XSP.IN Option Chain

End of day data from May 31, 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$4.70$4.61 / 374$4.69 / 467271,59830.189220%-0.132865-0.0766760.0049080.359816-0.095299
XSP29Jul22C449.00CALL449.00$2.59$2.31 / 391$2.38 / 391123418.650080%0.237377-0.1152650.0070620.5177420.151733
XSP29Jul22C443.00CALL443.00$3.93$3.51 / 323$3.60 / 323111719.274239%0.278365-0.1254230.0076710.5624060.177365
XSP29Jul22C425.00CALL425.00$11.09$9.62 / 153$9.76 / 1531021.483132%0.422329-0.1472430.0089440.6557150.266005
XSP29Jul22P405.00PUT405.00$11.45$12.45 / 153$12.59 / 15312025.125333%-0.397698-0.1356710.0088160.646325-0.291793
XSP29Jul22P395.00PUT395.00$10.20$9.48 / 187$9.58 / 2041226.621434%-0.310146-0.1248060.0080650.591223-0.225861
XSP29Jul22C530.00CALL530.00$0.04 / 1,6750022.295128%0.011269-0.0109100.0006760.0495510.007386
XSP29Jul22P530.00PUT530.00$115.35 / 50$117.38 / 500030.645879%-0.9887310.0039490.0006760.049551-0.862380
XSP29Jul22C525.00CALL525.00$0.04 / 8500021.532340%0.014202-0.0133330.0008260.0605350.009299
XSP29Jul22P525.00PUT525.00$110.32 / 50$112.41 / 500029.596496%-0.9857980.0013860.0008260.060535-0.852261
XSP29Jul22C520.00CALL520.00$2.03$0.01 / 1,350$0.05 / 1,7820020.177151%0.017808-0.0161930.0010030.0734950.011649
XSP29Jul22P520.00PUT520.00$105.38 / 50$107.41 / 500028.811506%-0.982192-0.0016150.0010030.073495-0.841706
XSP29Jul22C515.00CALL515.00$0.01 / 1,657$0.06 / 1,7820019.711473%0.022214-0.0195420.0012090.0886590.014516
XSP29Jul22P515.00PUT515.00$100.36 / 50$102.44 / 500027.778251%-0.977786-0.0051040.0012090.088659-0.830634
XSP29Jul22C510.00CALL510.00$0.91$0.02 / 1,657$0.07 / 1,7820019.418995%0.027562-0.0234290.0014490.1062470.017992
XSP29Jul22P510.00PUT510.00$95.37 / 50$97.46 / 500026.815806%-0.972438-0.0091310.0014490.106247-0.818953
XSP29Jul22C505.00CALL505.00$0.03 / 1,657$0.08 / 1,7820019.013277%0.034012-0.0278990.0017250.1264570.022176
XSP29Jul22P505.00PUT505.00$90.39 / 50$92.48 / 500025.870756%-0.965988-0.0137410.0017250.126457-0.806563
XSP29Jul22C500.00CALL500.00$0.51$0.05 / 1,150$0.09 / 1,5750318.672857%0.041738-0.0329890.0020390.1494520.027179
XSP29Jul22P500.00PUT500.00$85.41 / 1$87.50 / 10024.908124%-0.958262-0.0189710.0020390.149452-0.793355
XSP29Jul22C495.00CALL495.00$0.73$0.07 / 950$0.11 / 1,7820518.337806%0.050926-0.0387250.0023920.1753470.033118
XSP29Jul22P495.00PUT495.00$80.44 / 50$82.53 / 500023.986296%-0.949074-0.0248480.0023920.175347-0.779210
XSP29Jul22C490.00CALL490.00$0.46$0.09 / 1,657$0.14 / 1,7820317.975837%0.061773-0.0451210.0027850.2041860.040116
XSP29Jul22P490.00PUT490.00$86.65$75.48 / 50$77.57 / 500123.104602%-0.938227-0.0313840.0027850.204186-0.764007
XSP29Jul22C489.00CALL489.00$0.10 / 1,250$0.14 / 1,3750017.886059%0.064159-0.0464790.0028690.2103050.041654
XSP29Jul22P489.00PUT489.00$74.54 / 50$76.63 / 500023.271771%-0.935841-0.0327700.0028690.210305-0.760828
XSP29Jul22C488.00CALL488.00$0.11 / 850$0.15 / 1,7820017.882830%0.066622-0.0478630.0029540.2165400.043240
XSP29Jul22P488.00PUT488.00$84.72$73.50 / 50$75.58 / 500122.732410%-0.933378-0.0341820.0029540.216540-0.757601
XSP29Jul22C487.00CALL487.00$0.11 / 1,657$0.16 / 1,7820017.779085%0.069163-0.0492730.0030400.2228900.044875
XSP29Jul22P487.00PUT487.00$72.51 / 50$74.59 / 500022.563323%-0.930837-0.0356200.0030400.222890-0.754325
XSP29Jul22C486.00CALL486.00$0.12 / 1,450$0.17 / 1,7820017.757565%0.071782-0.0507080.0031280.2293520.046561
XSP29Jul22P486.00PUT486.00$71.52 / 50$73.61 / 500022.419961%-0.928218-0.0370830.0031280.229352-0.750998
XSP29Jul22C485.00CALL485.00$0.68$0.13 / 1,350$0.17 / 9750317.643805%0.074483-0.0521680.0032180.2359270.048298
XSP29Jul22P485.00PUT485.00$70.53 / 50$72.62 / 500022.243657%-0.925517-0.0385720.0032180.235927-0.747620
XSP29Jul22C484.00CALL484.00$0.14 / 1,250$0.18 / 9750017.604679%0.077267-0.0536540.0033090.2426130.050088
XSP29Jul22P484.00PUT484.00$69.54 / 50$71.63 / 500022.065517%-0.922733-0.0400850.0033090.242613-0.744189
XSP29Jul22C483.00CALL483.00$3.96$0.15 / 1,350$0.19 / 8500317.552861%0.080135-0.0551640.0034020.2494070.051930
XSP29Jul22P483.00PUT483.00$68.56 / 50$70.64 / 500021.917707%-0.919865-0.0416230.0034020.249407-0.740705
XSP29Jul22C482.00CALL482.00$0.16 / 1,450$0.21 / 1,7820017.564107%0.083089-0.0566980.0034960.2563080.053828
XSP29Jul22P482.00PUT482.00$67.57 / 50$69.65 / 500021.732068%-0.916911-0.0431850.0034960.256308-0.737167
XSP29Jul22C481.00CALL481.00$0.73$0.17 / 1,657$0.22 / 1,6750117.492751%0.086131-0.0582560.0035920.2633140.055780
XSP29Jul22P481.00PUT481.00$66.58 / 50$68.67 / 500021.576439%-0.913869-0.0447710.0035920.263314-0.733574
XSP29Jul22C480.00CALL480.00$3.35$0.19 / 850$0.23 / 1,1750117.477136%0.089261-0.0598370.0036890.2704220.057788
XSP29Jul22P480.00PUT480.00$65.60 / 50$67.68 / 500021.418408%-0.910739-0.0463810.0036890.270422-0.729924
XSP29Jul22C479.00CALL479.00$0.20 / 1,333$0.25 / 1,7490017.449462%0.092483-0.0614410.0037870.2776290.059854
XSP29Jul22P479.00PUT479.00$64.62 / 50$66.70 / 500021.286029%-0.907517-0.0480130.0037870.277629-0.726218
XSP29Jul22C478.00CALL478.00$0.22 / 833$0.26 / 8330017.412182%0.095796-0.0630670.0038870.2849340.061978
XSP29Jul22P478.00PUT478.00$63.64 / 50$65.72 / 500021.149782%-0.904204-0.0496660.0038870.284934-0.722453
XSP29Jul22C477.00CALL477.00$0.23 / 1,591$0.28 / 1,2410017.360616%0.099203-0.0647140.0039880.2923320.064160
XSP29Jul22P477.00PUT477.00$62.66 / 50$64.74 / 500021.009810%-0.900797-0.0513420.0039880.292332-0.718629
XSP29Jul22C476.00CALL476.00$0.37$0.25 / 1,516$0.30 / 1,4410317.351357%0.102706-0.0663830.0040900.2998210.066402
XSP29Jul22P476.00PUT476.00$61.68 / 50$63.76 / 500020.866050%-0.897294-0.0530380.0040900.299821-0.714746
XSP29Jul22C475.00CALL475.00$0.27 / 1,558$0.32 / 9990017.327202%0.106305-0.0680710.0041930.3073970.068705
XSP29Jul22P475.00PUT475.00$60.70 / 50$62.78 / 500020.718324%-0.893695-0.0547540.0041930.307397-0.710802
XSP29Jul22C474.00CALL474.00$0.30 / 799$0.34 / 7990017.338149%0.110002-0.0697780.0042980.3150560.071070
XSP29Jul22P474.00PUT474.00$59.73 / 50$61.81 / 500020.620657%-0.889998-0.0564890.0042980.315056-0.706797
XSP29Jul22C473.00CALL473.00$0.32 / 982$0.37 / 1,2070017.332439%0.113799-0.0715030.0044030.3227950.073496
XSP29Jul22P473.00PUT473.00$58.75 / 50$60.84 / 500020.486769%-0.886201-0.0582430.0044030.322795-0.702729
XSP29Jul22C472.00CALL472.00$3.03$0.35 / 782$0.40 / 1,40702517.350264%0.117696-0.0732460.0045100.3306090.075986
XSP29Jul22P472.00PUT472.00$57.78 / 50$59.87 / 500020.375507%-0.882304-0.0600140.0045100.330609-0.698599
XSP29Jul22C471.00CALL471.00$0.54$0.38 / 765$0.43 / 1,1900217.353753%0.121696-0.0750060.0046170.3384930.078539
XSP29Jul22P471.00PUT471.00$56.82 / 50$58.90 / 500020.282468%-0.878304-0.0618010.0046170.338493-0.694404
XSP29Jul22C470.00CALL470.00$0.31$0.41 / 765$0.46 / 8900317.343370%0.125799-0.0767810.0047260.3464430.081156
XSP29Jul22P470.00PUT470.00$55.85 / 50$57.93 / 500020.160060%-0.874201-0.0636040.0047260.346443-0.690146
XSP29Jul22C469.00CALL469.00$0.44 / 1,148$0.50 / 1,0480017.349389%0.130006-0.0785700.0048350.3544540.083839
XSP29Jul22P469.00PUT469.00$54.89 / 50$56.97 / 500020.074144%-0.869994-0.0654210.0048350.354454-0.685822
XSP29Jul22C468.00CALL468.00$0.48 / 931$0.54 / 9310017.374381%0.134320-0.0803720.0049450.3625210.086587
XSP29Jul22P468.00PUT468.00$22.78$53.93 / 51$56.02 / 510120.004405%-0.865680-0.0672520.0049450.362521-0.681433
XSP29Jul22C467.00CALL467.00$0.53 / 714$0.58 / 7140017.409726%0.138740-0.0821870.0050560.3706380.089401
XSP29Jul22P467.00PUT467.00$52.98 / 51$55.06 / 510019.925537%-0.861260-0.0690950.0050560.370638-0.676978
XSP29Jul22C466.00CALL466.00$0.26$0.57 / 714$0.63 / 71402517.427502%0.143268-0.0840120.0051670.3788000.092282
XSP29Jul22P466.00PUT466.00$52.03 / 51$54.11 / 510019.860921%-0.856732-0.0709480.0051670.378800-0.672455
XSP29Jul22C465.00CALL465.00$0.29$0.62 / 697$0.68 / 6970617.456356%0.147904-0.0858470.0052790.3870000.095231
XSP29Jul22P465.00PUT465.00$69.64$51.08 / 51$53.16 / 510119.784912%-0.852096-0.0728110.0052790.387000-0.667866
XSP29Jul22C464.00CALL464.00$0.68 / 680$0.74 / 8800017.518651%0.152651-0.0876900.0053910.3952330.098247
XSP29Jul22P464.00PUT464.00$50.14 / 51$52.22 / 510019.739857%-0.847349-0.0746820.0053910.395233-0.663209
XSP29Jul22C463.00CALL463.00$11.34$0.74 / 663$0.80 / 6630317.559270%0.157508-0.0895400.0055040.4034920.101331
XSP29Jul22P463.00PUT463.00$49.20 / 51$51.28 / 510019.684187%-0.842492-0.0765600.0055040.403492-0.658484
XSP29Jul22C462.00CALL462.00$1.05$0.80 / 646$0.86 / 64602617.578685%0.162476-0.0913960.0056170.4117710.104483
XSP29Jul22P462.00PUT462.00$48.27 / 52$50.35 / 520019.655130%-0.837524-0.0784440.0056170.411771-0.653690
XSP29Jul22C461.00CALL461.00$3.73$0.88 / 629$0.94 / 6290517.671852%0.167556-0.0932550.0057300.4200620.107705
XSP29Jul22P461.00PUT461.00$47.34 / 52$49.43 / 520019.631859%-0.832444-0.0803310.0057300.420062-0.648828
XSP29Jul22C460.00CALL460.00$0.58$0.95 / 612$1.02 / 7370217.719581%0.172749-0.0951170.0058430.4283580.110995
XSP29Jul22P460.00PUT460.00$53.09$46.43 / 52$48.51 / 520619.630747%-0.827251-0.0822210.0058430.428358-0.643897
XSP29Jul22C459.00CALL459.00$1.04 / 595$1.10 / 7200017.785885%0.178054-0.0969790.0059560.4366530.114354
XSP29Jul22P459.00PUT459.00$45.51 / 52$47.59 / 520019.598247%-0.821946-0.0841110.0059560.436653-0.638897
XSP29Jul22C458.00CALL458.00$1.54$1.13 / 578$1.19 / 70303417.850518%0.183474-0.0988410.0060690.4449380.117782
XSP29Jul22P458.00PUT458.00$44.61 / 53$46.69 / 530019.617642%-0.816526-0.0860010.0060690.444938-0.633827
XSP29Jul22C457.00CALL457.00$0.37$1.23 / 561$1.29 / 6860317.930543%0.189007-0.1007000.0061820.4532060.121279
XSP29Jul22P457.00PUT457.00$43.71 / 53$45.79 / 530019.621477%-0.810993-0.0878880.0061820.453206-0.628689
XSP29Jul22C456.00CALL456.00$1.33 / 544$1.40 / 5440018.006033%0.194654-0.1025550.0062940.4614490.124846
XSP29Jul22P456.00PUT456.00$42.81 / 53$44.89 / 530019.609825%-0.805346-0.0897710.0062940.461449-0.623481
XSP29Jul22C455.00CALL455.00$0.79$1.45 / 527$1.51 / 52702418.091906%0.200415-0.1044040.0064060.4696590.128482
XSP29Jul22P455.00PUT455.00$19.36$41.93 / 54$44.01 / 540119.643967%-0.799585-0.0916480.0064060.469659-0.618204
XSP29Jul22C454.00CALL454.00$1.57 / 493$1.64 / 4930018.186832%0.206291-0.1062450.0065180.4778270.132186
XSP29Jul22P454.00PUT454.00$20.80$41.06 / 54$43.13 / 540119.672737%-0.793709-0.0935170.0065180.477827-0.612858
XSP29Jul22C453.00CALL453.00$1.70 / 476$1.77 / 4760018.272906%0.212281-0.1080760.0066290.4859450.135960
XSP29Jul22P453.00PUT453.00$40.19 / 54$42.27 / 540019.716192%-0.787719-0.0953760.0066290.485945-0.607444
XSP29Jul22C452.00CALL452.00$0.54$1.84 / 459$1.91 / 4590218.367650%0.218385-0.1098950.0067380.4940050.139802
XSP29Jul22P452.00PUT452.00$18.18$39.33 / 55$41.41 / 550119.755784%-0.781615-0.0972240.0067380.494005-0.601961
XSP29Jul22C451.00CALL451.00$4.44$1.98 / 442$2.06 / 4420118.452124%0.224602-0.1117010.0068470.5019970.143711
XSP29Jul22P451.00PUT451.00$38.48 / 55$40.56 / 550019.799250%-0.775398-0.0990580.0068470.501997-0.596410
XSP29Jul22C450.00CALL450.00$2.14 / 408$2.22 / 4080018.556753%0.230933-0.1134920.0069550.5099120.147689
XSP29Jul22P450.00PUT450.00$19.73$37.64 / 56$39.72 / 560119.854726%-0.769067-0.1008760.0069550.509912-0.590792
XSP29Jul22P449.00PUT449.00$36.81 / 56$38.89 / 560019.912258%-0.762623-0.1026770.0070620.517742-0.585107
XSP29Jul22C448.00CALL448.00$2.48 / 374$2.56 / 4240018.747620%0.243933-0.1170190.0071680.5254780.155843
XSP29Jul22P448.00PUT448.00$35.99 / 57$38.06 / 570019.965823%-0.756067-0.1044590.0071680.525478-0.579355
XSP29Jul22C447.00CALL447.00$2.67 / 374$2.75 / 4240018.858871%0.250600-0.1187510.0072720.5331090.160020
XSP29Jul22P447.00PUT447.00$35.18 / 57$37.25 / 570020.034205%-0.749400-0.1062190.0072720.533109-0.573538
XSP29Jul22C446.00CALL446.00$1.42$2.86 / 357$2.94 / 3570318.948223%0.257378-0.1204590.0073740.5406270.164261
XSP29Jul22P446.00PUT446.00$34.38 / 58$36.45 / 580020.107455%-0.742622-0.1079560.0073740.540627-0.567655
XSP29Jul22C445.00CALL445.00$1.75$3.07 / 340$3.15 / 39002119.060158%0.264266-0.1221420.0074750.5480220.168566
XSP29Jul22P445.00PUT445.00$50.93$33.59 / 58$35.66 / 580120.182525%-0.735734-0.1096670.0074750.548022-0.561709
XSP29Jul22C444.00CALL444.00$3.93$3.28 / 323$3.37 / 32301719.163863%0.271261-0.1237970.0075740.5552850.172935
XSP29Jul22P444.00PUT444.00$32.81 / 59$34.88 / 590020.261444%-0.728739-0.1113500.0075740.555285-0.555700
XSP29Jul22P443.00PUT443.00$30.59$32.04 / 60$34.11 / 600120.342240%-0.721635-0.1130030.0076710.562406-0.549628
XSP29Jul22C442.00CALL442.00$3.75 / 306$3.84 / 3060019.386278%0.285574-0.1270160.0077670.5693750.181856
XSP29Jul22P442.00PUT442.00$31.29 / 60$33.36 / 600020.442061%-0.714426-0.1146250.0077670.569375-0.543496
XSP29Jul22C441.00CALL441.00$1.95$4.00 / 289$4.09 / 2890319.495093%0.292887-0.1285760.0078590.5761840.186407
XSP29Jul22P441.00PUT441.00$30.54 / 61$32.61 / 610020.524463%-0.707113-0.1162120.0078590.576184-0.537304
XSP29Jul22C440.00CALL440.00$2.20$4.26 / 272$4.35 / 27201719.605920%0.300303-0.1300990.0079500.5828210.191016
XSP29Jul22P440.00PUT440.00$29.81 / 62$31.88 / 620020.624656%-0.699697-0.1177640.0079500.582821-0.531054
XSP29Jul22C439.00CALL439.00$2.17$4.53 / 272$4.62 / 2720219.715329%0.307819-0.1315840.0080380.5892790.195683
XSP29Jul22P439.00PUT439.00$29.08 / 62$31.15 / 620020.708696%-0.692181-0.1192770.0080380.589279-0.524746
XSP29Jul22C438.00CALL438.00$4.82 / 255$4.91 / 2550019.838561%0.315435-0.1330290.0081240.5955480.200405
XSP29Jul22P438.00PUT438.00$28.37 / 63$30.44 / 630020.807766%-0.684565-0.1207500.0081240.595548-0.518383
XSP29Jul22C437.00CALL437.00$5.11 / 238$5.21 / 2380019.952412%0.323148-0.1344310.0082060.6016170.205180
XSP29Jul22P437.00PUT437.00$44.94$27.67 / 64$29.74 / 640220.910576%-0.676852-0.1221800.0082060.601617-0.511966
XSP29Jul22C436.00CALL436.00$3.82$5.42 / 238$5.52 / 2380120.073206%0.330955-0.1357890.0082860.6074790.210008
XSP29Jul22P436.00PUT436.00$12.96$26.98 / 65$29.05 / 650121.010032%-0.669045-0.1235660.0082860.607479-0.505497
XSP29Jul22C435.00CALL435.00$2.86$5.74 / 221$5.84 / 22101820.188850%0.338855-0.1371010.0083630.6131230.214887
XSP29Jul22P435.00PUT435.00$26.36 / 66$28.47 / 660021.247229%-0.661145-0.1249060.0083630.613123-0.498978
XSP29Jul22C434.00CALL434.00$6.08 / 221$6.17 / 2210020.315257%0.346844-0.1383640.0084370.6185400.219814
XSP29Jul22P434.00PUT434.00$25.64 / 67$27.71 / 670021.224493%-0.653156-0.1261970.0084370.618540-0.492409
XSP29Jul22C433.00CALL433.00$2.22$6.42 / 204$6.52 / 2040120.437352%0.354921-0.1395770.0085080.6237230.224788
XSP29Jul22P433.00PUT433.00$24.99 / 68$27.06 / 680021.338911%-0.645079-0.1274380.0085080.623723-0.485794
XSP29Jul22C432.00CALL432.00$6.78 / 187$6.91 / 1870020.590886%0.363083-0.1407370.0085750.6286610.229807
XSP29Jul22P432.00PUT432.00$24.41 / 69$26.51 / 690021.571176%-0.636917-0.1286260.0085750.628661-0.479134
XSP29Jul22C431.00CALL431.00$7.15 / 187$7.28 / 1870020.716504%0.371326-0.1418440.0086390.6333470.234869
XSP29Jul22P431.00PUT431.00$23.73 / 70$25.79 / 700021.567130%-0.628674-0.1297610.0086390.633347-0.472432
XSP29Jul22C430.00CALL430.00$19.90$7.53 / 187$7.63 / 1870220.811510%0.379649-0.1428940.0086990.6377720.239970
XSP29Jul22P430.00PUT430.00$35.46$23.17 / 71$25.27 / 710021.805188%-0.620351-0.1308390.0086990.637772-0.465689
XSP29Jul22C429.00CALL429.00$17.98$7.92 / 170$8.06 / 1700120.963753%0.388047-0.1438860.0087560.6419290.245111
XSP29Jul22P429.00PUT429.00$22.57 / 72$24.67 / 720021.927570%-0.611953-0.1318590.0087560.641929-0.458908
XSP29Jul22C428.00CALL428.00$2.29$8.33 / 170$8.47 / 1700521.097178%0.396517-0.1448190.0088090.6458090.250287
XSP29Jul22P428.00PUT428.00$21.97 / 73$24.03 / 730022.001079%-0.603483-0.1328200.0088090.645809-0.452091
XSP29Jul22C427.00CALL427.00$8.75 / 153$8.89 / 1530021.228135%0.405057-0.1456900.0088580.6494040.255496
XSP29Jul22P427.00PUT427.00$21.40 / 74$23.46 / 740022.136591%-0.594943-0.1337200.0088580.649404-0.445240
XSP29Jul22C426.00CALL426.00$9.28$9.18 / 153$9.32 / 1530621.356740%0.413662-0.1464990.0089030.6527090.260737
XSP29Jul22P426.00PUT426.00$22.53$20.84 / 76$22.93 / 760022.293717%-0.586338-0.1345560.0089030.652709-0.438359
XSP29Jul22P425.00PUT425.00$12.00$20.28 / 77$22.37 / 770122.410437%-0.577671-0.1353290.0089440.655715-0.431449
XSP29Jul22C424.00CALL424.00$10.09 / 136$10.22 / 1360021.630509%0.431054-0.1479220.0089810.6584170.271300
XSP29Jul22P424.00PUT424.00$20.67 / 102$20.79 / 1020022.457056%-0.568946-0.1360350.0089810.658417-0.424513
XSP29Jul22C423.00CALL423.00$3.09$10.54 / 136$10.69 / 1360521.752800%0.439834-0.1485330.0090140.6608080.276617
XSP29Jul22P423.00PUT423.00$20.14 / 102$20.26 / 1020022.587175%-0.560166-0.1366740.0090140.660808-0.417555
XSP29Jul22C422.00CALL422.00$11.02 / 136$11.17 / 1360021.888552%0.448665-0.1490760.0090420.6628830.281955
XSP29Jul22P422.00PUT422.00$12.40$19.63 / 119$19.75 / 1190022.731569%-0.551335-0.1372450.0090420.662883-0.410576
XSP29Jul22C421.00CALL421.00$11.51 / 136$11.66 / 1360022.024886%0.457542-0.1495490.0090660.6646350.287310
XSP29Jul22P421.00PUT421.00$19.12 / 119$19.27 / 1190022.879496%-0.542458-0.1377460.0090660.664635-0.403580
XSP29Jul22C420.00CALL420.00$12.01 / 136$12.16 / 1360022.153892%0.466462-0.1499500.0090850.6660610.292680
XSP29Jul22P420.00PUT420.00$18.64$18.60 / 119$18.74 / 1190322.970212%-0.533538-0.1381760.0090850.666061-0.396569
XSP29Jul22C419.00CALL419.00$12.52 / 136$12.67 / 1360022.285832%0.475419-0.1502810.0091000.6671550.298061
XSP29Jul22P419.00PUT419.00$21.37$18.14 / 119$18.26 / 1190223.127367%-0.524581-0.1385340.0091000.667155-0.389547
XSP29Jul22C418.00CALL418.00$13.07 / 119$13.20 / 1190022.446167%0.484411-0.1505380.0091110.6679140.303450
XSP29Jul22P418.00PUT418.00$17.67 / 119$17.79 / 1190023.268509%-0.515589-0.1388190.0091110.667914-0.382516
XSP29Jul22C417.00CALL417.00$13.58 / 119$13.73 / 1190022.560326%0.493432-0.1507210.0091160.6683340.308845
XSP29Jul22P417.00PUT417.00$17.21 / 119$17.35 / 1190023.424042%-0.506568-0.1390310.0091160.668334-0.375480
XSP29Jul22C416.00CALL416.00$14.13 / 119$14.28 / 1190022.703574%0.502478-0.1508300.0091170.6684110.314242
XSP29Jul22P416.00PUT416.00$18.68$16.75 / 119$16.90 / 1190123.556853%-0.497522-0.1391680.0091170.668411-0.368442
XSP29Jul22C415.00CALL415.00$10.43$14.71 / 119$14.85 / 1190122.868664%0.511545-0.1508640.0091140.6681440.319639
XSP29Jul22P415.00PUT415.00$9.71$16.31 / 119$16.46 / 1190123.697138%-0.488455-0.1392300.0091140.668144-0.361405
XSP29Jul22C414.00CALL414.00$15.28 / 119$15.40 / 1190022.995743%0.520627-0.1508230.0091050.6675300.325031
XSP29Jul22P414.00PUT414.00$15.88 / 119$16.01 / 1190023.822387%-0.479373-0.1392170.0091050.667530-0.354371
XSP29Jul22C413.00CALL413.00$15.86 / 119$15.98 / 1190023.138167%0.529721-0.1507060.0090920.6665680.330416
XSP29Jul22P413.00PUT413.00$15.47 / 119$15.59 / 1190023.971053%-0.470279-0.1391270.0090920.666568-0.347345
XSP29Jul22C412.00CALL412.00$16.45 / 119$16.57 / 1190023.280448%0.538822-0.1505120.0090740.6652570.335790
XSP29Jul22P412.00PUT412.00$21.95$15.06 / 119$15.18 / 1190124.112590%-0.461178-0.1389620.0090740.665257-0.340330
XSP29Jul22C411.00CALL411.00$17.02 / 119$17.16 / 1190023.392915%0.547924-0.1502420.0090520.6635960.341151
XSP29Jul22P411.00PUT411.00$14.66 / 136$14.78 / 1360024.254968%-0.452076-0.1387200.0090520.663596-0.333328
XSP29Jul22C410.00CALL410.00$13.08$17.65 / 119$17.77 / 1190323.551081%0.557022-0.1498960.0090240.6615840.346494
XSP29Jul22P410.00PUT410.00$15.16$14.26 / 136$14.41 / 13602124.405936%-0.442978-0.1384010.0090240.661584-0.326344
XSP29Jul22C409.00CALL409.00$18.27 / 119$18.39 / 1190023.694849%0.566114-0.1494730.0089920.6592240.351817
XSP29Jul22P409.00PUT409.00$34.69$13.88 / 136$14.03 / 13601324.550554%-0.433886-0.1380070.0089920.659224-0.319380
XSP29Jul22C408.00CALL408.00$18.90 / 119$19.04 / 1190023.854653%0.575192-0.1489740.0089550.6565160.357117
XSP29Jul22P408.00PUT408.00$13.52 / 136$13.66 / 1360024.704086%-0.424808-0.1375360.0089550.656516-0.312439
XSP29Jul22C407.00CALL407.00$19.53 / 102$19.65 / 1020023.969413%0.584253-0.1484000.0089140.6534620.362389
XSP29Jul22P407.00PUT407.00$13.14 / 136$13.27 / 1360024.813054%-0.415747-0.1369890.0089140.653462-0.305526
XSP29Jul22C406.00CALL406.00$12.55$20.18 / 102$20.31 / 1020124.128194%0.593291-0.1477500.0088670.6500640.367631
XSP29Jul22P406.00PUT406.00$23.58$12.79 / 136$12.94 / 13601324.981865%-0.406709-0.1363670.0088670.650064-0.298643
XSP29Jul22C405.00CALL405.00$20.80 / 102$20.95 / 1020024.230712%0.602302-0.1470250.0088160.6463250.372839
XSP29Jul22C404.00CALL404.00$20.55 / 86$22.57 / 860024.406134%0.611281-0.1462260.0087610.6422480.378011
XSP29Jul22P404.00PUT404.00$10.76$12.11 / 153$12.26 / 1530125.272805%-0.388719-0.1349000.0087610.642248-0.284981
XSP29Jul22C403.00CALL403.00$21.20 / 85$23.23 / 850024.521469%0.620223-0.1453540.0087000.6378380.383142
XSP29Jul22P403.00PUT403.00$11.78 / 153$11.93 / 1530025.415291%-0.379777-0.1340560.0087000.637838-0.278209
XSP29Jul22C402.00CALL402.00$21.82 / 83$23.91 / 830024.615261%0.629123-0.1444100.0086360.6331000.388229
XSP29Jul22P402.00PUT402.00$11.47 / 153$11.61 / 1530025.568740%-0.370877-0.1331400.0086360.633100-0.271480
XSP29Jul22C401.00CALL401.00$22.51 / 81$24.59 / 810024.751189%0.637976-0.1433940.0085670.6280370.393270
XSP29Jul22P401.00PUT401.00$20.32$11.16 / 170$11.28 / 1700125.701753%-0.362024-0.1321520.0085670.628037-0.264798
XSP29Jul22C400.00CALL400.00$23.23 / 81$25.29 / 810024.914421%0.646778-0.1423080.0084930.6226570.398261
XSP29Jul22P400.00PUT400.00$15.61$10.85 / 170$10.99 / 1700425.854252%-0.353222-0.1310940.0084930.622657-0.258166
XSP29Jul22C395.00CALL395.00$16.25$26.83 / 76$28.89 / 760525.632012%0.689854-0.1358790.0080650.5912230.422361
XSP29Jul22C390.00CALL390.00$14.93$30.61 / 72$32.63 / 720826.317826%0.730971-0.1279430.0075430.5529940.444766
XSP29Jul22P390.00PUT390.00$8.90$8.20 / 221$8.33 / 22103327.307314%-0.269029-0.1170090.0075430.552994-0.195250
XSP29Jul22C385.00CALL385.00$34.45 / 68$36.52 / 680026.904031%0.769627-0.1187650.0069460.5092200.465153
XSP29Jul22P385.00PUT385.00$10.81$7.12 / 255$7.23 / 3050328.031190%-0.230373-0.1079710.0069460.509220-0.166658
XSP29Jul22C380.00CALL380.00$38.54 / 66$40.61 / 660027.651337%0.805403-0.1086600.0062930.4613670.483254
XSP29Jul22P380.00PUT380.00$10.86$6.19 / 289$6.27 / 3390628.778553%-0.194597-0.0980070.0062930.461367-0.140352
XSP29Jul22C375.00CALL375.00$42.66 / 63$44.72 / 630028.183263%0.837977-0.0979710.0056070.4110240.498875
XSP29Jul22P375.00PUT375.00$5.75$5.35 / 340$5.43 / 39001629.493569%-0.162023-0.0874580.0056070.411024-0.116526
XSP29Jul22C370.00CALL370.00$46.95 / 61$49.02 / 610028.863766%0.867135-0.0870490.0049080.3598160.511896