 / 136$18.27 / 1360326.656120%-0.449752-0.1108720.0086730.736199-0.422187
XSP29Jul22C395.00CALL395.00$22.91 / 102$23.15 / 1020025.430320%0.593752-0.1188280.0085000.7215060.462744
XSP29Jul22P395.00PUT395.00$16.08 / 136$16.32 / 1360027.261509%-0.406248-0.1090540.0085000.721506-0.379735
XSP29Jul22C390.00CALL390.00$24.10 / 82$28.42 / 820026.002542%0.636658-0.1155080.0082240.6981160.493546
XSP29Jul22P390.00PUT390.00$17.35$14.32 / 153$14.56 / 1530727.885289%-0.363342-0.1058560.0082240.698116-0.338268
XSP29Jul22C385.00CALL385.00$27.47 / 77$31.79 / 770026.512408%0.678434-0.1108870.0078530.6665660.522909
XSP29Jul22P385.00PUT385.00$15.40$12.74 / 170$12.96 / 1700328.511055%-0.321566-0.1013600.0078530.666566-0.298241
XSP29Jul22C380.00CALL380.00$31.07 / 73$35.40 / 730027.127448%0.718569-0.1050970.0073950.6277160.550403
XSP29Jul22P380.00PUT380.00$17.30$11.30 / 204$11.52 / 2040629.132032%-0.281431-0.0956930.0073950.627716-0.260083
XSP29Jul22C375.00CALL375.00$34.79 / 70$39.12 / 700027.683343%0.756595-0.0983120.0068650.5827100.575642
XSP29Jul22P375.00PUT375.00$16.63$10.01 / 221$10.23 / 22101229.762910%-0.243405-0.0890320.0068650.582710-0.224180
XSP29Jul22C370.00CALL370.00$38.56 / 67$43.10 / 670028.264544%0.792108-0.0907460.0062780.5329210.598297
XSP29Jul22P370.00PUT370.00$13.82$8.86 / 305$9.06 / 30501,34730.392210%-0.207892-0.0815890.0062780.532921-0.190860