XSP.IN Option Chain

End of day data from June 30, 2022 for XSP.IN options expired on July 29, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.02 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP29Jul22P370.00PUT370.00$7.28$7.84 / 153$7.95 / 1531801,67127.841194%-0.361205-0.1752560.0128380.406539-0.118566
XSP29Jul22C412.00CALL412.00$0.96$0.93 / 561$1.00 / 5611513,52921.316459%0.149163-0.1155370.0079620.2521300.044628
XSP29Jul22P345.00PUT345.00$2.49$2.42 / 425$2.49 / 425924531.348543%-0.103281-0.0854340.0061580.195019-0.033358
XSP29Jul22P369.00PUT369.00$7.01$7.51 / 170$7.62 / 17080527.985402%-0.348136-0.1731410.0126710.401251-0.114184
XSP29Jul22P344.00PUT344.00$2.52$2.30 / 442$2.37 / 442461231.492785%-0.096673-0.0814400.0058680.185825-0.031208
XSP29Jul22C422.50CALL422.50$0.34$0.34 / 748$0.38 / 74835021.167238%0.085874-0.0777420.0053750.1701990.025805
XSP29Jul22P368.00PUT368.00$7.31$7.19 / 170$7.31 / 170301028.138529%-0.335209-0.1708270.0124900.395528-0.109858
XSP29Jul22P385.00PUT385.00$14.90$14.24 / 102$14.43 / 1021411,36625.594949%-0.563742-0.1806340.0134990.427478-0.187657
XSP29Jul22C405.00CALL405.00$1.85$1.76 / 391$1.83 / 391119921.662494%0.206776-0.1424370.0097890.3099760.061650
XSP29Jul22C376.00CALL376.00$11.96$12.62 / 119$12.79 / 11910225.667607%0.558233-0.2013500.0135280.4283960.162841
XSP29Jul22P376.00PUT376.00$11.32$10.04 / 136$10.16 / 13610526.909126%-0.441767-0.1834720.0135280.428396-0.145759
XSP29Jul22C425.00CALL425.00$0.29$0.26 / 782$0.30 / 78271121.139852%0.074487-0.0697700.0048270.1528430.022403
XSP29Jul22C420.00CALL420.00$0.44$0.43 / 814$0.47 / 71472221.105346%0.098596-0.0861740.0059530.1885290.029599
XSP29Jul22P379.00PUT379.00$12.22$11.31 / 119$11.50 / 119729226.512519%-0.482705-0.1845520.0136610.432610-0.159712
XSP29Jul22P350.00PUT350.00$3.20$3.11 / 357$3.19 / 35771530.653325%-0.140884-0.1060490.0076620.242622-0.045624
XSP29Jul22C414.00CALL414.00$0.96$0.77 / 612$0.83 / 6123121.239986%0.135041-0.1079390.0074430.2357120.040439
XSP29Jul22C409.00CALL409.00$1.49$1.22 / 493$1.30 / 493310921.413086%0.172280-0.1270830.0087480.2770170.051471
XSP29Jul22C399.00CALL399.00$3.75$2.94 / 289$3.04 / 28934522.294904%0.266324-0.1642560.0112550.3564190.079132
XSP29Jul22C398.00CALL398.00$4.03$3.19 / 272$3.27 / 2723122.390171%0.277124-0.1676300.0114800.3635430.082291
XSP29Jul22C394.00CALL394.00$4.97$4.34 / 221$4.43 / 22131122.929382%0.322641-0.1800210.0122990.3894860.095557
XSP29Jul22C380.00CALL380.00$10.19$10.35 / 119$10.52 / 11936325.053163%0.503658-0.2025240.0136730.4329990.147501
XSP29Jul22C378.00CALL378.00$11.25$11.44 / 119$11.64 / 1193225.356345%0.530947-0.2023940.0136330.4317130.155194
XSP29Jul22P377.00PUT377.00$11.33$10.45 / 119$10.58 / 119312626.761501%-0.455402-0.1840600.0135890.430308-0.150395
XSP29Jul22P372.00PUT372.00$9.28$8.52 / 153$8.64 / 153312427.528653%-0.387714-0.1788660.0131290.415750-0.127478
XSP29Jul22C415.00CALL415.00$0.75$0.70 / 629$0.76 / 62922521.222107%0.128359-0.1041910.0071870.2276010.038455
XSP29Jul22C408.00CALL408.00$1.25$1.34 / 459$1.42 / 4592321.475541%0.180509-0.1309420.0090100.2853170.053902
XSP29Jul22C400.00CALL400.00$2.49$2.71 / 306$2.78 / 30622622.143960%0.255766-0.1607910.0110240.3490840.076041
XSP29Jul22C385.00CALL385.00$7.71$7.88 / 136$7.98 / 1362624.293656%0.436258-0.1989400.0134990.4274780.128330
XSP29Jul22C384.00CALL384.00$8.19$8.36 / 136$8.49 / 1362624.502291%0.449583-0.2000910.0135650.4295540.132138
XSP29Jul22P365.00PUT365.00$6.27$6.31 / 204$6.42 / 20424028.583711%-0.297434-0.1627730.0118710.375919-0.097256
XSP29Jul22P600.00PUT600.00$220.97$220.05 / 50$221.98 / 501072.523770%-1.0000000.0285290.0000010.000000-0.492447
XSP29Jul22P458.00PUT458.00$82.87$78.29 / 50$80.22 / 501135.331148%-0.9921010.0110990.0007430.023526-0.373504
XSP29Jul22C411.00CALL411.00$0.90$1.02 / 544$1.09 / 54411721.341986%0.156608-0.1193720.0082230.2604070.046834
XSP29Jul22C410.00CALL410.00$1.26$1.11 / 527$1.19 / 51014121.358415%0.164313-0.1232240.0084850.2687080.049114
XSP29Jul22P405.00PUT405.00$28.34$27.16 / 57$29.09 / 5712023.570812%-0.793224-0.1231800.0097890.309976-0.270751
XSP29Jul22C397.00CALL397.00$3.97$3.45 / 255$3.53 / 2551122.503538%0.288163-0.1709040.0116980.3704320.085514
XSP29Jul22C396.00CALL396.00$4.26$3.73 / 238$3.83 / 2381222.664531%0.299433-0.1740660.0119070.3770670.088802
XSP29Jul22C395.00CALL395.00$3.75$4.03 / 238$4.12 / 23811722.799217%0.310928-0.1771090.0121080.3834250.092150
XSP29Jul22P395.00PUT395.00$20.21$19.50 / 66$21.42 / 661924.290749%-0.689072-0.1583270.0121080.383425-0.232044
XSP29Jul22C391.00CALL391.00$4.51$5.38 / 187$5.47 / 1871523.378756%0.358997-0.1878870.0128110.4056800.106100
XSP29Jul22P391.00PUT391.00$20.00$16.77 / 72$18.73 / 7214824.593862%-0.641003-0.1692950.0128110.405680-0.214811
XSP29Jul22C386.00CALL386.00$6.25$7.42 / 136$7.54 / 1361024.157339%0.423039-0.1975810.0134190.4249340.124545
XSP29Jul22C383.00CALL383.00$10.11$8.84 / 136$8.98 / 1361024.651553%0.463001-0.2010290.0136150.4311530.135964
XSP29Jul22P380.00PUT380.00$13.20$11.76 / 119$11.95 / 11912226.352074%-0.496342-0.1844550.0136730.432999-0.164382
XSP29Jul22C375.00CALL375.00$11.49$13.21 / 119$13.39 / 1191625.803994%0.571836-0.2004870.0134520.4259780.166635
XSP29Jul22P375.00PUT375.00$11.92$9.64 / 136$9.76 / 13612927.061085%-0.428164-0.1826560.0134520.425978-0.141144
XSP29Jul22P364.00PUT364.00$6.01$6.02 / 204$6.18 / 20417928.756097%-0.285222-0.1597450.0116410.368635-0.093195
XSP29Jul22P363.00PUT363.00$7.42$5.77 / 221$5.87 / 22115028.861134%-0.273222-0.1565610.0114000.361013-0.089210
XSP29Jul22P358.00PUT358.00$5.98$4.57 / 272$4.67 / 27213329.536148%-0.216789-0.1386750.0100630.318673-0.070544
XSP29Jul22P355.00PUT355.00$4.70$3.98 / 306$4.06 / 30617629.985560%-0.186120-0.1267800.0091840.290816-0.060450
XSP29Jul22P346.00PUT346.00$2.66$2.54 / 408$2.61 / 40813331.182137%-0.110190-0.0894830.0064530.204349-0.035608
XSP29Jul22P335.00PUT335.00$1.53$1.46 / 578$1.53 / 56116732.941493%-0.050008-0.0492250.0035360.111959-0.016077
XSP29Jul22P325.00PUT325.00$1.25$0.93 / 680$0.97 / 68012135.006961%-0.020773-0.0239270.0017140.054270-0.006653
XSP29Jul22C600.00CALL600.00$0.02 / 1,4500051.910550%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C590.00CALL590.00$0.02 / 1,4500050.199839%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P590.00PUT590.00$210.09 / 50$212.02 / 500070.829820%-1.0000000.0280540.0000010.000000-0.484239
XSP29Jul22C580.00CALL580.00$0.02 / 1,4500048.449318%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P580.00PUT580.00$200.08 / 0$202.01 / 00068.067495%-1.0000000.0275780.0000010.000000-0.476032
XSP29Jul22C570.00CALL570.00$0.02 / 1,4500046.664007%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P570.00PUT570.00$190.12 / 50$192.05 / 500066.243071%-1.0000000.0271020.0000010.000000-0.467824
XSP29Jul22C560.00CALL560.00$0.02 / 1,4500044.839136%0.000001-0.0000010.0000010.0000010.000000
XSP29Jul22P560.00PUT560.00$180.11 / 50$182.04 / 500063.394514%-1.0000000.0266260.0000010.000001-0.459617
XSP29Jul22C550.00CALL550.00$0.02 / 1,3500042.973333%0.000001-0.0000020.0000010.0000050.000000
XSP29Jul22P550.00PUT550.00$170.17 / 50$172.10 / 500061.775543%-0.9999990.0261500.0000010.000005-0.451409
XSP29Jul22C540.00CALL540.00$0.02 / 1,3500041.062706%0.000003-0.0000060.0000010.0000140.000001
XSP29Jul22P540.00PUT540.00$160.14 / 50$162.07 / 500058.475930%-0.9999970.0256700.0000010.000014-0.443201
XSP29Jul22C530.00CALL530.00$0.02 / 1,2500039.106558%0.000008-0.0000180.0000010.0000400.000003
XSP29Jul22P530.00PUT530.00$150.17 / 50$152.10 / 500056.175715%-0.9999920.0251820.0000010.000040-0.434992
XSP29Jul22C525.00CALL525.00$0.02 / 1,2500038.111027%0.000014-0.0000310.0000020.0000680.000004
XSP29Jul22P525.00PUT525.00$145.16 / 50$147.09 / 500054.565800%-0.9999860.0249320.0000020.000068-0.430887
XSP29Jul22C520.00CALL520.00$2.03$0.02 / 1,1500037.101477%0.000024-0.0000510.0000040.0001140.000007
XSP29Jul22P520.00PUT520.00$140.17 / 50$142.10 / 500053.285703%-0.9999760.0246740.0000040.000114-0.426780
XSP29Jul22C515.00CALL515.00$0.02 / 1,1500036.078725%0.000041-0.0000850.0000060.0001870.000013
XSP29Jul22P515.00PUT515.00$135.18 / 50$137.11 / 500051.982849%-0.9999590.0244030.0000060.000187-0.422671
XSP29Jul22C510.00CALL510.00$0.91$0.02 / 1,0500035.046011%0.000070-0.0001380.0000100.0003060.000021
XSP29Jul22P510.00PUT510.00$130.18 / 50$132.12 / 500050.578295%-0.9999300.0241110.0000100.000306-0.418558
XSP29Jul22C505.00CALL505.00$0.02 / 9500033.996235%0.000116-0.0002230.0000160.0004940.000035
XSP29Jul22P505.00PUT505.00$125.19 / 50$127.12 / 500049.150386%-0.9998840.0237890.0000160.000494-0.414441
XSP29Jul22C500.00CALL500.00$0.51$0.02 / 8500332.935077%0.000191-0.0003560.0000250.0007880.000058
XSP29Jul22P500.00PUT500.00$120.20 / 50$122.13 / 500047.785873%-0.9998090.0234180.0000250.000788-0.410314
XSP29Jul22C495.00CALL495.00$0.73$0.02 / 8500531.858986%0.000311-0.0005620.0000390.0012420.000095
XSP29Jul22P495.00PUT495.00$115.21 / 50$117.14 / 500046.395210%-0.9996890.0229750.0000390.001242-0.406174
XSP29Jul22C490.00CALL490.00$0.46$0.03 / 1,6570331.954699%0.000501-0.0008750.0000610.0019320.000153
XSP29Jul22P490.00PUT490.00$86.65$110.22 / 50$112.15 / 500144.979759%-0.9994990.0224240.0000610.001932-0.402012
XSP29Jul22C489.00CALL489.00$0.03 / 1,6570031.727691%0.000550-0.0009540.0000670.0021080.000168
XSP29Jul22P489.00PUT489.00$109.22 / 50$111.15 / 500044.664294%-0.9994500.0222970.0000670.002108-0.401176
XSP29Jul22C488.00CALL488.00$0.03 / 1,6570031.500032%0.000604-0.0010400.0000730.0022980.000184
XSP29Jul22P488.00PUT488.00$84.72$108.22 / 50$110.15 / 500144.348030%-0.9993960.0221640.0000730.002298-0.400339
XSP29Jul22C487.00CALL487.00$0.03 / 1,6570031.272672%0.000663-0.0011330.0000790.0025040.000202
XSP29Jul22P487.00PUT487.00$107.22 / 50$109.16 / 500044.103701%-0.9993370.0220230.0000790.002504-0.399500
XSP29Jul22C486.00CALL486.00$0.03 / 1,6570031.040321%0.000727-0.0012340.0000860.0027270.000222
XSP29Jul22P486.00PUT486.00$106.22 / 50$108.16 / 500043.785608%-0.9992730.0218740.0000860.002727-0.398660
XSP29Jul22C485.00CALL485.00$0.68$0.03 / 1,6570330.812074%0.000797-0.0013440.0000940.0029680.000243
XSP29Jul22P485.00PUT485.00$105.23 / 50$107.16 / 500043.538547%-0.9992030.0217170.0000940.002968-0.397818
XSP29Jul22C484.00CALL484.00$0.03 / 1,6570030.582420%0.000874-0.0014620.0001020.0032290.000266
XSP29Jul22P484.00PUT484.00$104.23 / 50$106.16 / 500043.218588%-0.9991260.0215520.0001020.003229-0.396974
XSP29Jul22C483.00CALL483.00$3.96$0.03 / 1,6570330.351489%0.000957-0.0015890.0001110.0035100.000292
XSP29Jul22P483.00PUT483.00$103.23 / 50$105.16 / 500042.897792%-0.9990430.0213760.0001110.003510-0.396128
XSP29Jul22C482.00CALL482.00$0.03 / 1,6570030.121531%0.001048-0.0017270.0001200.0038140.000319
XSP29Jul22P482.00PUT482.00$102.23 / 50$104.16 / 500042.576153%-0.9989520.0211910.0001200.003814-0.395280
XSP29Jul22C481.00CALL481.00$0.73$0.03 / 1,6570129.887985%0.001146-0.0018760.0001310.0041430.000349
XSP29Jul22P481.00PUT481.00$101.23 / 50$103.17 / 500042.324173%-0.9988540.0209950.0001310.004143-0.394429
XSP29Jul22C480.00CALL480.00$3.35$0.03 / 1,6570129.654702%0.001254-0.0020370.0001420.0044970.000382
XSP29Jul22P480.00PUT480.00$100.23 / 50$102.17 / 500042.000595%-0.9987460.0207870.0001420.004497-0.393575
XSP29Jul22C479.00CALL479.00$0.03 / 1,6570029.420043%0.001371-0.0022090.0001540.0048780.000417
XSP29Jul22P479.00PUT479.00$99.24 / 50$101.17 / 500041.745751%-0.9986290.0205660.0001540.004878-0.392719
XSP29Jul22C478.00CALL478.00$0.03 / 1,6570029.185874%0.001498-0.0023960.0001670.0052890.000456
XSP29Jul22P478.00PUT478.00$98.24 / 50$100.17 / 500041.420196%-0.9985020.0203320.0001670.005289-0.391860
XSP29Jul22C477.00CALL477.00$0.03 / 1,5500028.952714%0.001636-0.0025960.0001810.0057310.000498
XSP29Jul22P477.00PUT477.00$97.24 / 50$99.17 / 500041.093755%-0.9983640.0200840.0001810.005731-0.390997
XSP29Jul22C476.00CALL476.00$0.37$0.03 / 1,5500328.715529%0.001785-0.0028120.0001960.0062070.000543
XSP29Jul22P476.00PUT476.00$96.24 / 50$98.17 / 500040.766421%-0.9982150.0198210.0001960.006207-0.390131
XSP29Jul22C475.00CALL475.00$0.03$0.03 / 1,4500528.479053%0.001948-0.0030440.0002120.0067180.000593
XSP29Jul22P475.00PUT475.00$97.30$95.24 / 50$97.18 / 500140.506391%-0.9980520.0195420.0002120.006718-0.389261
XSP29Jul22C474.00CALL474.00$0.03 / 1,3500028.242061%0.002124-0.0032930.0002290.0072670.000646
XSP29Jul22P474.00PUT474.00$94.24 / 50$96.18 / 500040.177002%-0.9978760.0192450.0002290.007267-0.388387
XSP29Jul22C473.00CALL473.00$0.03 / 1,2500028.004794%0.002315-0.0035600.0002480.0078560.000704
XSP29Jul22P473.00PUT473.00$93.25 / 50$95.18 / 500039.916179%-0.9976850.0189300.0002480.007856-0.387508
XSP29Jul22C472.00CALL472.00$3.03$0.03 / 1,15002527.762646%0.002521-0.0038470.0002680.0084890.000767
XSP29Jul22P472.00PUT472.00$92.25 / 50$94.18 / 500039.580559%-0.9974790.0185960.0002680.008489-0.386624
XSP29Jul22C471.00CALL471.00$0.54$0.03 / 1,0500227.525233%0.002745-0.0041550.0002890.0091660.000835
XSP29Jul22P471.00PUT471.00$91.25 / 50$93.18 / 500039.248778%-0.9972550.0182410.0002890.009166-0.385736
XSP29Jul22C470.00CALL470.00$0.06$0.03 / 9500827.283841%0.002987-0.0044840.0003120.0098920.000908
XSP29Jul22P470.00PUT470.00$90.25 / 50$92.19 / 500038.982395%-0.9970130.0178640.0003120.009892-0.384842
XSP29Jul22C469.00CALL469.00$0.06$0.03 / 8500527.045884%0.003249-0.0048370.0003370.0106690.000988
XSP29Jul22P469.00PUT469.00$89.26 / 50$91.19 / 500038.713545%-0.9967510.0174630.0003370.010669-0.383941
XSP29Jul22C468.00CALL468.00$0.03 / 8500026.800747%0.003532-0.0052140.0003630.0115000.001074
XSP29Jul22P468.00PUT468.00$22.78$88.26 / 50$90.19 / 500138.376611%-0.9964680.0170390.0003630.011500-0.383035
XSP29Jul22C467.00CALL467.00$0.03 / 8500026.557885%0.003837-0.0056170.0003910.0123880.001166
XSP29Jul22P467.00PUT467.00$87.26 / 50$89.19 / 500038.043037%-0.9961630.0165880.0003910.012388-0.382122
XSP29Jul22C466.00CALL466.00$0.26$0.04 / 1,65702527.102979%0.004166-0.0060480.0004210.0133370.001266
XSP29Jul22P466.00PUT466.00$86.26 / 50$88.20 / 500037.767702%-0.9958340.0161100.0004210.013337-0.381201
XSP29Jul22C465.00CALL465.00$0.05$0.04 / 1,6570926.850745%0.004522-0.0065080.0004530.0143490.001374
XSP29Jul22P465.00PUT465.00$69.64$85.26 / 50$87.24 / 500137.678713%-0.9954780.0156020.0004530.014349-0.380272
XSP29Jul22C464.00CALL464.00$0.04 / 1,6570026.598670%0.004905-0.0069980.0004870.0154280.001490
XSP29Jul22P464.00PUT464.00$84.27 / 50$86.20 / 500037.151309%-0.9950950.0150640.0004870.015428-0.379335
XSP29Jul22C463.00CALL463.00$11.34$0.04 / 1,6570326.346818%0.005317-0.0075210.0005240.0165790.001615
XSP29Jul22P463.00PUT463.00$83.27 / 50$85.20 / 500036.810196%-0.9946830.0144940.0005240.016579-0.378390
XSP29Jul22C462.00CALL462.00$1.05$0.04 / 1,65702626.094948%0.005762-0.0080770.0005620.0178030.001750
XSP29Jul22P462.00PUT462.00$82.27 / 50$84.21 / 500036.532727%-0.9942380.0138900.0005620.017803-0.377434
XSP29Jul22C461.00CALL461.00$3.73$0.04 / 1,5500525.840665%0.006240-0.0086690.0006030.0191070.001894
XSP29Jul22P461.00PUT461.00$81.28 / 50$83.21 / 500036.248271%-0.9937600.0132510.0006030.019107-0.376469
XSP29Jul22C460.00CALL460.00$0.08$0.04 / 1,3500725.588663%0.006753-0.0092990.0006470.0204920.002050
XSP29Jul22P460.00PUT460.00$82.20$80.28 / 50$82.21 / 500635.903228%-0.9932470.0125730.0006470.020492-0.375492
XSP29Jul22C459.00CALL459.00$0.04 / 1,1500025.334251%0.007306-0.0099680.0006940.0219640.002217
XSP29Jul22P459.00PUT459.00$79.28 / 50$81.21 / 500035.557133%-0.9926940.0118570.0006940.021964-0.374505
XSP29Jul22C458.00CALL458.00$1.54$0.04 / 85003425.078096%0.007899-0.0106780.0007430.0235260.002397
XSP29Jul22C457.00CALL457.00$0.37$0.04 / 8500324.821271%0.008535-0.0114320.0007950.0251830.002589
XSP29Jul22P457.00PUT457.00$77.29 / 50$79.22 / 500034.982748%-0.9914650.0102980.0007950.025183-0.372491
XSP29Jul22C456.00CALL456.00$0.14$0.05 / 1,6570025.164139%0.009217-0.0122300.0008510.0269390.002796
XSP29Jul22P456.00PUT456.00$76.29 / 50$78.22 / 500034.633507%-0.9907830.0094520.0008510.026939-0.371464
XSP29Jul22C455.00CALL455.00$0.07$0.01 / 850$0.05 / 1,65702923.586993%0.009948-0.0130760.0009090.0287980.003017
XSP29Jul22P455.00PUT455.00$19.36$75.30 / 50$77.23 / 500134.397647%-0.9900520.0085590.0009090.028798-0.370422
XSP29Jul22C454.00CALL454.00$0.12$0.01 / 1,050$0.05 / 1,6570123.334384%0.010732-0.0139710.0009720.0307650.003254
XSP29Jul22P454.00PUT454.00$83.80$74.30 / 50$76.23 / 500134.044661%-0.9892680.0076160.0009720.030765-0.369364
XSP29Jul22C453.00CALL453.00$0.01 / 1,350$0.05 / 1,3500023.079570%0.011570-0.0149170.0010370.0328440.003507
XSP29Jul22P453.00PUT453.00$73.30 / 50$75.24 / 500033.747817%-0.9884300.0066220.0010370.032844-0.368290
XSP29Jul22C452.00CALL452.00$0.54$0.01 / 1,657$0.05 / 1,0500222.825118%0.012466-0.0159160.0011070.0350400.003778
XSP29Jul22P452.00PUT452.00$18.18$72.31 / 50$74.24 / 500133.448343%-0.9875340.0055750.0011070.035040-0.367199
XSP29Jul22C451.00CALL451.00$0.13$0.01 / 1,657$0.05 / 8500222.569877%0.013425-0.0169710.0011800.0373570.004067
XSP29Jul22P451.00PUT451.00$71.31 / 50$73.24 / 500033.092847%-0.9865750.0044730.0011800.037357-0.366088
XSP29Jul22C450.00CALL450.00$0.12$0.02 / 850$0.06 / 1,65701123.002314%0.014448-0.0180840.0012570.0398010.004377
XSP29Jul22P450.00PUT450.00$41.86$70.32 / 50$72.25 / 500132.846221%-0.9855520.0033130.0012570.039801-0.364958
XSP29Jul22C449.00CALL449.00$2.59$0.02 / 1,150$0.06 / 1,55003422.736702%0.015541-0.0192560.0013380.0423740.004706
XSP29Jul22P449.00PUT449.00$69.32 / 50$71.25 / 500032.486103%-0.9844590.0020930.0013380.042374-0.363808
XSP29Jul22C448.00CALL448.00$1.13$0.02 / 1,657$0.06 / 9500122.471758%0.016706-0.0204900.0014240.0450830.005058
XSP29Jul22P448.00PUT448.00$68.33 / 50$70.26 / 500032.233972%-0.9832940.0008120.0014240.045083-0.362635
XSP29Jul22C447.00CALL447.00$0.21$0.02 / 1,657$0.07 / 1,6570022.494904%0.017948-0.0217870.0015140.0479310.005433
XSP29Jul22P447.00PUT447.00$67.33 / 50$69.26 / 500031.870704%-0.982052-0.0005330.0015140.047931-0.361440
XSP29Jul22C446.00CALL446.00$0.25$0.03 / 1,150$0.07 / 1,4500022.487522%0.019271-0.0231510.0016080.0509240.005832
XSP29Jul22P446.00PUT446.00$66.34 / 50$68.27 / 500031.612939%-0.980729-0.0019440.0016080.050924-0.360220
XSP29Jul22C445.00CALL445.00$0.09$0.03 / 1,657$0.07 / 8500722.216189%0.020680-0.0245830.0017070.0540640.006257
XSP29Jul22P445.00PUT445.00$50.93$65.34 / 50$67.27 / 500131.246436%-0.979320-0.0034230.0017070.054064-0.358974
XSP29Jul22C444.00CALL444.00$0.22$0.04 / 850$0.08 / 1,65701822.408673%0.022178-0.0260840.0018110.0573570.006709
XSP29Jul22P444.00PUT444.00$64.35 / 50$66.28 / 500030.982273%-0.977822-0.0049720.0018110.057357-0.357702
XSP29Jul22C443.00CALL443.00$2.60$0.04 / 1,550$0.08 / 95001222.130068%0.023770-0.0276570.0019200.0608070.007188
XSP29Jul22P443.00PUT443.00$30.59$63.35 / 50$65.29 / 500130.663722%-0.976230-0.0065930.0019200.060807-0.356401
XSP29Jul22C442.00CALL442.00$0.05 / 850$0.09 / 1,6570022.254600%0.025462-0.0293040.0020340.0644170.007698
XSP29Jul22P442.00PUT442.00$62.36 / 50$64.29 / 500030.342877%-0.974538-0.0082880.0020340.064417-0.355071
XSP29Jul22C441.00CALL441.00$0.20$0.05 / 1,657$0.09 / 8500521.968592%0.027257-0.0310260.0021530.0681920.008238
XSP29Jul22P441.00PUT441.00$61.37 / 50$63.30 / 500030.069670%-0.972743-0.0100580.0021530.068192-0.353710
XSP29Jul22C440.00CALL440.00$0.16$0.06 / 850$0.10 / 1,65701022.042908%0.029161-0.0328260.0022780.0721350.008812
XSP29Jul22P440.00PUT440.00$60.39 / 50$62.38 / 500030.177649%-0.970839-0.0119050.0022780.072135-0.352316
XSP29Jul22C439.00CALL439.00$0.30$0.06 / 1,657$0.10 / 8500221.748967%0.031179-0.0347040.0024080.0762490.009419
XSP29Jul22P439.00PUT439.00$59.38 / 50$61.32 / 500029.464001%-0.968821-0.0138300.0024080.076249-0.350888
XSP29Jul22C438.00CALL438.00$0.07 / 1,350$0.11 / 1,0500021.779069%0.033316-0.0366630.0025430.0805370.010061
XSP29Jul22P438.00PUT438.00$58.39 / 50$60.32 / 500029.132657%-0.966684-0.0158360.0025430.080537-0.349425
XSP29Jul22C437.00CALL437.00$0.08 / 950$0.12 / 1,4500021.776735%0.035577-0.0387020.0026840.0850020.010741
XSP29Jul22P437.00PUT437.00$44.94$57.40 / 50$59.33 / 500228.845121%-0.964423-0.0179240.0026840.085002-0.347924
XSP29Jul22C436.00CALL436.00$0.43$0.09 / 850$0.13 / 1,6570421.748187%0.037968-0.0408250.0028310.0896470.011460
XSP29Jul22P436.00PUT436.00$12.96$56.44 / 50$58.37 / 500128.829239%-0.962032-0.0200940.0028310.089647-0.346384
XSP29Jul22C435.00CALL435.00$0.24$0.10 / 850$0.14 / 1,55001921.698677%0.040495-0.0430310.0029830.0944740.012219
XSP29Jul22P435.00PUT435.00$55.42 / 50$57.36 / 500028.306621%-0.959505-0.0223480.0029830.094474-0.344805
XSP29Jul22C434.00CALL434.00$0.10 / 1,657$0.15 / 1,4500021.509510%0.043163-0.0453220.0031420.0994840.013021
XSP29Jul22P434.00PUT434.00$54.45 / 50$56.38 / 500028.140084%-0.956837-0.0246860.0031420.099484-0.343183
XSP29Jul22C433.00CALL433.00$2.22$0.12 / 850$0.16 / 1,2500121.535595%0.045978-0.0476980.0033060.1046780.013865
XSP29Jul22P433.00PUT433.00$53.45 / 50$55.38 / 500027.748585%-0.954022-0.0271090.0033060.104678-0.341517
XSP29Jul22C432.00CALL432.00$0.13 / 950$0.17 / 8500021.428300%0.048946-0.0501590.0034750.1100570.014756
XSP29Jul22P432.00PUT432.00$52.46 / 50$54.39 / 500027.439476%-0.951054-0.0296180.0034750.110057-0.339806
XSP29Jul22C431.00CALL431.00$0.14 / 1,550$0.18 / 8500021.306894%0.052072-0.0527060.0036510.1156220.015693
XSP29Jul22P431.00PUT431.00$24.11$51.48 / 50$53.41 / 500127.213514%-0.947928-0.0322130.0036510.115622-0.338048
XSP29Jul22C430.00CALL430.00$0.77$0.16 / 833$0.20 / 8330421.353680%0.055362-0.0553390.0038330.1213710.016680
XSP29Jul22P430.00PUT430.00$35.46$50.51 / 50$52.44 / 500027.060339%-0.944638-0.0348930.0038330.121371-0.336241
XSP29Jul22C429.00CALL429.00$0.61$0.18 / 833$0.22 / 1,0330521.365544%0.058823-0.0580580.0040200.1273050.017716
XSP29Jul22P429.00PUT429.00$49.51 / 50$51.44 / 500026.657454%-0.941177-0.0376590.0040200.127305-0.334383
XSP29Jul22C428.00CALL428.00$0.48$0.19 / 1,316$0.24 / 1,3160921.268369%0.062460-0.0608610.0042130.1334220.018806
XSP29Jul22P428.00PUT428.00$48.53 / 50$50.46 / 500026.411399%-0.937540-0.0405100.0042130.133422-0.332473
XSP29Jul22C427.00CALL427.00$0.93$0.21 / 1,316$0.26 / 8990221.227960%0.066279-0.0637480.0044120.1397190.019949
XSP29Jul22P427.00PUT427.00$47.55 / 50$49.49 / 500026.193996%-0.933721-0.0434450.0044120.139719-0.330509
XSP29Jul22C426.00CALL426.00$1.02$0.24 / 799$0.28 / 7990321.230902%0.070286-0.0667180.0046170.1461940.021147
XSP29Jul22P426.00PUT426.00$22.53$46.58 / 50$48.51 / 500025.971672%-0.929714-0.0464630.0046170.146194-0.328490
XSP29Jul22P425.00PUT425.00$48.03$45.60 / 50$47.54 / 500225.734702%-0.925513-0.0495620.0048270.152843-0.326413
XSP29Jul22C424.00CALL424.00$0.29 / 765$0.33 / 7650021.155132%0.078887-0.0729010.0050420.1596620.023718
XSP29Jul22P424.00PUT424.00$44.63 / 51$46.57 / 510025.526280%-0.921113-0.0527410.0050420.159662-0.324277
XSP29Jul22C423.00CALL423.00$1.04$0.32 / 765$0.36 / 7650121.133695%0.083493-0.0761100.0052620.1666470.025094
XSP29Jul22P423.00PUT423.00$43.66 / 51$45.60 / 510025.312966%-0.916507-0.0559970.0052620.166647-0.322081
XSP29Jul22P422.50PUT422.50$43.21 / 51$45.14 / 510025.399743%-0.914126-0.0576530.0053750.170199-0.320960
XSP29Jul22C422.00CALL422.00$0.35 / 748$0.40 / 7480021.138272%0.088309-0.0793930.0054880.1737910.026532
XSP29Jul22P422.00PUT422.00$53.00$42.70 / 51$44.63 / 510125.117965%-0.911691-0.0593280.0054880.173791-0.319823
XSP29Jul22C421.00CALL421.00$0.70$0.39 / 931$0.43 / 7310421.112359%0.093342-0.0827490.0057180.1810870.028033
XSP29Jul22P421.00PUT421.00$41.74 / 51$43.67 / 510024.944710%-0.906658-0.0627310.0057180.181087-0.317500
XSP29Jul22P420.00PUT420.00$55.01$40.78 / 51$42.71 / 510324.758741%-0.901404-0.0662030.0059530.188529-0.315113
XSP29Jul22C419.00CALL419.00$1.49$0.47 / 697$0.52 / 6970221.109394%0.104077-0.0896640.0061930.1961080.031232
XSP29Jul22P419.00PUT419.00$21.37$39.82 / 51$41.76 / 510224.586072%-0.895923-0.0697410.0061930.196108-0.312660
XSP29Jul22C418.00CALL418.00$1.05$0.52 / 680$0.57 / 6800621.125926%0.109789-0.0932150.0064360.2038150.032933
XSP29Jul22P418.00PUT418.00$40.17$38.89 / 51$40.87 / 510124.663844%-0.890211-0.0733400.0064360.203815-0.310138
XSP29Jul22C417.50CALL417.50$0.55 / 680$0.59 / 6800021.121509%0.112733-0.0950120.0065590.2077140.033810
XSP29Jul22P417.50PUT417.50$38.45 / 51$40.38 / 510024.632235%-0.887267-0.0751610.0065590.207714-0.308851
XSP29Jul22C417.00CALL417.00$2.02$0.58 / 663$0.62 / 6630421.143133%0.115737-0.0968230.0066830.2116400.034703
XSP29Jul22P417.00PUT417.00$37.93 / 52$39.86 / 520024.290978%-0.884263-0.0769950.0066830.211640-0.307547
XSP29Jul22C416.00CALL416.00$1.07$0.63 / 646$0.68 / 6460721.131592%0.121926-0.1004830.0069340.2195730.036544
XSP29Jul22P416.00PUT416.00$18.68$36.99 / 52$38.92 / 520124.159014%-0.878074-0.0807030.0069340.219573-0.304886
XSP29Jul22P415.00PUT415.00$37.51$36.07 / 52$38.05 / 520624.242754%-0.871641-0.0844580.0071870.227601-0.302154
XSP29Jul22P414.00PUT414.00$35.14 / 52$37.12 / 520024.118692%-0.864959-0.0882540.0074430.235712-0.299349
XSP29Jul22C413.00CALL413.00$1.24$0.85 / 578$0.91 / 5780721.281036%0.141975-0.1117230.0077020.2438930.042497
XSP29Jul22P413.00PUT413.00$34.22 / 53$36.20 / 530024.023668%-0.858025-0.0920860.0077020.243893-0.296471
XSP29Jul22C412.50CALL412.50$2.41$0.89 / 578$0.95 / 5780421.290021%0.145537-0.1136270.0078320.2480060.043553
XSP29Jul22P412.50PUT412.50$33.75 / 53$35.68 / 530023.802571%-0.854463-0.0940130.0078320.248006-0.295004
XSP29Jul22P412.00PUT412.00$21.95$33.29 / 53$35.23 / 530123.768031%-0.850837-0.0959470.0079620.252130-0.293519
XSP29Jul22P411.00PUT411.00$22.53$32.40 / 53$34.38 / 530523.861091%-0.843392-0.0998300.0082230.260407-0.290492
XSP29Jul22P410.00PUT410.00$46.34$31.50 / 54$33.48 / 5402123.785424%-0.835687-0.1037290.0084850.268708-0.287391
XSP29Jul22P409.00PUT409.00$43.26$30.60 / 54$32.53 / 540223.584832%-0.827720-0.1076350.0087480.277017-0.284214
XSP29Jul22P408.00PUT408.00$29.73 / 55$31.66 / 550023.590662%-0.819491-0.1115420.0090100.285317-0.280961
XSP29Jul22C407.50CALL407.50$2.94$1.40 / 459$1.48 / 459030221.489799%0.184722-0.1328690.0091410.2894580.055147
XSP29Jul22P407.50PUT407.50$29.28 / 55$31.22 / 550023.538606%-0.815278-0.1134930.0091410.289458-0.279307
XSP29Jul22C407.00CALL407.00$3.25$1.47 / 442$1.54 / 44201821.520268%0.189001-0.1347930.0092710.2935900.056410
XSP29Jul22P407.00PUT407.00$28.86 / 55$30.79 / 550023.561963%-0.810999-0.1154410.0092710.293590-0.277633
XSP29Jul22C406.00CALL406.00$4.51$1.61 / 425$1.68 / 4250221.591857%0.197757-0.1386280.0095310.3018160.058992
XSP29Jul22P406.00PUT406.00$14.55$28.00 / 56$29.93 / 5601423.545723%-0.802243-0.1193230.0095310.301816-0.274230
XSP29Jul22C404.00CALL404.00$2.90$1.92 / 374$2.00 / 37401521.752316%0.216058-0.1462130.0100440.3180510.064383
XSP29Jul22P404.00PUT404.00$40.00$26.31 / 57$28.29 / 570023.616464%-0.783942-0.1270040.0100440.318051-0.267198
XSP29Jul22C403.00CALL403.00$2.89$2.10 / 357$2.17 / 357032921.837748%0.225600-0.1499460.0102950.3260200.067189
XSP29Jul22P403.00PUT403.00$20.57$25.50 / 58$27.43 / 580223.594429%-0.774400-0.1307840.0102950.326020-0.263571
XSP29Jul22C402.50CALL402.50$3.25$2.19 / 357$2.27 / 3570121.891773%0.230468-0.1517930.0104200.3299590.068619
XSP29Jul22P402.50PUT402.50$25.09 / 58$27.06 / 580023.664135%-0.769532-0.1326550.0104200.329959-0.261730
XSP29Jul22C402.00CALL402.00$6.45$2.29 / 340$2.36 / 3400121.935643%0.235401-0.1536260.0105430.3338630.070068
XSP29Jul22P402.00PUT402.00$24.69 / 59$26.62 / 590023.625724%-0.764599-0.1345120.0105430.333863-0.259871
XSP29Jul22C401.00CALL401.00$6.14$2.49 / 323$2.56 / 32303122.026188%0.245457-0.1572440.0107860.3415580.073019
XSP29Jul22P401.00PUT401.00$20.32$23.90 / 60$25.83 / 600123.685985%-0.754543-0.1381770.0107860.341558-0.256099
XSP29Jul22P400.00PUT400.00$10.68$23.12 / 61$25.04 / 610523.728917%-0.744234-0.1417710.0110240.349084-0.252257
XSP29Jul22P399.00PUT399.00$22.30 / 61$24.27 / 610023.707497%-0.733676-0.1452840.0112550.356419-0.248345
XSP29Jul22P398.00PUT398.00$25.47$21.64 / 63$23.57 / 6304023.989130%-0.722876-0.1487060.0114800.363543-0.244366
XSP29Jul22P397.00PUT397.00$20.82 / 64$22.79 / 640023.887018%-0.711837-0.1520270.0116980.370432-0.240321
XSP29Jul22P396.00PUT396.00$23.44$20.19 / 65$22.11 / 650124.156227%-0.700567-0.1552370.0119070.377067-0.236213
XSP29Jul22P394.00PUT394.00$11.42$18.80 / 67$20.73 / 670524.373708%-0.677359-0.1612870.0122990.389486-0.227816
XSP29Jul22C393.00CALL393.00$10.50$4.67 / 204$4.76 / 2040623.075898%0.334563-0.1827940.0124810.3952280.099019
XSP29Jul22P393.00PUT393.00$18.14 / 69$20.06 / 690024.499970%-0.665437-0.1641080.0124810.395228-0.223533
XSP29Jul22C392.00CALL392.00$11.04$4.98 / 187$5.14 / 18701023.222094%0.346685-0.1854190.0126510.4006330.102535
XSP29Jul22P392.00PUT392.00$22.41$17.48 / 70$19.41 / 700124.614485%-0.653315-0.1667800.0126510.400633-0.219197
XSP29Jul22C390.00CALL390.00$11.77$5.76 / 170$5.89 / 17001523.583239%0.371490-0.1901890.0129580.4103520.109711
XSP29Jul22P390.00PUT390.00$9.79$16.14 / 73$18.11 / 7302924.715384%-0.628510-0.1716450.0129580.410352-0.210379
XSP29Jul22C389.00CALL389.00$6.15 / 170$6.24 / 1700023.677083%0.384153-0.1923170.0130930.4146290.113365
XSP29Jul22P389.00PUT389.00$5.86$15.54 / 75$17.51 / 75010724.862242%-0.615847-0.1738200.0130930.414629-0.205905
XSP29Jul22C388.00CALL388.00$8.07$6.56 / 153$6.67 / 1530223.854672%0.396973-0.1942630.0132150.4184960.117058
XSP29Jul22P388.00PUT388.00$18.92$15.00 / 77$16.93 / 7704025.069870%-0.603027-0.1758140.0132150.418496-0.201391
XSP29Jul22C387.00CALL387.00$6.98 / 153$7.08 / 1530023.982637%0.409939-0.1960200.0133240.4219360.120786
XSP29Jul22P387.00PUT387.00$14.38 / 78$16.34 / 780025.133994%-0.590061-0.1776190.0133240.421936-0.196842
XSP29Jul22P386.00PUT386.00$16.60$14.78 / 102$14.97 / 102010725.449963%-0.576961-0.1792270.0134190.424934-0.192263
XSP29Jul22P384.00PUT384.00$16.20$13.72 / 119$13.90 / 119023925.745835%-0.550417-0.1818320.0135650.429554-0.183028
XSP29Jul22P383.00PUT383.00$15.99$13.21 / 119$13.39 / 119011925.897739%-0.536999-0.1828180.0136150.431153-0.178381
XSP29Jul22C382.00CALL382.00$11.54$9.35 / 119$9.47 / 1190024.800499%0.476496-0.2017490.0136500.4322650.139803
XSP29Jul22P382.00PUT382.00$11.07$12.69 / 119$12.88 / 119022126.004747%-0.523504-0.1835860.0136500.432265-0.173722
XSP29Jul22C381.00CALL381.00$11.83$9.82 / 119$10.01 / 1190524.926495%0.490054-0.2022480.0136700.4328820.143650
XSP29Jul22P381.00PUT381.00$10.63$12.21 / 119$12.36 / 1190426.113755%-0.509946-0.1841330.0136700.432882-0.169054
XSP29Jul22C379.00CALL379.00$13.94$10.94 / 119$11.06 / 1190625.250517%0.517295-0.2025730.0136610.4326100.151350
XSP29Jul22P378.00PUT378.00$8.87$10.90 / 119$11.00 / 11901026.629384%-0.469053-0.1844200.0136330.431713-0.155048
XSP29Jul22C377.00CALL377.00$14.25$12.03 / 119$12.20 / 1190425.510719%0.544598-0.2019860.0135890.4303080.159026
XSP29Jul22C374.00CALL374.00$18.33$13.82 / 102$14.00 / 119012425.943548%0.585390-0.1993980.0133600.4230600.170403
XSP29Jul22P374.00PUT374.00$4.39$9.26 / 136$9.38 / 1360127.229614%-0.414610-0.1816150.0133600.423060-0.136556
XSP29Jul22C373.00CALL373.00$16.12$14.44 / 102$14.63 / 10205126.086809%0.598879-0.1980860.0132520.4196480.174139
XSP29Jul22P373.00PUT373.00$8.05$8.88 / 136$9.00 / 1360127.367862%-0.401121-0.1803500.0132520.419648-0.131999
XSP29Jul22C372.00CALL372.00$19.74$14.25 / 86$16.17 / 8601026.323843%0.612286-0.1965540.0131290.4157500.177839
XSP29Jul22C371.00CALL371.00$16.88$14.90 / 84$16.83 / 840226.479089%0.625597-0.1948070.0129910.4113760.181497
XSP29Jul22P371.00PUT371.00$6.39$8.17 / 153$8.29 / 153016527.680502%-0.374403-0.1771660.0129910.411376-0.122999
XSP29Jul22C370.00CALL370.00$17.29$15.51 / 83$17.46 / 83011226.518722%0.638795-0.1928490.0128380.4065390.185109
XSP29Jul22C369.00CALL369.00$15.58$16.19 / 81$18.15 / 810326.687565%0.651864-0.1906860.0126710.4012510.188670
XSP29Jul22C368.00CALL368.00$16.21$16.91 / 79$18.84 / 790226.877622%0.664791-0.1883250.0124900.3955280.192176
XSP29Jul22C367.00CALL367.00$17.61 / 78$19.54 / 780027.026519%0.677559-0.1857730.0122960.3893850.195622
XSP29Jul22P367.00PUT367.00$11.20$6.89 / 187$7.00 / 1870128.288870%-0.322441-0.1683230.0122960.389385-0.105592
XSP29Jul22C366.00CALL366.00$18.32 / 76$20.24 / 760027.159277%0.690156-0.1830380.0120900.3828430.199003
XSP29Jul22P366.00PUT366.00$3.95$6.59 / 187$6.75 / 1870428.488708%-0.309844-0.1656350.0120900.382843-0.101390
XSP29Jul22C365.00CALL365.00$19.00 / 75$20.92 / 750027.198124%0.702566-0.1801280.0118710.3759190.202316
XSP29Jul22C364.00CALL364.00$19.72 / 74$21.64 / 740027.308671%0.714778-0.1770530.0116410.3686350.205556
XSP29Jul22C363.00CALL363.00$20.47 / 73$22.40 / 730027.488683%0.726778-0.1738220.0114000.3610130.208721
XSP29Jul22C362.00CALL362.00$21.18 / 72$23.14 / 720027.554657%0.738555-0.1704450.0111500.3530760.211805
XSP29Jul22P362.00PUT362.00$2.75$5.51 / 221$5.62 / 2210229.007875%-0.261445-0.1532320.0111500.353076-0.085304
XSP29Jul22C361.00CALL361.00$32.03$21.93 / 71$23.90 / 710227.676413%0.750096-0.1669330.0108900.3448480.214807
XSP29Jul22P361.00PUT361.00$3.84$5.25 / 338$5.40 / 2380329.168085%-0.249904-0.1497680.0108900.344848-0.081482
XSP29Jul22C360.00CALL360.00$22.69 / 70$24.66 / 700027.782539%0.761393-0.1632960.0106220.3363550.217722
XSP29Jul22P360.00PUT360.00$4.94$5.02 / 255$5.13 / 25503229.274118%-0.238607-0.1461790.0106220.336355-0.077746
XSP29Jul22C358.00CALL358.00$24.24 / 68$26.20 / 680027.986665%0.783211-0.1556980.0100630.3186730.223283
XSP29Jul22C356.00CALL356.00$25.85 / 66$27.78 / 660028.229924%0.803941-0.1477420.0094810.3002440.228468
XSP29Jul22P356.00PUT356.00$3.11$4.18 / 289$4.25 / 28901629.843400%-0.196059-0.1308140.0094810.300244-0.063717
XSP29Jul22C355.00CALL355.00$26.62 / 65$28.59 / 650028.283876%0.813880-0.1436600.0091840.2908160.230914
XSP29Jul22C354.00CALL354.00$27.43 / 64$29.40 / 640028.373073%0.823527-0.1395250.0088820.2812820.233262
XSP29Jul22P354.00PUT354.00$5.16$3.79 / 306$3.87 / 3060030.114236%-0.176473-0.1226920.0088820.281282-0.057282
XSP29Jul22C352.00CALL352.00$29.11 / 63$31.04 / 630028.608289%0.841928-0.1311430.0082740.2620040.237654
XSP29Jul22P352.00PUT352.00$3.14$3.43 / 340$3.51 / 34009130.363418%-0.158072-0.1144060.0082740.262004-0.051249
XSP29Jul22C350.00CALL350.00$30.78 / 62$32.71 / 620028.766503%0.859116-0.1226910.0076620.2426220.241636
XSP29Jul22C348.00CALL348.00$32.44 / 61$34.37 / 610028.757770%0.875077-0.1142590.0070530.2233400.245208
XSP29Jul22P348.00PUT348.00$2.81 / 374$2.89 / 3740030.917974%-0.124923-0.0977130.0070530.223340-0.040411
XSP29Jul22C346.00CALL346.00$34.21 / 59$36.18 / 590029.176281%0.889810-0.1059350.0064530.2043490.248370
XSP29Jul22C345.00CALL345.00$35.08 / 59$37.05 / 590029.238021%0.896719-0.1018380.0061580.1950190.249799
XSP29Jul22C344.00CALL344.00$35.92 / 58$37.84 / 580029.004546%0.903327-0.0977960.0058680.1858250.251128
XSP29Jul22C342.00CALL342.00$37.73 / 58$39.71 / 580029.459869%0.915653-0.0899140.0053030.1679260.253492
XSP29Jul22P342.00PUT342.00$3.61$2.08 / 476$2.14 / 4760031.780939%-0.084347-0.0736530.0053030.167926-0.027203
XSP29Jul22C340.00CALL340.00$39.53 / 57$41.46 / 570029.473782%0.926822-0.0823510.0047620.1507870.255475
XSP29Jul22P340.00PUT340.00$1.45$1.88 / 493$1.94 / 49309632.094939%-0.073178-0.0661850.0047620.150787-0.023578
XSP29Jul22C338.00CALL338.00$41.31 / 56$43.23 / 560029.334552%0.936878-0.0751590.0042480.1345220.257092
XSP29Jul22P338.00PUT338.00$2.87$1.70 / 527$1.76 / 5270232.420089%-0.063122-0.0590870.0042480.134522-0.020320
XSP29Jul22C336.00CALL336.00$43.14 / 55$45.07 / 550029.419402%0.945874-0.0683790.0037650.1192240.258361
XSP29Jul22P336.00PUT336.00$1.24$1.55 / 561$1.60 / 5610432.796806%-0.054126-0.0524020.0037650.119224-0.017409
XSP29Jul22C335.00CALL335.00$44.11 / 55$46.09 / 550029.956287%0.949992-0.0651540.0035360.1119590.258872
XSP29Jul22C334.00CALL334.00$44.97 / 55$46.95 / 550029.506240%0.953868-0.0620430.0033140.1049590.259304
XSP29Jul22P334.00PUT334.00$1.41 / 578$1.46 / 5780033.184124%-0.046132-0.0461620.0033140.104959-0.014825
XSP29Jul22C332.00CALL332.00$46.83 / 54$48.82 / 540029.537624%0.960924-0.0561730.0028980.0917730.259940
XSP29Jul22P332.00PUT332.00$1.12$1.28 / 612$1.33 / 6120933.559180%-0.039076-0.0403860.0028980.091773-0.012547
XSP29Jul22C330.00CALL330.00$48.79 / 54$50.72 / 540030.012802%0.967110-0.0507790.0025160.0796890.260293
XSP29Jul22P330.00PUT330.00$1.14$1.16 / 629$1.21 / 6290733.924317%-0.032890-0.0350880.0025160.079689-0.010553
XSP29Jul22C328.00CALL328.00$50.61 / 53$52.59 / 530029.553916%0.972496-0.0458660.0021700.0687080.260386
XSP29Jul22P328.00PUT328.00$1.00$1.06 / 646$1.11 / 6460734.360407%-0.027504-0.0302700.0021700.068708-0.008818
XSP29Jul22C325.00CALL325.00$53.49 / 53$55.42 / 530029.378496%0.979227-0.0393800.0017140.0542700.260089
XSP29Jul22C320.00CALL320.00$59.59$58.36 / 52$60.34 / 5201030.336173%0.987430-0.0307940.0011150.0352930.258619
XSP29Jul22P320.00PUT320.00$0.58$0.75 / 731$0.79 / 73105336.170620%-0.012570-0.0155780.0011150.035293-0.004019
XSP29Jul22C315.00CALL315.00$63.17 / 51$65.15 / 510028.405044%0.992729-0.0246420.0006910.0218720.256214
XSP29Jul22P315.00PUT315.00$1.16$0.62 / 765$0.66 / 76502537.508432%-0.007271-0.0096640.0006910.021872-0.002321
XSP29Jul22C310.00CALL310.00$68.08 / 51$70.01 / 510021.172991%0.995990-0.0204390.0004070.0128880.253153
XSP29Jul22P310.00PUT310.00$0.53$0.52 / 782$0.56 / 78202438.937779%-0.004010-0.0056990.0004070.012888-0.001278
XSP29Jul22C305.00CALL305.00$73.02 / 51$74.95 / 510032.741034%0.997897-0.0176910.0002270.0072030.249657
XSP29Jul22P305.00PUT305.00$0.60$0.44 / 1,216$0.49 / 1,0160840.493001%-0.002103-0.0031880.0002270.007203-0.000670
XSP29Jul22C300.00CALL300.00$78.91$77.91 / 51$79.89 / 5101031.282907%0.998954-0.0159520.0001200.0038100.245891
XSP29Jul22P300.00PUT300.00$0.77$0.38 / 1,333$0.43 / 1,23304342.110587%-0.001046-0.0016880.0001200.003810-0.000333
XSP29Jul22C295.00CALL295.00$82.85 / 50$84.78 / 500040.992386%0.999508-0.0148700.0000600.0019020.241963
XSP29Jul22P295.00PUT295.00$0.67$0.33 / 1,350$0.37 / 8500443.661903%-0.000492-0.0008430.0000600.001902-0.000156
XSP29Jul22C290.00CALL290.00$87.80 / 50$89.73 / 500033.395137%0.999782-0.0141850.0000280.0008930.237947
XSP29Jul22P290.00PUT290.00$0.69$0.29 / 950$0.33 / 8500245.372788%-0.000218-0.0003960.0000280.000893-0.000069
XSP29Jul22C285.00CALL285.00$92.80 / 50$94.73 / 500031.141584%0.999909-0.0137260.0000120.0003940.233883
XSP29Jul22P285.00PUT285.00$1.03$0.25 / 1,150$0.29 / 8500346.964173%-0.000091-0.0001750.0000120.000394-0.000029
XSP29Jul22C280.00CALL280.00$98.21$97.77 / 50$99.75 / 500100.000000%0.999964-0.0133860.0000050.0001620.229797
XSP29Jul22P280.00PUT280.00$1.14$0.22 / 950$0.26 / 1,6570248.685610%-0.000036-0.0000720.0000050.000162-0.000011
XSP29Jul22C275.00CALL275.00$102.73 / 50$104.67 / 500041.834993%0.999987-0.0131040.0000020.0000620.225701
XSP29Jul22P275.00PUT275.00$1.06$0.19 / 950$0.23 / 1,6570450.301297%-0.000013-0.0000280.0000020.000062-0.000004
XSP29Jul22C270.00CALL270.00$107.68 / 50$109.60 / 500061.605844%0.999996-0.0128480.0000010.0000220.221600
XSP29Jul22P270.00PUT270.00$0.16 / 1,657$0.20 / 9500051.779372%-0.000004-0.0000100.0000010.000022-0.000001
XSP29Jul22C265.00CALL265.00$112.65 / 50$114.57 / 500048.048944%0.999999-0.0126040.0000010.0000070.217497
XSP29Jul22P265.00PUT265.00$0.14 / 1,350$0.18 / 1,6570053.507163%-0.000001-0.0000030.0000010.0000070.000000
XSP29Jul22C260.00CALL260.00$118.02$117.64 / 50$119.57 / 500100.000000%1.000000-0.0123640.0000010.0000020.213393
XSP29Jul22P260.00PUT260.00$0.12 / 1,450$0.16 / 1,6570055.132460%-0.000001-0.0000010.0000010.0000020.000000
XSP29Jul22C255.00CALL255.00$122.59 / 50$124.52 / 50000.000000%1.000000-0.0121250.0000010.0000010.209290
XSP29Jul22P255.00PUT255.00$0.10 / 1,657$0.14 / 1,2500056.629741%-0.0000010.0000000.0000010.0000010.000000
XSP29Jul22C250.00CALL250.00$127.55 / 50$129.48 / 50000.000000%1.000000-0.0118870.0000010.0000000.205186
XSP29Jul22P250.00PUT250.00$0.09$0.09 / 1,050$0.13 / 1,6570558.590994%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C245.00CALL245.00$132.50 / 50$134.49 / 50000.000000%1.000000-0.0116490.0000010.0000000.201082
XSP29Jul22P245.00PUT245.00$0.07 / 1,657$0.11 / 9500059.796004%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C240.00CALL240.00$137.55 / 50$139.48 / 50000.000000%1.000000-0.0114120.0000010.0000000.196979
XSP29Jul22P240.00PUT240.00$0.06 / 1,657$0.10 / 1,6570061.575134%-0.0000010.0000000.0000010.0000000.000000