XSP.IN Option Chain

End of day data from May 19, 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$14.12$12.24 / 170$12.41 / 17011228.398386%-0.337326-0.1090580.0081930.632862-0.280523
XSP29Jul22C530.00CALL530.00$0.04 / 1,0500024.635865%0.004568-0.0041790.0002990.0231120.003393
XSP29Jul22P530.00PUT530.00$138.89 / 50$141.12 / 500038.493994%-0.9954320.0108620.0002990.023112-1.039948
XSP29Jul22C525.00CALL525.00$0.04 / 8500023.952605%0.005801-0.0051720.0003700.0285910.004306
XSP29Jul22P525.00PUT525.00$133.87 / 50$136.15 / 500037.512577%-0.9941990.0097280.0003700.028591-1.029192
XSP29Jul22C520.00CALL520.00$2.03$0.04 / 8500023.260440%0.007338-0.0063680.0004560.0351950.005442
XSP29Jul22P520.00PUT520.00$128.88 / 50$131.17 / 500036.578134%-0.9926620.0083890.0004560.035195-1.018214
XSP29Jul22C515.00CALL515.00$0.05 / 1,4500023.072715%0.009243-0.0078020.0005580.0431030.006848
XSP29Jul22P515.00PUT515.00$123.94 / 50$126.17 / 500035.714005%-0.9907570.0068140.0005580.043103-1.006964
XSP29Jul22C510.00CALL510.00$0.91$0.05 / 1,0500022.350648%0.011592-0.0095080.0006800.0525120.008581
XSP29Jul22P510.00PUT510.00$118.97 / 50$121.20 / 500034.829105%-0.9884080.0049660.0006800.052512-0.995389
XSP29Jul22C505.00CALL505.00$0.05 / 8500021.617804%0.014474-0.0115250.0008240.0636260.010704
XSP29Jul22P505.00PUT505.00$113.93 / 50$116.22 / 500033.704007%-0.9855260.0028070.0008240.063626-0.983423
XSP29Jul22C500.00CALL500.00$0.51$0.06 / 1,1500321.281129%0.017991-0.0138920.0009920.0766590.013291
XSP29Jul22P500.00PUT500.00$108.99 / 50$111.22 / 500032.782438%-0.9820090.0002980.0009920.076659-0.970993
XSP29Jul22C495.00CALL495.00$0.73$0.07 / 1,3500520.867111%0.022258-0.0166480.0011890.0918270.016425
XSP29Jul22P495.00PUT495.00$104.03 / 50$106.26 / 500031.888573%-0.977742-0.0026000.0011890.091827-0.958016
XSP29Jul22C490.00CALL490.00$0.46$0.01 / 1,350$0.08 / 1,4500319.141636%0.027405-0.0198310.0014160.1093360.020200
XSP29Jul22P490.00PUT490.00$86.65$99.00 / 50$101.28 / 500130.741573%-0.972595-0.0059250.0014160.109336-0.944398
XSP29Jul22C489.00CALL489.00$0.02 / 850$0.08 / 1,1500019.200043%0.028552-0.0205230.0014650.1131360.021041
XSP29Jul22P489.00PUT489.00$98.00 / 50$100.29 / 500030.538545%-0.971448-0.0066450.0014650.113136-0.941589
XSP29Jul22C488.00CALL488.00$0.02 / 1,050$0.08 / 8500019.045715%0.029742-0.0212330.0015150.1170380.021912
XSP29Jul22P488.00PUT488.00$84.72$97.01 / 50$99.29 / 500130.337799%-0.970258-0.0073830.0015150.117038-0.938749
XSP29Jul22C487.00CALL487.00$0.02 / 1,350$0.09 / 1,4500019.085291%0.030975-0.0219620.0015670.1210450.022815
XSP29Jul22P487.00PUT487.00$96.05 / 50$98.28 / 500030.186597%-0.969025-0.0081400.0015670.121045-0.935877
XSP29Jul22C486.00CALL486.00$0.03 / 850$0.09 / 1,0500019.108711%0.032253-0.0227100.0016200.1251570.023751
XSP29Jul22P486.00PUT486.00$95.16 / 50$97.39 / 500030.489700%-0.967747-0.0089170.0016200.125157-0.932973
XSP29Jul22C485.00CALL485.00$0.68$0.03 / 1,150$0.09 / 8500318.948280%0.033577-0.0234780.0016750.1293760.024719
XSP29Jul22P485.00PUT485.00$94.03 / 50$96.31 / 500029.750599%-0.966423-0.0097130.0016750.129376-0.930036
XSP29Jul22C484.00CALL484.00$0.04 / 850$0.10 / 1,1500019.115636%0.034947-0.0242660.0017310.1337020.025722
XSP29Jul22P484.00PUT484.00$93.03 / 50$95.32 / 500029.544235%-0.965053-0.0105300.0017310.133702-0.927065
XSP29Jul22C483.00CALL483.00$3.96$0.04 / 1,150$0.10 / 8500318.954478%0.036367-0.0250730.0017880.1381380.026760
XSP29Jul22P483.00PUT483.00$92.04 / 50$94.33 / 500029.360704%-0.963633-0.0113660.0017880.138138-0.924058
XSP29Jul22C482.00CALL482.00$0.05 / 850$0.11 / 1,1500019.082713%0.037837-0.0259010.0018470.1426830.027834
XSP29Jul22P482.00PUT482.00$91.05 / 50$93.33 / 500029.156515%-0.962163-0.0122220.0018470.142683-0.921016
XSP29Jul22C481.00CALL481.00$0.73$0.05 / 1,150$0.11 / 8500118.916185%0.039357-0.0267490.0019080.1473390.028945
XSP29Jul22P481.00PUT481.00$90.05 / 1$92.34 / 10028.945912%-0.960643-0.0130980.0019080.147339-0.917936
XSP29Jul22C480.00CALL480.00$3.35$0.06 / 850$0.12 / 1,0500119.014327%0.040931-0.0276180.0019690.1521070.030095
XSP29Jul22P480.00PUT480.00$89.10 / 50$91.33 / 500028.806523%-0.959069-0.0139950.0019690.152107-0.914818
XSP29Jul22C479.00CALL479.00$0.06 / 1,250$0.13 / 1,3500018.969756%0.042558-0.0285070.0020320.1569870.031283
XSP29Jul22P479.00PUT479.00$88.07 / 50$90.36 / 500028.573605%-0.957442-0.0149130.0020320.156987-0.911661
XSP29Jul22C478.00CALL478.00$0.07 / 950$0.13 / 8500018.917546%0.044241-0.0294170.0020970.1619810.032511
XSP29Jul22P478.00PUT478.00$87.08 / 50$89.36 / 500028.357214%-0.955759-0.0158520.0020970.161981-0.908464
XSP29Jul22C477.00CALL477.00$0.08 / 850$0.14 / 9500018.968639%0.045981-0.0303480.0021630.1670880.033781
XSP29Jul22P477.00PUT477.00$86.09 / 50$88.37 / 500028.168639%-0.954019-0.0168110.0021630.167088-0.905226
XSP29Jul22C476.00CALL476.00$0.37$0.08 / 1,450$0.15 / 1,1500318.900590%0.047780-0.0313000.0022310.1723100.035092
XSP29Jul22P476.00PUT476.00$85.10 / 50$87.38 / 500027.977012%-0.952220-0.0177910.0022310.172310-0.901946
XSP29Jul22C475.00CALL475.00$0.09 / 1,250$0.16 / 1,3500018.927726%0.049638-0.0322740.0023000.1776460.036447
XSP29Jul22P475.00PUT475.00$84.14 / 50$86.38 / 500027.829604%-0.950362-0.0187930.0023000.177646-0.898623
XSP29Jul22C474.00CALL474.00$0.10 / 1,150$0.17 / 1,4500018.936971%0.051558-0.0332680.0023700.1830970.037846
XSP29Jul22P474.00PUT474.00$83.12 / 50$85.40 / 500027.589429%-0.948442-0.0198160.0023700.183097-0.895255
XSP29Jul22C473.00CALL473.00$0.11 / 1,050$0.17 / 8500018.848148%0.053540-0.0342830.0024430.1886630.039290
XSP29Jul22P473.00PUT473.00$82.13 / 50$84.41 / 500027.393431%-0.946460-0.0208600.0024430.188663-0.891843
XSP29Jul22C472.00CALL472.00$3.03$0.12 / 1,150$0.18 / 85002518.837232%0.055587-0.0353200.0025160.1943430.040780
XSP29Jul22P472.00PUT472.00$81.14 / 50$83.43 / 500027.218164%-0.944413-0.0219250.0025160.194343-0.888384
XSP29Jul22C471.00CALL471.00$0.54$0.13 / 1,250$0.20 / 1,3500218.899642%0.057699-0.0363780.0025910.2001390.042317
XSP29Jul22P471.00PUT471.00$80.21 / 50$82.44 / 500027.150051%-0.942301-0.0230110.0025910.200139-0.884878
XSP29Jul22C470.00CALL470.00$0.31$0.14 / 1,250$0.21 / 1,0500318.865133%0.059879-0.0374570.0026680.2060490.043903
XSP29Jul22P470.00PUT470.00$79.17 / 50$81.45 / 500026.839892%-0.940121-0.0241190.0026680.206049-0.881324
XSP29Jul22C469.00CALL469.00$0.16 / 850$0.22 / 8500018.898466%0.062128-0.0385570.0027460.2120730.045538
XSP29Jul22P469.00PUT469.00$78.18 / 50$80.47 / 500026.658803%-0.937872-0.0252470.0027460.212073-0.877721
XSP29Jul22C468.00CALL468.00$0.17 / 850$0.23 / 8500018.844907%0.064447-0.0396790.0028250.2182110.047223
XSP29Jul22P468.00PUT468.00$22.78$77.20 / 50$79.48 / 500126.477693%-0.935553-0.0263970.0028250.218211-0.874067
XSP29Jul22C467.00CALL467.00$0.18 / 1,250$0.25 / 9500018.849993%0.066837-0.0408210.0029060.2244620.048960
XSP29Jul22P467.00PUT467.00$76.27 / 50$78.50 / 500026.422615%-0.933163-0.0275670.0029060.224462-0.870361
XSP29Jul22C466.00CALL466.00$0.26$0.20 / 850$0.26 / 85002518.843715%0.069302-0.0419840.0029880.2308240.050749
XSP29Jul22P466.00PUT466.00$75.23 / 50$77.51 / 500026.110241%-0.930698-0.0287580.0029880.230824-0.866604
XSP29Jul22C465.00CALL465.00$0.49$0.21 / 1,333$0.28 / 8330418.826100%0.071841-0.0431670.0030720.2372980.052592
XSP29Jul22P465.00PUT465.00$74.30 / 50$76.53 / 500026.044123%-0.928159-0.0299700.0030720.237298-0.862792
XSP29Jul22C464.00CALL464.00$0.23 / 1,133$0.30 / 9330018.852605%0.074456-0.0443710.0031570.2438810.054489
XSP29Jul22P464.00PUT464.00$73.30 / 50$75.53 / 500025.791829%-0.925544-0.0312030.0031570.243881-0.858926
XSP29Jul22C463.00CALL463.00$11.34$0.25 / 816$0.32 / 8160318.864709%0.077150-0.0455950.0032440.2505720.056442
XSP29Jul22P463.00PUT463.00$72.34 / 50$74.57 / 500025.699799%-0.922850-0.0324550.0032440.250572-0.855005
XSP29Jul22C462.00CALL462.00$0.38$0.27 / 816$0.34 / 81602518.861025%0.079923-0.0468390.0033320.2573700.058451
XSP29Jul22P462.00PUT462.00$71.31 / 50$73.59 / 500025.424764%-0.920077-0.0337270.0033320.257370-0.851027
XSP29Jul22C461.00CALL461.00$3.73$0.29 / 816$0.36 / 8160518.849938%0.082777-0.0481020.0034210.2642730.060519
XSP29Jul22P461.00PUT461.00$70.33 / 50$72.61 / 500025.247844%-0.917223-0.0350190.0034210.264273-0.846991
XSP29Jul22C460.00CALL460.00$7.62$0.31 / 999$0.39 / 9990118.870466%0.085713-0.0493850.0035120.2712780.062644
XSP29Jul22P460.00PUT460.00$53.09$69.39 / 50$71.62 / 500625.126796%-0.914287-0.0363300.0035120.271278-0.842897
XSP29Jul22C459.00CALL459.00$0.34 / 799$0.41 / 7990018.874086%0.088734-0.0506860.0036040.2783850.064830
XSP29Jul22P459.00PUT459.00$68.38 / 50$70.67 / 500024.944387%-0.911266-0.0376600.0036040.278385-0.838743
XSP29Jul22C458.00CALL458.00$2.87$0.36 / 882$0.44 / 78203418.872390%0.091839-0.0520060.0036970.2855890.067076
XSP29Jul22P458.00PUT458.00$67.46 / 51$69.68 / 510024.853834%-0.908161-0.0390080.0036970.285589-0.834529
XSP29Jul22C457.00CALL457.00$1.35$0.39 / 782$0.47 / 7820518.888936%0.095032-0.0533440.0037920.2928900.069383
XSP29Jul22P457.00PUT457.00$66.44 / 51$68.73 / 510024.646968%-0.904968-0.0403750.0037920.292890-0.830252
XSP29Jul22C456.00CALL456.00$0.42 / 765$0.50 / 7650018.896630%0.098313-0.0547000.0038880.3002830.071753
XSP29Jul22P456.00PUT456.00$65.53 / 51$67.76 / 510024.601924%-0.901687-0.0417590.0038880.300283-0.825914
XSP29Jul22C455.00CALL455.00$1.24$0.45 / 765$0.53 / 76502418.888314%0.101684-0.0560720.0039840.3077670.074186
XSP29Jul22P455.00PUT455.00$19.36$64.51 / 51$66.79 / 510124.353314%-0.898316-0.0431590.0039840.307767-0.821512
XSP29Jul22C454.00CALL454.00$0.49 / 748$0.57 / 7480018.936381%0.105145-0.0574610.0040820.3153380.076684
XSP29Jul22P454.00PUT454.00$20.80$63.55 / 51$65.83 / 510124.227814%-0.894855-0.0445770.0040820.315338-0.817046
XSP29Jul22C453.00CALL453.00$0.52 / 731$0.61 / 7310018.934923%0.108699-0.0588660.0041820.3229920.079247
XSP29Jul22P453.00PUT453.00$62.59 / 51$64.87 / 510024.098549%-0.891301-0.0460100.0041820.322992-0.812515
XSP29Jul22C452.00CALL452.00$1.86$0.56 / 731$0.65 / 7310318.953521%0.112347-0.0602860.0042820.3307250.081875
XSP29Jul22P452.00PUT452.00$18.18$61.69 / 51$63.92 / 510124.085056%-0.887653-0.0474580.0042820.330725-0.807917
XSP29Jul22C451.00CALL451.00$4.44$0.61 / 714$0.70 / 7140119.012766%0.116090-0.0617210.0043830.3385350.084571
XSP29Jul22P451.00PUT451.00$60.68 / 51$62.96 / 510023.856279%-0.883910-0.0489210.0043830.338535-0.803253
XSP29Jul22C450.00CALL450.00$0.65 / 697$0.74 / 6970018.997445%0.119929-0.0631690.0044850.3464160.087334
XSP29Jul22P450.00PUT450.00$19.73$59.79 / 51$62.02 / 510123.861550%-0.880071-0.0503980.0044850.346416-0.798521
XSP29Jul22C449.00CALL449.00$3.11$0.70 / 697$0.80 / 69703419.051732%0.123865-0.0646310.0045880.3543650.090166
XSP29Jul22P449.00PUT449.00$58.79 / 52$61.07 / 520023.664436%-0.876135-0.0518880.0045880.354365-0.793721
XSP29Jul22C448.00CALL448.00$0.76 / 680$0.85 / 6800019.088211%0.127900-0.0661040.0046910.3623770.093066
XSP29Jul22P448.00PUT448.00$57.90 / 52$60.13 / 520023.652905%-0.872100-0.0533900.0046910.362377-0.788852
XSP29Jul22C447.00CALL447.00$0.82 / 663$0.91 / 6630019.132276%0.132035-0.0675890.0047960.3704480.096037
XSP29Jul22P447.00PUT447.00$56.91 / 52$59.19 / 520023.477465%-0.867965-0.0549030.0047960.370448-0.783913
XSP29Jul22C446.00CALL446.00$0.88 / 646$0.98 / 6460019.183979%0.136271-0.0690850.0049010.3785710.099077
XSP29Jul22P446.00PUT446.00$55.97 / 52$58.25 / 520023.374658%-0.863729-0.0564270.0049010.378571-0.778904
XSP29Jul22C445.00CALL445.00$2.79$0.94 / 629$1.04 / 62903219.194660%0.140609-0.0705900.0050070.3867420.102189
XSP29Jul22P445.00PUT445.00$55.04 / 52$57.32 / 520023.295574%-0.859391-0.0579610.0050070.386742-0.773824
XSP29Jul22C444.00CALL444.00$2.66$1.01 / 629$1.12 / 62901719.257206%0.145049-0.0721040.0051130.3949560.105372
XSP29Jul22P444.00PUT444.00$54.17 / 53$56.40 / 530023.309980%-0.854951-0.0595030.0051130.394956-0.768672
XSP29Jul22C443.00CALL443.00$3.01$1.09 / 612$1.19 / 61201719.300176%0.149593-0.0736260.0052200.4032070.108628
XSP29Jul22P443.00PUT443.00$30.59$53.23 / 53$55.46 / 530123.187265%-0.850407-0.0610530.0052200.403207-0.763448
XSP29Jul22C442.00CALL442.00$1.17 / 595$1.28 / 5950019.365039%0.154242-0.0751540.0053270.4114880.111955
XSP29Jul22P442.00PUT442.00$52.28 / 53$54.56 / 530023.100192%-0.845758-0.0626100.0053270.411488-0.758152
XSP29Jul22C441.00CALL441.00$1.26 / 578$1.37 / 5780019.429886%0.158996-0.0766870.0054350.4197940.115356
XSP29Jul22P441.00PUT441.00$51.38 / 53$53.65 / 530023.058305%-0.841004-0.0641710.0054350.419794-0.752782
XSP29Jul22C440.00CALL440.00$10.76$1.35 / 561$1.46 / 56101519.479172%0.163857-0.0782250.0055430.4281190.118830
XSP29Jul22P440.00PUT440.00$50.50 / 54$52.73 / 540023.024896%-0.836143-0.0657380.0055430.428119-0.747340
XSP29Jul22C439.00CALL439.00$1.45 / 544$1.56 / 5440019.540303%0.168824-0.0797660.0056510.4364550.122378
XSP29Jul22P439.00PUT439.00$49.57 / 54$51.85 / 540022.966611%-0.831176-0.0673070.0056510.436455-0.741824
XSP29Jul22C438.00CALL438.00$1.55 / 527$1.67 / 5270019.604955%0.173898-0.0813090.0057590.4447970.125999
XSP29Jul22P438.00PUT438.00$48.68 / 54$50.96 / 540022.936569%-0.826102-0.0688780.0057590.444797-0.736234
XSP29Jul22C437.00CALL437.00$1.66 / 510$1.78 / 5100019.665990%0.179081-0.0828520.0058660.4531360.129695
XSP29Jul22P437.00PUT437.00$47.85 / 55$50.08 / 550022.986871%-0.820919-0.0704500.0058660.453136-0.730570
XSP29Jul22C436.00CALL436.00$1.78 / 493$1.90 / 4930019.739851%0.184371-0.0843960.0059740.4614660.133464
XSP29Jul22P436.00PUT436.00$12.96$46.92 / 55$49.19 / 550122.889344%-0.815629-0.0720220.0059740.461466-0.724832
XSP29Jul22C435.00CALL435.00$2.86$1.91 / 476$2.03 / 47601819.823901%0.189771-0.0859370.0060820.4697800.137308
XSP29Jul22P435.00PUT435.00$46.10 / 55$48.33 / 550022.949623%-0.810229-0.0735910.0060820.469780-0.719019
XSP29Jul22C434.00CALL434.00$2.04 / 459$2.17 / 4590019.904557%0.195279-0.0874750.0061890.4780690.141226
XSP29Jul22P434.00PUT434.00$45.21 / 56$47.44 / 560022.879973%-0.804721-0.0751580.0061890.478069-0.713133
XSP29Jul22C433.00CALL433.00$2.18 / 442$2.31 / 4420019.980144%0.200896-0.0890080.0062960.4863260.145217
XSP29Jul22P433.00PUT433.00$44.33 / 56$46.60 / 560022.868741%-0.799104-0.0767190.0062960.486326-0.707172
XSP29Jul22C432.00CALL432.00$2.33 / 425$2.46 / 4250020.063476%0.206623-0.0905350.0064030.4945440.149283
XSP29Jul22P432.00PUT432.00$43.48 / 57$45.76 / 570022.883085%-0.793377-0.0782750.0064030.494544-0.701138
XSP29Jul22C431.00CALL431.00$2.48 / 408$2.62 / 4080020.140954%0.212459-0.0920550.0065080.5027130.153423
XSP29Jul22P431.00PUT431.00$42.69 / 57$44.92 / 570022.951597%-0.787541-0.0798230.0065080.502713-0.695030
XSP29Jul22C430.00CALL430.00$19.90$2.65 / 391$2.78 / 3910220.226630%0.218403-0.0935650.0066130.5108260.157636
XSP29Jul22P430.00PUT430.00$35.46$41.81 / 58$44.09 / 580022.914708%-0.781597-0.0813620.0066130.510826-0.688848
XSP29Jul22C429.00CALL429.00$17.98$2.82 / 374$2.96 / 3740120.316658%0.224457-0.0950650.0067180.5188740.161922
XSP29Jul22P429.00PUT429.00$40.99 / 58$43.26 / 580022.934711%-0.775543-0.0828900.0067180.518874-0.682594
XSP29Jul22C428.00CALL428.00$3.93$3.00 / 357$3.14 / 3570520.401161%0.230619-0.0965540.0068210.5268490.166280
XSP29Jul22P428.00PUT428.00$40.18 / 59$42.45 / 590022.971846%-0.769381-0.0844070.0068210.526849-0.676267
XSP29Jul22C427.00CALL427.00$3.19 / 357$3.33 / 3570020.488486%0.236890-0.0980280.0069230.5347410.170711
XSP29Jul22P427.00PUT427.00$39.42 / 59$41.65 / 590023.055008%-0.763110-0.0859100.0069230.534741-0.669867
XSP29Jul22C426.00CALL426.00$8.17$3.39 / 340$3.53 / 3400320.582750%0.243268-0.0994870.0070240.5425430.175213
XSP29Jul22P426.00PUT426.00$22.53$38.58 / 60$40.85 / 600023.046329%-0.756732-0.0873970.0070240.542543-0.663397
XSP29Jul22C425.00CALL425.00$3.60 / 323$3.74 / 3230020.676273%0.249752-0.1009290.0071240.5502450.179786
XSP29Jul22P425.00PUT425.00$12.00$37.82 / 61$40.05 / 610123.102842%-0.750248-0.0888680.0071240.550245-0.656856
XSP29Jul22C424.00CALL424.00$3.82 / 323$3.96 / 3230020.775429%0.256344-0.1023530.0072220.5578380.184428
XSP29Jul22P424.00PUT424.00$37.02 / 61$39.29 / 610023.144438%-0.743656-0.0903200.0072220.557838-0.650244
XSP29Jul22C423.00CALL423.00$4.04 / 306$4.19 / 3060020.863893%0.263040-0.1037570.0073190.5653130.189140
XSP29Jul22P423.00PUT423.00$36.30 / 62$38.52 / 620023.239534%-0.736960-0.0917520.0073190.565313-0.643564
XSP29Jul22C422.00CALL422.00$4.28 / 289$4.43 / 2890020.968982%0.269841-0.1051390.0074140.5726610.193920
XSP29Jul22P422.00PUT422.00$12.40$35.52 / 63$37.75 / 630023.264944%-0.730159-0.0931630.0074140.572661-0.636816
XSP29Jul22C421.00CALL421.00$4.53 / 289$4.68 / 2890021.074151%0.276746-0.1064980.0075070.5798720.198767
XSP29Jul22P421.00PUT421.00$34.75 / 63$37.02 / 630023.320130%-0.723254-0.0945500.0075070.579872-0.630000
XSP29Jul22C420.00CALL420.00$4.79 / 272$4.94 / 2720021.178952%0.283752-0.1078320.0075990.5869380.203679
XSP29Jul22P420.00PUT420.00$29.39$34.02 / 64$36.28 / 640323.389275%-0.716248-0.0959120.0075990.586938-0.623119
XSP29Jul22C419.00CALL419.00$5.06 / 272$5.21 / 2720021.286154%0.290860-0.1091390.0076880.5938490.208657
XSP29Jul22P419.00PUT419.00$21.37$33.33 / 65$35.60 / 650223.532237%-0.709140-0.0972470.0076880.593849-0.616173
XSP29Jul22C418.00CALL418.00$5.34 / 255$5.50 / 2550021.402931%0.298067-0.1104170.0077760.6005970.213697
XSP29Jul22P418.00PUT418.00$32.60 / 66$34.83 / 660023.548043%-0.701933-0.0985540.0077760.600597-0.609164
XSP29Jul22C417.00CALL417.00$5.63 / 238$5.79 / 2380021.510488%0.305371-0.1116650.0078610.6071710.218800
XSP29Jul22P417.00PUT417.00$31.92 / 66$34.14 / 660023.658031%-0.694629-0.0998310.0078610.607171-0.602093
XSP29Jul22C416.00CALL416.00$5.93 / 238$6.09 / 2380021.618932%0.312772-0.1128820.0079430.6135620.223963
XSP29Jul22P416.00PUT416.00$18.68$31.22 / 67$33.44 / 670123.729772%-0.687228-0.1010760.0079430.613562-0.594961
XSP29Jul22C415.00CALL415.00$6.24 / 221$6.40 / 2210021.728478%0.320267-0.1140650.0080240.6197620.229185
XSP29Jul22P415.00PUT415.00$9.71$30.54 / 68$32.76 / 680123.820582%-0.679733-0.1022880.0080240.619762-0.587771
XSP29Jul22C414.00CALL414.00$6.56 / 221$6.72 / 2210021.834515%0.327855-0.1152140.0081010.6257610.234464
XSP29Jul22P414.00PUT414.00$29.86 / 69$32.09 / 690023.905103%-0.672145-0.1034640.0081010.625761-0.580523
XSP29Jul22C413.00CALL413.00$6.89 / 204$7.06 / 2040021.953337%0.335533-0.1163250.0081760.6315510.239798
XSP29Jul22P413.00PUT413.00$29.20 / 70$31.42 / 700023.991564%-0.664467-0.1046040.0081760.631551-0.573220
XSP29Jul22C412.00CALL412.00$7.24 / 204$7.40 / 2040022.071221%0.343299-0.1173990.0082480.6371220.245186
XSP29Jul22P412.00PUT412.00$21.95$28.53 / 71$30.76 / 710124.063891%-0.656701-0.1057060.0082480.637122-0.565864
XSP29Jul22C411.00CALL411.00$7.59 / 187$7.76 / 1870022.187729%0.351151-0.1184320.0083180.6424650.250625
XSP29Jul22P411.00PUT411.00$27.91 / 72$30.13 / 720024.185521%-0.648849-0.1067680.0083180.642465-0.558456
XSP29Jul22C410.00CALL410.00$43.03$7.96 / 187$8.12 / 1870222.304609%0.359086-0.1194240.0083840.6475730.256114
XSP29Jul22P410.00PUT410.00$13.81$27.24 / 73$29.50 / 7302024.254577%-0.640914-0.1077880.0083840.647573-0.550999
XSP29Jul22C409.00CALL409.00$8.33 / 187$8.50 / 1870022.421573%0.367102-0.1203730.0084470.6524370.261650
XSP29Jul22P409.00PUT409.00$34.69$26.61 / 74$28.87 / 7401324.341071%-0.632898-0.1087660.0084470.652437-0.543494
XSP29Jul22C408.00CALL408.00$8.72 / 170$8.88 / 1700022.533366%0.375197-0.1212780.0085060.6570480.267231
XSP29Jul22P408.00PUT408.00$26.03 / 75$28.25 / 750024.454542%-0.624803-0.1096980.0085060.657048-0.535945
XSP29Jul22C407.00CALL407.00$9.12 / 170$9.28 / 1700022.657537%0.383366-0.1221360.0085630.6613980.272854
XSP29Jul22P407.00PUT407.00$25.44 / 76$27.66 / 760024.573742%-0.616634-0.1105850.0085630.661398-0.528353
XSP29Jul22C406.00CALL406.00$9.52 / 170$9.69 / 1700022.773577%0.391609-0.1229470.0086160.6654800.278518
XSP29Jul22P406.00PUT406.00$21.50$24.85 / 77$27.11 / 770824.708808%-0.608391-0.1114250.0086160.665480-0.520720
XSP29Jul22C405.00CALL405.00$9.94 / 153$10.11 / 1530022.896852%0.399921-0.1237100.0086650.6692870.284220
XSP29Jul22P405.00PUT405.00$12.42$24.26 / 78$26.48 / 7802024.769523%-0.600079-0.1122160.0086650.669287-0.513050
XSP29Jul22C404.00CALL404.00$10.37 / 153$10.60 / 1530023.064797%0.408299-0.1244220.0087100.6728100.289957
XSP29Jul22P404.00PUT404.00$10.76$23.69 / 79$25.91 / 790124.876613%-0.591701-0.1129570.0087100.672810-0.505345
XSP29Jul22C403.00CALL403.00$10.80 / 153$11.04 / 1530023.179678%0.416740-0.1250830.0087520.6760430.295726
XSP29Jul22P403.00PUT403.00$23.13 / 81$25.35 / 810024.984831%-0.583260-0.1136460.0087520.676043-0.497607
XSP29Jul22C402.00CALL402.00$11.25 / 136$11.49 / 1360023.301941%0.425240-0.1256910.0087900.6789790.301525
XSP29Jul22P402.00PUT402.00$23.63 / 102$23.83 / 1020025.153225%-0.574760-0.1142830.0087900.678979-0.489839
XSP29Jul22C401.00CALL401.00$11.71 / 136$11.95 / 1360023.424190%0.433797-0.1262460.0088240.6816120.307351
XSP29Jul22P401.00PUT401.00$20.32$23.09 / 102$23.30 / 1020125.270942%-0.566203-0.1148650.0088240.681612-0.482045
XSP29Jul22C400.00CALL400.00$12.18 / 136$12.42 / 1360023.546528%0.442407-0.1267460.0088550.6839350.313201
XSP29Jul22P400.00PUT400.00$15.61$22.56 / 119$22.77 / 1190425.382609%-0.557593-0.1153930.0088550.683935-0.474226
XSP29Jul22C395.00CALL395.00$14.67 / 119$14.92 / 1190024.155988%0.486112-0.1283850.0089420.6907310.342705
XSP29Jul22P395.00PUT395.00$20.03 / 119$20.27 / 1190025.941305%-0.513888-0.1171750.0089420.690731-0.434880
XSP29Jul22C390.00CALL390.00$17.39 / 119$17.64 / 1190024.751107%0.530543-0.1285250.0089220.6891240.372337
XSP29Jul22P390.00PUT390.00$17.35$17.76 / 119$18.01 / 1190726.545051%-0.469457-0.1174570.0089220.689124-0.395404
XSP29Jul22C385.00CALL385.00$20.32 / 119$20.56 / 1190025.312310%0.575159-0.1271120.0087890.6788480.401673
XSP29Jul22P385.00PUT385.00$15.40$15.70 / 136$15.95 / 1360327.142353%-0.424841-0.1161850.0087890.678848-0.356226
XSP29Jul22C380.00CALL380.00$22.45 / 84$24.67 / 840025.850341%0.619395-0.1241490.0085440.6599620.430271
XSP29Jul22P380.00PUT380.00$10.79$13.85 / 153$14.09 / 1530827.751246%-0.380605-0.1133640.0085440.659962-0.317785
XSP29Jul22C375.00CALL375.00$25.77 / 79$28.00 / 790026.395108%0.662674-0.1197010.0081930.6328620.457690
XSP29Jul22C370.00CALL370.00$29.26 / 74$31.48 / 740026.899417%0.704439-0.1138930.0077460.5982810.483506
XSP29Jul22P370.00PUT370.00$13.82$10.75 / 187$10.91 / 18701,34729.014384%-0.295561-0.1033920.0077460.598281-0.244864