XSP.IN Option Chain

End of day data from May 26, 2022 for XSP.IN options expired on July 29, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $429.71 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP29Jul22P370.00PUT370.00$6.15$6.33 / 356$6.44 / 35651,54329.790998%-0.176349-0.0848110.0059340.443574-0.135217
XSP29Jul22C426.00CALL426.00$7.61$7.24 / 204$7.35 / 2042321.531626%0.351691-0.1283920.0085000.6353900.236751
XSP29Jul22C436.00CALL436.00$3.82$4.30 / 289$4.40 / 3831020.593568%0.275437-0.1151240.0076500.5718350.186548
XSP29Jul22C415.00CALL415.00$10.43$11.72 / 136$11.84 / 1361122.665837%0.445289-0.1374710.0090530.6767250.297407
XSP29Jul22C410.00CALL410.00$13.08$14.19 / 119$14.31 / 1191223.207179%0.490070-0.1391500.0091360.6829470.325990
XSP29Jul22P410.00PUT410.00$20.06$18.70 / 119$18.82 / 11912024.760872%-0.509930-0.1274560.0091360.682947-0.402793
XSP29Jul22P395.00PUT395.00$13.76$12.63 / 153$12.75 / 1531226.540246%-0.373886-0.1225310.0086780.648733-0.291571
XSP29Jul22P385.00PUT385.00$10.81$9.64 / 204$9.75 / 2041327.828176%-0.287758-0.1109490.0078130.584033-0.222754
XSP29Jul22P375.00PUT375.00$7.98$7.30 / 322$7.41 / 32211229.140305%-0.210528-0.0943200.0066120.494252-0.161907
XSP29Jul22C530.00CALL530.00$0.04 / 9500022.842437%0.007947-0.0074070.0004990.0373180.005545
XSP29Jul22P530.00PUT530.00$123.35 / 50$125.17 / 500035.302156%-0.9920530.0077100.0004990.037318-0.936539
XSP29Jul22C525.00CALL525.00$0.01 / 1,275$0.05 / 1,7820021.506439%0.010084-0.0091280.0006150.0459730.007030
XSP29Jul22P525.00PUT525.00$118.27 / 50$120.15 / 500033.926971%-0.9899160.0058470.0006150.045973-0.926167
XSP29Jul22C520.00CALL520.00$2.03$0.01 / 1,782$0.06 / 1,7820021.098885%0.012733-0.0111830.0007530.0563040.008868
XSP29Jul22P520.00PUT520.00$113.36 / 50$115.19 / 500033.256273%-0.9872670.0036490.0007530.056304-0.915441
XSP29Jul22C515.00CALL515.00$0.02 / 1,675$0.06 / 1,2750020.633661%0.015999-0.0136180.0009170.0685390.011132
XSP29Jul22P515.00PUT515.00$108.38 / 50$110.21 / 500032.285741%-0.9840010.0010710.0009170.068539-0.904289
XSP29Jul22C510.00CALL510.00$0.91$0.03 / 1,575$0.07 / 1,3750020.340535%0.020000-0.0164810.0011090.0829120.013902
XSP29Jul22P510.00PUT510.00$103.42 / 50$105.24 / 500031.376909%-0.980000-0.0019350.0011090.082912-0.892632
XSP29Jul22C505.00CALL505.00$0.04 / 1,782$0.09 / 1,7820020.122299%0.024871-0.0198180.0013330.0996510.017269
XSP29Jul22P505.00PUT505.00$98.42 / 50$100.25 / 500030.277570%-0.975129-0.0054140.0013330.099651-0.880377
XSP29Jul22C500.00CALL500.00$0.51$0.06 / 1,782$0.10 / 9750319.772666%0.030765-0.0236720.0015920.1189730.021336
XSP29Jul22P500.00PUT500.00$93.37 / 50$95.25 / 500028.996445%-0.969235-0.0094110.0015920.118973-0.867422
XSP29Jul22C495.00CALL495.00$0.73$0.08 / 1,782$0.13 / 1,7820519.559626%0.037846-0.0280820.0018870.1410630.026216
XSP29Jul22P495.00PUT495.00$88.48 / 50$90.31 / 500028.285709%-0.962154-0.0139630.0018870.141063-0.853656
XSP29Jul22C490.00CALL490.00$0.46$0.12 / 1,050$0.16 / 1,6750319.377982%0.046297-0.0330780.0022220.1660660.032028
XSP29Jul22P490.00PUT490.00$86.65$83.53 / 50$85.36 / 500127.348435%-0.953703-0.0191020.0022220.166066-0.838956
XSP29Jul22C489.00CALL489.00$0.12 / 1,782$0.17 / 1,7820019.284215%0.048168-0.0341490.0022930.1714250.033313
XSP29Jul22P489.00PUT489.00$82.56 / 50$84.37 / 500027.204732%-0.951832-0.0202020.0022930.171425-0.835893
XSP29Jul22C488.00CALL488.00$0.13 / 1,782$0.18 / 1,7820019.272041%0.050104-0.0352450.0023670.1769040.034642
XSP29Jul22P488.00PUT488.00$84.72$81.55 / 50$83.38 / 500126.961979%-0.949896-0.0213260.0023670.176904-0.832786
XSP29Jul22C487.00CALL487.00$0.14 / 1,657$0.19 / 1,7820019.250221%0.052105-0.0363650.0024410.1825040.036016
XSP29Jul22P487.00PUT487.00$80.56 / 50$82.39 / 500026.765749%-0.947895-0.0224750.0024410.182504-0.829635
XSP29Jul22C486.00CALL486.00$0.15 / 1,550$0.20 / 1,7820019.217818%0.054173-0.0375100.0025180.1882240.037435
XSP29Jul22P486.00PUT486.00$79.59 / 50$81.41 / 500026.643776%-0.945827-0.0236480.0025180.188224-0.826439
XSP29Jul22C485.00CALL485.00$0.68$0.16 / 1,657$0.21 / 1,7820319.176630%0.056310-0.0386790.0025960.1940660.038900
XSP29Jul22P485.00PUT485.00$78.51 / 50$80.39 / 500026.156939%-0.943690-0.0248450.0025960.194066-0.823195
XSP29Jul22C484.00CALL484.00$0.17 / 1,782$0.22 / 1,7820019.125700%0.058518-0.0398720.0026760.2000270.040414
XSP29Jul22P484.00PUT484.00$77.60 / 50$79.43 / 500026.218361%-0.941482-0.0260670.0026760.200027-0.819904
XSP29Jul22C483.00CALL483.00$3.96$0.18 / 1,782$0.23 / 1,5750319.067161%0.060798-0.0410890.0027570.2061080.041976
XSP29Jul22P483.00PUT483.00$76.54 / 50$78.42 / 500025.811038%-0.939202-0.0273130.0027570.206108-0.816565
XSP29Jul22C482.00CALL482.00$0.20 / 950$0.24 / 1,1750019.067350%0.063151-0.0423310.0028400.2123090.043588
XSP29Jul22P482.00PUT482.00$75.65 / 50$77.47 / 500025.929166%-0.936849-0.0285830.0028400.212309-0.813175
XSP29Jul22C481.00CALL481.00$0.73$0.21 / 1,475$0.25 / 9750118.994824%0.065580-0.0435970.0029250.2186280.045252
XSP29Jul22P481.00PUT481.00$74.65 / 50$76.48 / 500025.700900%-0.934420-0.0298780.0029250.218628-0.809734
XSP29Jul22C480.00CALL480.00$3.35$0.22 / 1,749$0.27 / 1,3580118.974903%0.068087-0.0448870.0030110.2250650.046967
XSP29Jul22P480.00PUT480.00$73.68 / 50$75.50 / 500025.559914%-0.931913-0.0311960.0030110.225065-0.806242
XSP29Jul22C479.00CALL479.00$0.24 / 1,358$0.29 / 1,7490018.998844%0.070672-0.0462000.0030980.2316180.048735
XSP29Jul22P479.00PUT479.00$72.61 / 50$74.49 / 500025.129772%-0.929328-0.0325380.0030980.231618-0.802696
XSP29Jul22C478.00CALL478.00$0.26 / 958$0.30 / 9580018.956961%0.073337-0.0475370.0031880.2382870.050557
XSP29Jul22P478.00PUT478.00$71.72 / 50$73.54 / 500025.225011%-0.926663-0.0339030.0031880.238287-0.799096
XSP29Jul22C477.00CALL477.00$0.27 / 1,716$0.32 / 1,1410018.906162%0.076084-0.0488970.0032780.2450690.052435
XSP29Jul22P477.00PUT477.00$70.74 / 50$72.56 / 500025.053424%-0.923916-0.0352920.0032780.245069-0.795441
XSP29Jul22C476.00CALL476.00$0.37$0.29 / 1,716$0.34 / 1,1410318.893957%0.078916-0.0502800.0033710.2519640.054369
XSP29Jul22P476.00PUT476.00$69.67 / 50$71.55 / 500024.626352%-0.921084-0.0367030.0033710.251964-0.791729
XSP29Jul22C475.00CALL475.00$0.31 / 1,683$0.36 / 1,0240018.873128%0.081832-0.0516850.0034640.2589680.056360
XSP29Jul22P475.00PUT475.00$68.77 / 50$70.60 / 500024.685345%-0.918168-0.0381370.0034640.258968-0.787961
XSP29Jul22C474.00CALL474.00$0.33 / 1,683$0.38 / 9240018.839768%0.084835-0.0531130.0035600.2660810.058409
XSP29Jul22P474.00PUT474.00$67.81 / 50$69.63 / 500024.567769%-0.915165-0.0395940.0035600.266081-0.784134
XSP29Jul22C473.00CALL473.00$0.36 / 1,207$0.41 / 1,3070018.878433%0.087927-0.0545620.0036560.2733000.060518
XSP29Jul22P473.00PUT473.00$66.84 / 50$68.66 / 500024.426003%-0.912073-0.0410710.0036560.273300-0.780248
XSP29Jul22C472.00CALL472.00$3.03$0.38 / 1,649$0.43 / 90702518.823092%0.091109-0.0560330.0037540.2806210.062687
XSP29Jul22P472.00PUT472.00$65.78 / 50$67.66 / 500024.042087%-0.908891-0.0425700.0037540.280621-0.776301
XSP29Jul22C471.00CALL471.00$0.54$0.41 / 1,390$0.46 / 8900218.836822%0.094382-0.0575240.0038530.2880440.064917
XSP29Jul22P471.00PUT471.00$64.90 / 50$66.72 / 500024.133051%-0.905618-0.0440900.0038530.288044-0.772293
XSP29Jul22C470.00CALL470.00$0.31$0.44 / 1,390$0.49 / 8900318.839145%0.097749-0.0590350.0039540.2955630.067210
XSP29Jul22P470.00PUT470.00$63.84 / 51$65.72 / 510023.749543%-0.902251-0.0456300.0039540.295563-0.768223
XSP29Jul22C469.00CALL469.00$0.47 / 1,473$0.53 / 1,0480018.857109%0.101210-0.0605660.0040560.3031770.069565
XSP29Jul22P469.00PUT469.00$62.95 / 51$64.78 / 510023.804707%-0.898790-0.0471890.0040560.303177-0.764090
XSP29Jul22C468.00CALL468.00$0.51 / 973$0.56 / 7480018.862866%0.104768-0.0621160.0041590.3108820.071985
XSP29Jul22P468.00PUT468.00$22.78$61.99 / 51$63.82 / 510123.681933%-0.895232-0.0487670.0041590.310882-0.759893
XSP29Jul22C467.00CALL467.00$0.54 / 1,550$0.60 / 7310018.853035%0.108423-0.0636840.0042630.3186730.074470
XSP29Jul22P467.00PUT467.00$61.05 / 51$62.87 / 510023.608711%-0.891577-0.0503640.0042630.318673-0.755631
XSP29Jul22C466.00CALL466.00$0.26$0.59 / 714$0.64 / 71402518.892355%0.112177-0.0652690.0043680.3265480.077020
XSP29Jul22P466.00PUT466.00$60.07 / 51$61.90 / 510023.417320%-0.887823-0.0519770.0043680.326548-0.751303
XSP29Jul22C465.00CALL465.00$0.29$0.63 / 714$0.69 / 1,0140618.914416%0.116031-0.0668700.0044750.3345010.079637
XSP29Jul22P465.00PUT465.00$69.64$59.13 / 51$60.95 / 510123.332804%-0.883969-0.0536070.0044750.334501-0.746908
XSP29Jul22C464.00CALL464.00$0.68 / 697$0.73 / 6970018.923143%0.119988-0.0684880.0045820.3425290.082322
XSP29Jul22P464.00PUT464.00$58.09 / 51$59.97 / 510023.018075%-0.880012-0.0552530.0045820.342529-0.742446
XSP29Jul22C463.00CALL463.00$11.34$0.72 / 1,180$0.78 / 6800318.919893%0.124047-0.0701200.0046910.3506270.085074
XSP29Jul22P463.00PUT463.00$57.23 / 51$59.05 / 510023.111295%-0.875953-0.0569140.0046910.350627-0.737916
XSP29Jul22C462.00CALL462.00$0.55$0.78 / 780$0.84 / 68002518.972127%0.128210-0.0717650.0048000.3587890.087896
XSP29Jul22P462.00PUT462.00$56.27 / 52$58.10 / 520022.974438%-0.871790-0.0585880.0048000.358789-0.733317
XSP29Jul22C461.00CALL461.00$3.73$0.84 / 663$0.90 / 6630519.011699%0.132479-0.0734240.0049100.3670110.090787
XSP29Jul22P461.00PUT461.00$55.33 / 52$57.16 / 520022.880855%-0.867521-0.0602750.0049100.367011-0.728648
XSP29Jul22C460.00CALL460.00$0.58$0.90 / 746$0.97 / 9460219.052588%0.136854-0.0750940.0050200.3752870.093748
XSP29Jul22P460.00PUT460.00$53.09$54.41 / 52$56.23 / 520622.827631%-0.863146-0.0619740.0050200.375287-0.723910
XSP29Jul22C459.00CALL459.00$0.96 / 829$1.03 / 6290019.056445%0.141336-0.0767750.0051320.3836110.096781
XSP29Jul22P459.00PUT459.00$53.48 / 52$55.30 / 520022.750458%-0.858664-0.0636840.0051320.383611-0.719100
XSP29Jul22C458.00CALL458.00$0.34$1.03 / 912$1.10 / 73703419.089727%0.145928-0.0784660.0052440.3919780.099884
XSP29Jul22P458.00PUT458.00$52.55 / 52$54.37 / 520022.665777%-0.854072-0.0654030.0052440.391978-0.714219
XSP29Jul22C457.00CALL457.00$0.37$1.11 / 595$1.18 / 7200319.143539%0.150629-0.0801640.0053560.4003810.103059
XSP29Jul22P457.00PUT457.00$51.54 / 53$53.42 / 530022.428057%-0.849371-0.0671300.0053560.400381-0.709266
XSP29Jul22C456.00CALL456.00$1.19 / 595$1.26 / 7200019.181051%0.155440-0.0818700.0054690.4088140.106307
XSP29Jul22P456.00PUT456.00$50.71 / 53$52.53 / 530022.530751%-0.844560-0.0688640.0054690.408814-0.704241
XSP29Jul22C455.00CALL455.00$0.79$1.28 / 578$1.35 / 70302419.239233%0.160362-0.0835820.0055820.4172700.109627
XSP29Jul22P455.00PUT455.00$19.36$49.78 / 53$51.61 / 530122.437053%-0.839638-0.0706040.0055820.417270-0.699143
XSP29Jul22C454.00CALL454.00$1.37 / 561$1.44 / 6860019.279843%0.165397-0.0852970.0056950.4257420.113020
XSP29Jul22P454.00PUT454.00$20.80$48.88 / 53$50.71 / 530122.402520%-0.834603-0.0723480.0056950.425742-0.693973
XSP29Jul22C453.00CALL453.00$1.47 / 544$1.54 / 6690019.338124%0.170544-0.0870160.0058090.4342230.116486
XSP29Jul22P453.00PUT453.00$47.98 / 54$49.81 / 540022.361466%-0.829456-0.0740950.0058090.434223-0.688729
XSP29Jul22C452.00CALL452.00$0.54$1.57 / 652$1.65 / 6520219.393224%0.175804-0.0887360.0059220.4427050.120026
XSP29Jul22P452.00PUT452.00$18.18$47.11 / 54$48.92 / 540122.360797%-0.824196-0.0758440.0059220.442705-0.683411
XSP29Jul22C451.00CALL451.00$4.44$1.68 / 735$1.76 / 6350119.446391%0.181178-0.0904560.0060360.4511820.123640
XSP29Jul22P451.00PUT451.00$46.22 / 54$48.05 / 540022.347233%-0.818822-0.0775930.0060360.451182-0.678021
XSP29Jul22C450.00CALL450.00$1.80 / 618$1.88 / 6160019.514258%0.186666-0.0921750.0061490.4596450.127327
XSP29Jul22P450.00PUT450.00$19.73$45.34 / 55$47.16 / 550122.311622%-0.813334-0.0793400.0061490.459645-0.672556
XSP29Jul22C449.00CALL449.00$1.21$1.93 / 476$2.01 / 60103419.588193%0.192268-0.0938900.0062620.4680850.131088
XSP29Jul22P449.00PUT449.00$44.45 / 55$46.28 / 550022.266584%-0.807732-0.0810840.0062620.468085-0.667018
XSP29Jul22C448.00CALL448.00$2.06 / 442$2.14 / 5840019.646464%0.197984-0.0956010.0063740.4764960.134922
XSP29Jul22P448.00PUT448.00$43.52 / 56$45.40 / 560022.159278%-0.802016-0.0828230.0063740.476496-0.661406
XSP29Jul22C447.00CALL447.00$2.20 / 425$2.28 / 5670019.713197%0.203815-0.0973050.0064860.4848680.138830
XSP29Jul22P447.00PUT447.00$42.75 / 56$44.58 / 560022.303864%-0.796185-0.0845560.0064860.484868-0.655720
XSP29Jul22C446.00CALL446.00$1.42$2.35 / 408$2.43 / 5330319.788728%0.209761-0.0990020.0065980.4931930.142811
XSP29Jul22P446.00PUT446.00$41.88 / 57$43.71 / 570022.256892%-0.790239-0.0862810.0065980.493193-0.649961
XSP29Jul22C445.00CALL445.00$1.75$2.50 / 391$2.59 / 51602119.856953%0.215821-0.1006880.0067080.5014610.146865
XSP29Jul22P445.00PUT445.00$50.93$40.98 / 57$42.85 / 570122.179693%-0.784179-0.0879960.0067080.501461-0.644130
XSP29Jul22C444.00CALL444.00$2.66$2.66 / 391$2.75 / 51601719.921896%0.221995-0.1023630.0068180.5096650.150992
XSP29Jul22P444.00PUT444.00$40.21 / 57$42.04 / 570022.290315%-0.778005-0.0896990.0068180.509665-0.638225
XSP29Jul22C443.00CALL443.00$3.01$2.84 / 374$2.93 / 49601720.014121%0.228283-0.1040250.0069270.5177940.155191
XSP29Jul22P443.00PUT443.00$30.59$39.41 / 58$41.23 / 580122.347291%-0.771717-0.0913890.0069270.517794-0.632249
XSP29Jul22C442.00CALL442.00$3.02 / 357$3.11 / 4740020.088961%0.234685-0.1056710.0070340.5258410.159462
XSP29Jul22P442.00PUT442.00$38.51 / 59$40.38 / 590022.246591%-0.765315-0.0930640.0070340.525841-0.626201
XSP29Jul22C441.00CALL441.00$1.95$3.21 / 340$3.30 / 4510320.166513%0.241200-0.1073000.0071410.5337940.163803
XSP29Jul22P441.00PUT441.00$37.77 / 59$39.60 / 590022.371460%-0.758800-0.0947220.0071410.533794-0.620082
XSP29Jul22C440.00CALL440.00$2.20$3.41 / 340$3.50 / 45101720.249838%0.247826-0.1089100.0072460.5416450.168215
XSP29Jul22P440.00PUT440.00$36.97 / 60$38.80 / 600022.397409%-0.752174-0.0963610.0072460.541645-0.613892
XSP29Jul22C439.00CALL439.00$2.17$3.62 / 323$3.71 / 4280220.333787%0.254564-0.1105000.0073490.5493850.172696
XSP29Jul22P439.00PUT439.00$36.12 / 60$37.99 / 600022.352989%-0.745436-0.0979790.0073490.549385-0.607634
XSP29Jul22C438.00CALL438.00$3.83 / 306$3.93 / 4060020.412121%0.261413-0.1120670.0074510.5570020.177246
XSP29Jul22P438.00PUT438.00$35.42 / 61$37.25 / 610022.508876%-0.738587-0.0995740.0074510.557002-0.601306
XSP29Jul22C437.00CALL437.00$4.06 / 306$4.16 / 4060020.503852%0.268371-0.1136090.0075520.5644890.181864
XSP29Jul22P437.00PUT437.00$44.94$34.65 / 62$36.48 / 620222.550020%-0.731629-0.1011450.0075520.564489-0.594911
XSP29Jul22P436.00PUT436.00$12.96$33.89 / 62$35.71 / 620122.587992%-0.724563-0.1026890.0076500.571835-0.588449
XSP29Jul22C435.00CALL435.00$2.86$4.55 / 289$4.65 / 38301820.686903%0.282610-0.1166120.0077460.5790300.191298
XSP29Jul22P435.00PUT435.00$33.06 / 63$34.93 / 630022.535886%-0.717390-0.1042040.0077460.579030-0.581922
XSP29Jul22C434.00CALL434.00$4.80 / 272$4.91 / 3610020.770354%0.289888-0.1180680.0078400.5860640.196112
XSP29Jul22P434.00PUT434.00$32.33 / 64$34.19 / 640022.602979%-0.710112-0.1056890.0078400.586064-0.575331
XSP29Jul22C433.00CALL433.00$2.22$5.07 / 255$5.17 / 3050120.856955%0.297270-0.1194920.0079320.5929280.200988
XSP29Jul22P433.00PUT433.00$31.66 / 64$33.48 / 640022.730384%-0.702730-0.1071420.0079320.592928-0.568677
XSP29Jul22C432.00CALL432.00$5.35 / 255$5.45 / 3050020.954082%0.304754-0.1208820.0080210.5996120.205926
XSP29Jul22P432.00PUT432.00$30.95 / 65$32.78 / 650022.817779%-0.695246-0.1085610.0080210.599612-0.561961
XSP29Jul22C431.00CALL431.00$5.64 / 238$5.74 / 2880021.048014%0.312339-0.1222360.0081080.6061050.210924
XSP29Jul22P431.00PUT431.00$30.24 / 66$32.07 / 660022.880412%-0.687661-0.1099430.0081080.606105-0.555186
XSP29Jul22C430.00CALL430.00$19.90$5.94 / 238$6.04 / 2380221.144306%0.320022-0.1235510.0081920.6123990.215980
XSP29Jul22P430.00PUT430.00$35.46$29.47 / 67$31.34 / 670022.861448%-0.679978-0.1112860.0081920.612399-0.548352
XSP29Jul22C429.00CALL429.00$17.98$6.25 / 221$6.36 / 2210121.247889%0.327801-0.1248260.0082740.6184840.221093
XSP29Jul22P429.00PUT429.00$28.86 / 68$30.68 / 680023.017483%-0.672199-0.1125900.0082740.618484-0.541462
XSP29Jul22C428.00CALL428.00$2.29$6.57 / 204$6.68 / 2210521.343960%0.335673-0.1260590.0083520.6243500.226260
XSP29Jul22P428.00PUT428.00$28.14 / 69$30.01 / 690023.062816%-0.664327-0.1138520.0083520.624350-0.534517
XSP29Jul22C427.00CALL427.00$6.90 / 204$7.01 / 2040021.435399%0.343638-0.1272490.0084280.6299890.231480
XSP29Jul22P427.00PUT427.00$27.39 / 70$29.29 / 700023.026440%-0.656362-0.1150700.0084280.629989-0.527520
XSP29Jul22P426.00PUT426.00$22.53$26.86 / 71$28.68 / 710023.242770%-0.648309-0.1162420.0085000.635390-0.520472
XSP29Jul22C425.00CALL425.00$7.59 / 187$7.71 / 1870021.632985%0.359830-0.1294890.0085690.6405440.242070
XSP29Jul22P425.00PUT425.00$12.00$26.21 / 72$28.04 / 720123.317561%-0.640170-0.1173670.0085690.640544-0.513375
XSP29Jul22C424.00CALL424.00$7.96 / 187$8.07 / 1870021.734629%0.368053-0.1305350.0086340.6454440.247435
XSP29Jul22P424.00PUT424.00$25.50 / 73$27.36 / 730023.304087%-0.631947-0.1184420.0086340.645444-0.506232
XSP29Jul22C423.00CALL423.00$3.09$8.33 / 170$8.45 / 1700521.835789%0.376356-0.1315310.0086960.6500790.252845
XSP29Jul22P423.00PUT423.00$24.87 / 74$26.73 / 740023.378835%-0.623644-0.1194660.0086960.650079-0.499045
XSP29Jul22C422.00CALL422.00$8.72 / 170$8.83 / 1700021.936330%0.384737-0.1324740.0087550.6544430.258297
XSP29Jul22P422.00PUT422.00$12.40$24.28 / 75$26.13 / 750023.492959%-0.615263-0.1204380.0087550.654443-0.491816
XSP29Jul22C421.00CALL421.00$9.11 / 170$9.23 / 1700022.036169%0.393192-0.1333630.0088090.6585260.263787
XSP29Jul22P421.00PUT421.00$23.67 / 76$25.53 / 760023.576499%-0.606808-0.1213550.0088090.658526-0.484548
XSP29Jul22C420.00CALL420.00$9.52 / 153$9.64 / 1530022.142942%0.401719-0.1341960.0088600.6623220.269315
XSP29Jul22P420.00PUT420.00$29.39$23.08 / 77$24.93 / 770323.660579%-0.598281-0.1222170.0088600.662322-0.477243
XSP29Jul22C419.00CALL419.00$9.94 / 153$10.06 / 1530022.248887%0.410312-0.1349720.0089070.6658210.274876
XSP29Jul22P419.00PUT419.00$21.37$22.56 / 78$24.38 / 780223.820717%-0.589688-0.1230210.0089070.665821-0.469904
XSP29Jul22C418.00CALL418.00$10.37 / 153$10.49 / 1530022.354070%0.418970-0.1356880.0089500.6690180.280469
XSP29Jul22P418.00PUT418.00$21.89 / 80$23.78 / 800023.815327%-0.581030-0.1237660.0089500.669018-0.462533
XSP29Jul22C417.00CALL417.00$10.81 / 136$10.93 / 1360022.458568%0.427688-0.1363450.0089880.6719050.286091
XSP29Jul22P417.00PUT417.00$22.30 / 102$22.42 / 1020024.035530%-0.572312-0.1244510.0089880.671905-0.455134
XSP29Jul22C416.00CALL416.00$11.26 / 136$11.38 / 1360022.562463%0.436462-0.1369390.0090230.6744760.291738
XSP29Jul22P416.00PUT416.00$18.68$21.75 / 102$21.88 / 1020124.136120%-0.563538-0.1250740.0090230.674476-0.447710
XSP29Jul22P415.00PUT415.00$9.71$21.22 / 119$21.34 / 1190124.237593%-0.554711-0.1256340.0090530.676725-0.440262
XSP29Jul22C414.00CALL414.00$12.20 / 136$12.31 / 1360022.778100%0.454165-0.1379390.0090790.6786450.303097
XSP29Jul22P414.00PUT414.00$20.69 / 119$20.82 / 1190024.336643%-0.545835-0.1261310.0090790.678645-0.432795
XSP29Jul22C413.00CALL413.00$12.68 / 136$12.80 / 1360022.884666%0.463085-0.1383420.0091000.6802320.308803
XSP29Jul22P413.00PUT413.00$20.18 / 119$20.30 / 1190024.440381%-0.536915-0.1265620.0091000.680232-0.425311
XSP29Jul22C412.00CALL412.00$13.17 / 136$13.29 / 1360022.987804%0.472046-0.1386780.0091170.6814810.314523
XSP29Jul22P412.00PUT412.00$21.95$19.67 / 119$19.80 / 1190124.544229%-0.527954-0.1269270.0091170.681481-0.417814
XSP29Jul22C411.00CALL411.00$13.68 / 119$13.80 / 1190023.104986%0.481042-0.1389480.0091290.6823870.320253
XSP29Jul22P411.00PUT411.00$19.18 / 119$19.31 / 1190024.655858%-0.518958-0.1272250.0091290.682387-0.410307
XSP29Jul22C409.00CALL409.00$14.72 / 119$14.84 / 1190023.323967%0.499125-0.1392830.0091390.6831570.331730
XSP29Jul22P409.00PUT409.00$34.69$18.23 / 119$18.35 / 11901324.874136%-0.500875-0.1276180.0091390.683157-0.395274
XSP29Jul22C408.00CALL408.00$15.25 / 119$15.38 / 1190023.433580%0.508203-0.1393470.0091370.6830140.337471
XSP29Jul22P408.00PUT408.00$17.76 / 119$17.89 / 1190024.981175%-0.491797-0.1277100.0091370.683014-0.387756
XSP29Jul22C407.00CALL407.00$15.80 / 119$15.92 / 1190023.541991%0.517299-0.1393420.0091300.6825160.343209
XSP29Jul22P407.00PUT407.00$17.31 / 119$17.44 / 1190025.098552%-0.482701-0.1277330.0091300.682516-0.380241
XSP29Jul22C406.00CALL406.00$12.55$16.36 / 119$16.48 / 1190123.660201%0.526408-0.1392660.0091190.6816610.348940
XSP29Jul22P406.00PUT406.00$23.58$16.87 / 119$17.00 / 11901325.215578%-0.473592-0.1276860.0091190.681661-0.372732
XSP29Jul22C405.00CALL405.00$16.92 / 119$17.04 / 1190023.764897%0.535526-0.1391200.0091030.6804480.354661
XSP29Jul22P405.00PUT405.00$23.04$16.44 / 119$16.56 / 11902025.324883%-0.464474-0.1275690.0091030.680448-0.365233
XSP29Jul22C404.00CALL404.00$17.50 / 119$17.62 / 1190023.884034%0.544648-0.1389030.0090820.6788760.360369
XSP29Jul22P404.00PUT404.00$10.76$16.02 / 119$16.14 / 1190125.445028%-0.455352-0.1273800.0090820.678876-0.357748
XSP29Jul22C403.00CALL403.00$18.08 / 119$18.20 / 1190023.989352%0.553768-0.1386160.0090560.6769450.366060
XSP29Jul22P403.00PUT403.00$15.60 / 136$15.73 / 1360025.559602%-0.446232-0.1271210.0090560.676945-0.350279
XSP29Jul22C402.00CALL402.00$18.68 / 119$18.80 / 1190024.110474%0.562883-0.1382580.0090250.6746540.371730
XSP29Jul22P402.00PUT402.00$15.20 / 136$15.33 / 1360025.683476%-0.437117-0.1267920.0090250.674654-0.342832
XSP29Jul22C401.00CALL401.00$19.28 / 119$19.40 / 1190024.217857%0.571987-0.1378290.0089900.6720060.377376
XSP29Jul22P401.00PUT401.00$20.32$14.81 / 136$14.93 / 1360125.801936%-0.428013-0.1263920.0089900.672006-0.335408
XSP29Jul22C400.00CALL400.00$19.84 / 119$20.01 / 1190024.288856%0.581076-0.1373300.0089500.6690020.382995
XSP29Jul22P400.00PUT400.00$15.61$14.42 / 136$14.55 / 1360425.922401%-0.418924-0.1259210.0089500.669002-0.328012
XSP29Jul22C395.00CALL395.00$16.25$22.26 / 82$24.08 / 820524.933478%0.626114-0.1337980.0086780.6487330.410549
XSP29Jul22C390.00CALL390.00$14.93$25.66 / 76$27.53 / 760825.540507%0.670031-0.1286110.0082960.6201290.436885
XSP29Jul22P390.00PUT390.00$15.60$11.04 / 170$11.16 / 1700927.175923%-0.329969-0.1174880.0082960.620129-0.256346
XSP29Jul22C385.00CALL385.00$29.26 / 72$31.16 / 720026.156871%0.712242-0.1219300.0078130.5840330.461590
XSP29Jul22C380.00CALL380.00$32.98 / 69$34.81 / 690026.593519%0.752211-0.1139740.0072450.5416020.484288
XSP29Jul22P380.00PUT380.00$10.86$8.40 / 238$8.51 / 2380628.488322%-0.247789-0.1031350.0072450.541602-0.191169
XSP29Jul22C375.00CALL375.00$36.87 / 66$38.69 / 660027.097695%0.789472-0.1050160.0066120.4942520.504662
XSP29Jul22C370.00CALL370.00$40.91 / 63$42.79 / 630027.687526%0.823651-0.0953640.0059340.4435740.522464