XSP.IN Option Chain

End of day data from May 18, 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
XSP29Jul22C462.00CALL462.00$0.38$0.36 / 782$0.44 / 1,082224118.991212%0.081345-0.0457710.0034530.2642080.060756
XSP29Jul22C435.00CALL435.00$2.86$2.59 / 408$2.75 / 40817120.714681%0.196540-0.0846720.0063540.4861730.145211
XSP29Jul22C466.00CALL466.00$0.26$0.26 / 816$0.33 / 81632818.866933%0.070284-0.0409240.0030890.2363690.052563
XSP29Jul22C465.00CALL465.00$0.49$0.28 / 916$0.36 / 1,3163718.908800%0.072926-0.0421050.0031780.2431560.054521
XSP29Jul22P401.00PUT401.00$20.32$22.69 / 119$22.91 / 1192026.381660%-0.548349-0.1118900.0090830.694978-0.473822
XSP29Jul22C470.00CALL470.00$0.31$0.18 / 1,450$0.25 / 8501318.747074%0.060497-0.0364100.0027500.2104110.045299
XSP29Jul22C530.00CALL530.00$0.04 / 1,1500024.029729%0.004244-0.0037730.0002870.0219210.003219
XSP29Jul22P530.00PUT530.00$136.58 / 50$138.61 / 500036.947199%-0.9957560.0104290.0002870.021921-1.054705
XSP29Jul22C525.00CALL525.00$0.04 / 9500023.351321%0.005437-0.0047070.0003570.0273400.004121
XSP29Jul22P525.00PUT525.00$131.57 / 50$133.60 / 500035.890773%-0.9945630.0093610.0003570.027340-1.043823
XSP29Jul22C520.00CALL520.00$2.03$0.05 / 1,6570023.173616%0.006935-0.0058420.0004430.0339200.005252
XSP29Jul22P520.00PUT520.00$126.61 / 50$128.65 / 500035.158864%-0.9930650.0080920.0004430.033920-1.032711
XSP29Jul22C515.00CALL515.00$0.05 / 1,4500022.466147%0.008807-0.0072110.0005470.0418550.006664
XSP29Jul22P515.00PUT515.00$121.57 / 50$123.66 / 500034.044984%-0.9911930.0065890.0005470.041855-1.021319
XSP29Jul22C510.00CALL510.00$0.91$0.05 / 1,0500021.746072%0.011133-0.0088510.0006710.0513570.008416
XSP29Jul22P510.00PUT510.00$116.67 / 50$118.70 / 500033.417944%-0.9888670.0048150.0006710.051357-1.009587
XSP29Jul22C505.00CALL505.00$0.06 / 1,5500021.425887%0.014006-0.0108020.0008190.0626510.010578
XSP29Jul22P505.00PUT505.00$111.60 / 50$113.69 / 500032.135303%-0.9859940.0027300.0008190.062651-0.997445
XSP29Jul22C500.00CALL500.00$0.51$0.06 / 9500320.674730%0.017534-0.0131040.0009930.0759710.013229
XSP29Jul22P500.00PUT500.00$106.62 / 50$108.71 / 500031.181998%-0.9824660.0002940.0009930.075971-0.984813
XSP29Jul22C495.00CALL495.00$0.73$0.07 / 1,2500520.252915%0.021843-0.0157990.0011970.0915530.016462
XSP29Jul22P495.00PUT495.00$101.70 / 50$103.73 / 500030.371676%-0.978157-0.0025350.0011970.091553-0.971600
XSP29Jul22C490.00CALL490.00$0.46$0.02 / 850$0.08 / 1,0500318.764512%0.027070-0.0189270.0014330.1096260.020378
XSP29Jul22P490.00PUT490.00$86.65$96.67 / 50$98.76 / 500129.267257%-0.972930-0.0057960.0014330.109626-0.957703
XSP29Jul22C489.00CALL489.00$0.02 / 1,150$0.09 / 1,6570018.803478%0.028239-0.0196070.0014840.1135580.021253
XSP29Jul22P489.00PUT489.00$95.71 / 50$97.74 / 500029.096734%-0.971761-0.0065040.0014840.113558-0.954832
XSP29Jul22C488.00CALL488.00$0.02 / 1,657$0.09 / 1,1500018.648272%0.029453-0.0203070.0015370.1176000.022161
XSP29Jul22P488.00PUT488.00$84.72$94.68 / 50$96.77 / 500128.873013%-0.970547-0.0072310.0015370.117600-0.951928
XSP29Jul22C487.00CALL487.00$0.03 / 1,050$0.09 / 8500018.667774%0.030712-0.0210270.0015910.1217530.023103
XSP29Jul22P487.00PUT487.00$93.72 / 50$95.75 / 500028.700319%-0.969288-0.0079770.0015910.121753-0.948990
XSP29Jul22C486.00CALL486.00$0.03 / 1,550$0.10 / 1,2500018.676992%0.032018-0.0217660.0016470.1260190.024079
XSP29Jul22P486.00PUT486.00$92.75 / 50$94.78 / 500028.628884%-0.967982-0.0087420.0016470.126019-0.946018
XSP29Jul22C485.00CALL485.00$0.68$0.04 / 1,050$0.10 / 8500318.672702%0.033372-0.0225240.0017040.1303980.025091
XSP29Jul22P485.00PUT485.00$91.70 / 50$93.79 / 500028.300108%-0.966628-0.0095280.0017040.130398-0.943009
XSP29Jul22C484.00CALL484.00$0.04 / 1,657$0.11 / 1,1500018.658836%0.034776-0.0233030.0017630.1348930.026141
XSP29Jul22P484.00PUT484.00$90.71 / 50$92.79 / 500028.100270%-0.965224-0.0103340.0017630.134893-0.939964
XSP29Jul22C483.00CALL483.00$3.96$0.05 / 1,250$0.12 / 1,5500318.768219%0.036231-0.0241020.0018230.1395040.027228
XSP29Jul22P483.00PUT483.00$89.77 / 50$91.80 / 500028.043285%-0.963769-0.0111600.0018230.139504-0.936881
XSP29Jul22C482.00CALL482.00$0.06 / 850$0.12 / 9500018.729839%0.037739-0.0249220.0018850.1442330.028353
XSP29Jul22P482.00PUT482.00$88.75 / 50$90.78 / 500027.716921%-0.962261-0.0120060.0018850.144233-0.933759
XSP29Jul22C481.00CALL481.00$0.73$0.06 / 1,450$0.13 / 1,1500118.685177%0.039302-0.0257620.0019480.1490800.029519
XSP29Jul22P481.00PUT481.00$87.73 / 50$89.82 / 500027.537302%-0.960698-0.0128730.0019480.149080-0.930597
XSP29Jul22C480.00CALL480.00$3.35$0.07 / 1,250$0.14 / 1,3500118.744769%0.040919-0.0266240.0020130.1540470.030726
XSP29Jul22P480.00PUT480.00$86.80 / 50$88.83 / 500027.500061%-0.959081-0.0137610.0020130.154047-0.927394
XSP29Jul22C479.00CALL479.00$0.08 / 1,050$0.15 / 1,5500018.786418%0.042594-0.0275060.0020800.1591340.031975
XSP29Jul22P479.00PUT479.00$85.75 / 50$87.84 / 500027.172007%-0.957406-0.0146700.0020800.159134-0.924149
XSP29Jul22C478.00CALL478.00$0.09 / 850$0.15 / 8500018.714883%0.044328-0.0284100.0021480.1643420.033268
XSP29Jul22P478.00PUT478.00$84.82 / 50$86.85 / 500027.132079%-0.955672-0.0156010.0021480.164342-0.920860
XSP29Jul22C477.00CALL477.00$0.10 / 850$0.16 / 8500018.732177%0.046121-0.0293340.0022180.1696720.034605
XSP29Jul22P477.00PUT477.00$83.83 / 50$85.87 / 500026.970810%-0.953879-0.0165520.0022180.169672-0.917527
XSP29Jul22C476.00CALL476.00$0.37$0.11 / 850$0.17 / 8500318.737834%0.047977-0.0302810.0022890.1751240.035987
XSP29Jul22P476.00PUT476.00$82.84 / 50$84.87 / 500026.755045%-0.952023-0.0175250.0022890.175124-0.914149
XSP29Jul22C475.00CALL475.00$0.12 / 850$0.18 / 8500018.728043%0.049896-0.0312480.0023620.1806980.037416
XSP29Jul22P475.00PUT475.00$81.80 / 50$83.88 / 500026.448819%-0.950104-0.0185200.0023620.180698-0.910724
XSP29Jul22C474.00CALL474.00$0.13 / 950$0.20 / 1,5500018.791127%0.051880-0.0322370.0024360.1863950.038892
XSP29Jul22P474.00PUT474.00$80.87 / 50$82.90 / 500026.421007%-0.948120-0.0195360.0024360.186395-0.907251
XSP29Jul22C473.00CALL473.00$0.14 / 1,150$0.21 / 1,1500018.758470%0.053930-0.0332480.0025120.1922150.040418
XSP29Jul22P473.00PUT473.00$79.86 / 50$81.89 / 500026.137170%-0.946070-0.0205730.0025120.192215-0.903730
XSP29Jul22C472.00CALL472.00$3.03$0.15 / 1,450$0.22 / 85002518.721695%0.056049-0.0342810.0025900.1981580.041994
XSP29Jul22P472.00PUT472.00$78.90 / 50$80.93 / 500026.077454%-0.943951-0.0216320.0025900.198158-0.900158
XSP29Jul22C471.00CALL471.00$0.54$0.17 / 950$0.24 / 1,2500218.806471%0.058237-0.0353340.0026690.2042230.043620
XSP29Jul22P471.00PUT471.00$77.89 / 50$79.92 / 500025.792256%-0.941763-0.0227130.0026690.204223-0.896535
XSP29Jul22P470.00PUT470.00$76.91 / 2$78.94 / 20025.638631%-0.939503-0.0238150.0027500.210411-0.892860
XSP29Jul22C469.00CALL469.00$0.20 / 1,150$0.27 / 1,0500018.801723%0.062830-0.0375070.0028330.2167200.047032
XSP29Jul22P469.00PUT469.00$75.93 / 50$77.96 / 500025.482316%-0.937170-0.0249390.0028330.216720-0.889131
XSP29Jul22C468.00CALL468.00$0.22 / 1,033$0.29 / 1,1330018.837831%0.065238-0.0386250.0029170.2231500.048820
XSP29Jul22P468.00PUT468.00$22.78$74.95 / 50$76.98 / 500125.323271%-0.934762-0.0260840.0029170.223150-0.885348
XSP29Jul22C467.00CALL467.00$0.24 / 933$0.31 / 1,1330018.859098%0.067722-0.0397640.0030020.2297000.050663
XSP29Jul22P467.00PUT467.00$73.97 / 50$76.00 / 500025.163726%-0.932278-0.0272500.0030020.229700-0.881508
XSP29Jul22P466.00PUT466.00$72.97 / 50$75.05 / 500025.024958%-0.929716-0.0284370.0030890.236369-0.877612
XSP29Jul22P465.00PUT465.00$72.02 / 50$74.05 / 500024.877364%-0.927074-0.0296450.0031780.243156-0.873658
XSP29Jul22C464.00CALL464.00$0.30 / 1,199$0.38 / 8990018.892217%0.075649-0.0433070.0032680.2500590.056539
XSP29Jul22P464.00PUT464.00$71.07 / 50$73.10 / 500024.829551%-0.924351-0.0308730.0032680.250059-0.869644
XSP29Jul22C463.00CALL463.00$11.34$0.33 / 899$0.41 / 1,0990318.947338%0.078454-0.0445290.0033600.2570770.058617
XSP29Jul22P463.00PUT463.00$70.07 / 50$72.10 / 500024.577650%-0.921546-0.0321220.0033600.257077-0.865570
XSP29Jul22P462.00PUT462.00$69.13 / 50$71.17 / 500024.579271%-0.918655-0.0333910.0034530.264208-0.861435
XSP29Jul22C461.00CALL461.00$3.73$0.39 / 782$0.47 / 8820519.011645%0.084321-0.0470330.0035480.2714490.062958
XSP29Jul22P461.00PUT461.00$68.16 / 50$70.19 / 500024.419812%-0.915679-0.0346790.0035480.271449-0.857237
XSP29Jul22C460.00CALL460.00$7.62$0.42 / 765$0.50 / 7650119.020802%0.087385-0.0483140.0036440.2787990.065224
XSP29Jul22P460.00PUT460.00$53.09$67.20 / 51$69.24 / 510624.332569%-0.912615-0.0359870.0036440.278799-0.852975
XSP29Jul22C459.00CALL459.00$0.45 / 965$0.54 / 7650019.054976%0.090539-0.0496140.0037410.2862550.067554
XSP29Jul22P459.00PUT459.00$66.21 / 51$68.24 / 510024.092225%-0.909461-0.0373140.0037410.286255-0.848648
XSP29Jul22C458.00CALL458.00$2.87$0.49 / 748$0.58 / 84803419.105275%0.093783-0.0509320.0038400.2938140.069951
XSP29Jul22P458.00PUT458.00$65.28 / 51$67.32 / 510024.105439%-0.906217-0.0386590.0038400.293814-0.844256
XSP29Jul22C457.00CALL457.00$1.35$0.53 / 731$0.62 / 7310519.138178%0.097120-0.0522680.0039400.3014730.072414
XSP29Jul22P457.00PUT457.00$64.27 / 51$66.35 / 510023.878358%-0.902880-0.0400220.0039400.301473-0.839796
XSP29Jul22C456.00CALL456.00$0.57 / 831$0.67 / 9310019.187702%0.100551-0.0536220.0040420.3092290.074945
XSP29Jul22P456.00PUT456.00$63.40 / 51$65.43 / 510023.981831%-0.899449-0.0414030.0040420.309229-0.835269
XSP29Jul22C455.00CALL455.00$1.24$0.62 / 714$0.71 / 71402419.219185%0.104077-0.0549920.0041440.3170790.077545
XSP29Jul22P455.00PUT455.00$19.36$62.40 / 51$64.43 / 510123.714710%-0.895923-0.0428000.0041440.317079-0.830673
XSP29Jul22C454.00CALL454.00$0.67 / 697$0.77 / 6970019.287737%0.107700-0.0563790.0042480.3250180.080215
XSP29Jul22P454.00PUT454.00$20.80$61.43 / 51$63.51 / 510123.633464%-0.892300-0.0442130.0042480.325018-0.826007
XSP29Jul22C453.00CALL453.00$0.72 / 797$0.82 / 6970019.315262%0.111421-0.0577810.0043530.3330430.082956
XSP29Jul22P453.00PUT453.00$60.48 / 51$62.57 / 510023.540693%-0.888579-0.0456420.0043530.333043-0.821270
XSP29Jul22C452.00CALL452.00$1.86$0.78 / 680$0.88 / 6800319.375590%0.115242-0.0591990.0044590.3411500.085768
XSP29Jul22P452.00PUT452.00$18.18$59.60 / 52$61.62 / 520123.543235%-0.884758-0.0470860.0044590.341150-0.816462
XSP29Jul22C451.00CALL451.00$4.44$0.84 / 663$0.95 / 6630119.444593%0.119164-0.0606300.0045660.3493350.088653
XSP29Jul22P451.00PUT451.00$58.61 / 52$60.69 / 520023.394536%-0.880836-0.0485450.0045660.349335-0.811581
XSP29Jul22C450.00CALL450.00$0.91 / 646$1.02 / 6460019.515894%0.123188-0.0620740.0046740.3575910.091611
XSP29Jul22P450.00PUT450.00$19.73$57.71 / 52$59.74 / 520123.348727%-0.876812-0.0500160.0046740.357591-0.806627
XSP29Jul22C449.00CALL449.00$3.11$0.98 / 629$1.09 / 62903419.568955%0.127316-0.0635320.0047830.3659160.094644
XSP29Jul22P449.00PUT449.00$56.81 / 52$58.84 / 520023.370004%-0.872684-0.0515000.0047830.365916-0.801598
XSP29Jul22C448.00CALL448.00$1.05 / 612$1.17 / 6120019.628338%0.131548-0.0650000.0048920.3743020.097751
XSP29Jul22P448.00PUT448.00$55.87 / 52$57.89 / 520023.247913%-0.868452-0.0529950.0048920.374302-0.796495
XSP29Jul22C447.00CALL447.00$1.14 / 612$1.25 / 6120019.708355%0.135886-0.0664800.0050030.3827460.100934
XSP29Jul22P447.00PUT447.00$54.93 / 53$57.01 / 530023.219841%-0.864114-0.0545020.0050030.382746-0.791316
XSP29Jul22C446.00CALL446.00$1.22 / 595$1.34 / 5950019.770201%0.140332-0.0679690.0051140.3912410.104193
XSP29Jul22P446.00PUT446.00$54.07 / 53$56.10 / 530023.255750%-0.859668-0.0560180.0051140.391241-0.786060
XSP29Jul22C445.00CALL445.00$2.79$1.31 / 578$1.43 / 57803219.832626%0.144885-0.0694670.0052250.3997810.107529
XSP29Jul22P445.00PUT445.00$53.11 / 53$55.19 / 530023.141241%-0.855115-0.0575420.0052250.399781-0.780728
XSP29Jul22C444.00CALL444.00$2.66$1.41 / 561$1.53 / 56101719.914741%0.149548-0.0709720.0053370.4083600.110943
XSP29Jul22P444.00PUT444.00$52.27 / 53$54.30 / 530023.207883%-0.850452-0.0590750.0053370.408360-0.775318
XSP29Jul22C443.00CALL443.00$3.01$1.51 / 544$1.64 / 54401719.990097%0.154320-0.0724840.0054500.4169710.114434
XSP29Jul22P443.00PUT443.00$30.59$51.32 / 54$53.40 / 540123.105447%-0.845680-0.0606130.0054500.416971-0.769831
XSP29Jul22C442.00CALL442.00$1.62 / 527$1.76 / 5270020.084069%0.159203-0.0740020.0055630.4256080.118004
XSP29Jul22P442.00PUT442.00$50.44 / 54$52.52 / 540023.111539%-0.840797-0.0621580.0055630.425608-0.764265
XSP29Jul22C441.00CALL441.00$1.74 / 510$1.88 / 5100020.172936%0.164198-0.0755240.0056760.4342640.121653
XSP29Jul22P441.00PUT441.00$49.61 / 54$51.64 / 540023.167712%-0.835802-0.0637060.0056760.434264-0.758620
XSP29Jul22C440.00CALL440.00$10.76$1.86 / 493$2.00 / 49301520.244029%0.169305-0.0770490.0057890.4429320.125380
XSP29Jul22P440.00PUT440.00$48.69 / 55$50.77 / 550023.114152%-0.830695-0.0652580.0057890.442932-0.752897
XSP29Jul22C439.00CALL439.00$1.99 / 476$2.14 / 4760020.339622%0.174524-0.0785750.0059030.4516030.129187
XSP29Jul22P439.00PUT439.00$47.89 / 55$49.92 / 550023.217902%-0.825476-0.0668110.0059030.451603-0.747093
XSP29Jul22C438.00CALL438.00$2.13 / 459$2.28 / 4590020.431621%0.179857-0.0801020.0060160.4602710.133074
XSP29Jul22P438.00PUT438.00$46.96 / 55$49.04 / 550023.121054%-0.820143-0.0683650.0060160.460271-0.741211
XSP29Jul22C437.00CALL437.00$2.28 / 442$2.43 / 4420020.531731%0.185304-0.0816280.0061290.4689270.137040
XSP29Jul22P437.00PUT437.00$46.16 / 56$48.19 / 560023.201289%-0.814696-0.0699180.0061290.468927-0.735249
XSP29Jul22C436.00CALL436.00$2.43 / 425$2.59 / 4250020.626802%0.190865-0.0831520.0062420.4775640.141086
XSP29Jul22P436.00PUT436.00$12.96$45.29 / 56$47.32 / 560123.161955%-0.809135-0.0714690.0062420.477564-0.729207
XSP29Jul22P435.00PUT435.00$44.48 / 56$46.51 / 560023.247097%-0.803460-0.0730160.0063540.486173-0.723085
XSP29Jul22C434.00CALL434.00$2.76 / 391$2.92 / 3910020.812791%0.202330-0.0861870.0064660.4947440.149416
XSP29Jul22P434.00PUT434.00$43.61 / 57$45.69 / 570023.240730%-0.797670-0.0745570.0064660.494744-0.716884
XSP29Jul22C433.00CALL433.00$2.94 / 374$3.11 / 3740020.923462%0.208234-0.0876960.0065780.5032710.153700
XSP29Jul22P433.00PUT433.00$42.79 / 57$44.87 / 570023.279174%-0.791766-0.0760930.0065780.503271-0.710604
XSP29Jul22C432.00CALL432.00$3.13 / 357$3.30 / 3570021.026835%0.214252-0.0891960.0066890.5117430.158063
XSP29Jul22P432.00PUT432.00$42.01 / 58$44.04 / 580023.333787%-0.785748-0.0776200.0066890.511743-0.704245
XSP29Jul22C431.00CALL431.00$3.33 / 357$3.50 / 3570021.139000%0.220385-0.0906860.0067980.5201520.162505
XSP29Jul22P431.00PUT431.00$41.21 / 58$43.24 / 580023.382880%-0.779615-0.0791370.0067980.520152-0.697807
XSP29Jul22C430.00CALL430.00$19.90$3.53 / 340$3.71 / 3400221.240017%0.226632-0.0921650.0069070.5284890.167025
XSP29Jul22P430.00PUT430.00$35.46$40.40 / 59$42.48 / 590023.452603%-0.773368-0.0806430.0069070.528489-0.691291
XSP29Jul22C429.00CALL429.00$17.98$3.75 / 323$3.92 / 3230121.347911%0.232992-0.0936320.0070150.5367430.171623
XSP29Jul22P429.00PUT429.00$39.67 / 59$41.69 / 590023.555036%-0.767008-0.0821360.0070150.536743-0.684697
XSP29Jul22C428.00CALL428.00$3.97 / 323$4.15 / 3230021.457697%0.239466-0.0950830.0071220.5449060.176298
XSP29Jul22P428.00PUT428.00$38.85 / 60$40.92 / 600023.574674%-0.760534-0.0836140.0071220.544906-0.678026
XSP29Jul22C427.00CALL427.00$4.21 / 306$4.39 / 3060021.578146%0.246052-0.0965190.0072270.5529670.181049
XSP29Jul22P427.00PUT427.00$38.11 / 61$40.14 / 610023.649734%-0.753948-0.0850760.0072270.552967-0.671279
XSP29Jul22C426.00CALL426.00$8.17$4.45 / 289$4.63 / 3060321.683725%0.252750-0.0979360.0073310.5609180.185875
XSP29Jul22P426.00PUT426.00$22.53$37.34 / 61$39.41 / 610023.730186%-0.747250-0.0865210.0073310.560918-0.664456
XSP29Jul22C425.00CALL425.00$4.70 / 289$4.89 / 2890021.801901%0.259558-0.0993340.0074340.5687470.190776
XSP29Jul22P425.00PUT425.00$12.00$36.62 / 62$38.65 / 620123.810611%-0.740442-0.0879460.0074340.568747-0.657559
XSP29Jul22C424.00CALL424.00$4.96 / 272$5.15 / 2720021.907994%0.266477-0.1007110.0075340.5764460.195751
XSP29Jul22P424.00PUT424.00$35.91 / 62$37.93 / 620023.923045%-0.733523-0.0893490.0075340.576446-0.650588
XSP29Jul22C423.00CALL423.00$5.24 / 272$5.43 / 2720022.035348%0.273504-0.1020650.0076330.5840040.200798
XSP29Jul22P423.00PUT423.00$35.16 / 63$37.19 / 630023.968894%-0.726496-0.0907300.0076330.584004-0.643545
XSP29Jul22C422.00CALL422.00$5.52 / 255$5.71 / 2550022.147906%0.280639-0.1033940.0077300.5914110.205916
XSP29Jul22P422.00PUT422.00$12.40$34.43 / 64$36.50 / 640024.063264%-0.719361-0.0920860.0077300.591411-0.636431
XSP29Jul22C421.00CALL421.00$5.81 / 255$6.01 / 2550022.266894%0.287880-0.1046960.0078250.5986580.211105
XSP29Jul22P421.00PUT421.00$33.77 / 64$35.79 / 640024.182136%-0.712120-0.0934150.0078250.598658-0.629247
XSP29Jul22C420.00CALL420.00$6.12 / 238$6.31 / 2380022.391408%0.295225-0.1059710.0079170.6057330.216361
XSP29Jul22P420.00PUT420.00$29.39$33.08 / 65$35.10 / 650324.279877%-0.704775-0.0947160.0079170.605733-0.621994
XSP29Jul22C419.00CALL419.00$6.43 / 221$6.63 / 2380022.515672%0.302673-0.1072150.0080070.6126270.221685
XSP29Jul22P419.00PUT419.00$21.37$32.30 / 66$34.39 / 660224.273262%-0.697327-0.0959880.0080070.612627-0.614674
XSP29Jul22C418.00CALL418.00$6.75 / 221$6.96 / 2210022.637126%0.310223-0.1084280.0080950.6193310.227074
XSP29Jul22P418.00PUT418.00$31.71 / 67$33.73 / 670024.450103%-0.689777-0.0972270.0080950.619331-0.607289
XSP29Jul22C417.00CALL417.00$7.09 / 221$7.29 / 2210022.761259%0.317871-0.1096080.0081800.6258330.232526
XSP29Jul22P417.00PUT417.00$31.05 / 68$33.07 / 680024.555033%-0.682129-0.0984340.0081800.625833-0.599841
XSP29Jul22C416.00CALL416.00$7.43 / 204$7.64 / 2040022.885683%0.325617-0.1107520.0082620.6321250.238041
XSP29Jul22P416.00PUT416.00$18.68$30.41 / 68$32.44 / 680124.685722%-0.674383-0.0996050.0082620.632125-0.592330
XSP29Jul22C415.00CALL415.00$7.79 / 204$7.99 / 2040023.010509%0.333458-0.1118600.0083410.6381960.243615
XSP29Jul22P415.00PUT415.00$9.71$29.75 / 69$31.78 / 690124.762907%-0.666542-0.1007400.0083410.638196-0.584760
XSP29Jul22C414.00CALL414.00$8.15 / 187$8.36 / 1870023.135739%0.341391-0.1129300.0084180.6440360.249247
XSP29Jul22P414.00PUT414.00$29.12 / 70$31.15 / 700024.873554%-0.658609-0.1018360.0084180.644036-0.577132
XSP29Jul22C413.00CALL413.00$8.53 / 187$8.74 / 1870023.269386%0.349415-0.1139590.0084910.6496370.254934
XSP29Jul22P413.00PUT413.00$28.48 / 71$30.51 / 710024.955794%-0.650585-0.1028920.0084910.649637-0.569448
XSP29Jul22C412.00CALL412.00$8.91 / 170$9.13 / 1700023.396474%0.357526-0.1149470.0085610.6549890.260675
XSP29Jul22P412.00PUT412.00$21.95$27.87 / 72$29.90 / 720125.071437%-0.642474-0.1039060.0085610.654989-0.561711
XSP29Jul22C411.00CALL411.00$9.31 / 170$9.52 / 1700023.523879%0.365722-0.1158910.0086270.6600830.266467
XSP29Jul22P411.00PUT411.00$27.29 / 73$29.31 / 730025.206063%-0.634278-0.1048780.0086270.660083-0.553923
XSP29Jul22C410.00CALL410.00$43.03$9.72 / 170$9.93 / 1700223.654085%0.374000-0.1167910.0086900.6649090.272308
XSP29Jul22P410.00PUT410.00$13.81$26.71 / 74$28.74 / 7402025.346630%-0.626000-0.1058040.0086900.664909-0.546087
XSP29Jul22C409.00CALL409.00$10.13 / 153$10.35 / 1530023.781880%0.382356-0.1176440.0087500.6694590.278194
XSP29Jul22P409.00PUT409.00$34.69$26.13 / 75$28.16 / 7501325.465881%-0.617644-0.1066840.0087500.669459-0.538204
XSP29Jul22C408.00CALL408.00$10.56 / 153$10.77 / 1530023.909973%0.390789-0.1184500.0088060.6737260.284124
XSP29Jul22P408.00PUT408.00$25.54 / 76$27.56 / 760025.549558%-0.609211-0.1075160.0088060.673726-0.530278
XSP29Jul22C407.00CALL407.00$11.00 / 153$11.21 / 1530024.045858%0.399294-0.1192060.0088580.6776990.290095
XSP29Jul22P407.00PUT407.00$24.98 / 77$27.00 / 770025.671946%-0.600706-0.1083000.0088580.677699-0.522311
XSP29Jul22C406.00CALL406.00$11.44 / 153$11.66 / 1530024.174790%0.407868-0.1199110.0089060.6813720.296103
XSP29Jul22P406.00PUT406.00$21.50$24.44 / 78$26.47 / 780825.817824%-0.592132-0.1090320.0089060.681372-0.514307
XSP29Jul22C405.00CALL405.00$11.90 / 136$12.11 / 1360024.304326%0.416508-0.1205650.0089500.6847370.302147
XSP29Jul22P405.00PUT405.00$12.42$24.77 / 102$24.98 / 10202025.884997%-0.583492-0.1097120.0089500.684737-0.506267
XSP29Jul22C404.00CALL404.00$12.36 / 136$12.58 / 1360024.434569%0.425210-0.1211660.0089890.6877870.308222
XSP29Jul22P404.00PUT404.00$10.76$24.24 / 102$24.45 / 1020126.012362%-0.574790-0.1103400.0089890.687787-0.498196
XSP29Jul22C403.00CALL403.00$12.84 / 136$13.05 / 1360024.565619%0.433971-0.1217120.0090250.6905140.314326
XSP29Jul22P403.00PUT403.00$23.71 / 119$23.92 / 1190026.127002%-0.566029-0.1109130.0090250.690514-0.490096
XSP29Jul22C402.00CALL402.00$13.32 / 136$13.54 / 1360024.697576%0.442785-0.1222020.0090560.6929130.320455
XSP29Jul22P402.00PUT402.00$23.20 / 119$23.41 / 1190026.259122%-0.557215-0.1114300.0090560.692913-0.481970
XSP29Jul22C401.00CALL401.00$13.81 / 136$14.03 / 1360024.825789%0.451651-0.1226360.0090830.6949780.326607
XSP29Jul22C400.00CALL400.00$14.31 / 136$14.53 / 1360024.949104%0.460562-0.1230120.0091060.6967020.332778
XSP29Jul22P400.00PUT400.00$15.61$22.18 / 119$22.41 / 1190426.495996%-0.539438-0.1122940.0091060.696702-0.465655
XSP29Jul22C395.00CALL395.00$16.95 / 119$17.17 / 1190025.591676%0.505667-0.1239990.0091500.7000550.363797
XSP29Jul22P395.00PUT395.00$19.85 / 119$20.06 / 1190027.146626%-0.494333-0.1134140.0091500.700055-0.424656
XSP29Jul22C390.00CALL390.00$19.80 / 119$20.01 / 1190026.215362%0.551270-0.1234420.0090750.6943360.394756
XSP29Jul22P390.00PUT390.00$17.35$17.70 / 136$17.92 / 1360727.783063%-0.448730-0.1129910.0090750.694336-0.383717
XSP29Jul22C385.00CALL385.00$22.84 / 102$23.04 / 1020026.818745%0.596778-0.1213130.0088800.6794230.425181
XSP29Jul22P385.00PUT385.00$15.40$15.75 / 136$15.97 / 1360328.419530%-0.403222-0.1109960.0088800.679423-0.343311
XSP29Jul22C380.00CALL380.00$25.11 / 86$27.14 / 860027.351369%0.641578-0.1176470.0085680.6555610.454590
XSP29Jul22P380.00PUT380.00$10.79$13.98 / 153$14.20 / 1530829.056413%-0.358422-0.1074650.0085680.655561-0.303922
XSP29Jul22C375.00CALL375.00$28.52 / 80$30.54 / 800027.941797%0.685062-0.1125450.0081480.6233730.482510
XSP29Jul22P375.00PUT375.00$7.85$12.39 / 170$12.60 / 17001229.697532%-0.314938-0.1024970.0081480.623373-0.266022
XSP29Jul22C370.00CALL370.00$32.05 / 76$34.07 / 760028.465501%0.726654-0.1061670.0076310.5838370.508499
XSP29Jul22P370.00PUT370.00$13.82$10.95 / 204$11.16 / 20401,34730.336757%-0.273346-0.0962520.0076310.583837-0.230052