XSP.IN Option Chain

End of day data from May 24, 2022 for XSP.IN options expired on July 29, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.37 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP29Jul22P490.00PUT490.00$86.65$94.02 / 50$95.85 / 500118.472215%-0.971294-0.0084740.0015080.110792-0.877915
XSP29Jul22P488.00PUT488.00$84.72$92.04 / 50$93.87 / 500118.921130%-0.968774-0.0100910.0016170.118797-0.872513
XSP29Jul22P460.00PUT460.00$53.09$64.57 / 51$66.40 / 510619.886553%-0.907819-0.0422690.0038010.279192-0.779442
XSP29Jul22C410.00CALL410.00$43.03$9.90 / 153$10.12 / 1530223.967747%0.388071-0.1281440.0088100.6471160.260343
XSP29Jul22P430.00PUT430.00$35.46$37.89 / 61$39.72 / 610021.835700%-0.763033-0.0910400.0070990.521421-0.626942
XSP29Jul22P409.00PUT409.00$34.69$23.65 / 80$25.47 / 8001324.217353%-0.603421-0.1180390.0088640.651043-0.483564
XSP29Jul22P443.00PUT443.00$30.59$48.81 / 54$50.64 / 540120.821152%-0.837955-0.0693900.0056410.414374-0.700960
XSP29Jul22P420.00PUT420.00$29.39$30.55 / 68$32.37 / 680322.907280%-0.692445-0.1058980.0080840.593807-0.561865
XSP29Jul22P406.00PUT406.00$23.58$22.73 / 102$22.98 / 10201324.530932%-0.577490-0.1202890.0090000.661062-0.461321
XSP29Jul22P405.00PUT405.00$23.04$22.19 / 119$22.45 / 11902024.656723%-0.568722-0.1209230.0090370.663791-0.453847
XSP29Jul22P468.00PUT468.00$22.78$72.32 / 50$74.15 / 500119.661864%-0.931061-0.0312430.0030510.224127-0.809968
XSP29Jul22P426.00PUT426.00$22.53$34.83 / 63$36.66 / 630022.239305%-0.736102-0.0972930.0075160.552049-0.601712
XSP29Jul22P412.00PUT412.00$21.95$25.41 / 77$27.23 / 770123.852468%-0.628718-0.1152950.0086920.638429-0.505484
XSP29Jul22P419.00PUT419.00$21.37$29.89 / 69$31.71 / 690223.056533%-0.684807-0.1072180.0081710.600153-0.555007
XSP29Jul22P454.00PUT454.00$20.80$58.87 / 52$60.70 / 520120.154004%-0.886559-0.0513790.0044200.324669-0.753989
XSP29Jul22P401.00PUT401.00$20.32$20.14 / 119$20.40 / 1190125.150100%-0.533132-0.1228410.0091420.671488-0.423738
XSP29Jul22P395.00PUT395.00$19.98$17.44 / 119$17.62 / 1193025.973373%-0.478661-0.1237660.0091600.672849-0.378276
XSP29Jul22C430.00CALL430.00$19.90$3.73 / 373$3.84 / 3230221.811398%0.236967-0.1025410.0070990.5214210.160957
XSP29Jul22P450.00PUT450.00$19.73$55.14 / 53$56.97 / 530120.355728%-0.870384-0.0577760.0048540.356569-0.735692
XSP29Jul22P455.00PUT455.00$19.36$59.81 / 52$61.64 / 520120.094936%-0.890346-0.0498170.0043140.316874-0.758393
XSP29Jul22P416.00PUT416.00$18.68$27.89 / 72$29.71 / 720123.362645%-0.661312-0.1109430.0084130.617949-0.534092
XSP29Jul22P452.00PUT452.00$18.18$57.00 / 52$58.83 / 520120.264752%-0.878678-0.0545490.0046350.340484-0.744977
XSP29Jul22C429.00CALL429.00$17.98$3.94 / 356$4.06 / 3060121.902480%0.243531-0.1041070.0072050.5292440.165327
XSP29Jul22C395.00CALL395.00$16.25$17.25 / 119$17.47 / 1190525.827010%0.521339-0.1343310.0091600.6728490.345492
XSP29Jul22P390.00PUT390.00$16.14$15.38 / 136$15.56 / 1360826.629849%-0.432902-0.1226660.0090430.664260-0.340585
XSP29Jul22P400.00PUT400.00$15.61$19.73 / 119$19.91 / 1190425.331891%-0.524126-0.1231610.0091570.672581-0.416172
XSP29Jul22P385.00PUT385.00$15.40$13.52 / 153$13.69 / 1530327.267360%-0.387454-0.1198550.0088060.646819-0.303543
XSP29Jul22C390.00CALL390.00$14.93$20.18 / 119$20.44 / 1190826.510178%0.567098-0.1330970.0090430.6642600.374021
XSP29Jul22P375.00PUT375.00$14.12$10.37 / 204$10.56 / 20401228.582648%-0.299957-0.1094290.0079950.587215-0.233182
XSP29Jul22P410.00PUT410.00$13.81$24.24 / 79$26.07 / 7902024.124179%-0.611929-0.1171780.0088100.647116-0.490910
XSP29Jul22P436.00PUT436.00$12.96$42.78 / 57$44.60 / 570121.344827%-0.800024-0.0811800.0064370.472822-0.662648
XSP29Jul22C406.00CALL406.00$12.55$11.64 / 136$11.86 / 1360124.450183%0.422510-0.1311480.0090000.6610620.282603
XSP29Jul22P422.00PUT422.00$12.40$31.97 / 67$33.79 / 670022.737664%-0.707417-0.1031530.0079040.580549-0.575402
XSP29Jul22P425.00PUT425.00$12.00$34.13 / 64$35.96 / 640122.421904%-0.729092-0.0988000.0076160.559398-0.595233
XSP29Jul22C463.00CALL463.00$11.34$0.43 / 890$0.49 / 8900320.054255%0.082817-0.0503570.0035090.2577370.057042
XSP29Jul22P380.00PUT380.00$11.33$11.85 / 170$12.04 / 1700727.922603%-0.342938-0.1153990.0084530.620894-0.267599
XSP29Jul22P370.00PUT370.00$10.79$9.06 / 221$9.23 / 22101,54329.235403%-0.259074-0.1021470.0074450.546844-0.200688
XSP29Jul22P404.00PUT404.00$10.76$21.71 / 119$21.92 / 1190124.813066%-0.559898-0.1214960.0090700.666204-0.446350
XSP29Jul22P415.00PUT415.00$9.71$27.23 / 73$29.05 / 730123.444824%-0.653294-0.1121000.0084880.623436-0.527013
XSP29Jul22C426.00CALL426.00$8.17$4.64 / 339$4.76 / 2890322.182191%0.263898-0.1086870.0075160.5520490.178858
XSP29Jul22C460.00CALL460.00$7.62$0.53 / 873$0.60 / 8730120.120741%0.092181-0.0545730.0038010.2791920.063427
XSP29Jul22C451.00CALL451.00$4.44$0.99 / 629$1.07 / 6290120.387875%0.125417-0.0682190.0047450.3484950.086009
XSP29Jul22C483.00CALL483.00$3.96$0.11 / 850$0.16 / 1,0750320.342801%0.038387-0.0274340.0019160.1407510.026596
XSP29Jul22C461.00CALL461.00$3.73$0.49 / 873$0.56 / 8730520.077789%0.088969-0.0531470.0037020.2719380.061238
XSP29Jul22C480.00CALL480.00$3.35$0.13 / 950$0.18 / 9750120.160251%0.043334-0.0302790.0021140.1552990.030000
XSP29Jul22C423.00CALL423.00$3.09$5.42 / 305$5.55 / 2550522.474781%0.285252-0.1130450.0078100.5736580.192997
XSP29Jul22C472.00CALL472.00$3.03$0.23 / 833$0.29 / 1,25802520.095236%0.059275-0.0388910.0027130.1992910.040943
XSP29Jul22C443.00CALL443.00$3.01$1.69 / 635$1.78 / 51001720.806445%0.162045-0.0812390.0056410.4143740.110760
XSP29Jul22C435.00CALL435.00$2.86$2.79 / 467$2.90 / 37401821.398712%0.205854-0.0944850.0065490.4810740.140182
XSP29Jul22C445.00CALL445.00$2.79$1.48 / 544$1.57 / 54403220.681245%0.152229-0.0779360.0054140.3976890.104141
XSP29Jul22C444.00CALL444.00$2.66$1.58 / 527$1.68 / 52701720.753447%0.157081-0.0795850.0055280.4060210.107414
XSP29Jul22C428.00CALL428.00$2.29$4.16 / 356$4.28 / 3060521.987541%0.250209-0.1056550.0073100.5369620.169768
XSP29Jul22C433.00CALL433.00$2.22$3.14 / 407$3.25 / 3571021.557258%0.217955-0.0977440.0067720.4974230.148274
XSP29Jul22C439.00CALL439.00$2.17$2.18 / 567$2.28 / 4420221.078833%0.183033-0.0878780.0060970.4478540.124880
XSP29Jul22C520.00CALL520.00$2.03$0.05 / 1,4750023.841703%0.007368-0.0066910.0004690.0344330.005145
XSP29Jul22C440.00CALL440.00$1.59$2.05 / 584$2.15 / 45901621.017144%0.177615-0.0862170.0059830.4394880.121239
XSP29Jul22C449.00CALL449.00$1.21$1.14 / 612$1.22 / 61203420.495548%0.133922-0.0714170.0049650.3647010.091769
XSP29Jul22C510.00CALL510.00$0.91$0.01 / 850$0.06 / 1,2750021.560172%0.011824-0.0101280.0007090.0520820.008242
XSP29Jul22C455.00CALL455.00$0.79$0.75 / 680$0.82 / 68002420.223901%0.109654-0.0619870.0043140.3168740.075314
XSP29Jul22C495.00CALL495.00$0.73$0.04 / 1,375$0.09 / 9750520.604334%0.023175-0.0180330.0012610.0926240.016104
XSP29Jul22C481.00CALL481.00$0.73$0.12 / 1,150$0.18 / 1,4750120.256519%0.041627-0.0293070.0020470.1503330.028826
XSP29Jul22C485.00CALL485.00$0.68$0.09 / 1,050$0.15 / 1,6750320.392888%0.035367-0.0256510.0017920.1316310.024516
XSP29Jul22C471.00CALL471.00$0.54$0.25 / 833$0.30 / 9580220.064367%0.061578-0.0400740.0027950.2053250.042521
XSP29Jul22C452.00CALL452.00$0.54$0.92 / 646$1.00 / 6460220.330836%0.121322-0.0666390.0046350.3404840.083233
XSP29Jul22C500.00CALL500.00$0.51$0.02 / 1,782$0.08 / 1,4750320.814873%0.018612-0.0149710.0010470.0769300.012947
XSP29Jul22C490.00CALL490.00$0.46$0.06 / 1,350$0.12 / 1,7820320.541889%0.028706-0.0215800.0015080.1107920.019924
XSP29Jul22C476.00CALL476.00$0.37$0.17 / 1,250$0.23 / 1,1750320.112125%0.050775-0.0343970.0024010.1763440.035112
XSP29Jul22C457.00CALL457.00$0.37$0.65 / 714$0.72 / 7140320.157943%0.102376-0.0589660.0041050.3015320.070367
XSP29Jul22C458.00CALL458.00$0.34$0.61 / 714$0.68 / 83903420.155320%0.098883-0.0574830.0040020.2939920.067990
XSP29Jul22C470.00CALL470.00$0.31$0.26 / 1,058$0.32 / 9410320.024809%0.063955-0.0412790.0028790.2114750.044149
XSP29Jul22C465.00CALL465.00$0.29$0.37 / 907$0.44 / 9070620.052155%0.077014-0.0476520.0033210.2439610.053080
XSP29Jul22C466.00CALL466.00$0.26$0.35 / 924$0.41 / 92402520.056316%0.074241-0.0463320.0032300.2372370.051185
XSP29Jul22C462.00CALL462.00$0.26$0.46 / 890$0.53 / 89002520.092155%0.085849-0.0517410.0036050.2647860.059110
XSP29Jul22C530.00CALL530.00$0.04 / 1,0750024.741831%0.004507-0.0043240.0003030.0222650.003153
XSP29Jul22P530.00PUT530.00$133.86 / 50$135.69 / 500035.044191%-0.9954930.0098510.0003030.022265-0.967979
XSP29Jul22C525.00CALL525.00$0.05 / 1,7820024.573613%0.005776-0.0053940.0003780.0277630.004036
XSP29Jul22P525.00PUT525.00$128.87 / 50$130.70 / 500033.956867%-0.9942240.0086480.0003780.027763-0.957934
XSP29Jul22P520.00PUT520.00$123.88 / 50$125.71 / 500033.293373%-0.9926320.0072170.0004690.034433-0.947664
XSP29Jul22C515.00CALL515.00$0.06 / 1,7820023.543934%0.009355-0.0082560.0005780.0424700.006527
XSP29Jul22P515.00PUT515.00$118.93 / 50$120.76 / 500032.433094%-0.9906450.0055190.0005780.042470-0.937120
XSP29Jul22P510.00PUT510.00$113.93 / 50$115.75 / 500031.312666%-0.9881760.0035130.0007090.052082-0.926244
XSP29Jul22C505.00CALL505.00$0.01 / 1,782$0.07 / 1,5750021.100174%0.014872-0.0123510.0008640.0634930.010356
XSP29Jul22P505.00PUT505.00$108.94 / 50$110.77 / 500030.421705%-0.9851280.0011560.0008640.063493-0.914968
XSP29Jul22P500.00PUT500.00$103.96 / 50$105.79 / 500029.511275%-0.981388-0.0015980.0010470.076930-0.903215
XSP29Jul22P495.00PUT495.00$98.99 / 50$100.82 / 500017.589714%-0.976825-0.0047930.0012610.092624-0.890897
XSP29Jul22C489.00CALL489.00$0.07 / 850$0.12 / 1,1750020.504983%0.029943-0.0223510.0015620.1147410.020777
XSP29Jul22P489.00PUT489.00$93.03 / 50$94.86 / 500018.727734%-0.970057-0.0092720.0015620.114741-0.875230
XSP29Jul22C488.00CALL488.00$0.07 / 1,450$0.13 / 1,6750020.457212%0.031226-0.0231430.0016170.1187970.021662
XSP29Jul22C487.00CALL487.00$0.08 / 850$0.13 / 9750020.406885%0.032556-0.0239570.0016740.1229640.022579
XSP29Jul22P487.00PUT487.00$91.04 / 50$92.87 / 500018.686920%-0.967444-0.0109320.0016740.122964-0.869763
XSP29Jul22C486.00CALL486.00$0.09 / 850$0.14 / 1,3750020.460335%0.033936-0.0247930.0017320.1272410.023530
XSP29Jul22P486.00PUT486.00$90.05 / 50$91.88 / 500018.839730%-0.966064-0.0117940.0017320.127241-0.866979
XSP29Jul22P485.00PUT485.00$89.06 / 50$90.89 / 500018.958684%-0.964633-0.0126790.0017920.131631-0.864161
XSP29Jul22C484.00CALL484.00$0.10 / 850$0.15 / 9750020.320295%0.036850-0.0265310.0018530.1361340.025538
XSP29Jul22P484.00PUT484.00$88.07 / 50$89.90 / 500019.048093%-0.963150-0.0135860.0018530.136134-0.861307
XSP29Jul22P483.00PUT483.00$87.08 / 50$88.91 / 500019.113502%-0.961613-0.0145150.0019160.140751-0.858417
XSP29Jul22C482.00CALL482.00$0.11 / 1,475$0.17 / 1,2750020.255318%0.039979-0.0283590.0019810.1454840.027692
XSP29Jul22P482.00PUT482.00$86.09 / 50$87.92 / 500019.157651%-0.960021-0.0154670.0019810.145484-0.855489
XSP29Jul22P481.00PUT481.00$85.10 / 50$86.93 / 500019.188351%-0.958373-0.0164420.0020470.150333-0.852522
XSP29Jul22P480.00PUT480.00$84.11 / 50$85.94 / 500019.201589%-0.956666-0.0174400.0021140.155299-0.849516
XSP29Jul22C479.00CALL479.00$0.14 / 950$0.19 / 9750020.143789%0.045101-0.0312730.0021830.1603830.031214
XSP29Jul22P479.00PUT479.00$83.12 / 50$84.95 / 500019.202014%-0.954899-0.0184620.0021830.160383-0.846469
XSP29Jul22C478.00CALL478.00$0.15 / 950$0.20 / 9750020.118185%0.046928-0.0322910.0022540.1655840.032471
XSP29Jul22P478.00PUT478.00$82.13 / 50$83.96 / 500019.190578%-0.953072-0.0195060.0022540.165584-0.843380
XSP29Jul22C477.00CALL477.00$0.16 / 1,050$0.22 / 1,4750020.158000%0.048819-0.0333320.0023270.1709050.033770
XSP29Jul22P477.00PUT477.00$81.15 / 50$82.98 / 500019.352056%-0.951181-0.0205740.0023270.170905-0.840249
XSP29Jul22P476.00PUT476.00$80.16 / 50$81.99 / 500019.312740%-0.949225-0.0216660.0024010.176344-0.837074
XSP29Jul22C475.00CALL475.00$0.19 / 850$0.24 / 9750020.124930%0.052797-0.0354850.0024760.1819020.036500
XSP29Jul22P475.00PUT475.00$79.18 / 50$81.01 / 500019.427305%-0.947203-0.0227810.0024760.181902-0.833854
XSP29Jul22C474.00CALL474.00$0.20 / 850$0.25 / 9750020.061665%0.054886-0.0365970.0025540.1875800.037934
XSP29Jul22P474.00PUT474.00$78.19 / 50$80.02 / 500019.364599%-0.945114-0.0239190.0025540.187580-0.830588
XSP29Jul22C473.00CALL473.00$0.21 / 1,275$0.27 / 9580020.054615%0.057045-0.0377330.0026330.1933760.039414
XSP29Jul22P473.00PUT473.00$77.21 / 50$79.04 / 500019.441823%-0.942955-0.0250810.0026330.193376-0.827275
XSP29Jul22P472.00PUT472.00$76.23 / 50$78.06 / 500019.495696%-0.940725-0.0262670.0027130.199291-0.823914
XSP29Jul22P471.00PUT471.00$75.25 / 50$77.08 / 500019.532875%-0.938422-0.0274760.0027950.205325-0.820504
XSP29Jul22P470.00PUT470.00$74.27 / 50$76.10 / 500019.554820%-0.936045-0.0287090.0028790.211475-0.817043
XSP29Jul22C469.00CALL469.00$0.28 / 1,041$0.34 / 9410020.029364%0.066408-0.0425080.0029640.2177430.045828
XSP29Jul22P469.00PUT469.00$73.30 / 50$75.12 / 500019.617205%-0.933592-0.0299640.0029640.217743-0.813532
XSP29Jul22C468.00CALL468.00$0.30 / 941$0.36 / 9410020.018462%0.068939-0.0437600.0030510.2241270.047560
XSP29Jul22C467.00CALL467.00$0.32 / 1,124$0.38 / 9240019.998312%0.071549-0.0450350.0031400.2306250.049345
XSP29Jul22P467.00PUT467.00$71.35 / 50$73.17 / 500019.688600%-0.928451-0.0325440.0031400.230625-0.806350
XSP29Jul22P466.00PUT466.00$70.37 / 50$72.20 / 500019.702357%-0.925759-0.0338680.0032300.237237-0.802678
XSP29Jul22P465.00PUT465.00$69.40 / 50$71.23 / 500019.746300%-0.922986-0.0352150.0033210.243961-0.798950
XSP29Jul22C464.00CALL464.00$0.40 / 907$0.46 / 9070020.038840%0.079873-0.0489940.0034140.2507950.055032
XSP29Jul22P464.00PUT464.00$68.43 / 50$70.26 / 500019.771222%-0.920127-0.0365830.0034140.250795-0.795166
XSP29Jul22P463.00PUT463.00$67.46 / 51$69.29 / 510019.783829%-0.917183-0.0379730.0035090.257737-0.791324
XSP29Jul22P462.00PUT462.00$66.50 / 51$68.33 / 510019.860619%-0.914151-0.0393850.0036050.264786-0.787423
XSP29Jul22P461.00PUT461.00$65.53 / 51$67.36 / 510019.844834%-0.911031-0.0408170.0037020.271938-0.783463
XSP29Jul22C459.00CALL459.00$0.57 / 856$0.64 / 8560020.146153%0.095485-0.0560180.0039010.2865440.065677
XSP29Jul22P459.00PUT459.00$63.62 / 51$65.44 / 510019.945176%-0.904515-0.0437420.0039010.286544-0.775359
XSP29Jul22P458.00PUT458.00$62.66 / 51$64.49 / 510019.982734%-0.901117-0.0452330.0040020.293992-0.771214
XSP29Jul22P457.00PUT457.00$61.71 / 51$63.54 / 510020.039841%-0.897624-0.0467430.0041050.301532-0.767005
XSP29Jul22C456.00CALL456.00$0.70 / 697$0.77 / 6970020.195633%0.105965-0.0604680.0042090.3091600.072808
XSP29Jul22P456.00PUT456.00$60.76 / 51$62.59 / 510020.072341%-0.894035-0.0482720.0042090.309160-0.762732
XSP29Jul22C454.00CALL454.00$0.80 / 680$0.88 / 6800020.257489%0.113441-0.0635220.0044200.3246690.077886
XSP29Jul22C453.00CALL453.00$0.86 / 663$0.94 / 6630020.304148%0.117330-0.0650730.0045270.3325400.080526
XSP29Jul22P453.00PUT453.00$57.93 / 52$59.76 / 520020.194297%-0.882670-0.0529570.0045270.332540-0.749517
XSP29Jul22P451.00PUT451.00$56.07 / 52$57.90 / 520020.316925%-0.874583-0.0561560.0047450.348495-0.740369
XSP29Jul22C450.00CALL450.00$1.06 / 612$1.14 / 6120020.430620%0.129616-0.0698120.0048540.3565690.088854
XSP29Jul22P449.00PUT449.00$54.22 / 53$56.05 / 530020.415523%-0.866078-0.0594080.0049650.364701-0.730944
XSP29Jul22C448.00CALL448.00$1.22 / 595$1.30 / 5950020.545190%0.138335-0.0730330.0050770.3728840.094755
XSP29Jul22P448.00PUT448.00$53.30 / 53$55.13 / 530020.461436%-0.861665-0.0610500.0050770.372884-0.726126
XSP29Jul22C447.00CALL447.00$1.30 / 578$1.39 / 5780020.596108%0.142857-0.0746590.0051890.3811140.097812
XSP29Jul22P447.00PUT447.00$52.40 / 53$54.22 / 530020.546363%-0.857143-0.0627030.0051890.381114-0.721237
XSP29Jul22C446.00CALL446.00$1.39 / 561$1.48 / 5610020.644389%0.147488-0.0762940.0053010.3893840.100940
XSP29Jul22P446.00PUT446.00$51.48 / 54$53.31 / 540020.571878%-0.852512-0.0643650.0053010.389384-0.716277
XSP29Jul22P445.00PUT445.00$50.59 / 54$52.42 / 540020.674857%-0.847771-0.0660340.0054140.397689-0.711244
XSP29Jul22P444.00PUT444.00$49.69 / 54$51.52 / 540020.724632%-0.842919-0.0677090.0055280.406021-0.706138
XSP29Jul22C442.00CALL442.00$1.79 / 618$1.90 / 4930020.858742%0.167122-0.0828960.0057550.4227410.114179
XSP29Jul22P442.00PUT442.00$47.92 / 55$49.75 / 550020.867376%-0.832878-0.0710740.0057550.422741-0.695708
XSP29Jul22C441.00CALL441.00$1.92 / 601$2.02 / 4760020.937923%0.172311-0.0845560.0058690.4311150.117673
XSP29Jul22P441.00PUT441.00$47.05 / 55$48.88 / 550020.955988%-0.827689-0.0727610.0058690.431115-0.690382
XSP29Jul22P440.00PUT440.00$46.18 / 56$48.01 / 560021.029278%-0.822385-0.0744490.0059830.439488-0.684983
XSP29Jul22P439.00PUT439.00$45.31 / 56$47.14 / 560021.085663%-0.816967-0.0761360.0060970.447854-0.679510
XSP29Jul22C438.00CALL438.00$2.32 / 550$2.43 / 4250021.161084%0.188566-0.0895360.0062110.4562030.128595
XSP29Jul22P438.00PUT438.00$44.46 / 56$46.29 / 560021.176249%-0.811434-0.0778210.0062110.456203-0.673963
XSP29Jul22C437.00CALL437.00$2.47 / 533$2.58 / 4080021.241975%0.194213-0.0911910.0063240.4645280.132383
XSP29Jul22P437.00PUT437.00$43.61 / 57$45.44 / 570021.252107%-0.805787-0.0795030.0063240.464528-0.668342
XSP29Jul22C436.00CALL436.00$2.62 / 513$2.73 / 3910021.301516%0.199976-0.0928410.0064370.4728220.136246
XSP29Jul22P435.00PUT435.00$41.92 / 58$43.75 / 580021.374253%-0.794146-0.0828500.0065490.481074-0.656879
XSP29Jul22C434.00CALL434.00$2.96 / 467$3.07 / 3740021.472953%0.211847-0.0961190.0066610.4892780.144191
XSP29Jul22P434.00PUT434.00$41.11 / 58$42.94 / 580021.493153%-0.788153-0.0845110.0066610.489278-0.651037
XSP29Jul22P433.00PUT433.00$40.28 / 59$42.11 / 590021.549307%-0.782045-0.0861630.0067720.497423-0.645122
XSP29Jul22C432.00CALL432.00$3.32 / 390$3.44 / 3400021.632262%0.224178-0.0993570.0068820.5055020.152430
XSP29Jul22P432.00PUT432.00$39.52 / 60$41.35 / 600021.745227%-0.775822-0.0878030.0068820.505502-0.639134
XSP29Jul22C431.00CALL431.00$3.52 / 390$3.64 / 3400021.727104%0.230515-0.1009560.0069910.5135040.156657
XSP29Jul22P431.00PUT431.00$38.68 / 60$40.51 / 600021.745120%-0.769485-0.0894290.0069910.513504-0.633074
XSP29Jul22P429.00PUT429.00$37.12 / 61$38.94 / 610021.943379%-0.756469-0.0926330.0072050.529244-0.620740
XSP29Jul22P428.00PUT428.00$36.36 / 62$38.19 / 620022.075912%-0.749791-0.0942080.0073100.536962-0.614466
XSP29Jul22C427.00CALL427.00$4.40 / 339$4.52 / 2890022.092496%0.256998-0.1071820.0074140.5445670.174279
XSP29Jul22P427.00PUT427.00$35.58 / 63$37.41 / 630022.134445%-0.743002-0.0957620.0074140.544567-0.608123
XSP29Jul22C425.00CALL425.00$4.89 / 322$5.07 / 3220022.330865%0.270908-0.1101670.0076160.5593980.183505
XSP29Jul22C424.00CALL424.00$5.15 / 305$5.28 / 2550022.377484%0.278026-0.1116200.0077140.5666040.188218
XSP29Jul22P424.00PUT424.00$33.40 / 65$35.23 / 650022.529128%-0.721974-0.1002800.0077140.566604-0.588687
XSP29Jul22P423.00PUT423.00$32.66 / 66$34.48 / 660022.591936%-0.714748-0.1017320.0078100.573658-0.582076
XSP29Jul22C422.00CALL422.00$5.70 / 288$5.90 / 2880022.634254%0.292583-0.1144400.0079040.5805490.197839
XSP29Jul22C421.00CALL421.00$6.00 / 238$6.13 / 2380022.687234%0.300018-0.1158030.0079950.5872690.202744
XSP29Jul22P421.00PUT421.00$31.26 / 67$33.09 / 670022.839100%-0.699982-0.1045430.0079950.587269-0.568664
XSP29Jul22C420.00CALL420.00$6.30 / 221$6.50 / 2210022.848719%0.307555-0.1171320.0080840.5938070.207711
XSP29Jul22C419.00CALL419.00$6.61 / 221$6.81 / 2210022.949870%0.315193-0.1184250.0081710.6001530.212737
XSP29Jul22C418.00CALL418.00$6.93 / 204$7.14 / 2040023.056520%0.322930-0.1196800.0082540.6062990.217821
XSP29Jul22P418.00PUT418.00$29.22 / 70$31.04 / 700023.167242%-0.677070-0.1085000.0082540.606299-0.548091
XSP29Jul22C417.00CALL417.00$7.28 / 204$7.48 / 2040023.185176%0.330762-0.1208950.0083350.6122340.222961
XSP29Jul22P417.00PUT417.00$28.52 / 71$30.34 / 710023.215243%-0.669238-0.1097420.0083350.612234-0.541119
XSP29Jul22C416.00CALL416.00$7.61 / 187$7.82 / 1870023.277984%0.338688-0.1220690.0084130.6179490.228155
XSP29Jul22C415.00CALL415.00$7.98 / 187$8.17 / 1870023.396787%0.346706-0.1232000.0084880.6234360.233401
XSP29Jul22C414.00CALL414.00$8.33 / 187$8.55 / 1870023.508129%0.354813-0.1242860.0085590.6286830.238698
XSP29Jul22P414.00PUT414.00$26.60 / 74$28.42 / 740023.560834%-0.645187-0.1132130.0085590.628683-0.519884
XSP29Jul22C413.00CALL413.00$8.72 / 170$8.93 / 1700023.636033%0.363006-0.1253250.0086270.6336840.244043
XSP29Jul22P413.00PUT413.00$25.98 / 75$27.80 / 750023.677308%-0.636994-0.1142780.0086270.633684-0.512707
XSP29Jul22C412.00CALL412.00$9.10 / 170$9.30 / 1700023.727211%0.371282-0.1263150.0086920.6384290.249434
XSP29Jul22C411.00CALL411.00$9.50 / 170$9.70 / 1530023.847468%0.379638-0.1272550.0087530.6429090.254868
XSP29Jul22P411.00PUT411.00$24.85 / 78$26.68 / 780024.039452%-0.620362-0.1162620.0087530.642909-0.498217
XSP29Jul22C409.00CALL409.00$10.33 / 153$10.54 / 1530024.095818%0.396579-0.1289790.0088640.6510430.265857
XSP29Jul22C408.00CALL408.00$10.75 / 153$10.97 / 1530024.208546%0.405157-0.1297590.0089130.6546810.271407
XSP29Jul22P408.00PUT408.00$23.05 / 81$24.87 / 810024.288096%-0.594843-0.1188460.0089130.654681-0.476182
XSP29Jul22C407.00CALL407.00$11.19 / 136$11.41 / 1360024.329217%0.413802-0.1304820.0089590.6580230.276989
XSP29Jul22P407.00PUT407.00$23.27 / 102$23.53 / 1020024.405529%-0.586198-0.1195960.0089590.658023-0.468766
XSP29Jul22C405.00CALL405.00$12.10 / 136$12.32 / 1360024.571532%0.431278-0.1317550.0090370.6637910.288244
XSP29Jul22C404.00CALL404.00$12.57 / 136$12.79 / 1360024.693354%0.440102-0.1323010.0090700.6662040.293909
XSP29Jul22C403.00CALL403.00$13.05 / 136$13.27 / 1360024.817077%0.448977-0.1327860.0090980.6682950.299597
XSP29Jul22P403.00PUT403.00$21.15 / 119$21.40 / 1190024.903758%-0.551023-0.1220070.0090980.668295-0.438830
XSP29Jul22C402.00CALL402.00$13.55 / 136$13.76 / 1360024.944479%0.457901-0.1332080.0091220.6700580.305302
XSP29Jul22P402.00PUT402.00$20.64 / 119$20.90 / 1190025.028193%-0.542099-0.1224560.0091220.670058-0.431292
XSP29Jul22C401.00CALL401.00$14.05 / 119$14.26 / 1190025.069274%0.466868-0.1335660.0091420.6714880.311024
XSP29Jul22C400.00CALL400.00$14.56 / 119$14.77 / 1190025.194401%0.475874-0.1338600.0091570.6725810.316757
XSP29Jul22C385.00CALL385.00$22.56 / 82$24.38 / 820027.197133%0.612546-0.1301530.0088060.6468190.401901
XSP29Jul22C380.00CALL380.00$25.93 / 77$27.75 / 770027.912103%0.657062-0.1255620.0084530.6208940.428684
XSP29Jul22C375.00CALL375.00$29.42 / 73$31.24 / 730028.536548%0.700043-0.1194590.0079950.5872150.453940
XSP29Jul22C370.00CALL370.00$33.11 / 69$34.93 / 690029.220202%0.740926-0.1120430.0074450.5468440.477271