XSP.IN Option Chain

End of day data from May 16, 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
XSP29Jul22C455.00CALL455.00$1.24$0.99 / 929$1.09 / 629223518.356065%0.146075-0.0702700.0050810.4161980.113683
XSP29Jul22C443.00CALL443.00$3.01$2.41 / 408$2.54 / 40817019.430156%0.207317-0.0879790.0063450.5197090.160483
XSP29Jul22P380.00PUT380.00$10.79$10.86 / 204$11.04 / 2042628.246081%-0.291779-0.0999220.0076150.623748-0.258355
XSP29Jul22C530.00CALL530.00$0.04 / 1,6570022.159342%0.007974-0.0066490.0004850.0397150.006332
XSP29Jul22P530.00PUT530.00$128.13 / 50$129.96 / 500033.369774%-0.9920260.0070180.0004850.039715-1.080601
XSP29Jul22C525.00CALL525.00$0.04 / 1,4500021.486140%0.010014-0.0081200.0005920.0484870.007945
XSP29Jul22P525.00PUT525.00$123.14 / 50$124.97 / 500032.457186%-0.9899860.0054180.0005920.048487-1.068734
XSP29Jul22C520.00CALL520.00$2.03$0.04 / 1,1500020.802352%0.012522-0.0098650.0007190.0588850.009925
XSP29Jul22P520.00PUT520.00$118.03 / 50$120.01 / 500031.246199%-0.9874780.0035440.0007190.058885-1.056500
XSP29Jul22C515.00CALL515.00$0.05 / 1,6570020.571527%0.015588-0.0119190.0008680.0711220.012343
XSP29Jul22P515.00PUT515.00$113.15 / 50$114.98 / 500030.525373%-0.9844120.0013610.0008680.071122-1.043828
XSP29Jul22C510.00CALL510.00$0.91$0.05 / 1,4500019.857589%0.019317-0.0143210.0010430.0854180.015280
XSP29Jul22P510.00PUT510.00$108.22 / 50$110.10 / 500030.069554%-0.980683-0.0011700.0010430.085418-1.030637
XSP29Jul22C505.00CALL505.00$0.06 / 1,6570019.508193%0.023826-0.0171060.0012450.1019910.018826
XSP29Jul22P505.00PUT505.00$103.09 / 50$105.08 / 500028.601865%-0.976174-0.0040850.0012450.101991-1.016837
XSP29Jul22C500.00CALL500.00$0.51$0.01 / 1,050$0.06 / 1,0500317.732938%0.029246-0.0203120.0014780.1210490.023083
XSP29Jul22P500.00PUT500.00$98.22 / 50$100.05 / 500027.838963%-0.970754-0.0074190.0014780.121049-1.002326
XSP29Jul22C495.00CALL495.00$0.73$0.02 / 1,150$0.07 / 8500517.454580%0.035724-0.0239700.0017430.1427760.028161
XSP29Jul22P495.00PUT495.00$93.27 / 50$95.10 / 500027.044463%-0.964276-0.0112060.0017430.142776-0.986994
XSP29Jul22C490.00CALL490.00$0.46$0.04 / 1,350$0.10 / 1,6570317.536086%0.043416-0.0281060.0020430.1673230.034181
XSP29Jul22P490.00PUT490.00$86.65$88.18 / 50$90.16 / 500125.877742%-0.956584-0.0154710.0020430.167323-0.970720
XSP29Jul22C489.00CALL489.00$0.05 / 850$0.10 / 1,2500017.516928%0.045115-0.0289920.0021070.1725810.035509
XSP29Jul22P489.00PUT489.00$87.29 / 50$89.12 / 500025.839786%-0.954885-0.0163830.0021070.172581-0.967341
XSP29Jul22C488.00CALL488.00$0.05 / 1,550$0.11 / 1,6570017.489105%0.046870-0.0298980.0021730.1779560.036881
XSP29Jul22P488.00PUT488.00$84.72$86.19 / 50$88.18 / 500125.516229%-0.953130-0.0173150.0021730.177956-0.963918
XSP29Jul22C487.00CALL487.00$0.06 / 1,150$0.11 / 9500017.452679%0.048684-0.0308250.0022400.1834490.038298
XSP29Jul22P487.00PUT487.00$85.30 / 50$87.13 / 500025.448391%-0.951316-0.0182670.0022400.183449-0.960450
XSP29Jul22C486.00CALL486.00$0.06 / 1,657$0.12 / 1,2500017.410019%0.050557-0.0317710.0023080.1890610.039760
XSP29Jul22P486.00PUT486.00$84.36 / 50$86.24 / 500025.647236%-0.949443-0.0192390.0023080.189061-0.956937
XSP29Jul22C485.00CALL485.00$0.68$0.07 / 1,657$0.13 / 1,6500317.468996%0.052492-0.0327380.0023780.1947910.041270
XSP29Jul22P485.00PUT485.00$83.35 / 50$85.18 / 500025.250610%-0.947508-0.0202320.0023780.194791-0.953376
XSP29Jul22C484.00CALL484.00$0.08 / 1,250$0.14 / 1,6500017.509393%0.054489-0.0337250.0024490.2006400.042828
XSP29Jul22P484.00PUT484.00$82.23 / 50$84.21 / 500024.804161%-0.945511-0.0212450.0024490.200640-0.949767
XSP29Jul22C483.00CALL483.00$3.96$0.09 / 1,050$0.15 / 1,6570317.531678%0.056550-0.0347320.0025220.2066070.044435
XSP29Jul22P483.00PUT483.00$81.37 / 50$83.20 / 500024.896463%-0.943450-0.0222780.0025220.206607-0.946109
XSP29Jul22C482.00CALL482.00$0.10 / 950$0.16 / 1,6570017.542540%0.058676-0.0357600.0025970.2126920.046093
XSP29Jul22P482.00PUT482.00$80.40 / 50$82.28 / 500024.929597%-0.941324-0.0233310.0025970.212692-0.942401
XSP29Jul22C481.00CALL481.00$0.73$0.11 / 950$0.17 / 1,6570117.541841%0.060869-0.0368070.0026720.2188950.047802
XSP29Jul22P481.00PUT481.00$79.26 / 50$81.25 / 500024.299374%-0.939131-0.0244040.0026720.218895-0.938641
XSP29Jul22C480.00CALL480.00$3.35$0.12 / 1,050$0.18 / 1,5500117.528375%0.063130-0.0378750.0027490.2252160.049563
XSP29Jul22P480.00PUT480.00$78.40 / 50$80.23 / 500024.355929%-0.936870-0.0254980.0027490.225216-0.934829
XSP29Jul22C479.00CALL479.00$0.13 / 1,250$0.19 / 1,3500017.503141%0.065461-0.0389620.0028280.2316530.051378
XSP29Jul22P479.00PUT479.00$77.42 / 50$79.25 / 500024.216783%-0.934539-0.0266110.0028280.231653-0.930964
XSP29Jul22C478.00CALL478.00$0.14 / 1,550$0.20 / 1,0500017.472846%0.067864-0.0400700.0029080.2382060.053247
XSP29Jul22P478.00PUT478.00$76.43 / 50$78.26 / 500024.029187%-0.932136-0.0277440.0029080.238206-0.927043
XSP29Jul22C477.00CALL477.00$0.16 / 850$0.22 / 1,6570017.564502%0.070339-0.0411970.0029890.2448740.055172
XSP29Jul22P477.00PUT477.00$75.32 / 50$77.30 / 500023.639404%-0.929661-0.0288970.0029890.244874-0.923067
XSP29Jul22C476.00CALL476.00$0.37$0.17 / 1,450$0.23 / 1,1500317.509980%0.072889-0.0423430.0030720.2516550.057154
XSP29Jul22P476.00PUT476.00$74.47 / 50$76.30 / 500023.743860%-0.927111-0.0300690.0030720.251655-0.919034
XSP29Jul22C475.00CALL475.00$0.19 / 850$0.25 / 1,5500017.568408%0.075514-0.0435090.0031560.2585490.059194
XSP29Jul22P475.00PUT475.00$73.36 / 50$75.34 / 500023.354253%-0.924486-0.0312610.0031560.258549-0.914944
XSP29Jul22C474.00CALL474.00$0.20 / 1,624$0.27 / 1,6240017.553269%0.078217-0.0446940.0032420.2655540.061293
XSP29Jul22P474.00PUT474.00$72.50 / 50$74.33 / 500023.402972%-0.921783-0.0324720.0032420.265554-0.910794
XSP29Jul22C473.00CALL473.00$0.22 / 1,624$0.28 / 8330017.528838%0.080998-0.0458980.0033290.2726680.063452
XSP29Jul22P473.00PUT473.00$71.40 / 50$73.38 / 500023.058179%-0.919002-0.0337010.0033290.272668-0.906584
XSP29Jul22C472.00CALL472.00$3.03$0.24 / 1,533$0.31 / 1,53302517.593191%0.083859-0.0471200.0034170.2798890.065672
XSP29Jul22P472.00PUT472.00$70.52 / 50$72.35 / 500023.011584%-0.916141-0.0349490.0034170.279889-0.902313
XSP29Jul22C471.00CALL471.00$0.54$0.27 / 816$0.33 / 1,2160217.638282%0.086802-0.0483610.0035060.2872150.067955
XSP29Jul22P471.00PUT471.00$69.55 / 50$71.38 / 500022.900956%-0.913198-0.0362160.0035060.287215-0.897980
XSP29Jul22C470.00CALL470.00$1.43$0.29 / 1,116$0.35 / 8160317.623844%0.089828-0.0496190.0035970.2946440.070300
XSP29Jul22P470.00PUT470.00$68.58 / 50$70.41 / 500022.778550%-0.910172-0.0375000.0035970.294644-0.893584
XSP29Jul22C469.00CALL469.00$0.31 / 1,558$0.38 / 8990017.641180%0.092938-0.0508950.0036890.3021730.072709
XSP29Jul22P469.00PUT469.00$67.50 / 50$69.49 / 500022.535142%-0.907062-0.0388010.0036890.302173-0.889124
XSP29Jul22C468.00CALL468.00$0.34 / 1,399$0.41 / 9990017.685886%0.096134-0.0521870.0037820.3098000.075184
XSP29Jul22P468.00PUT468.00$22.78$66.64 / 50$68.47 / 500122.532352%-0.903866-0.0401200.0037820.309800-0.884599
XSP29Jul22C467.00CALL467.00$0.37 / 1,282$0.44 / 7820017.708537%0.099417-0.0534960.0038760.3175210.077724
XSP29Jul22P467.00PUT467.00$65.69 / 50$67.53 / 500022.498733%-0.900583-0.0414540.0038760.317521-0.880007
XSP29Jul22C466.00CALL466.00$0.83$0.41 / 765$0.48 / 1,16502817.794025%0.102789-0.0548210.0039720.3253340.080332
XSP29Jul22P466.00PUT466.00$64.61 / 51$66.59 / 510022.212235%-0.897211-0.0428050.0039720.325334-0.875349
XSP29Jul22C465.00CALL465.00$1.95$0.44 / 1,065$0.51 / 7650717.788158%0.106250-0.0561620.0040680.3332360.083008
XSP29Jul22P465.00PUT465.00$63.79 / 51$65.68 / 510022.462954%-0.893750-0.0441720.0040680.333236-0.870622
XSP29Jul22C464.00CALL464.00$0.48 / 848$0.55 / 7480017.836605%0.109803-0.0575170.0041660.3412210.085752
XSP29Jul22P464.00PUT464.00$62.79 / 51$64.62 / 510022.101232%-0.890197-0.0455530.0041660.341221-0.865827
XSP29Jul22C463.00CALL463.00$11.34$0.52 / 931$0.60 / 1,0310317.899562%0.113448-0.0588870.0042640.3492880.088566
XSP29Jul22P463.00PUT463.00$61.86 / 51$63.69 / 510022.097385%-0.886552-0.0469480.0042640.349288-0.860962
XSP29Jul22C462.00CALL462.00$0.90$0.56 / 1,231$0.64 / 73104117.912582%0.117187-0.0602700.0043640.3574310.091451
XSP29Jul22P462.00PUT462.00$60.78 / 51$62.76 / 510021.823478%-0.882813-0.0483570.0043640.357431-0.856026
XSP29Jul22C461.00CALL461.00$3.73$0.61 / 1,114$0.69 / 7140517.968690%0.121020-0.0616660.0044640.3656470.094407
XSP29Jul22P461.00PUT461.00$59.94 / 51$61.77 / 510021.857855%-0.878980-0.0497790.0044640.365647-0.851019
XSP29Jul22C460.00CALL460.00$7.62$0.66 / 1,197$0.75 / 7970118.030534%0.124950-0.0630750.0045650.3739310.097436
XSP29Jul22P460.00PUT460.00$53.09$58.90 / 51$60.87 / 510621.698130%-0.875050-0.0512130.0045650.373931-0.845940
XSP29Jul22C459.00CALL459.00$0.72 / 880$0.81 / 8800018.101220%0.128977-0.0644940.0046670.3822790.100537
XSP29Jul22P459.00PUT459.00$58.08 / 52$59.91 / 520021.797918%-0.871023-0.0526590.0046670.382279-0.840788
XSP29Jul22C458.00CALL458.00$2.87$0.78 / 980$0.87 / 68003418.154336%0.133101-0.0659240.0047700.3906840.103711
XSP29Jul22P458.00PUT458.00$57.02 / 52$59.00 / 520021.575480%-0.866899-0.0541150.0047700.390684-0.835563
XSP29Jul22C457.00CALL457.00$1.35$0.85 / 663$0.94 / 7630518.232031%0.137325-0.0673640.0048730.3991430.106960
XSP29Jul22P457.00PUT457.00$56.22 / 52$58.05 / 520021.699776%-0.862675-0.0555800.0048730.399143-0.830263
XSP29Jul22C456.00CALL456.00$0.92 / 746$1.01 / 6460018.290689%0.141650-0.0688130.0049770.4076490.110284
XSP29Jul22P456.00PUT456.00$55.29 / 52$57.12 / 520021.639633%-0.858350-0.0570550.0049770.407649-0.824888
XSP29Jul22P455.00PUT455.00$19.36$54.35 / 52$56.18 / 520121.542684%-0.853925-0.0585380.0050810.416198-0.819438
XSP29Jul22C454.00CALL454.00$1.08 / 612$1.18 / 8120018.458256%0.150603-0.0717340.0051860.4247830.117158
XSP29Jul22P454.00PUT454.00$20.80$53.34 / 53$55.31 / 530121.439631%-0.849397-0.0600270.0051860.424783-0.813913
XSP29Jul22C453.00CALL453.00$1.16 / 795$1.26 / 5950018.504129%0.155233-0.0732030.0052910.4333980.120710
XSP29Jul22P453.00PUT453.00$52.53 / 53$54.36 / 530021.496717%-0.844767-0.0615220.0052910.433398-0.808310
XSP29Jul22C452.00CALL452.00$1.86$1.26 / 578$1.36 / 5780318.603624%0.159966-0.0746780.0053970.4420370.124338
XSP29Jul22P452.00PUT452.00$18.18$51.65 / 53$53.48 / 530121.543968%-0.840034-0.0630230.0053970.442037-0.802631
XSP29Jul22C451.00CALL451.00$4.44$1.36 / 561$1.46 / 5610118.684476%0.164804-0.0761560.0055020.4506930.128043
XSP29Jul22P451.00PUT451.00$50.64 / 54$52.61 / 540021.417517%-0.835196-0.0645270.0055020.450693-0.796875
XSP29Jul22C450.00CALL450.00$1.46 / 744$1.57 / 5440018.759080%0.169747-0.0776370.0056080.4593600.131826
XSP29Jul22P450.00PUT450.00$19.73$49.86 / 54$51.70 / 540121.531032%-0.830253-0.0660340.0056080.459360-0.791042
XSP29Jul22C449.00CALL449.00$3.11$1.58 / 527$1.69 / 52703418.866462%0.174795-0.0791200.0057140.4680300.135686
XSP29Jul22P449.00PUT449.00$48.99 / 54$50.82 / 540021.553763%-0.825205-0.0675420.0057140.468030-0.785131
XSP29Jul22C448.00CALL448.00$1.70 / 510$1.81 / 5100018.951858%0.179949-0.0806030.0058200.4766970.139624
XSP29Jul22P448.00PUT448.00$48.11 / 55$49.94 / 550021.549309%-0.820051-0.0690510.0058200.476697-0.779142
XSP29Jul22C447.00CALL447.00$1.82 / 593$1.94 / 4930019.033521%0.185209-0.0820850.0059250.4853520.143640
XSP29Jul22P447.00PUT447.00$47.13 / 55$49.10 / 550021.466112%-0.814791-0.0705590.0059250.485352-0.773075
XSP29Jul22C446.00CALL446.00$1.96 / 476$2.08 / 4760019.137555%0.190576-0.0835650.0060310.4939890.147734
XSP29Jul22P446.00PUT446.00$46.40 / 55$48.28 / 550021.687003%-0.809424-0.0720650.0060310.493989-0.766930
XSP29Jul22C445.00CALL445.00$2.79$2.10 / 459$2.23 / 45903219.236725%0.196050-0.0850420.0061360.5025990.151906
XSP29Jul22P445.00PUT445.00$45.42 / 56$47.38 / 560021.515526%-0.803950-0.0735670.0061360.502599-0.760707
XSP29Jul22C444.00CALL444.00$2.66$2.25 / 442$2.38 / 44201719.329225%0.201630-0.0865140.0062410.5111750.156156
XSP29Jul22P444.00PUT444.00$44.66 / 56$46.49 / 560021.593743%-0.798370-0.0750650.0062410.511175-0.754407
XSP29Jul22P443.00PUT443.00$30.59$43.74 / 57$45.70 / 570121.590971%-0.792683-0.0765560.0063450.519709-0.748029
XSP29Jul22C442.00CALL442.00$2.58 / 391$2.71 / 3910019.532612%0.213112-0.0894380.0064480.5281910.164888
XSP29Jul22P442.00PUT442.00$42.91 / 57$44.88 / 570021.643158%-0.786888-0.0780410.0064480.528191-0.741573
XSP29Jul22C441.00CALL441.00$2.76 / 391$2.89 / 3910019.640386%0.219013-0.0908870.0065510.5366150.169370
XSP29Jul22P441.00PUT441.00$42.18 / 58$44.01 / 580021.730526%-0.780987-0.0795160.0065510.536615-0.735040
XSP29Jul22C440.00CALL440.00$10.76$2.94 / 374$3.08 / 37401519.743650%0.225021-0.0923270.0066530.5449700.173929
XSP29Jul22P440.00PUT440.00$41.37 / 58$43.20 / 580021.785985%-0.774979-0.0809810.0066530.544970-0.728431
XSP29Jul22C439.00CALL439.00$3.14 / 357$3.28 / 3570019.858730%0.231135-0.0937540.0067540.5532490.178564
XSP29Jul22P439.00PUT439.00$40.57 / 59$42.40 / 590021.846663%-0.768865-0.0824340.0067540.553249-0.721745
XSP29Jul22C438.00CALL438.00$3.34 / 340$3.48 / 3400019.957759%0.237355-0.0951690.0068540.5614420.183274
XSP29Jul22P438.00PUT438.00$39.69 / 59$41.65 / 590021.865678%-0.762645-0.0838750.0068540.561442-0.714984
XSP29Jul22C437.00CALL437.00$3.55 / 340$3.70 / 3400020.067643%0.243680-0.0965680.0069530.5695400.188059
XSP29Jul22P437.00PUT437.00$38.99 / 60$40.82 / 600021.963922%-0.756320-0.0853000.0069530.569540-0.708148
XSP29Jul22C436.00CALL436.00$3.77 / 323$3.92 / 3230020.172631%0.250110-0.0979520.0070510.5775350.192919
XSP29Jul22P436.00PUT436.00$12.96$38.22 / 60$40.05 / 600122.040017%-0.749890-0.0867090.0070510.577535-0.701237
XSP29Jul22C435.00CALL435.00$26.06$4.01 / 306$4.16 / 3060120.297632%0.256644-0.0993180.0071470.5854180.197852
XSP29Jul22P435.00PUT435.00$37.47 / 61$39.30 / 610022.136825%-0.743356-0.0881010.0071470.585418-0.694253
XSP29Jul22C434.00CALL434.00$4.25 / 306$4.40 / 3060020.404127%0.263281-0.1006640.0072420.5931780.202858
XSP29Jul22P434.00PUT434.00$36.62 / 62$38.57 / 620022.149373%-0.736719-0.0894730.0072420.593178-0.687197
XSP29Jul22C433.00CALL433.00$4.50 / 289$4.66 / 2890020.522623%0.270020-0.1019900.0073350.6008060.207935
XSP29Jul22P433.00PUT433.00$35.96 / 62$37.79 / 620022.274288%-0.729980-0.0908250.0073350.600806-0.680069
XSP29Jul22C432.00CALL432.00$4.76 / 289$4.93 / 2890020.640203%0.276861-0.1032930.0074260.6082940.213082
XSP29Jul22P432.00PUT432.00$35.23 / 63$37.05 / 630022.353551%-0.723139-0.0921540.0074260.608294-0.672871
XSP29Jul22C431.00CALL431.00$5.03 / 272$5.20 / 2720020.751987%0.283801-0.1045720.0075160.6156320.218298
XSP29Jul22P431.00PUT431.00$34.52 / 64$36.35 / 640022.471522%-0.716199-0.0934590.0075160.615632-0.665604
XSP29Jul22C430.00CALL430.00$19.90$5.31 / 255$5.48 / 2550220.864768%0.290840-0.1058260.0076030.6228100.223583
XSP29Jul22P430.00PUT430.00$35.46$33.71 / 64$35.66 / 640022.499626%-0.709160-0.0947380.0076030.622810-0.658268
XSP29Jul22C429.00CALL429.00$17.98$5.60 / 255$5.78 / 2550120.984240%0.297976-0.1070530.0076890.6298190.228934
XSP29Jul22P429.00PUT429.00$33.01 / 65$34.95 / 650022.590583%-0.702024-0.0959910.0076890.629819-0.650867
XSP29Jul22C428.00CALL428.00$5.90 / 238$6.08 / 2380021.096813%0.305208-0.1082510.0077720.6366500.234350
XSP29Jul22P428.00PUT428.00$32.39 / 66$34.22 / 660022.712872%-0.694792-0.0972140.0077720.636650-0.643400
XSP29Jul22C427.00CALL427.00$6.22 / 238$6.39 / 2380021.218562%0.312534-0.1094180.0078530.6432930.239829
XSP29Jul22P427.00PUT427.00$31.73 / 67$33.55 / 670022.838092%-0.687466-0.0984080.0078530.643293-0.635870
XSP29Jul22C426.00CALL426.00$7.96$6.54 / 221$6.71 / 2210221.333621%0.319952-0.1105540.0079320.6497390.245370
XSP29Jul22P426.00PUT426.00$22.53$30.96 / 68$32.90 / 680022.877564%-0.680048-0.0995700.0079320.649739-0.628278
XSP29Jul22C425.00CALL425.00$6.87 / 221$7.05 / 2210021.452603%0.327461-0.1116570.0080080.6559790.250971
XSP29Jul22P425.00PUT425.00$12.00$30.41 / 69$32.27 / 690123.091215%-0.672539-0.1006980.0080080.655979-0.620626
XSP29Jul22C424.00CALL424.00$7.21 / 204$7.39 / 2040021.566966%0.335058-0.1127240.0080820.6620030.256630
XSP29Jul22P424.00PUT424.00$29.72 / 69$31.54 / 690023.103861%-0.664942-0.1017910.0080820.662003-0.612916
XSP29Jul22C423.00CALL423.00$7.56 / 204$7.75 / 2040021.687828%0.342741-0.1137560.0081530.6678040.262346
XSP29Jul22P423.00PUT423.00$29.08 / 70$30.90 / 700023.211106%-0.657259-0.1028480.0081530.667804-0.605150
XSP29Jul22C422.00CALL422.00$7.93 / 187$8.11 / 1870021.809410%0.350508-0.1147490.0082210.6733710.268116
XSP29Jul22P422.00PUT422.00$12.40$28.37 / 71$30.30 / 710023.281976%-0.649492-0.1038670.0082210.673371-0.597329
XSP29Jul22C421.00CALL421.00$8.30 / 187$8.48 / 1870021.923913%0.358357-0.1157030.0082860.6786960.273937
XSP29Jul22P421.00PUT421.00$27.82 / 72$29.64 / 720023.415499%-0.641643-0.1048470.0082860.678696-0.589456
XSP29Jul22C420.00CALL420.00$8.68 / 170$8.87 / 1700022.046221%0.366285-0.1166160.0083480.6837700.279809
XSP29Jul22P420.00PUT420.00$29.39$27.21 / 73$29.03 / 730323.527585%-0.633715-0.1057860.0083480.683770-0.581534
XSP29Jul22C419.00CALL419.00$9.08 / 170$9.27 / 1700022.170888%0.374290-0.1174870.0084060.6885860.285728
XSP29Jul22P419.00PUT419.00$21.37$26.62 / 74$28.45 / 740223.657489%-0.625710-0.1066830.0084060.688586-0.573564
XSP29Jul22C418.00CALL418.00$9.48 / 170$9.67 / 1700022.285643%0.382369-0.1183140.0084620.6931350.291692
XSP29Jul22P418.00PUT418.00$25.94 / 75$27.87 / 750023.713080%-0.617631-0.1075360.0084620.693135-0.565550
XSP29Jul22C417.00CALL417.00$9.90 / 153$10.09 / 1530022.414922%0.390518-0.1190970.0085140.6974080.297698
XSP29Jul22P417.00PUT417.00$25.47 / 76$27.29 / 760023.907280%-0.609482-0.1083440.0085140.697408-0.557492
XSP29Jul22C416.00CALL416.00$10.32 / 153$10.51 / 1530022.529615%0.398736-0.1198330.0085630.7013990.303745
XSP29Jul22P416.00PUT416.00$18.68$24.86 / 78$26.68 / 780123.965427%-0.601264-0.1091060.0085630.701399-0.549395
XSP29Jul22C415.00CALL415.00$10.75 / 153$10.96 / 1530022.658742%0.407019-0.1205220.0086080.7051000.309829
XSP29Jul22P415.00PUT415.00$9.71$24.23 / 79$26.15 / 790124.053760%-0.592981-0.1098210.0086080.705100-0.541260
XSP29Jul22C414.00CALL414.00$11.20 / 153$11.39 / 1530022.773699%0.415364-0.1211610.0086500.7085040.315947
XSP29Jul22P414.00PUT414.00$24.53 / 102$24.73 / 1020024.157638%-0.584636-0.1104860.0086500.708504-0.533091
XSP29Jul22C413.00CALL413.00$11.65 / 136$11.85 / 1360022.896041%0.423767-0.1217520.0086870.7116040.322097
XSP29Jul22P413.00PUT413.00$23.97 / 102$24.19 / 1020024.262799%-0.576233-0.1111020.0086870.711604-0.524891
XSP29Jul22C412.00CALL412.00$12.12 / 136$12.31 / 1360023.018722%0.432226-0.1222910.0087210.7143930.328276
XSP29Jul22P412.00PUT412.00$21.95$23.45 / 102$23.65 / 1020124.383300%-0.567774-0.1116670.0087210.714393-0.516661
XSP29Jul22C411.00CALL411.00$12.59 / 136$12.80 / 1360023.148839%0.440736-0.1227780.0087520.7168660.334480
XSP29Jul22P411.00PUT411.00$22.93 / 119$23.13 / 1190024.505075%-0.559264-0.1121800.0087520.716866-0.508406
XSP29Jul22C410.00CALL410.00$43.03$13.08 / 136$13.27 / 1360223.266369%0.449295-0.1232120.0087780.7190160.340707
XSP29Jul22P410.00PUT410.00$13.81$22.40 / 119$22.62 / 11902024.616041%-0.550705-0.1126390.0087780.719016-0.500128
XSP29Jul22C409.00CALL409.00$13.57 / 136$13.77 / 1360023.387769%0.457899-0.1235910.0088000.7208380.346954
XSP29Jul22P409.00PUT409.00$34.69$21.91 / 119$22.11 / 11901324.737316%-0.542101-0.1130450.0088000.720838-0.491831
XSP29Jul22C408.00CALL408.00$14.07 / 136$14.28 / 1360023.513984%0.466543-0.1239170.0088180.7223280.353217
XSP29Jul22P408.00PUT408.00$21.41 / 119$21.62 / 1190024.857416%-0.533457-0.1133960.0088180.722328-0.483517
XSP29Jul22C407.00CALL407.00$14.58 / 119$14.78 / 1190023.626650%0.475225-0.1241860.0088320.7234800.359493
XSP29Jul22P407.00PUT407.00$20.93 / 119$21.13 / 1190024.978683%-0.524775-0.1136910.0088320.723480-0.475190
XSP29Jul22C406.00CALL406.00$15.10 / 119$15.30 / 1190023.746916%0.483939-0.1243990.0088420.7242910.365778
XSP29Jul22P406.00PUT406.00$21.50$20.46 / 119$20.66 / 1190825.108326%-0.516061-0.1139300.0088420.724291-0.466853
XSP29Jul22C405.00CALL405.00$15.63 / 119$15.83 / 1190023.868135%0.492683-0.1245550.0088480.7247570.372070
XSP29Jul22P405.00PUT405.00$12.42$19.98 / 119$20.19 / 11902025.218976%-0.507317-0.1141120.0088480.724757-0.458511
XSP29Jul22C404.00CALL404.00$16.17 / 119$16.37 / 1190023.990529%0.501452-0.1246540.0088490.7248740.378365
XSP29Jul22P404.00PUT404.00$10.76$19.53 / 119$19.73 / 1190125.345332%-0.498548-0.1142370.0088490.724874-0.450165
XSP29Jul22C403.00CALL403.00$16.72 / 119$16.93 / 1190024.121176%0.510242-0.1246940.0088470.7246400.384660
XSP29Jul22P403.00PUT403.00$19.08 / 119$19.28 / 1190025.467126%-0.489758-0.1143030.0088470.724640-0.441820
XSP29Jul22C402.00CALL402.00$17.27 / 119$17.48 / 1190024.232911%0.519049-0.1246760.0088390.7240520.390950
XSP29Jul22P402.00PUT402.00$18.63 / 119$18.84 / 1190025.583634%-0.480951-0.1143100.0088390.724052-0.433479
XSP29Jul22C401.00CALL401.00$17.84 / 119$18.05 / 1190024.359520%0.527869-0.1245990.0088280.7231090.397232
XSP29Jul22P401.00PUT401.00$18.20 / 119$18.41 / 1190025.709635%-0.472131-0.1142590.0088280.723109-0.425145
XSP29Jul22C400.00CALL400.00$18.41 / 119$18.62 / 1190024.474368%0.536697-0.1244630.0088120.7218100.403504
XSP29Jul22P400.00PUT400.00$19.01$17.78 / 119$17.98 / 1190325.830939%-0.463303-0.1141490.0088120.721810-0.416823
XSP29Jul22C395.00CALL395.00$21.39 / 119$21.60 / 1190025.051425%0.580808-0.1228930.0086670.7099570.434564
XSP29Jul22P395.00PUT395.00$15.78 / 136$15.97 / 1360026.437660%-0.419192-0.1127080.0086670.709957-0.375509
XSP29Jul22C390.00CALL390.00$23.74 / 84$25.56 / 840025.590299%0.624466-0.1198580.0084150.6893070.464792
XSP29Jul22P390.00PUT390.00$17.35$13.97 / 153$14.16 / 1530727.050270%-0.375534-0.1098010.0084150.689307-0.335026
XSP29Jul22C385.00CALL385.00$27.10 / 79$28.92 / 790026.148766%0.667116-0.1154250.0080610.6603090.493734
XSP29Jul22P385.00PUT385.00$15.40$12.33 / 170$12.52 / 1700327.648550%-0.332884-0.1054980.0080610.660309-0.295830
XSP29Jul22C380.00CALL380.00$30.59 / 75$32.42 / 750026.644617%0.708221-0.1097200.0076150.6237480.520956
XSP29Jul22C375.00CALL375.00$34.22 / 71$36.08 / 710027.113051%0.747283-0.1029170.0070890.5807090.546060
XSP29Jul22P375.00PUT375.00$16.63$9.55 / 221$9.72 / 22101228.853203%-0.252717-0.0932470.0070890.580709-0.222996
XSP29Jul22C370.00CALL370.00$38.06 / 68$39.88 / 680027.617318%0.783866-0.0952330.0065010.5325320.568707
XSP29Jul22P370.00PUT370.00$13.82$8.37 / 255$8.54 / 25501,34729.450956%-0.216134-0.0856920.0065010.532532-0.190096