XSP.IN Option Chain

End of day data from May 25, 2022 for XSP.IN options expired on July 29, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $422.62 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP29Jul22C462.00CALL462.00$0.55$0.49 / 748$0.56 / 748122519.444124%0.096530-0.0570950.0039490.2893600.066053
XSP29Jul22C445.00CALL445.00$1.75$1.63 / 510$1.72 / 510113220.092035%0.169263-0.0845130.0058280.4269740.115046
XSP29Jul22C446.00CALL446.00$1.42$1.53 / 527$1.61 / 5273020.039752%0.164109-0.0828260.0057120.4185380.111593
XSP29Jul22C441.00CALL441.00$1.95$2.13 / 442$2.22 / 4423020.369848%0.191028-0.0912660.0062880.4606740.129603
XSP29Jul22P437.00PUT437.00$44.94$40.79 / 57$42.87 / 572022.366434%-0.785349-0.0860810.0067410.493919-0.643427
XSP29Jul22P390.00PUT390.00$15.60$13.83 / 136$13.96 / 1362826.773932%-0.399289-0.1220000.0089180.653385-0.311014
XSP29Jul22P465.00PUT465.00$69.64$66.35 / 50$68.48 / 501023.526586%-0.913252-0.0400970.0036490.267331-0.779893
XSP29Jul22C460.00CALL460.00$0.58$0.57 / 731$0.64 / 7311119.493595%0.103526-0.0601070.0041560.3045280.070789
XSP29Jul22P445.00PUT445.00$50.93$47.65 / 54$49.75 / 541022.237553%-0.830737-0.0724290.0058280.426974-0.688168
XSP29Jul22C440.00CALL440.00$2.20$2.27 / 425$2.36 / 42511620.433825%0.196760-0.0929470.0064020.4690490.133428
XSP29Jul22C415.00CALL415.00$9.06$8.79 / 170$8.93 / 1701022.802830%0.376101-0.1282900.0087650.6421880.251369
XSP29Jul22P385.00PUT385.00$12.15$12.12 / 170$12.26 / 1701327.423396%-0.354293-0.1179070.0085910.629471-0.274862
XSP29Jul22P380.00PUT380.00$10.86$10.60 / 187$10.73 / 1871728.070580%-0.310698-0.1122330.0081550.597510-0.240131
XSP29Jul22C530.00CALL530.00$0.04 / 8500024.206134%0.005184-0.0049530.0003450.0252640.003605
XSP29Jul22P530.00PUT530.00$130.92 / 50$132.65 / 500034.244309%-0.9948160.0094400.0003450.025264-0.953032
XSP29Jul22C525.00CALL525.00$0.05 / 1,6570024.020291%0.006639-0.0061700.0004290.0314650.004613
XSP29Jul22P525.00PUT525.00$125.90 / 50$127.69 / 500033.321955%-0.9933610.0080870.0004290.031465-0.942999
XSP29Jul22C520.00CALL520.00$2.03$0.05 / 1,1500023.281127%0.008463-0.0076440.0005320.0389680.005876
XSP29Jul22P520.00PUT520.00$120.82 / 50$122.95 / 500033.030978%-0.9915370.0064780.0005320.038968-0.932711
XSP29Jul22C515.00CALL515.00$0.06 / 1,6570022.966255%0.010738-0.0094150.0006550.0479830.007448
XSP29Jul22P515.00PUT515.00$115.97 / 50$117.70 / 500031.595171%-0.9892620.0045710.0006550.047983-0.922114
XSP29Jul22C510.00CALL510.00$0.91$0.01 / 1,150$0.06 / 8500021.000014%0.013557-0.0115280.0008020.0587310.009395
XSP29Jul22P510.00PUT510.00$110.86 / 50$112.99 / 500031.230577%-0.9864430.0023220.0008020.058731-0.911143
XSP29Jul22C505.00CALL505.00$0.02 / 850$0.07 / 1,1500020.772645%0.017031-0.0140290.0009750.0714460.011790
XSP29Jul22P505.00PUT505.00$105.88 / 50$108.01 / 500030.302427%-0.982969-0.0003150.0009750.071446-0.899722
XSP29Jul22C500.00CALL500.00$0.51$0.03 / 1,150$0.08 / 8500320.424180%0.021285-0.0169650.0011790.0863610.014720
XSP29Jul22P500.00PUT500.00$100.90 / 50$103.03 / 500029.348579%-0.978715-0.0033870.0011790.086361-0.887768
XSP29Jul22C495.00CALL495.00$0.73$0.05 / 850$0.10 / 1,3500520.313698%0.026461-0.0203820.0014150.1037050.018279
XSP29Jul22P495.00PUT495.00$96.03 / 50$97.81 / 500027.932566%-0.973539-0.0069390.0014150.103705-0.875184
XSP29Jul22C490.00CALL490.00$0.46$0.07 / 950$0.12 / 1,0500320.024084%0.032719-0.0243210.0016880.1236880.022574
XSP29Jul22P490.00PUT490.00$86.65$90.96 / 50$93.09 / 500127.511379%-0.967281-0.0110140.0016880.123688-0.861864
XSP29Jul22C489.00CALL489.00$0.07 / 1,650$0.13 / 1,6570019.974249%0.034115-0.0251740.0017470.1280180.023531
XSP29Jul22P489.00PUT489.00$90.06 / 50$91.85 / 500026.826430%-0.965885-0.0118950.0017470.128018-0.859102
XSP29Jul22C488.00CALL488.00$0.08 / 1,050$0.13 / 8500019.923531%0.035563-0.0260510.0018080.1324620.024524
XSP29Jul22P488.00PUT488.00$84.72$88.97 / 50$91.11 / 500127.145780%-0.964437-0.0127980.0018080.132462-0.856304
XSP29Jul22C487.00CALL487.00$0.08 / 1,657$0.14 / 1,1500019.858801%0.037063-0.0269500.0018700.1370210.025552
XSP29Jul22P487.00PUT487.00$87.98 / 50$90.11 / 500026.946724%-0.962937-0.0137250.0018700.137021-0.853471
XSP29Jul22C486.00CALL486.00$0.09 / 1,250$0.14 / 8500019.792636%0.038619-0.0278730.0019340.1416960.026618
XSP29Jul22P486.00PUT486.00$86.99 / 50$89.12 / 500026.779727%-0.961381-0.0146750.0019340.141696-0.850600
XSP29Jul22C485.00CALL485.00$0.68$0.10 / 850$0.15 / 8500319.822391%0.040231-0.0288190.0019990.1464890.027722
XSP29Jul22P485.00PUT485.00$86.13 / 50$87.86 / 500026.174906%-0.959769-0.0156480.0019990.146489-0.847691
XSP29Jul22C484.00CALL484.00$0.10 / 1,657$0.16 / 1,0500019.741627%0.041900-0.0297880.0020660.1513990.028864
XSP29Jul22P484.00PUT484.00$85.01 / 50$87.14 / 500026.435720%-0.958100-0.0166440.0020660.151399-0.844744
XSP29Jul22C483.00CALL483.00$3.96$0.11 / 1,450$0.17 / 1,3500319.748931%0.043629-0.0307810.0021350.1564290.030047
XSP29Jul22P483.00PUT483.00$84.12 / 50$85.90 / 500025.804048%-0.956371-0.0176640.0021350.156429-0.841756
XSP29Jul22C482.00CALL482.00$0.12 / 1,250$0.18 / 1,5500019.744840%0.045418-0.0317970.0022050.1615780.031271
XSP29Jul22P482.00PUT482.00$83.03 / 50$85.16 / 500026.084273%-0.954582-0.0187080.0022050.161578-0.838727
XSP29Jul22C481.00CALL481.00$0.73$0.13 / 1,050$0.18 / 8500119.645512%0.047271-0.0328380.0022770.1668470.032538
XSP29Jul22P481.00PUT481.00$82.04 / 50$84.17 / 500025.906329%-0.952729-0.0197760.0022770.166847-0.835656
XSP29Jul22C480.00CALL480.00$3.35$0.14 / 1,050$0.19 / 8500119.625251%0.049187-0.0339030.0023510.1722360.033847
XSP29Jul22P480.00PUT480.00$81.05 / 50$83.18 / 500025.726948%-0.950813-0.0208670.0023510.172236-0.832541
XSP29Jul22C479.00CALL479.00$0.15 / 1,050$0.20 / 8500019.594552%0.051168-0.0349910.0024260.1777460.035201
XSP29Jul22P479.00PUT479.00$80.06 / 50$82.19 / 500025.546123%-0.948832-0.0219830.0024260.177746-0.829382
XSP29Jul22C478.00CALL478.00$0.16 / 1,150$0.21 / 8500019.555271%0.053218-0.0361040.0025030.1833770.036600
XSP29Jul22P478.00PUT478.00$79.08 / 50$81.21 / 500025.419864%-0.946782-0.0231230.0025030.183377-0.826178
XSP29Jul22C477.00CALL477.00$0.17 / 1,350$0.23 / 1,3500019.576501%0.055336-0.0372410.0025810.1891280.038046
XSP29Jul22P477.00PUT477.00$78.09 / 50$80.22 / 500025.230424%-0.944664-0.0242870.0025810.189128-0.822927
XSP29Jul22C476.00CALL476.00$0.37$0.18 / 1,650$0.24 / 1,0500319.516431%0.057525-0.0384020.0026610.1950000.039540
XSP29Jul22P476.00PUT476.00$77.10 / 50$79.24 / 500025.071612%-0.942475-0.0254750.0026610.195000-0.819628
XSP29Jul22C475.00CALL475.00$0.20 / 850$0.25 / 8500019.514762%0.059786-0.0395870.0027430.2009930.041082
XSP29Jul22P475.00PUT475.00$76.12 / 50$78.25 / 500024.910293%-0.940214-0.0266870.0027430.200993-0.816281
XSP29Jul22C474.00CALL474.00$0.21 / 1,133$0.27 / 1,0330019.502037%0.062121-0.0407960.0028270.2071050.042674
XSP29Jul22P474.00PUT474.00$75.14 / 50$77.27 / 500024.772764%-0.937879-0.0279240.0028270.207105-0.812884
XSP29Jul22C473.00CALL473.00$0.23 / 833$0.28 / 8330019.478459%0.064532-0.0420290.0029120.2133360.044317
XSP29Jul22P473.00PUT473.00$74.16 / 50$76.29 / 500024.629964%-0.935468-0.0291840.0029120.213336-0.809437
XSP29Jul22C472.00CALL472.00$3.03$0.24 / 1,233$0.30 / 83302519.444584%0.067021-0.0432850.0029980.2196850.046012
XSP29Jul22P472.00PUT472.00$73.18 / 50$75.31 / 500024.486640%-0.932979-0.0304670.0029980.219685-0.805937
XSP29Jul22C471.00CALL471.00$0.54$0.26 / 916$0.32 / 8160219.454645%0.069588-0.0445650.0030870.2261520.047759
XSP29Jul22P471.00PUT471.00$72.20 / 50$74.33 / 500024.339638%-0.930412-0.0317740.0030870.226152-0.802384
XSP29Jul22C470.00CALL470.00$0.31$0.28 / 816$0.34 / 8160319.450450%0.072237-0.0458690.0031770.2327340.049561
XSP29Jul22P470.00PUT470.00$71.32 / 50$73.10 / 500023.812323%-0.927763-0.0331050.0031770.232734-0.798777
XSP29Jul22C469.00CALL469.00$0.30 / 816$0.36 / 8160019.433920%0.074967-0.0471950.0032680.2394320.051419
XSP29Jul22P469.00PUT469.00$70.24 / 50$72.37 / 500024.036358%-0.925033-0.0344590.0032680.239432-0.795115
XSP29Jul22C468.00CALL468.00$0.32 / 899$0.38 / 7990019.408585%0.077782-0.0485440.0033610.2462420.053332
XSP29Jul22P468.00PUT468.00$22.78$69.27 / 50$71.40 / 500123.929037%-0.922218-0.0358350.0033610.246242-0.791396
XSP29Jul22C467.00CALL467.00$0.35 / 799$0.41 / 7990019.458768%0.080683-0.0499160.0034550.2531630.055303
XSP29Jul22P467.00PUT467.00$68.29 / 50$70.42 / 500023.766318%-0.919317-0.0372340.0034550.253163-0.787621
XSP29Jul22C466.00CALL466.00$0.26$0.37 / 782$0.43 / 78202519.406561%0.083671-0.0513090.0035510.2601940.057332
XSP29Jul22P466.00PUT466.00$67.32 / 50$69.45 / 500023.648807%-0.916329-0.0386540.0035510.260194-0.783786
XSP29Jul22C465.00CALL465.00$0.29$0.40 / 782$0.46 / 7820619.427845%0.086748-0.0527250.0036490.2673310.059421
XSP29Jul22C464.00CALL464.00$0.43 / 765$0.49 / 7650019.435809%0.089916-0.0541610.0037480.2745730.061570
XSP29Jul22P464.00PUT464.00$65.39 / 50$67.51 / 500023.421598%-0.910084-0.0415600.0037480.274573-0.775939
XSP29Jul22C463.00CALL463.00$11.34$0.46 / 765$0.52 / 7650319.429165%0.093176-0.0556180.0038480.2819170.063780
XSP29Jul22P463.00PUT463.00$64.56 / 51$66.28 / 510023.028317%-0.906824-0.0430450.0038480.281917-0.771924
XSP29Jul22P462.00PUT462.00$63.46 / 51$65.58 / 510023.199072%-0.903470-0.0445490.0039490.289360-0.767846
XSP29Jul22C461.00CALL461.00$3.73$0.53 / 731$0.60 / 7310519.478571%0.099979-0.0585920.0040520.2968980.068389
XSP29Jul22P461.00PUT461.00$62.50 / 51$64.62 / 510023.098901%-0.900021-0.0460730.0040520.296898-0.763705
XSP29Jul22P460.00PUT460.00$53.09$61.54 / 51$63.66 / 510622.993890%-0.896474-0.0476150.0041560.304528-0.759499
XSP29Jul22C459.00CALL459.00$0.61 / 714$0.68 / 7140019.495426%0.107170-0.0616410.0042620.3122470.073255
XSP29Jul22P459.00PUT459.00$60.58 / 51$62.71 / 510022.904617%-0.892830-0.0491760.0042620.312247-0.755229
XSP29Jul22C458.00CALL458.00$0.34$0.65 / 697$0.72 / 69703419.485792%0.110915-0.0631920.0043680.3200510.075787
XSP29Jul22P458.00PUT458.00$59.63 / 51$61.75 / 510022.807037%-0.889085-0.0507540.0043680.320051-0.750892
XSP29Jul22C457.00CALL457.00$0.37$0.70 / 697$0.77 / 6970319.519159%0.114761-0.0647600.0044760.3279350.078385
XSP29Jul22P457.00PUT457.00$58.68 / 51$60.81 / 510022.741334%-0.885239-0.0523490.0044760.327935-0.746488
XSP29Jul22C456.00CALL456.00$0.76 / 680$0.83 / 6800019.585216%0.118710-0.0663430.0045850.3358950.081052
XSP29Jul22P456.00PUT456.00$57.74 / 51$59.86 / 510022.668231%-0.881290-0.0539600.0045850.335895-0.742017
XSP29Jul22C455.00CALL455.00$0.79$0.81 / 663$0.89 / 66302419.611397%0.122762-0.0679420.0046940.3439270.083787
XSP29Jul22P455.00PUT455.00$19.36$56.92 / 52$58.65 / 520122.333546%-0.877238-0.0555850.0046940.343927-0.737477
XSP29Jul22C454.00CALL454.00$0.87 / 646$0.95 / 6460019.643382%0.126920-0.0695540.0048050.3520260.086591
XSP29Jul22P454.00PUT454.00$20.80$55.86 / 52$57.98 / 520122.530132%-0.873080-0.0572250.0048050.352026-0.732868
XSP29Jul22C453.00CALL453.00$0.94 / 646$1.01 / 6460019.682069%0.131185-0.0711790.0049160.3601850.089465
XSP29Jul22P453.00PUT453.00$54.93 / 52$57.05 / 520022.485675%-0.868815-0.0588770.0049160.360185-0.728189
XSP29Jul22C452.00CALL452.00$0.54$1.01 / 629$1.08 / 6290219.724447%0.135557-0.0728170.0050280.3684010.092410
XSP29Jul22P452.00PUT452.00$18.18$54.00 / 52$56.12 / 520122.432466%-0.864443-0.0605420.0050280.368401-0.723439
XSP29Jul22C451.00CALL451.00$4.44$1.08 / 612$1.16 / 6120119.775136%0.140038-0.0744650.0051410.3766680.095426
XSP29Jul22P451.00PUT451.00$53.08 / 52$55.19 / 520022.385362%-0.859962-0.0622170.0051410.376668-0.718618
XSP29Jul22C450.00CALL450.00$1.16 / 595$1.24 / 5950019.828372%0.144628-0.0761220.0052540.3849780.098514
XSP29Jul22P450.00PUT450.00$19.73$52.28 / 53$54.01 / 530122.122384%-0.855372-0.0639020.0052540.384978-0.713725
XSP29Jul22C449.00CALL449.00$1.21$1.24 / 578$1.32 / 57803419.862178%0.149330-0.0777890.0053680.3933270.101674
XSP29Jul22P449.00PUT449.00$51.37 / 53$53.10 / 530022.108780%-0.850670-0.0655950.0053680.393327-0.708760
XSP29Jul22C448.00CALL448.00$1.33 / 561$1.41 / 5610019.912259%0.154144-0.0794620.0054830.4017080.104907
XSP29Jul22P448.00PUT448.00$50.34 / 53$52.45 / 530022.292673%-0.845856-0.0672960.0054830.401708-0.703722
XSP29Jul22C447.00CALL447.00$1.43 / 544$1.51 / 5440019.985076%0.159070-0.0811420.0055980.4101140.108213
XSP29Jul22P447.00PUT447.00$49.44 / 53$51.54 / 530022.267782%-0.840930-0.0690030.0055980.410114-0.698611
XSP29Jul22P446.00PUT446.00$48.54 / 54$50.65 / 540022.259272%-0.835891-0.0707140.0057120.418538-0.693426
XSP29Jul22C444.00CALL444.00$2.66$1.75 / 493$1.83 / 49301720.158502%0.174531-0.0862020.0059430.4354120.118574
XSP29Jul22P444.00PUT444.00$46.77 / 54$48.87 / 540022.247511%-0.825469-0.0741450.0059430.435412-0.682835
XSP29Jul22C443.00CALL443.00$3.01$1.86 / 476$1.95 / 47601720.205221%0.179914-0.0878920.0060580.4438470.122176
XSP29Jul22P443.00PUT443.00$30.59$46.01 / 55$47.74 / 550122.072122%-0.820086-0.0758620.0060580.443847-0.677428
XSP29Jul22C442.00CALL442.00$1.99 / 459$2.08 / 4590020.282387%0.185413-0.0895800.0061730.4522700.125852
XSP29Jul22P442.00PUT442.00$45.03 / 55$47.12 / 550022.265174%-0.814587-0.0775770.0061730.452270-0.671947
XSP29Jul22P441.00PUT441.00$44.17 / 55$46.26 / 550022.286649%-0.808972-0.0792900.0062880.460674-0.666391
XSP29Jul22P440.00PUT440.00$43.31 / 56$45.40 / 560022.293660%-0.803240-0.0809980.0064020.469049-0.660761
XSP29Jul22C439.00CALL439.00$2.17$2.42 / 408$2.51 / 4080220.510863%0.202607-0.0946230.0065160.4773870.137327
XSP29Jul22P439.00PUT439.00$42.46 / 56$44.55 / 560022.312787%-0.797393-0.0827010.0065160.477387-0.655057
XSP29Jul22C438.00CALL438.00$2.57 / 391$2.67 / 3910020.577926%0.208571-0.0962900.0066290.4856800.141300
XSP29Jul22P438.00PUT438.00$41.62 / 57$43.71 / 570022.339167%-0.791429-0.0843960.0066290.485680-0.649279
XSP29Jul22C437.00CALL437.00$2.74 / 374$2.84 / 3740020.664792%0.214651-0.0979490.0067410.4939190.145347
XSP29Jul22C436.00CALL436.00$2.91 / 374$3.01 / 3740020.737254%0.220847-0.0995960.0068530.5020940.149467
XSP29Jul22P436.00PUT436.00$12.96$40.08 / 58$41.81 / 580122.267654%-0.779153-0.0877550.0068530.502094-0.637502
XSP29Jul22C435.00CALL435.00$2.86$3.10 / 357$3.22 / 35701820.857197%0.227159-0.1012300.0069640.5101980.153661
XSP29Jul22P435.00PUT435.00$39.16 / 58$41.23 / 580022.451839%-0.772841-0.0894170.0069640.510198-0.631503
XSP29Jul22C434.00CALL434.00$3.29 / 340$3.39 / 3400020.916569%0.233586-0.1028490.0070730.5182190.157927
XSP29Jul22P434.00PUT434.00$38.35 / 59$40.42 / 590022.489858%-0.766414-0.0910630.0070730.518219-0.625433
XSP29Jul22C433.00CALL433.00$2.22$3.49 / 340$3.59 / 3400121.003706%0.240128-0.1044520.0071810.5261500.162264
XSP29Jul22P433.00PUT433.00$37.56 / 59$39.62 / 590022.543679%-0.759872-0.0926930.0071810.526150-0.619290
XSP29Jul22C432.00CALL432.00$3.70 / 323$3.80 / 3230021.088990%0.246784-0.1060360.0072880.5339790.166673
XSP29Jul22P432.00PUT432.00$36.77 / 60$38.83 / 600022.591774%-0.753216-0.0943050.0072880.533979-0.613077
XSP29Jul22C431.00CALL431.00$3.91 / 306$4.04 / 3060021.191016%0.253554-0.1076010.0073930.5416990.171152
XSP29Jul22P431.00PUT431.00$36.08 / 61$37.85 / 610022.537399%-0.746446-0.0958960.0073930.541699-0.606793
XSP29Jul22C430.00CALL430.00$19.90$4.14 / 306$4.27 / 3060221.282319%0.260435-0.1091420.0074970.5492980.175700
XSP29Jul22P430.00PUT430.00$35.46$35.23 / 61$37.28 / 610022.716832%-0.739565-0.0974650.0074970.549298-0.600439
XSP29Jul22C429.00CALL429.00$17.98$4.38 / 289$4.51 / 2890121.379686%0.267428-0.1106600.0075990.5567680.180317
XSP29Jul22P429.00PUT429.00$34.55 / 62$36.32 / 620022.662245%-0.732572-0.0990100.0075990.556768-0.594017
XSP29Jul22C428.00CALL428.00$2.29$4.63 / 272$4.76 / 2720521.477235%0.274531-0.1121520.0076990.5640970.185002
XSP29Jul22P428.00PUT428.00$33.80 / 62$35.57 / 620022.730920%-0.725469-0.1005280.0076990.564097-0.587528
XSP29Jul22C427.00CALL427.00$4.88 / 272$5.01 / 2720021.556056%0.281743-0.1136150.0077970.5712770.189752
XSP29Jul22P427.00PUT427.00$32.98 / 63$35.03 / 630022.913138%-0.718257-0.1020190.0077970.571277-0.580972
XSP29Jul22C426.00CALL426.00$8.17$5.15 / 255$5.28 / 2550321.656734%0.289062-0.1150490.0078930.5782970.194568
XSP29Jul22P426.00PUT426.00$22.53$32.26 / 64$34.30 / 640022.993668%-0.710938-0.1034800.0078930.578297-0.574352
XSP29Jul22C425.00CALL425.00$5.43 / 255$5.56 / 2550021.758370%0.296487-0.1164500.0079860.5851480.199447
XSP29Jul22P425.00PUT425.00$12.00$31.64 / 65$33.36 / 650122.961075%-0.703513-0.1049090.0079860.585148-0.567668
XSP29Jul22C424.00CALL424.00$5.72 / 238$5.85 / 2380021.859229%0.304016-0.1178180.0080780.5918190.204388
XSP29Jul22P424.00PUT424.00$30.91 / 65$32.67 / 650023.039572%-0.695984-0.1063040.0080780.591819-0.560921
XSP29Jul22C423.00CALL423.00$3.09$6.02 / 238$6.15 / 2380521.961247%0.311647-0.1191500.0081660.5983010.209390
XSP29Jul22P423.00PUT423.00$30.13 / 66$32.16 / 660023.216138%-0.688353-0.1076630.0081660.598301-0.554114
XSP29Jul22C422.00CALL422.00$6.33 / 221$6.46 / 2210022.064004%0.319379-0.1204440.0082520.6045840.214451
XSP29Jul22P422.00PUT422.00$12.40$29.44 / 67$31.47 / 670023.293863%-0.680621-0.1089840.0082520.604584-0.547248
XSP29Jul22C421.00CALL421.00$6.64 / 221$6.78 / 2210022.159329%0.327208-0.1216990.0083350.6106580.219569
XSP29Jul22P421.00PUT421.00$28.84 / 68$30.61 / 680023.292570%-0.672792-0.1102660.0083350.610658-0.540325
XSP29Jul22C420.00CALL420.00$6.98 / 204$7.11 / 2040022.267579%0.335133-0.1229120.0084150.6165130.224743
XSP29Jul22P420.00PUT420.00$29.39$28.18 / 69$29.90 / 690323.353535%-0.664867-0.1115060.0084150.616513-0.533347
XSP29Jul22C419.00CALL419.00$7.32 / 204$7.46 / 2040022.377156%0.343151-0.1240820.0084910.6221410.229970
XSP29Jul22P419.00PUT419.00$21.37$27.54 / 70$29.26 / 700223.472027%-0.656849-0.1127030.0084910.622141-0.526315
XSP29Jul22C418.00CALL418.00$7.67 / 187$7.81 / 1870022.484351%0.351259-0.1252060.0085650.6275310.235248
XSP29Jul22P418.00PUT418.00$26.89 / 71$28.62 / 710023.566980%-0.648741-0.1138550.0085650.627531-0.519232
XSP29Jul22C417.00CALL417.00$8.04 / 187$8.17 / 1870022.589948%0.359456-0.1262840.0086350.6326750.240576
XSP29Jul22P417.00PUT417.00$26.24 / 72$28.00 / 720023.662948%-0.640544-0.1149590.0086350.632675-0.512099
XSP29Jul22C416.00CALL416.00$8.41 / 170$8.55 / 1700022.700476%0.367738-0.1273120.0087020.6375640.245950
XSP29Jul22P416.00PUT416.00$18.68$25.65 / 73$27.38 / 730123.786423%-0.632262-0.1160150.0087020.637564-0.504920
XSP29Jul22P415.00PUT415.00$9.71$25.03 / 74$26.75 / 740123.867702%-0.623899-0.1170200.0087650.642188-0.497695
XSP29Jul22C414.00CALL414.00$9.19 / 170$9.33 / 1700022.920665%0.384544-0.1292160.0088240.6465400.256831
XSP29Jul22P414.00PUT414.00$24.40 / 75$26.16 / 750023.957550%-0.615456-0.1179740.0088240.646540-0.490429
XSP29Jul22C413.00CALL413.00$9.60 / 153$9.73 / 1530023.030173%0.393063-0.1300880.0088800.6506110.262332
XSP29Jul22P413.00PUT413.00$23.84 / 76$25.57 / 760024.086669%-0.606937-0.1188730.0088800.650611-0.483123
XSP29Jul22C412.00CALL412.00$10.01 / 153$10.15 / 1530023.139298%0.401654-0.1309050.0089320.6543930.267871
XSP29Jul22P412.00PUT412.00$21.95$23.26 / 77$24.99 / 770124.192758%-0.598346-0.1197170.0089320.654393-0.475779
XSP29Jul22C411.00CALL411.00$10.44 / 153$10.58 / 1530023.255753%0.410313-0.1316650.0089790.6578790.273443
XSP29Jul22P411.00PUT411.00$22.59 / 78$24.57 / 780024.337419%-0.589687-0.1205030.0089790.657879-0.468401
XSP29Jul22C410.00CALL410.00$43.03$10.88 / 136$11.02 / 1360223.371847%0.419038-0.1323660.0090230.6610610.279048
XSP29Jul22P410.00PUT410.00$13.81$22.90 / 102$23.10 / 10202024.413815%-0.580962-0.1212320.0090230.661061-0.460992
XSP29Jul22C409.00CALL409.00$11.33 / 136$11.47 / 1360023.487673%0.427825-0.1330070.0090620.6639320.284681
XSP29Jul22P409.00PUT409.00$34.69$22.35 / 102$22.55 / 10201324.521265%-0.572175-0.1219000.0090620.663932-0.453554
XSP29Jul22C408.00CALL408.00$11.79 / 136$11.93 / 1360023.603324%0.436669-0.1335880.0090970.6664860.290341
XSP29Jul22P408.00PUT408.00$21.82 / 119$22.02 / 1190024.644330%-0.563331-0.1225080.0090970.666486-0.446089
XSP29Jul22C407.00CALL407.00$12.26 / 136$12.40 / 1360023.718894%0.445566-0.1341060.0091270.6687160.296023
XSP29Jul22P407.00PUT407.00$21.29 / 119$21.49 / 1190024.753516%-0.554434-0.1230530.0091270.668716-0.438602
XSP29Jul22C406.00CALL406.00$12.55$12.74 / 136$12.88 / 1360123.836832%0.454513-0.1345600.0091530.6706170.301725
XSP29Jul22P406.00PUT406.00$23.58$20.77 / 119$20.97 / 11901324.860078%-0.545487-0.1235340.0091530.670617-0.431095
XSP29Jul22C405.00CALL405.00$13.16 / 136$13.37 / 1360023.896827%0.463506-0.1349500.0091740.6721830.307444
XSP29Jul22P405.00PUT405.00$23.04$20.26 / 119$20.46 / 11902024.971462%-0.536494-0.1239510.0091740.672183-0.423571
XSP29Jul22C404.00CALL404.00$13.67 / 136$13.87 / 1360024.021038%0.472539-0.1352740.0091910.6734090.313176
XSP29Jul22P404.00PUT404.00$10.76$19.77 / 119$19.97 / 1190125.097960%-0.527461-0.1243020.0091910.673409-0.416034
XSP29Jul22C403.00CALL403.00$14.25 / 119$14.38 / 1190024.189609%0.481609-0.1355310.0092030.6742920.318919
XSP29Jul22P403.00PUT403.00$19.28 / 119$19.48 / 1190025.210192%-0.518391-0.1245870.0092030.674292-0.408486
XSP29Jul22C402.00CALL402.00$14.77 / 119$14.91 / 1190024.313805%0.490711-0.1357210.0092100.6748260.324668
XSP29Jul22P402.00PUT402.00$18.81 / 119$19.02 / 1190025.345545%-0.509289-0.1248040.0092100.674826-0.400932
XSP29Jul22C401.00CALL401.00$15.24 / 119$15.44 / 1190024.386627%0.499841-0.1358430.0092130.6750090.330421
XSP29Jul22P401.00PUT401.00$20.32$18.34 / 119$18.54 / 1190125.452360%-0.500159-0.1249530.0092130.675009-0.393374
XSP29Jul22C400.00CALL400.00$15.78 / 119$15.98 / 1190024.504570%0.508993-0.1358970.0092110.6748370.336174
XSP29Jul22P400.00PUT400.00$15.61$17.88 / 119$18.08 / 1190425.567865%-0.491007-0.1250340.0092110.674837-0.385817
XSP29Jul22C395.00CALL395.00$16.25$18.62 / 119$18.82 / 1190525.094706%0.554931-0.1351180.0091260.6686000.364816
XSP29Jul22P395.00PUT395.00$19.98$15.74 / 136$15.88 / 1360226.139599%-0.445069-0.1243910.0091260.668600-0.348149
XSP29Jul22C390.00CALL390.00$14.93$21.70 / 102$21.89 / 1020825.703322%0.600711-0.1325910.0089180.6533850.392926
XSP29Jul22C385.00CALL385.00$24.26 / 81$25.98 / 810026.378663%0.645707-0.1283630.0085910.6294710.420054
XSP29Jul22C380.00CALL380.00$27.73 / 76$29.46 / 760026.993383%0.689302-0.1225530.0081550.5975100.445759
XSP29Jul22C375.00CALL375.00$31.35 / 72$33.08 / 720027.550810%0.730915-0.1153490.0076230.5585000.469634
XSP29Jul22P375.00PUT375.00$14.12$9.25 / 221$9.38 / 22101228.723451%-0.269085-0.1051650.0076230.558500-0.207231
XSP29Jul22C370.00CALL370.00$35.14 / 68$36.86 / 680028.113485%0.770024-0.1069970.0070120.5137420.491320
XSP29Jul22P370.00PUT370.00$10.79$8.05 / 255$8.18 / 25501,54329.372695%-0.229976-0.0969490.0070120.513742-0.176520