XSP.IN Option Chain

End of day data from May 23, 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
XSP29Jul22C449.00CALL449.00$1.21$1.24 / 578$1.34 / 703223419.763743%0.148514-0.0756600.0053190.3972740.104017
XSP29Jul22C455.00CALL455.00$0.79$0.81 / 663$0.89 / 788122419.468193%0.122220-0.0661200.0046530.3475700.085808
XSP29Jul22P390.00PUT390.00$16.14$14.24 / 136$14.47 / 1363826.767384%-0.404113-0.1193730.0088950.664420-0.324221
XSP29Jul22C465.00CALL465.00$0.29$0.39 / 907$0.46 / 9072419.232323%0.086544-0.0513800.0036220.2705280.060980
XSP29Jul22C439.00CALL439.00$2.17$2.43 / 408$2.55 / 4082020.451346%0.201214-0.0919900.0064520.4819500.140294
XSP29Jul22C406.00CALL406.00$12.55$12.80 / 136$13.03 / 1361123.966880%0.450586-0.1311880.0090910.6790260.307728
XSP29Jul22P380.00PUT380.00$11.33$11.04 / 187$11.19 / 1871828.115788%-0.315703-0.1102430.0081650.609897-0.251308
XSP29Jul22C530.00CALL530.00$0.04 / 9750023.946036%0.005290-0.0049220.0003490.0260770.003784
XSP29Jul22P530.00PUT530.00$131.18 / 50$133.10 / 500032.552403%-0.9947100.0092530.0003490.026077-0.981816
XSP29Jul22C525.00CALL525.00$0.05 / 1,7820023.764402%0.006759-0.0061200.0004340.0324080.004831
XSP29Jul22P525.00PUT525.00$126.17 / 50$128.09 / 500031.468810%-0.9932410.0079220.0004340.032408-0.971470
XSP29Jul22C520.00CALL520.00$2.03$0.05 / 1,3750023.036060%0.008598-0.0075660.0005360.0400560.006141
XSP29Jul22P520.00PUT520.00$121.23 / 50$123.15 / 500031.056605%-0.9914020.0063420.0005360.040056-0.960863
XSP29Jul22C515.00CALL515.00$0.05 / 9750022.297477%0.010886-0.0093020.0006590.0492270.007768
XSP29Jul22P515.00PUT515.00$116.23 / 50$118.15 / 500030.050619%-0.9891140.0044730.0006590.049227-0.949938
XSP29Jul22C510.00CALL510.00$0.91$0.06 / 1,2750021.968758%0.013717-0.0113680.0008050.0601440.009778
XSP29Jul22P510.00PUT510.00$111.28 / 50$113.21 / 500029.514831%-0.9862830.0022720.0008050.060144-0.938629
XSP29Jul22C505.00CALL505.00$0.01 / 1,175$0.07 / 1,5750020.320388%0.017199-0.0138110.0009780.0730370.012248
XSP29Jul22P505.00PUT505.00$106.30 / 50$108.23 / 500028.644571%-0.982801-0.0003040.0009780.073037-0.926862
XSP29Jul22C500.00CALL500.00$0.51$0.02 / 1,075$0.08 / 1,6750320.019411%0.021455-0.0166740.0011800.0881390.015263
XSP29Jul22P500.00PUT500.00$101.25 / 50$103.18 / 500027.170619%-0.978545-0.0033010.0011800.088139-0.914549
XSP29Jul22C495.00CALL495.00$0.73$0.03 / 1,782$0.09 / 9750519.620556%0.026626-0.0200000.0014150.1056770.018920
XSP29Jul22P495.00PUT495.00$96.33 / 50$98.26 / 500026.760681%-0.973374-0.0067610.0014150.105677-0.901593
XSP29Jul22C490.00CALL490.00$0.46$0.06 / 975$0.11 / 9750319.578827%0.032868-0.0238310.0016850.1258590.023327
XSP29Jul22P490.00PUT490.00$86.65$91.38 / 50$93.30 / 500126.009527%-0.967132-0.0107260.0016850.125859-0.887888
XSP29Jul22C489.00CALL489.00$0.06 / 1,475$0.12 / 1,2750019.541075%0.034259-0.0246610.0017430.1302290.024308
XSP29Jul22P489.00PUT489.00$90.35 / 50$92.28 / 500025.604512%-0.965741-0.0115830.0017430.130229-0.885047
XSP29Jul22C488.00CALL488.00$0.07 / 975$0.13 / 1,7820019.617756%0.035702-0.0255130.0018040.1347130.025326
XSP29Jul22P488.00PUT488.00$84.72$89.39 / 50$91.31 / 500125.638626%-0.964298-0.0124610.0018040.134713-0.882170
XSP29Jul22C487.00CALL487.00$0.07 / 1,475$0.13 / 9750019.446567%0.037197-0.0263870.0018650.1393130.026379
XSP29Jul22P487.00PUT487.00$88.33 / 50$90.26 / 500025.013688%-0.962803-0.0133620.0018650.139313-0.879257
XSP29Jul22C486.00CALL486.00$0.08 / 1,075$0.14 / 1,2750019.501056%0.038746-0.0272830.0019280.1440290.027471
XSP29Jul22P486.00PUT486.00$87.39 / 50$89.32 / 500025.233329%-0.961254-0.0142840.0019280.144029-0.876305
XSP29Jul22C485.00CALL485.00$0.68$0.09 / 975$0.15 / 1,5750319.538372%0.040351-0.0282010.0019930.1488620.028601
XSP29Jul22P485.00PUT485.00$86.40 / 50$88.33 / 500025.080141%-0.959649-0.0152300.0019930.148862-0.873316
XSP29Jul22C484.00CALL484.00$0.09 / 1,575$0.15 / 9750019.362215%0.042013-0.0291420.0020590.1538130.029771
XSP29Jul22P484.00PUT484.00$85.43 / 50$87.35 / 500025.027505%-0.957987-0.0161970.0020590.153813-0.870286
XSP29Jul22C483.00CALL483.00$3.96$0.10 / 1,375$0.16 / 1,0750319.384439%0.043733-0.0301060.0021270.1588830.030982
XSP29Jul22P483.00PUT483.00$84.42 / 50$86.35 / 500024.768222%-0.956267-0.0171880.0021270.158883-0.867216
XSP29Jul22C482.00CALL482.00$0.11 / 1,175$0.17 / 1,2750019.388813%0.045513-0.0310930.0021970.1640730.032235
XSP29Jul22P482.00PUT482.00$83.45 / 50$85.37 / 500024.710900%-0.954487-0.0182020.0021970.164073-0.864103
XSP29Jul22C481.00CALL481.00$0.73$0.12 / 1,075$0.18 / 1,3750119.383204%0.047355-0.0321030.0022680.1693820.033530
XSP29Jul22P481.00PUT481.00$82.46 / 50$84.38 / 500024.549539%-0.952645-0.0192380.0022680.169382-0.860948
XSP29Jul22C480.00CALL480.00$3.35$0.13 / 975$0.19 / 1,3750119.366784%0.049261-0.0331360.0023400.1748130.034870
XSP29Jul22P480.00PUT480.00$81.47 / 50$83.40 / 500024.419067%-0.950739-0.0202980.0023400.174813-0.857749
XSP29Jul22C479.00CALL479.00$0.14 / 1,075$0.20 / 1,3750019.341325%0.051231-0.0341920.0024150.1803630.036254
XSP29Jul22P479.00PUT479.00$80.48 / 50$82.40 / 500024.222380%-0.948769-0.0213810.0024150.180363-0.854505
XSP29Jul22C478.00CALL478.00$0.15 / 1,175$0.21 / 1,1750019.306218%0.053268-0.0352720.0024910.1860350.037685
XSP29Jul22P478.00PUT478.00$79.48 / 50$81.41 / 500024.020029%-0.946732-0.0224870.0024910.186035-0.851215
XSP29Jul22C477.00CALL477.00$0.16 / 1,275$0.22 / 9750019.263302%0.055373-0.0363740.0025680.1918270.039163
XSP29Jul22P477.00PUT477.00$78.51 / 50$80.44 / 500023.976303%-0.944627-0.0236160.0025680.191827-0.847877
XSP29Jul22C476.00CALL476.00$0.37$0.17 / 1,475$0.23 / 9750319.209815%0.057548-0.0375000.0026470.1977400.040689
XSP29Jul22P476.00PUT476.00$77.51 / 50$79.44 / 500023.742826%-0.942452-0.0247690.0026470.197740-0.844491
XSP29Jul22C475.00CALL475.00$0.19 / 975$0.25 / 1,2750019.281960%0.059794-0.0386490.0027280.2037740.042265
XSP29Jul22P475.00PUT475.00$76.54 / 50$78.46 / 500023.664491%-0.940206-0.0259450.0027280.203774-0.841056
XSP29Jul22C474.00CALL474.00$0.20 / 1,275$0.26 / 9750019.212505%0.062113-0.0398210.0028100.2099270.043891
XSP29Jul22P474.00PUT474.00$75.56 / 50$77.49 / 500023.575577%-0.937887-0.0271440.0028100.209927-0.837570
XSP29Jul22C473.00CALL473.00$0.22 / 958$0.28 / 1,0580019.254137%0.064507-0.0410160.0028940.2161990.045569
XSP29Jul22P473.00PUT473.00$74.58 / 50$76.50 / 500023.425364%-0.935493-0.0283650.0028940.216199-0.834033
XSP29Jul22C472.00CALL472.00$3.03$0.23 / 1,458$0.30 / 1,35802519.224096%0.066977-0.0422340.0029800.2225900.047299
XSP29Jul22P472.00PUT472.00$73.58 / 50$75.51 / 500023.216186%-0.933023-0.0296100.0029800.222590-0.830443
XSP29Jul22C471.00CALL471.00$0.54$0.25 / 1,241$0.31 / 9410219.185273%0.069525-0.0434750.0030670.2290980.049083
XSP29Jul22P471.00PUT471.00$72.60 / 50$74.53 / 500023.090461%-0.930475-0.0308770.0030670.229098-0.826799
XSP29Jul22C470.00CALL470.00$0.31$0.27 / 1,041$0.34 / 1,2410319.237906%0.072153-0.0447380.0031560.2357220.050923
XSP29Jul22P470.00PUT470.00$71.64 / 50$73.57 / 500023.066145%-0.927847-0.0321670.0031560.235722-0.823100
XSP29Jul22C469.00CALL469.00$0.29 / 1,241$0.36 / 1,1410019.225375%0.074862-0.0460230.0032460.2424610.052818
XSP29Jul22P469.00PUT469.00$70.65 / 50$72.58 / 500022.878145%-0.925138-0.0334790.0032460.242461-0.819345
XSP29Jul22C468.00CALL468.00$0.31 / 1,224$0.38 / 9240019.203211%0.077654-0.0473300.0033380.2493130.054770
XSP29Jul22P468.00PUT468.00$22.78$69.69 / 50$71.62 / 500122.846108%-0.922346-0.0348130.0033380.249313-0.815533
XSP29Jul22C467.00CALL467.00$0.34 / 924$0.41 / 1,1240019.256742%0.080531-0.0486590.0034310.2562760.056781
XSP29Jul22P467.00PUT467.00$68.72 / 50$70.64 / 500022.727560%-0.919469-0.0361690.0034310.256276-0.811663
XSP29Jul22C466.00CALL466.00$0.26$0.36 / 1,107$0.43 / 90702519.207885%0.083494-0.0500090.0035260.2633490.058850
XSP29Jul22P466.00PUT466.00$67.75 / 50$69.67 / 500022.630233%-0.916506-0.0375460.0035260.263349-0.807734
XSP29Jul22P465.00PUT465.00$66.78 / 50$68.70 / 500022.530460%-0.913456-0.0389430.0036220.270528-0.803744
XSP29Jul22C464.00CALL464.00$0.42 / 890$0.49 / 8900019.243515%0.089685-0.0527710.0037190.2778130.063171
XSP29Jul22P464.00PUT464.00$65.81 / 50$67.74 / 500022.446742%-0.910315-0.0403610.0037190.277813-0.799693
XSP29Jul22C463.00CALL463.00$11.34$0.45 / 890$0.53 / 9900319.275297%0.092916-0.0541830.0038180.2852000.065425
XSP29Jul22P463.00PUT463.00$64.83 / 50$66.76 / 500022.285214%-0.907084-0.0418000.0038180.285200-0.795580
XSP29Jul22C462.00CALL462.00$0.26$0.48 / 1,273$0.56 / 87302519.257930%0.096239-0.0556140.0039180.2926850.067741
XSP29Jul22P462.00PUT462.00$63.88 / 50$65.80 / 500022.236364%-0.903761-0.0432570.0039180.292685-0.791404
XSP29Jul22C461.00CALL461.00$3.73$0.52 / 956$0.60 / 8560519.295207%0.099657-0.0570630.0040200.3002670.070122
XSP29Jul22P461.00PUT461.00$62.91 / 51$64.83 / 510022.113069%-0.900343-0.0447330.0040200.300267-0.787164
XSP29Jul22C460.00CALL460.00$7.62$0.56 / 856$0.64 / 8560119.312825%0.103170-0.0585310.0041230.3079420.072568
XSP29Jul22P460.00PUT460.00$53.09$61.97 / 51$63.89 / 510622.113923%-0.896830-0.0462280.0041230.307942-0.782858
XSP29Jul22C459.00CALL459.00$0.60 / 939$0.68 / 8390019.322244%0.106781-0.0600170.0042270.3157050.075081
XSP29Jul22P459.00PUT459.00$61.02 / 51$62.93 / 510022.044270%-0.893219-0.0477400.0042270.315705-0.778486
XSP29Jul22C458.00CALL458.00$0.34$0.65 / 822$0.73 / 82203419.366564%0.110489-0.0615190.0043320.3235540.077660
XSP29Jul22P458.00PUT458.00$60.06 / 51$61.98 / 510021.964697%-0.889511-0.0492690.0043320.323554-0.774047
XSP29Jul22C457.00CALL457.00$0.37$0.70 / 822$0.78 / 8220319.400103%0.114298-0.0630370.0044380.3314840.080307
XSP29Jul22P457.00PUT457.00$59.10 / 51$61.03 / 510021.878860%-0.885702-0.0508150.0044380.331484-0.769541
XSP29Jul22C456.00CALL456.00$0.75 / 805$0.84 / 8050019.439653%0.118208-0.0645710.0045450.3394910.083023
XSP29Jul22P456.00PUT456.00$58.17 / 51$60.10 / 510021.883284%-0.881792-0.0523750.0045450.339491-0.764965
XSP29Jul22P455.00PUT455.00$19.36$57.23 / 51$59.16 / 510121.838377%-0.877780-0.0539500.0046530.347570-0.760320
XSP29Jul22C454.00CALL454.00$0.87 / 646$0.96 / 7710019.524530%0.126336-0.0676810.0047620.3557170.088663
XSP29Jul22P454.00PUT454.00$20.80$56.30 / 52$58.22 / 520121.803294%-0.873664-0.0555390.0047620.355717-0.755605
XSP29Jul22C453.00CALL453.00$0.93 / 646$1.03 / 7710019.563429%0.130557-0.0692560.0048720.3639260.091589
XSP29Jul22P453.00PUT453.00$55.35 / 52$57.28 / 520021.723451%-0.869443-0.0571400.0048720.363926-0.750819
XSP29Jul22C452.00CALL452.00$0.54$1.00 / 629$1.10 / 7540219.611160%0.134884-0.0708420.0049830.3721920.094587
XSP29Jul22P452.00PUT452.00$18.18$54.44 / 52$56.37 / 520121.751964%-0.865116-0.0587530.0049830.372192-0.745962
XSP29Jul22C451.00CALL451.00$4.44$1.08 / 612$1.17 / 7370119.657549%0.139319-0.0724390.0050940.3805090.097658
XSP29Jul22P451.00PUT451.00$53.52 / 52$55.44 / 520021.721490%-0.860681-0.0603770.0050940.380509-0.741032
XSP29Jul22C450.00CALL450.00$1.16 / 595$1.25 / 7200019.710374%0.143862-0.0740450.0052060.3888720.100801
XSP29Jul22P450.00PUT450.00$19.73$52.60 / 52$54.53 / 520121.713617%-0.856138-0.0620100.0052060.388872-0.736029
XSP29Jul22P449.00PUT449.00$51.69 / 53$53.62 / 530021.709007%-0.851486-0.0636510.0053190.397274-0.730953
XSP29Jul22C448.00CALL448.00$1.33 / 686$1.43 / 6860019.819065%0.153277-0.0772820.0054320.4057090.107308
XSP29Jul22P448.00PUT448.00$50.78 / 53$52.71 / 530021.692793%-0.846723-0.0653000.0054320.405709-0.725803
XSP29Jul22C447.00CALL447.00$1.43 / 669$1.53 / 6690019.887025%0.158150-0.0789100.0055450.4141710.110672
XSP29Jul22P447.00PUT447.00$49.88 / 53$51.81 / 530021.697405%-0.841850-0.0669550.0055450.414171-0.720579
XSP29Jul22C446.00CALL446.00$1.53 / 652$1.63 / 5270019.942262%0.163136-0.0805430.0056580.4226530.114111
XSP29Jul22P446.00PUT446.00$48.97 / 53$50.89 / 530021.641498%-0.836864-0.0686150.0056580.422653-0.715280
XSP29Jul22C445.00CALL445.00$2.79$1.63 / 635$1.74 / 51003219.994898%0.168234-0.0821790.0057720.4311470.117626
XSP29Jul22P445.00PUT445.00$48.10 / 54$50.02 / 540021.706138%-0.831766-0.0702780.0057720.431147-0.709906
XSP29Jul22C444.00CALL444.00$2.66$1.75 / 618$1.86 / 61601720.077003%0.173445-0.0838180.0058860.4396460.121215
XSP29Jul22P444.00PUT444.00$47.21 / 54$49.13 / 540021.698716%-0.826555-0.0719430.0058860.439646-0.704457
XSP29Jul22C443.00CALL443.00$3.01$1.87 / 601$1.98 / 59501720.138617%0.178770-0.0854570.0060000.4481430.124880
XSP29Jul22P443.00PUT443.00$30.59$46.30 / 54$48.23 / 540121.642056%-0.821230-0.0736080.0060000.448143-0.698933
XSP29Jul22C442.00CALL442.00$2.00 / 584$2.11 / 5730020.215259%0.184209-0.0870950.0061130.4566300.128620
XSP29Jul22P442.00PUT442.00$45.47 / 55$47.40 / 550021.771401%-0.815791-0.0752730.0061130.456630-0.693333
XSP29Jul22C441.00CALL441.00$2.13 / 552$2.25 / 5670020.288394%0.189763-0.0887310.0062270.4650990.132436
XSP29Jul22P441.00PUT441.00$44.61 / 55$46.54 / 550021.801071%-0.810237-0.0769360.0062270.465099-0.687657
XSP29Jul22C440.00CALL440.00$1.59$2.27 / 531$2.40 / 55001620.366173%0.195431-0.0903630.0063400.4735420.136328
XSP29Jul22P440.00PUT440.00$43.69 / 56$45.62 / 560021.672354%-0.804569-0.0785950.0063400.473542-0.681906
XSP29Jul22P439.00PUT439.00$42.91 / 56$44.84 / 560021.872640%-0.798786-0.0802480.0064520.481950-0.676080
XSP29Jul22C438.00CALL438.00$2.58 / 488$2.71 / 3910020.523038%0.207112-0.0936090.0065640.4903150.144336
XSP29Jul22P438.00PUT438.00$42.01 / 57$43.94 / 570021.770565%-0.792888-0.0818950.0065640.490315-0.670178
XSP29Jul22C437.00CALL437.00$2.75 / 467$2.88 / 4980020.609949%0.213125-0.0952200.0066750.4986280.148454
XSP29Jul22P437.00PUT437.00$41.24 / 57$43.17 / 570021.955823%-0.786875-0.0835330.0066750.498628-0.664201
XSP29Jul22C436.00CALL436.00$2.92 / 467$3.06 / 4900020.694088%0.219253-0.0968210.0067860.5068810.152645
XSP29Jul22P436.00PUT436.00$12.96$40.41 / 57$42.33 / 570121.977015%-0.780747-0.0851600.0067860.506881-0.658150
XSP29Jul22C435.00CALL435.00$2.86$3.11 / 446$3.24 / 44601820.779381%0.225495-0.0984100.0068960.5150630.156911
XSP29Jul22P435.00PUT435.00$39.60 / 58$41.53 / 580022.047380%-0.774505-0.0867760.0068960.515063-0.652024
XSP29Jul22C434.00CALL434.00$3.30 / 451$3.43 / 4250020.862199%0.231852-0.0999850.0070040.5231660.161251
XSP29Jul22P434.00PUT434.00$38.74 / 59$40.67 / 590021.988348%-0.768148-0.0883780.0070040.523166-0.645825
XSP29Jul22C433.00CALL433.00$3.50 / 425$3.64 / 3400020.956133%0.238321-0.1015450.0071110.5311810.165664
XSP29Jul22P433.00PUT433.00$38.01 / 59$39.93 / 590022.177231%-0.761679-0.0899640.0071110.531181-0.639553
XSP29Jul22C432.00CALL432.00$3.71 / 423$3.85 / 3230021.046441%0.244904-0.1030870.0072170.5390970.170149
XSP29Jul22P432.00PUT432.00$37.22 / 60$39.15 / 600022.241825%-0.755096-0.0915330.0072170.539097-0.633208
XSP29Jul22C431.00CALL431.00$3.93 / 407$4.07 / 3060021.138571%0.251599-0.1046110.0073220.5469060.174706
XSP29Jul22P431.00PUT431.00$36.45 / 60$38.37 / 600022.314522%-0.748401-0.0930830.0073220.546906-0.626791
XSP29Jul22C430.00CALL430.00$19.90$4.16 / 407$4.30 / 3060221.231112%0.258406-0.1061130.0074250.5545980.179334
XSP29Jul22P430.00PUT430.00$35.46$35.68 / 61$37.61 / 610022.389625%-0.741594-0.0946130.0074250.554598-0.620303
XSP29Jul22C429.00CALL429.00$17.98$4.40 / 385$4.54 / 3610121.329321%0.265322-0.1075930.0075260.5621630.184032
XSP29Jul22P429.00PUT429.00$34.83 / 62$36.80 / 620022.324132%-0.734678-0.0961190.0075260.562163-0.613746
XSP29Jul22C428.00CALL428.00$2.29$4.65 / 361$4.79 / 3400521.428744%0.272348-0.1090480.0076260.5695910.188799
XSP29Jul22P428.00PUT428.00$34.18 / 62$36.10 / 620022.539996%-0.727652-0.0976010.0076260.569591-0.607120
XSP29Jul22C427.00CALL427.00$4.91 / 340$5.05 / 3400021.527375%0.279482-0.1104770.0077230.5768720.193633
XSP29Jul22P427.00PUT427.00$33.35 / 63$35.32 / 630022.498349%-0.720518-0.0990570.0077230.576872-0.600426
XSP29Jul22C426.00CALL426.00$8.17$5.17 / 318$5.32 / 3180321.619828%0.286723-0.1118770.0078180.5839960.198533
XSP29Jul22P426.00PUT426.00$22.53$32.72 / 64$34.64 / 640022.710918%-0.713277-0.1004840.0078180.583996-0.593666
XSP29Jul22C425.00CALL425.00$5.45 / 318$5.60 / 3180021.722659%0.294068-0.1132480.0079120.5909540.203499
XSP29Jul22P425.00PUT425.00$12.00$32.00 / 65$33.93 / 650122.799490%-0.705932-0.1018810.0079120.590954-0.586840
XSP29Jul22C424.00CALL424.00$5.74 / 297$5.89 / 2970021.823704%0.301517-0.1145860.0080020.5977350.208529
XSP29Jul22P424.00PUT424.00$31.20 / 65$33.17 / 650022.759845%-0.698483-0.1032460.0080020.597735-0.579951
XSP29Jul22C423.00CALL423.00$3.09$6.04 / 238$6.19 / 2380521.929177%0.309068-0.1158910.0080910.6043310.213620
XSP29Jul22P423.00PUT423.00$30.60 / 66$32.52 / 660022.975375%-0.690932-0.1045770.0080910.604331-0.573000
XSP29Jul22C422.00CALL422.00$6.35 / 221$6.51 / 2210022.042610%0.316718-0.1171590.0081760.6107300.218773
XSP29Jul22P422.00PUT422.00$12.40$29.87 / 67$31.79 / 670022.990246%-0.683282-0.1058730.0081760.610730-0.565988
XSP29Jul22C421.00CALL421.00$6.68 / 221$6.83 / 2210022.157221%0.324466-0.1183910.0082590.6169240.223983
XSP29Jul22P421.00PUT421.00$29.15 / 68$31.12 / 680023.054080%-0.675534-0.1071310.0082590.616924-0.558918
XSP29Jul22C420.00CALL420.00$7.01 / 204$7.16 / 2040022.259227%0.332309-0.1195820.0083390.6229020.229251
XSP29Jul22P420.00PUT420.00$29.39$28.58 / 69$30.50 / 690323.267368%-0.667691-0.1083490.0083390.622902-0.551790
XSP29Jul22C419.00CALL419.00$7.35 / 204$7.51 / 2040022.374340%0.340246-0.1207330.0084160.6286560.234574
XSP29Jul22P419.00PUT419.00$21.37$27.88 / 70$29.80 / 700223.291328%-0.659754-0.1095270.0084160.628656-0.544608
XSP29Jul22C418.00CALL418.00$7.71 / 187$7.86 / 1870022.486949%0.348273-0.1218410.0084900.6341750.239950
XSP29Jul22P418.00PUT418.00$27.23 / 71$29.16 / 710023.390479%-0.651727-0.1106610.0084900.634175-0.537372
XSP29Jul22C417.00CALL417.00$8.07 / 187$8.23 / 1870022.599925%0.356388-0.1229040.0085610.6394510.245377
XSP29Jul22P417.00PUT417.00$26.60 / 72$28.53 / 720023.498661%-0.643612-0.1117510.0085610.639451-0.530086
XSP29Jul22C416.00CALL416.00$8.45 / 170$8.60 / 1700022.708045%0.364588-0.1239200.0086280.6444750.250852
XSP29Jul22P416.00PUT416.00$18.68$25.95 / 73$27.91 / 730123.578924%-0.635412-0.1127940.0086280.644475-0.522751
XSP29Jul22C415.00CALL415.00$8.84 / 170$8.99 / 1700022.828932%0.372871-0.1248890.0086920.6492370.256374
XSP29Jul22P415.00PUT415.00$9.71$25.37 / 74$27.29 / 740123.704012%-0.627129-0.1137890.0086920.649237-0.515369
XSP29Jul22C414.00CALL414.00$9.23 / 170$9.39 / 1700022.941716%0.381233-0.1258080.0087520.6537300.261940
XSP29Jul22P414.00PUT414.00$24.77 / 75$26.69 / 750023.813757%-0.618767-0.1147350.0087520.653730-0.507944
XSP29Jul22C413.00CALL413.00$9.64 / 153$9.80 / 1530023.061954%0.389672-0.1266750.0088080.6579450.267547
XSP29Jul22P413.00PUT413.00$24.18 / 76$26.11 / 760023.931509%-0.610328-0.1156290.0088080.657945-0.500477
XSP29Jul22C412.00CALL412.00$10.06 / 153$10.22 / 1530023.181851%0.398183-0.1274900.0088610.6618730.273193
XSP29Jul22P412.00PUT412.00$21.95$23.61 / 78$25.53 / 780124.049531%-0.601817-0.1164700.0088610.661873-0.492972
XSP29Jul22C411.00CALL411.00$10.49 / 153$10.65 / 1530023.301481%0.406764-0.1282500.0089100.6655080.278875
XSP29Jul22P411.00PUT411.00$23.04 / 79$24.96 / 790024.160345%-0.593236-0.1172570.0089100.665508-0.485430
XSP29Jul22C410.00CALL410.00$43.03$10.93 / 153$11.17 / 1530223.481101%0.415411-0.1289540.0089540.6688420.284590
XSP29Jul22P410.00PUT410.00$13.81$23.34 / 102$23.56 / 10202024.286667%-0.584589-0.1179890.0089540.668842-0.477855
XSP29Jul22C409.00CALL409.00$11.38 / 136$11.62 / 1360023.600126%0.424121-0.1296020.0089950.6718670.290336
XSP29Jul22P409.00PUT409.00$34.69$22.79 / 102$23.01 / 10201324.398483%-0.575879-0.1186630.0089950.671867-0.470249
XSP29Jul22C408.00CALL408.00$11.85 / 136$12.08 / 1360023.726651%0.432889-0.1301910.0090310.6745770.296110
XSP29Jul22P408.00PUT408.00$22.26 / 119$22.48 / 1190024.525800%-0.567111-0.1192780.0090310.674577-0.462616
XSP29Jul22C407.00CALL407.00$12.32 / 136$12.55 / 1360023.845862%0.441712-0.1307200.0090630.6769650.301908
XSP29Jul22P407.00PUT407.00$21.73 / 119$21.95 / 1190024.638926%-0.558288-0.1198340.0090630.676965-0.454958
XSP29Jul22P406.00PUT406.00$23.58$21.21 / 119$21.44 / 11901324.762198%-0.549414-0.1203300.0090910.679026-0.447279
XSP29Jul22C405.00CALL405.00$13.29 / 136$13.53 / 1360024.090871%0.459506-0.1315950.0091140.6807540.313566
XSP29Jul22P405.00PUT405.00$23.04$20.71 / 119$20.93 / 11902024.880933%-0.540494-0.1207630.0091140.680754-0.439581
XSP29Jul22C404.00CALL404.00$13.79 / 136$14.02 / 1360024.204767%0.468469-0.1319390.0091320.6821430.319419
XSP29Jul22P404.00PUT404.00$10.76$20.21 / 119$20.44 / 1190125.004843%-0.531531-0.1211330.0091320.682143-0.431868
XSP29Jul22C403.00CALL403.00$14.30 / 119$14.53 / 1190024.326077%0.477470-0.1322180.0091460.6831900.325284
XSP29Jul22P403.00PUT403.00$19.72 / 119$19.95 / 1190025.122016%-0.522530-0.1214400.0091460.683190-0.424143
XSP29Jul22C402.00CALL402.00$14.82 / 119$15.05 / 1190024.447797%0.486506-0.1324330.0091560.6838900.331158
XSP29Jul22P402.00PUT402.00$19.25 / 119$19.48 / 1190025.254735%-0.513494-0.1216820.0091560.683890-0.416410
XSP29Jul22C401.00CALL401.00$15.36 / 119$15.59 / 1190024.584818%0.495570-0.1325830.0091600.6842400.337037
XSP29Jul22P401.00PUT401.00$20.32$18.78 / 119$19.01 / 1190125.373989%-0.504430-0.1218580.0091600.684240-0.408672
XSP29Jul22C400.00CALL400.00$15.90 / 119$16.14 / 1190024.715429%0.504660-0.1326670.0091600.6842350.342918
XSP29Jul22P400.00PUT400.00$15.61$18.32 / 119$18.55 / 1190425.494607%-0.495340-0.1219690.0091600.684235-0.400931
XSP29Jul22C395.00CALL395.00$16.25$18.74 / 119$18.97 / 1190525.329326%0.550319-0.1320800.0090880.6788320.372222
XSP29Jul22P395.00PUT395.00$16.18 / 136$16.41 / 1360026.138118%-0.449681-0.1215150.0090880.678832-0.362329
XSP29Jul22C390.00CALL390.00$14.93$21.80 / 102$22.01 / 1020825.940198%0.595887-0.1298040.0088950.6644200.401032
XSP29Jul22C385.00CALL385.00$24.23 / 81$26.18 / 810026.618630%0.640749-0.1258770.0085850.6412400.428889
XSP29Jul22P385.00PUT385.00$15.40$12.51 / 153$12.74 / 1530327.411137%-0.359251-0.1155800.0085850.641240-0.287065
XSP29Jul22C380.00CALL380.00$27.61 / 76$29.57 / 760027.134172%0.684297-0.1204060.0081650.6098970.455348
XSP29Jul22C375.00CALL375.00$31.29 / 72$33.21 / 720027.817641%0.725952-0.1135640.0076490.5713490.479990
XSP29Jul22P375.00PUT375.00$14.12$9.66 / 204$9.81 / 20401228.766120%-0.274048-0.1035350.0076490.571349-0.217368
XSP29Jul22C370.00CALL370.00$35.04 / 69$36.97 / 690028.391936%0.765193-0.1055820.0070530.5268570.502445
XSP29Jul22P370.00PUT370.00$10.79$8.44 / 288$8.58 / 28801,54329.417848%-0.234807-0.0956860.0070530.526857-0.185615