XSP.IN Option Chain

End of day data from May 17, 2022 for XSP.IN options expiring on July 29, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP29Jul22P375.00PUT375.00$7.85$7.39 / 272$7.52 / 27221228.784176%-0.197284-0.0830250.0061110.511203-0.174208
XSP29Jul22C426.00CALL426.00$8.17$8.92 / 170$9.06 / 1701221.128300%0.383564-0.1209800.0084030.7029810.294734
XSP29Jul22P400.00PUT400.00$15.61$14.17 / 136$14.32 / 1361325.746946%-0.393357-0.1135720.0084650.708089-0.353433
XSP29Jul22C530.00CALL530.00$0.04 / 1,6570020.841996%0.011853-0.0096080.0006800.0568930.009462
XSP29Jul22P530.00PUT530.00$120.19 / 50$122.12 / 500032.415502%-0.9881470.0040590.0006800.056893-1.063006
XSP29Jul22C525.00CALL525.00$0.04 / 1,5500020.158645%0.014757-0.0116140.0008220.0687490.011769
XSP29Jul22P525.00PUT525.00$115.18 / 1$117.19 / 10031.582028%-0.9852430.0019240.0008220.068749-1.050582
XSP29Jul22C520.00CALL520.00$2.03$0.04 / 1,1500019.468468%0.018289-0.0139620.0009880.0826150.014571
XSP29Jul22P520.00PUT520.00$110.27 / 50$112.16 / 500030.727522%-0.981711-0.0005530.0009880.082615-1.037662
XSP29Jul22C515.00CALL515.00$0.04 / 8500018.765536%0.022562-0.0166890.0011800.0987090.017957
XSP29Jul22P515.00PUT515.00$105.24 / 1$107.18 / 10029.668272%-0.977438-0.0034090.0011800.098709-1.024158
XSP29Jul22C510.00CALL510.00$0.91$0.05 / 1,2500018.479666%0.027702-0.0198310.0014010.1172400.022023
XSP29Jul22P510.00PUT510.00$100.23 / 50$102.24 / 500028.750532%-0.972298-0.0066800.0014010.117240-1.009975
XSP29Jul22C505.00CALL505.00$0.01 / 850$0.06 / 1,6570017.099462%0.033847-0.0234210.0016540.1383990.026877
XSP29Jul22P505.00PUT505.00$95.28 / 1$97.21 / 10027.735260%-0.966153-0.0103990.0016540.138399-0.995003
XSP29Jul22C500.00CALL500.00$0.51$0.02 / 850$0.07 / 1,6570316.806596%0.041150-0.0274880.0019410.1623460.032636
XSP29Jul22P500.00PUT500.00$90.30 / 2$92.24 / 20026.772532%-0.958850-0.0145940.0019410.162346-0.979127
XSP29Jul22C495.00CALL495.00$0.73$0.04 / 850$0.09 / 1,6570516.717806%0.049774-0.0320510.0022620.1891960.039423
XSP29Jul22P495.00PUT495.00$85.31 / 50$87.32 / 500025.882444%-0.950226-0.0192870.0022620.189196-0.962221
XSP29Jul22C490.00CALL490.00$0.46$0.07 / 850$0.12 / 1,3500316.661583%0.059891-0.0371230.0026180.2190040.047371
XSP29Jul22P490.00PUT490.00$86.65$80.42 / 1$82.31 / 10124.982865%-0.940109-0.0244880.0026180.219004-0.944156
XSP29Jul22C489.00CALL489.00$0.08 / 850$0.13 / 1,5500016.703479%0.062109-0.0381980.0026930.2253190.049111
XSP29Jul22P489.00PUT489.00$79.38 / 50$81.32 / 500024.687842%-0.937891-0.0255890.0026930.225319-0.940392
XSP29Jul22C488.00CALL488.00$0.09 / 850$0.14 / 1,6500016.729511%0.064396-0.0392940.0027700.2317520.050904
XSP29Jul22P488.00PUT488.00$84.72$78.44 / 50$80.33 / 500124.612634%-0.935604-0.0267100.0027700.231752-0.936576
XSP29Jul22C487.00CALL487.00$0.09 / 1,657$0.15 / 1,6570016.648673%0.066752-0.0404100.0028490.2383020.052752
XSP29Jul22P487.00PUT487.00$77.41 / 2$79.34 / 20024.338975%-0.933248-0.0278520.0028490.238302-0.932705
XSP29Jul22C486.00CALL486.00$0.10 / 1,657$0.16 / 1,5500016.651353%0.069180-0.0415450.0029280.2449660.054654
XSP29Jul22P486.00PUT486.00$76.39 / 1$78.40 / 10024.193854%-0.930820-0.0290130.0029280.244966-0.928780
XSP29Jul22C485.00CALL485.00$0.68$0.12 / 850$0.17 / 1,3500316.719313%0.071680-0.0427010.0030090.2517450.056612
XSP29Jul22P485.00PUT485.00$75.43 / 2$77.36 / 20023.961545%-0.928320-0.0301940.0030090.251745-0.924798
XSP29Jul22C484.00CALL484.00$0.13 / 950$0.18 / 1,0500016.692091%0.074254-0.0438760.0030920.2586370.058627
XSP29Jul22P484.00PUT484.00$74.49 / 50$76.38 / 20023.895813%-0.925746-0.0313950.0030920.258637-0.920759
XSP29Jul22C483.00CALL483.00$3.96$0.14 / 1,350$0.19 / 8500316.660244%0.076904-0.0450700.0031750.2656400.060700
XSP29Jul22P483.00PUT483.00$73.46 / 50$75.39 / 500023.619458%-0.923096-0.0326150.0031750.265640-0.916662
XSP29Jul22C482.00CALL482.00$0.16 / 850$0.21 / 1,2500016.747669%0.079631-0.0462830.0032600.2727540.062833
XSP29Jul22P482.00PUT482.00$72.45 / 1$74.46 / 10023.506355%-0.920369-0.0338540.0032600.272754-0.912506
XSP29Jul22C481.00CALL481.00$0.73$0.17 / 1,450$0.22 / 8500116.691066%0.082437-0.0475150.0033470.2799750.065026
XSP29Jul22P481.00PUT481.00$71.54 / 50$73.43 / 500023.391442%-0.917563-0.0351120.0033470.279975-0.908290
XSP29Jul22C480.00CALL480.00$3.35$0.19 / 1,050$0.24 / 8500116.744837%0.085322-0.0487660.0034340.2873030.067280
XSP29Jul22P480.00PUT480.00$70.49 / 50$72.50 / 20023.196817%-0.914678-0.0363890.0034340.287303-0.904012
XSP29Jul22C479.00CALL479.00$0.21 / 833$0.26 / 8330016.778784%0.088288-0.0500350.0035230.2947350.069596
XSP29Jul22P479.00PUT479.00$69.54 / 2$71.47 / 20022.995341%-0.911712-0.0376830.0035230.294735-0.899672
XSP29Jul22C478.00CALL478.00$0.23 / 833$0.28 / 8330016.798271%0.091337-0.0513210.0036130.3022680.071976
XSP29Jul22P478.00PUT478.00$68.54 / 2$70.54 / 20022.889750%-0.908663-0.0389950.0036130.302268-0.895269
XSP29Jul22C477.00CALL477.00$0.25 / 816$0.31 / 1,5910016.850649%0.094471-0.0526250.0037050.3099000.074420
XSP29Jul22P477.00PUT477.00$67.63 / 1$69.52 / 10022.780941%-0.905529-0.0403250.0037050.309900-0.890801
XSP29Jul22C476.00CALL476.00$0.37$0.27 / 1,116$0.33 / 1,1160316.838241%0.097689-0.0539460.0037970.3176280.076929
XSP29Jul22P476.00PUT476.00$66.61 / 50$68.54 / 10022.536647%-0.902311-0.0416710.0037970.317628-0.886268
XSP29Jul22C475.00CALL475.00$0.30 / 799$0.36 / 1,2990016.903693%0.100994-0.0552830.0038900.3254500.079505
XSP29Jul22P475.00PUT475.00$65.64 / 50$67.57 / 500022.403341%-0.899006-0.0430340.0038900.325450-0.881669
XSP29Jul22C474.00CALL474.00$0.32 / 1,399$0.39 / 1,4990016.905279%0.104387-0.0566360.0039850.3333610.082147
XSP29Jul22P474.00PUT474.00$64.65 / 50$66.66 / 500022.339337%-0.895613-0.0444130.0039850.333361-0.877003
XSP29Jul22C473.00CALL473.00$0.36 / 782$0.42 / 1,2820016.971980%0.107870-0.0580040.0040810.3413590.084858
XSP29Jul22P473.00PUT473.00$63.75 / 2$65.64 / 20022.233560%-0.892130-0.0458070.0040810.341359-0.872269
XSP29Jul22C472.00CALL472.00$3.03$0.39 / 765$0.45 / 88202516.985488%0.111443-0.0593870.0041770.3494390.087637
XSP29Jul22P472.00PUT472.00$62.74 / 51$64.67 / 510022.017893%-0.888557-0.0472160.0041770.349439-0.867466
XSP29Jul22C471.00CALL471.00$0.54$0.42 / 965$0.49 / 1,1650217.016960%0.115108-0.0607840.0042750.3575990.090487
XSP29Jul22P471.00PUT471.00$61.76 / 51$63.77 / 10021.973240%-0.884892-0.0486380.0042750.357599-0.862594
XSP29Jul22C470.00CALL470.00$1.43$0.46 / 848$0.53 / 1,0480317.065081%0.118865-0.0621940.0043730.3658330.093406
XSP29Jul22P470.00PUT470.00$60.82 / 51$62.76 / 510021.803525%-0.881135-0.0500740.0043730.365833-0.857651
XSP29Jul22C469.00CALL469.00$0.50 / 848$0.57 / 8310017.095272%0.122717-0.0636170.0044720.3741370.096397
XSP29Jul22P469.00PUT469.00$59.85 / 51$61.83 / 20021.714176%-0.877283-0.0515230.0044720.374137-0.852636
XSP29Jul22C468.00CALL468.00$0.55 / 731$0.62 / 1,0310017.168373%0.126664-0.0650520.0045730.3825080.099460
XSP29Jul22P468.00PUT468.00$22.78$58.90 / 1$60.88 / 10121.620373%-0.873336-0.0529840.0045730.382508-0.847550
XSP29Jul22C467.00CALL467.00$0.60 / 714$0.67 / 1,0140017.221008%0.130707-0.0664980.0046730.3909390.102596
XSP29Jul22P467.00PUT467.00$57.95 / 51$59.96 / 510021.563846%-0.869293-0.0544550.0046730.390939-0.842390
XSP29Jul22C466.00CALL466.00$0.83$0.65 / 697$0.72 / 69702817.253125%0.134848-0.0679540.0047750.3994270.105805
XSP29Jul22P466.00PUT466.00$57.01 / 51$58.99 / 10021.442074%-0.865152-0.0559370.0047750.399427-0.837158
XSP29Jul22C465.00CALL465.00$1.95$0.71 / 680$0.78 / 7800717.320455%0.139087-0.0694190.0048770.4079650.109088
XSP29Jul22P465.00PUT465.00$56.07 / 52$58.07 / 520021.392697%-0.860913-0.0574290.0048770.407965-0.831851
XSP29Jul22C464.00CALL464.00$0.77 / 680$0.84 / 6800017.370065%0.143425-0.0708940.0049790.4165490.112446
XSP29Jul22P464.00PUT464.00$55.15 / 2$57.08 / 20021.259189%-0.856575-0.0589290.0049790.416549-0.826470
XSP29Jul22C463.00CALL463.00$11.34$0.83 / 663$0.91 / 6630317.421629%0.147863-0.0723750.0050830.4251720.115879
XSP29Jul22P463.00PUT463.00$54.21 / 52$56.18 / 520021.223416%-0.852137-0.0604360.0050830.425172-0.821013
XSP29Jul22C462.00CALL462.00$0.90$0.90 / 646$0.98 / 64604117.476722%0.152402-0.0738640.0051860.4338290.119387
XSP29Jul22P462.00PUT462.00$53.35 / 52$55.23 / 520021.221508%-0.847598-0.0619500.0051860.433829-0.815481
XSP29Jul22C461.00CALL461.00$3.73$0.98 / 629$1.06 / 6290517.556689%0.157043-0.0753570.0052900.4425130.122972
XSP29Jul22P461.00PUT461.00$52.45 / 52$54.28 / 520021.155622%-0.842957-0.0634700.0052900.442513-0.809873
XSP29Jul22C460.00CALL460.00$7.62$1.06 / 612$1.15 / 7120117.634418%0.161786-0.0768560.0053940.4512180.126633
XSP29Jul22P460.00PUT460.00$53.09$51.51 / 53$53.40 / 530621.118691%-0.838214-0.0649940.0053940.451218-0.804189
XSP29Jul22C459.00CALL459.00$1.15 / 595$1.24 / 5950017.711008%0.166632-0.0783570.0054980.4599380.130371
XSP29Jul22P459.00PUT459.00$50.54 / 53$52.54 / 530021.062460%-0.833368-0.0665210.0054980.459938-0.798427
XSP29Jul22C458.00CALL458.00$2.87$1.25 / 578$1.33 / 57803417.785356%0.171582-0.0798610.0056020.4686660.134185
XSP29Jul22P458.00PUT458.00$49.70 / 53$51.58 / 10021.038100%-0.828418-0.0680510.0056020.468666-0.792589
XSP29Jul22C457.00CALL457.00$1.35$1.34 / 561$1.43 / 5610517.843648%0.176636-0.0813660.0057070.4773940.138077
XSP29Jul22P457.00PUT457.00$48.76 / 54$50.69 / 540020.962941%-0.823364-0.0695820.0057070.477394-0.786674
XSP29Jul22C456.00CALL456.00$1.45 / 544$1.54 / 5440017.926397%0.181794-0.0828710.0058110.4861160.142047
XSP29Jul22P456.00PUT456.00$47.86 / 54$49.83 / 20020.967763%-0.818206-0.0711130.0058110.486116-0.780681
XSP29Jul22C455.00CALL455.00$1.24$1.57 / 527$1.66 / 52702418.024405%0.187058-0.0843750.0059150.4948240.146093
XSP29Jul22P455.00PUT455.00$19.36$46.98 / 54$48.95 / 540120.959798%-0.812942-0.0726420.0059150.494824-0.774610
XSP29Jul22C454.00CALL454.00$1.69 / 510$1.78 / 5100018.101246%0.192426-0.0858760.0060190.5035100.150218
XSP29Jul22P454.00PUT454.00$20.80$46.17 / 55$48.04 / 550120.991072%-0.807574-0.0741690.0060190.503510-0.768463
XSP29Jul22C453.00CALL453.00$1.82 / 476$1.92 / 4760018.199334%0.197899-0.0873730.0061220.5121670.154419
XSP29Jul22P453.00PUT453.00$45.26 / 55$47.18 / 550020.952931%-0.802101-0.0756920.0061220.512167-0.762237
XSP29Jul22C452.00CALL452.00$1.86$1.96 / 459$2.06 / 4590318.294946%0.203478-0.0888650.0062250.5207860.158698
XSP29Jul22P452.00PUT452.00$18.18$44.44 / 56$46.32 / 560121.002563%-0.796522-0.0772090.0062250.520786-0.755935
XSP29Jul22C451.00CALL451.00$4.44$2.10 / 442$2.20 / 4420118.368052%0.209163-0.0903500.0063280.5293600.163054
XSP29Jul22P451.00PUT451.00$43.59 / 56$45.47 / 560021.018219%-0.790837-0.0787210.0063280.529360-0.749555
XSP29Jul22C450.00CALL450.00$2.26 / 425$2.36 / 4250018.476384%0.214953-0.0918270.0064300.5378810.167487
XSP29Jul22P450.00PUT450.00$19.73$42.77 / 56$44.60 / 560121.031770%-0.785047-0.0802240.0064300.537881-0.743099
XSP29Jul22C449.00CALL449.00$3.11$2.42 / 408$2.53 / 40803418.574210%0.220848-0.0932950.0065310.5463390.171996
XSP29Jul22P449.00PUT449.00$41.92 / 57$43.79 / 570021.066154%-0.779152-0.0817170.0065310.546339-0.736566
XSP29Jul22C448.00CALL448.00$2.59 / 391$2.70 / 3910018.666935%0.226848-0.0947520.0066310.5547260.176582
XSP29Jul22P448.00PUT448.00$41.11 / 57$42.94 / 570021.085094%-0.773152-0.0832000.0066310.554726-0.729958
XSP29Jul22C447.00CALL447.00$2.77 / 374$2.88 / 3740018.762352%0.232952-0.0961970.0067310.5630340.181242
XSP29Jul22P447.00PUT447.00$40.28 / 58$42.15 / 580021.134769%-0.767048-0.0846710.0067310.563034-0.723273
XSP29Jul22C446.00CALL446.00$2.96 / 357$3.07 / 3740018.862100%0.239161-0.0976280.0068290.5712530.185978
XSP29Jul22P446.00PUT446.00$39.47 / 59$41.35 / 590021.179778%-0.760839-0.0861270.0068290.571253-0.716514
XSP29Jul22C445.00CALL445.00$2.79$3.16 / 357$3.28 / 35703218.974171%0.245473-0.0990440.0069260.5793750.190788
XSP29Jul22P445.00PUT445.00$38.68 / 59$40.55 / 590021.231954%-0.754527-0.0875690.0069260.579375-0.709681
XSP29Jul22C444.00CALL444.00$2.66$3.37 / 340$3.49 / 34001719.079316%0.251888-0.1004430.0070220.5873910.195671
XSP29Jul22P444.00PUT444.00$37.84 / 60$39.80 / 600021.266366%-0.748112-0.0889930.0070220.587391-0.702774
XSP29Jul22C443.00CALL443.00$3.01$3.59 / 323$3.71 / 32301719.183574%0.258406-0.1018230.0071160.5952910.200627
XSP29Jul22P443.00PUT443.00$30.59$37.11 / 60$39.03 / 600121.372836%-0.741594-0.0904000.0071160.595291-0.695794
XSP29Jul22C442.00CALL442.00$3.82 / 323$3.94 / 3230019.291367%0.265024-0.1031840.0072090.6030660.205655
XSP29Jul22P442.00PUT442.00$36.35 / 61$38.22 / 610021.399097%-0.734976-0.0917860.0072090.603066-0.688743
XSP29Jul22C441.00CALL441.00$4.06 / 306$4.18 / 3060019.397173%0.271743-0.1045230.0073000.6107080.210753
XSP29Jul22P441.00PUT441.00$35.59 / 62$37.46 / 620021.459779%-0.728257-0.0931510.0073000.610708-0.681621
XSP29Jul22C440.00CALL440.00$10.76$4.31 / 289$4.43 / 28901519.508111%0.278562-0.1058390.0073900.6182060.215921
XSP29Jul22P440.00PUT440.00$34.84 / 62$36.71 / 620021.521008%-0.721438-0.0944930.0073900.618206-0.674430
XSP29Jul22C439.00CALL439.00$4.57 / 289$4.70 / 2890019.627484%0.285478-0.1071310.0074780.6255520.221158
XSP29Jul22P439.00PUT439.00$34.06 / 63$36.00 / 630021.580545%-0.714522-0.0958110.0074780.625552-0.667170
XSP29Jul22C438.00CALL438.00$4.84 / 272$4.97 / 2720019.735631%0.292491-0.1083960.0075640.6327350.226461
XSP29Jul22P438.00PUT438.00$33.37 / 64$35.24 / 640021.657688%-0.707509-0.0971020.0075640.632735-0.659843
XSP29Jul22C437.00CALL437.00$5.12 / 255$5.25 / 2550019.845653%0.299600-0.1096340.0076480.6397480.231830
XSP29Jul22P437.00PUT437.00$32.66 / 65$34.52 / 650021.737768%-0.700400-0.0983650.0076480.639748-0.652450
XSP29Jul22C436.00CALL436.00$5.42 / 255$5.55 / 2550019.972308%0.306802-0.1108420.0077290.6465800.237263
XSP29Jul22P436.00PUT436.00$12.96$31.96 / 65$33.79 / 650121.804347%-0.693198-0.0996000.0077290.646580-0.644994
XSP29Jul22C435.00CALL435.00$26.06$5.72 / 238$5.85 / 2380120.081221%0.314096-0.1120200.0078090.6532220.242759
XSP29Jul22P435.00PUT435.00$31.21 / 66$33.18 / 660021.909460%-0.685904-0.1008030.0078090.653222-0.637474
XSP29Jul22C434.00CALL434.00$6.03 / 238$6.17 / 2380020.198407%0.321481-0.1131650.0078860.6596650.248316
XSP29Jul22P434.00PUT434.00$30.57 / 67$32.44 / 670021.988721%-0.678519-0.1019740.0078860.659665-0.629894
XSP29Jul22C433.00CALL433.00$6.36 / 221$6.49 / 2210020.315790%0.328954-0.1142770.0079600.6659000.253932
XSP29Jul22P433.00PUT433.00$29.87 / 68$31.77 / 680022.060617%-0.671046-0.1031110.0079600.665900-0.622254
XSP29Jul22C432.00CALL432.00$6.69 / 221$6.83 / 2210020.428686%0.336514-0.1153520.0080320.6719180.259605
XSP29Jul22P432.00PUT432.00$29.20 / 69$31.15 / 690022.179381%-0.663486-0.1042130.0080320.671918-0.614558
XSP29Jul22C431.00CALL431.00$7.04 / 204$7.17 / 2040020.546285%0.344158-0.1163910.0081010.6777100.265334
XSP29Jul22P431.00PUT431.00$28.55 / 70$30.50 / 700022.276405%-0.655842-0.1052770.0081010.677710-0.606805
XSP29Jul22C430.00CALL430.00$19.90$7.39 / 204$7.53 / 2040220.663253%0.351885-0.1173920.0081680.6832680.271116
XSP29Jul22P430.00PUT430.00$35.46$27.95 / 71$29.81 / 710022.367563%-0.648115-0.1063040.0081680.683268-0.599000
XSP29Jul22C429.00CALL429.00$17.98$7.76 / 187$7.90 / 1870120.785016%0.359691-0.1183520.0082310.6885820.276949
XSP29Jul22P429.00PUT429.00$27.32 / 72$29.18 / 720022.467556%-0.640309-0.1072900.0082310.688582-0.591143
XSP29Jul22C428.00CALL428.00$8.13 / 187$8.27 / 1870020.891624%0.367575-0.1192710.0082920.6936440.282832
XSP29Jul22P428.00PUT428.00$26.70 / 73$28.56 / 730022.568467%-0.632425-0.1082350.0082920.693644-0.583237
XSP29Jul22C427.00CALL427.00$8.52 / 170$8.66 / 1700021.007772%0.375534-0.1201480.0083490.6984460.288761
XSP29Jul22P427.00PUT427.00$26.05 / 74$28.00 / 740022.672375%-0.624466-0.1091370.0083490.698446-0.575285
XSP29Jul22P426.00PUT426.00$22.53$25.46 / 75$27.35 / 750022.745875%-0.616436-0.1099950.0084030.702981-0.567288
XSP29Jul22C425.00CALL425.00$9.32 / 170$9.47 / 1700021.240957%0.391664-0.1217670.0084540.7072390.300749
XSP29Jul22P425.00PUT425.00$12.00$24.90 / 76$26.76 / 760122.870420%-0.608336-0.1108070.0084540.707239-0.559249
XSP29Jul22C424.00CALL424.00$9.74 / 153$9.89 / 1530021.360241%0.399831-0.1225070.0085020.7112140.306803
XSP29Jul22P424.00PUT424.00$24.32 / 78$26.18 / 780022.974075%-0.600169-0.1115730.0085020.711214-0.551171
XSP29Jul22C423.00CALL423.00$10.17 / 153$10.31 / 1530021.471872%0.408061-0.1231990.0085460.7148980.312894
XSP29Jul22P423.00PUT423.00$23.74 / 79$25.60 / 790023.064387%-0.591939-0.1122910.0085460.714898-0.543057
XSP29Jul22C422.00CALL422.00$10.61 / 153$10.75 / 1530021.590175%0.416352-0.1238410.0085860.7182850.319019
XSP29Jul22P422.00PUT422.00$12.40$23.17 / 80$25.05 / 800023.169637%-0.583648-0.1129600.0085860.718285-0.534908
XSP29Jul22C421.00CALL421.00$11.06 / 153$11.20 / 1530021.708120%0.424699-0.1244340.0086230.7213670.325175
XSP29Jul22P421.00PUT421.00$23.49 / 102$23.63 / 1020023.275720%-0.575301-0.1135780.0086230.721367-0.526729
XSP29Jul22C420.00CALL420.00$11.52 / 136$11.66 / 1360021.825820%0.433101-0.1249750.0086560.7241390.331359
XSP29Jul22P420.00PUT420.00$29.39$22.95 / 102$23.09 / 1020323.382696%-0.566899-0.1141440.0086560.724139-0.518521
XSP29Jul22C419.00CALL419.00$11.99 / 136$12.13 / 1360021.943385%0.441553-0.1254630.0086860.7265940.337569
XSP29Jul22P419.00PUT419.00$21.37$22.42 / 119$22.56 / 1190223.490626%-0.558447-0.1146590.0086860.726594-0.510288
XSP29Jul22C418.00CALL418.00$12.47 / 136$12.61 / 1360022.061365%0.450052-0.1258980.0087110.7287260.343800
XSP29Jul22P418.00PUT418.00$21.90 / 119$22.05 / 1190023.607955%-0.549948-0.1151200.0087110.728726-0.502033
XSP29Jul22C417.00CALL417.00$12.96 / 136$13.10 / 1360022.176260%0.458594-0.1262790.0087330.7305310.350051
XSP29Jul22P417.00PUT417.00$21.39 / 119$21.54 / 1190023.714750%-0.541406-0.1155260.0087330.730531-0.493759
XSP29Jul22C416.00CALL416.00$13.46 / 136$13.60 / 1360022.295349%0.467177-0.1266040.0087500.7320030.356317
XSP29Jul22P416.00PUT416.00$18.68$20.90 / 119$21.04 / 1190123.833746%-0.532823-0.1158770.0087500.732003-0.485469
XSP29Jul22C415.00CALL415.00$13.96 / 136$14.11 / 1360022.407286%0.475795-0.1268730.0087640.7331380.362596
XSP29Jul22P415.00PUT415.00$9.71$20.41 / 119$20.55 / 1190123.946647%-0.524205-0.1161720.0087640.733138-0.477167
XSP29Jul22C414.00CALL414.00$14.48 / 119$14.63 / 1190022.526132%0.484445-0.1270860.0087730.7339320.368885
XSP29Jul22P414.00PUT414.00$19.93 / 119$20.08 / 1190024.067429%-0.515555-0.1164100.0087730.733932-0.468854
XSP29Jul22C413.00CALL413.00$15.01 / 119$15.16 / 1190022.645351%0.493124-0.1272410.0087790.7343810.375180
XSP29Jul22P413.00PUT413.00$19.46 / 119$19.61 / 1190024.182704%-0.506876-0.1165910.0087790.734381-0.460536
XSP29Jul22C412.00CALL412.00$15.55 / 119$15.70 / 1190022.765187%0.501827-0.1273380.0087800.7344820.381477
XSP29Jul22P412.00PUT412.00$21.95$19.00 / 119$19.15 / 1190124.299485%-0.498173-0.1167140.0087800.734482-0.452215
XSP29Jul22C411.00CALL411.00$16.10 / 119$16.24 / 1190022.879023%0.510550-0.1273770.0087770.7342330.387774
XSP29Jul22P411.00PUT411.00$18.55 / 119$18.70 / 1190024.417870%-0.489450-0.1167790.0087770.734233-0.443895
XSP29Jul22C410.00CALL410.00$43.03$16.65 / 119$16.80 / 1190222.995886%0.519289-0.1273570.0087700.7336310.394066
XSP29Jul22P410.00PUT410.00$13.81$18.11 / 119$18.26 / 11902024.538882%-0.480711-0.1167840.0087700.733631-0.435579
XSP29Jul22C409.00CALL409.00$17.22 / 119$17.36 / 1190023.107326%0.528041-0.1272770.0087580.7326750.400351
XSP29Jul22P409.00PUT409.00$34.69$17.68 / 119$17.82 / 11901324.653517%-0.471959-0.1167310.0087580.732675-0.427271
XSP29Jul22C408.00CALL408.00$17.79 / 119$17.94 / 1190023.226904%0.536800-0.1271390.0087430.7313630.406624
XSP29Jul22P408.00PUT408.00$17.25 / 119$17.40 / 1190024.770917%-0.463200-0.1166180.0087430.731363-0.418974
XSP29Jul22C407.00CALL407.00$18.38 / 119$18.52 / 1190023.345492%0.545563-0.1269400.0087230.7296950.412883
XSP29Jul22P407.00PUT407.00$16.84 / 119$16.99 / 1190024.897363%-0.454437-0.1164450.0087230.729695-0.410691
XSP29Jul22C406.00CALL406.00$18.97 / 119$19.11 / 1190023.458773%0.554325-0.1266820.0086990.7276700.419124
XSP29Jul22P406.00PUT406.00$21.50$16.43 / 136$16.58 / 1360825.012436%-0.445675-0.1162130.0086990.727670-0.402428
XSP29Jul22C405.00CALL405.00$19.57 / 119$19.71 / 1190023.573694%0.563082-0.1263640.0086700.7252890.425342
XSP29Jul22P405.00PUT405.00$12.42$16.04 / 136$16.19 / 13602025.143708%-0.436918-0.1159210.0086700.725289-0.394186
XSP29Jul22C404.00CALL404.00$20.18 / 119$20.32 / 1190023.690327%0.571830-0.1259870.0086370.7225520.431535
XSP29Jul22P404.00PUT404.00$10.76$15.65 / 136$15.80 / 1360125.263742%-0.428170-0.1155690.0086370.722552-0.385969
XSP29Jul22C403.00CALL403.00$20.80 / 119$20.94 / 1190023.808697%0.580565-0.1255500.0086000.7194620.437698
XSP29Jul22P403.00PUT403.00$15.27 / 136$15.42 / 1360025.386323%-0.419435-0.1151580.0086000.719462-0.377782
XSP29Jul22C402.00CALL402.00$21.42 / 102$21.56 / 1190023.914785%0.589281-0.1250540.0085590.7160190.443829
XSP29Jul22P402.00PUT402.00$14.90 / 136$15.04 / 1360025.504471%-0.410719-0.1146880.0085590.716019-0.369628
XSP29Jul22C401.00CALL401.00$22.05 / 102$22.19 / 1020024.027315%0.597975-0.1244990.0085140.7122270.449923
XSP29Jul22P401.00PUT401.00$14.53 / 136$14.68 / 1360025.630038%-0.402025-0.1141590.0085140.712227-0.361510
XSP29Jul22C400.00CALL400.00$22.70 / 102$22.83 / 1020024.146140%0.606643-0.1238860.0084650.7080890.455977
XSP29Jul22C395.00CALL395.00$25.16 / 79$27.02 / 790024.717075%0.649428-0.1199700.0081570.6823440.485522
XSP29Jul22P395.00PUT395.00$12.50 / 170$12.65 / 1700026.366830%-0.350572-0.1097840.0081570.682344-0.313770
XSP29Jul22C390.00CALL390.00$28.59 / 75$30.52 / 750025.220335%0.690904-0.1147160.0077550.6486980.513540
XSP29Jul22P390.00PUT390.00$17.35$11.00 / 187$11.14 / 1870726.976205%-0.309096-0.1046600.0077550.648698-0.275635
XSP29Jul22C385.00CALL385.00$32.24 / 71$34.14 / 710025.714487%0.730569-0.1082800.0072690.6081070.539623
XSP29Jul22P385.00PUT385.00$15.40$9.66 / 221$9.80 / 2210327.589412%-0.269431-0.0983520.0072690.608107-0.239434
XSP29Jul22C380.00CALL380.00$36.02 / 68$37.89 / 680026.156951%0.767967-0.1008610.0067160.5617970.563414
XSP29Jul22P380.00PUT380.00$10.79$8.46 / 238$8.59 / 2380828.185909%-0.232033-0.0910620.0067160.561797-0.205526
XSP29Jul22C375.00CALL375.00$39.93 / 65$41.88 / 650026.664340%0.802716-0.0926940.0061110.5112030.584614
XSP29Jul22C370.00CALL370.00$43.97 / 63$45.92 / 630027.089433%0.834514-0.0840390.0054740.4578910.602999
XSP29Jul22P370.00PUT370.00$13.82$6.45 / 306$6.57 / 30601,34729.388920%-0.165486-0.0744980.0054740.457891-0.145705