XSP.IN Option Chain

Latest data for XSP.IN options expiring on July 29, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV |Updated: 07/01 4:01:16PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP29Jul22P354.00PUT354.00$3.36$2.62 / 424$2.70 / 374611028.946054%-0.137425-0.1058890.0076800.236983-0.043407
XSP29Jul22P350.00PUT350.00$2.56$2.09 / 492$2.16 / 442882229.409513%-0.106775-0.0888340.0064310.198458-0.033655
XSP29Jul22P332.00PUT332.00$1.26$0.74 / 1,322$0.80 / 69783931.990427%-0.025610-0.0289550.0020840.064305-0.008010
XSP29Jul22P370.00PUT370.00$6.06$6.00 / 204$6.10 / 204621,74726.978655%-0.308169-0.1678390.0122960.379424-0.098338
XSP29Jul22C395.00CALL395.00$3.82$4.82 / 187$4.92 / 187501822.180516%0.354596-0.1896460.0130040.4012710.102537
XSP29Jul22P366.00PUT366.00$6.51$4.95 / 238$5.04 / 23838427.526678%-0.259028-0.1548890.0113130.349079-0.082421
XSP29Jul22C409.00CALL409.00$0.93$1.39 / 442$1.46 / 4423611220.330712%0.200870-0.1419400.0098080.3026640.058587
XSP29Jul22C464.00CALL464.00$0.03$0.03 / 85024025.050730%0.005784-0.0082220.0005750.0177470.001717
XSP29Jul22C412.00CALL412.00$0.81$1.02 / 527$1.09 / 527173,52920.100040%0.174583-0.1299940.0089940.2775320.050998
XSP29Jul22C371.00CALL371.00$17.65$17.13 / 74$18.75 / 7414225.691708%0.679023-0.1879530.0125120.3860940.191866
XSP29Jul22C416.00CALL416.00$0.64$0.66 / 754$0.72 / 61213719.833218%0.143356-0.1140640.0079030.2438810.041955
XSP29Jul22C386.00CALL386.00$7.57$8.73 / 136$8.83 / 13613123.582099%0.474147-0.2044310.0139110.4292660.136126
XSP29Jul22P348.00PUT348.00$2.28$1.86 / 601$1.93 / 47611029.640304%-0.093339-0.0805890.0058300.179893-0.029391
XSP29Jul22P355.00PUT355.00$2.83$2.77 / 424$2.85 / 374107728.830189%-0.145883-0.1102080.0079970.246769-0.046104
XSP29Jul22C394.00CALL394.00$4.44$5.19 / 187$5.29 / 1878822.338101%0.367283-0.1920850.0131620.4061400.106129
XSP29Jul22P382.00PUT382.00$10.61$10.26 / 119$10.37 / 119822125.228768%-0.470348-0.1873840.0139020.428981-0.151598
XSP29Jul22C440.00CALL440.00$0.07$0.05 / 1,150$0.09 / 1,65771020.697436%0.034752-0.0385070.0026840.0828340.010258
XSP29Jul22C420.00CALL420.00$0.44$0.42 / 1,322$0.48 / 79771819.700864%0.116380-0.0985920.0068400.2110770.034119
XSP29Jul22P384.00PUT384.00$11.53$11.16 / 119$11.26 / 119723924.926002%-0.498168-0.1873810.0139400.430165-0.160869
XSP29Jul22P380.00PUT380.00$11.66$9.43 / 136$9.53 / 13672225.537964%-0.442527-0.1864240.0137960.425698-0.142371
XSP29Jul22P360.00PUT360.00$4.21$3.63 / 356$3.72 / 30673228.243368%-0.192890-0.1315430.0095710.295325-0.061138
XSP29Jul22P265.00PUT265.00$0.10$0.07 / 1,550$0.11 / 1,6577052.042795%-0.000001-0.0000010.0000010.0000020.000000
XSP29Jul22C401.00CALL401.00$2.86$2.97 / 272$3.06 / 27263121.296953%0.282827-0.1717270.0118200.3647360.082114
XSP29Jul22P385.00PUT385.00$14.22$11.62 / 119$11.73 / 119611,36624.764160%-0.512035-0.1870210.0139340.429974-0.165509
XSP29Jul22P342.00PUT342.00$1.86$1.31 / 703$1.37 / 5786030.390631%-0.060218-0.0578310.0041740.128812-0.018910
XSP29Jul22C400.00CALL400.00$2.95$3.24 / 255$3.33 / 25552521.442695%0.294224-0.1750550.0120420.3715900.085369
XSP29Jul22P389.00PUT389.00$16.77$13.65 / 102$13.79 / 102510724.197057%-0.566841-0.1832550.0137440.424117-0.183972
XSP29Jul22C380.00CALL380.00$12.00$12.04 / 119$12.14 / 11946424.493297%0.557473-0.2041510.0137960.4256980.159138
XSP29Jul22P305.00PUT305.00$0.29$0.25 / 1,475$0.29 / 8504839.195027%-0.001023-0.0016780.0001200.003707-0.000317
XSP29Jul22C378.00CALL378.00$10.42$13.22 / 102$13.36 / 1023524.745587%0.585157-0.2021400.0136220.4203320.166693
XSP29Jul22P378.00PUT378.00$10.90$8.64 / 136$8.75 / 13631025.833827%-0.414843-0.1845060.0136220.420332-0.133229
XSP29Jul22P377.00PUT377.00$10.64$8.27 / 136$8.37 / 136312325.974831%-0.401094-0.1831930.0135100.416881-0.128704
XSP29Jul22P375.00PUT375.00$9.80$7.56 / 153$7.67 / 15332926.275601%-0.373871-0.1798780.0132380.408487-0.119769
XSP29Jul22P365.00PUT365.00$4.78$4.70 / 255$4.80 / 25534127.642841%-0.247329-0.1512750.0110410.340696-0.078645
XSP29Jul22P352.00PUT352.00$2.46$2.34 / 458$2.42 / 40839129.178767%-0.121464-0.0972940.0070500.217548-0.038325
XSP29Jul22P295.00PUT295.00$0.20$0.18 / 1,782$0.22 / 8503442.285131%-0.000208-0.0003850.0000280.000849-0.000065
XSP29Jul22C454.00CALL454.00$0.01$0.05 / 1,6572123.771383%0.012747-0.0164610.0011500.0354880.003776
XSP29Jul22C439.00CALL439.00$0.07$0.05 / 1,657$0.09 / 8502220.401685%0.037154-0.0406810.0028350.0874950.010964
XSP29Jul22C419.00CALL419.00$0.36$0.47 / 1,305$0.53 / 6802219.715349%0.122737-0.1023940.0071020.2191460.035967
XSP29Jul22C404.00CALL404.00$1.51$2.27 / 340$2.35 / 34021520.902899%0.250125-0.1611120.0111070.3427410.072752
XSP29Jul22C396.00CALL396.00$3.13$4.47 / 204$4.57 / 2042322.030156%0.342099-0.1870340.0128340.3960180.098994
XSP29Jul22C382.00CALL382.00$10.19$10.88 / 119$10.98 / 1192024.198106%0.529652-0.2052040.0139020.4289810.151498
XSP29Jul22P340.00PUT340.00$1.70$1.16 / 612$1.23 / 81229630.671692%-0.051408-0.0510780.0036850.113696-0.016130
XSP29Jul22P338.00PUT338.00$1.56$1.04 / 629$1.10 / 7292230.991570%-0.043613-0.0448000.0032300.099660-0.013673
XSP29Jul22P325.00PUT325.00$0.59$0.53 / 890$0.58 / 86522133.553588%-0.012725-0.0159810.0011480.035435-0.003971
XSP29Jul22P600.00PUT600.00$222.82$216.32 / 50$217.95 / 501172.613101%-1.0000000.0279890.0000010.000000-0.476067
XSP29Jul22C453.00CALL453.00$0.01$0.01 / 850$0.05 / 1,6571022.242758%0.013750-0.0175760.0012280.0378870.004072
XSP29Jul22C430.00CALL430.00$0.13$0.14 / 1,558$0.18 / 8331419.830198%0.065801-0.0642960.0044730.1380230.019363
XSP29Jul22C426.00CALL426.00$0.19$0.22 / 1,024$0.27 / 1,5581319.780617%0.083349-0.0770970.0053580.1653370.024493
XSP29Jul22C417.00CALL417.00$0.53$0.59 / 971$0.65 / 6461419.789909%0.136221-0.1101360.0076340.2355620.039884
XSP29Jul22C411.00CALL411.00$1.04$1.13 / 493$1.20 / 49311720.158545%0.183071-0.1339910.0092670.2859510.053451
XSP29Jul22C410.00CALL410.00$0.98$1.25 / 573$1.33 / 47614120.245026%0.191833-0.1379760.0095380.2943350.055980
XSP29Jul22C408.00CALL408.00$1.05$1.54 / 408$1.62 / 4081320.454893%0.210181-0.1458750.0100760.3109170.061270
XSP29Jul22C407.00CALL407.00$1.37$1.70 / 391$1.78 / 39111820.551845%0.219764-0.1497690.0103400.3190730.064029
XSP29Jul22C405.00CALL405.00$2.15$2.06 / 357$2.15 / 35719520.779529%0.239739-0.1573980.0108570.3350080.069771
XSP29Jul22C403.00CALL403.00$2.16$2.48 / 306$2.57 / 306132921.016390%0.260772-0.1647450.0113520.3502890.075803
XSP29Jul22C398.00CALL398.00$2.52$3.82 / 238$3.91 / 2381421.722734%0.317720-0.1813310.0124590.3844450.092066
XSP29Jul22C390.00CALL390.00$6.95$6.83 / 153$6.93 / 15311522.961303%0.419702-0.1999480.0136570.4214260.120903
XSP29Jul22P386.00PUT386.00$12.52$12.11 / 119$12.21 / 119110724.614062%-0.525853-0.1864240.0139110.429266-0.170143
XSP29Jul22C384.00CALL384.00$6.89$9.77 / 119$9.88 / 1191823.891905%0.501832-0.2052940.0139400.4301650.143813
XSP29Jul22C379.00CALL379.00$10.78$12.64 / 119$12.74 / 1191624.636497%0.571341-0.2032640.0137170.4232730.162929
XSP29Jul22C376.00CALL376.00$11.07$13.77 / 82$15.39 / 8211225.082289%0.612568-0.1991890.0133820.4129290.174120
XSP29Jul22P368.00PUT368.00$5.63$5.45 / 221$5.55 / 22114027.249761%-0.283153-0.1616870.0118270.364938-0.090224
XSP29Jul22P358.00PUT358.00$3.64$3.27 / 323$3.35 / 32313328.492904%-0.173156-0.1231120.0089470.276087-0.054817
XSP29Jul22P345.00PUT345.00$1.62$1.56 / 652$1.63 / 52717330.009816%-0.075472-0.0687840.0049700.153368-0.023732
XSP29Jul22P335.00PUT335.00$1.46$0.87 / 1,063$0.93 / 66316731.422854%-0.033671-0.0363120.0026160.080709-0.010543
XSP29Jul22P300.00PUT300.00$0.31$0.21 / 1,782$0.26 / 1,65714340.811540%-0.000476-0.0008290.0000590.001830-0.000148
XSP29Jul22C600.00CALL600.00$0.02 / 1,6570051.689676%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C590.00CALL590.00$0.02 / 1,6570049.946422%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P590.00PUT590.00$206.21 / 50$207.94 / 500068.779525%-1.0000000.0275230.0000010.000000-0.468133
XSP29Jul22C580.00CALL580.00$0.02 / 1,6570048.166371%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P580.00PUT580.00$196.33 / 50$197.95 / 500067.582847%-1.0000000.0270560.0000010.000000-0.460198
XSP29Jul22C570.00CALL570.00$0.02 / 1,6570046.343279%0.0000010.0000000.0000010.0000000.000000
XSP29Jul22P570.00PUT570.00$186.23 / 50$187.97 / 500064.115621%-1.0000000.0265900.0000010.000000-0.452264
XSP29Jul22C560.00CALL560.00$0.02 / 1,5500044.483240%0.000001-0.0000010.0000010.0000010.000000
XSP29Jul22P560.00PUT560.00$176.20 / 50$178.08 / 500062.260701%-1.0000000.0261230.0000010.000001-0.444329
XSP29Jul22C550.00CALL550.00$0.02 / 1,5500042.583010%0.000001-0.0000020.0000010.0000040.000000
XSP29Jul22P550.00PUT550.00$166.26 / 50$168.00 / 500059.322963%-0.9999990.0256550.0000010.000004-0.436394
XSP29Jul22C540.00CALL540.00$0.02 / 1,5500040.636451%0.000003-0.0000060.0000010.0000140.000001
XSP29Jul22P540.00PUT540.00$156.23 / 50$158.11 / 500057.315084%-0.9999970.0251840.0000010.000014-0.428459
XSP29Jul22C530.00CALL530.00$0.02 / 1,4500038.641318%0.000008-0.0000190.0000010.0000410.000003
XSP29Jul22P530.00PUT530.00$146.24 / 50$148.12 / 500054.642460%-0.9999920.0247050.0000010.000041-0.420523
XSP29Jul22C525.00CALL525.00$0.02 / 1,4500037.623801%0.000015-0.0000320.0000020.0000700.000004
XSP29Jul22P525.00PUT525.00$141.25 / 50$143.13 / 500053.376179%-0.9999850.0244580.0000020.000070-0.416554
XSP29Jul22C520.00CALL520.00$2.03$0.02 / 1,4500036.597660%0.000026-0.0000550.0000040.0001190.000008
XSP29Jul22P520.00PUT520.00$136.25 / 50$138.14 / 500051.994679%-0.9999740.0242030.0000040.000119-0.412584
XSP29Jul22C515.00CALL515.00$0.02 / 1,3500035.554429%0.000044-0.0000920.0000060.0001990.000013
XSP29Jul22P515.00PUT515.00$131.26 / 50$133.14 / 500050.599009%-0.9999560.0239330.0000060.000199-0.408611
XSP29Jul22C510.00CALL510.00$0.91$0.02 / 1,3500034.502776%0.000076-0.0001520.0000110.0003290.000023
XSP29Jul22P510.00PUT510.00$126.27 / 50$128.15 / 500049.267855%-0.9999240.0236390.0000110.000329-0.404634
XSP29Jul22C505.00CALL505.00$0.02 / 1,2500033.431794%0.000128-0.0002480.0000170.0005370.000038
XSP29Jul22P505.00PUT505.00$121.27 / 50$123.16 / 500047.830902%-0.9998720.0233100.0000170.000537-0.400652
XSP29Jul22C500.00CALL500.00$0.51$0.02 / 1,1500332.348097%0.000213-0.0004000.0000280.0008650.000063
XSP29Jul22P500.00PUT500.00$116.28 / 50$118.17 / 500046.455337%-0.9997870.0229250.0000280.000865-0.396659
XSP29Jul22C495.00CALL495.00$0.73$0.02 / 1,0500531.252475%0.000350-0.0006360.0000450.0013770.000104
XSP29Jul22P495.00PUT495.00$111.29 / 50$113.17 / 500044.976715%-0.9996500.0224550.0000450.001377-0.392651
XSP29Jul22C490.00CALL490.00$0.46$0.02 / 8500330.137201%0.000569-0.0009990.0000700.0021610.000170
XSP29Jul22P490.00PUT490.00$86.65$106.30 / 50$108.18 / 500143.549056%-0.9994310.0218590.0000700.002161-0.388618
XSP29Jul22C489.00CALL489.00$0.02 / 8500029.912752%0.000626-0.0010910.0000760.0023610.000187
XSP29Jul22P489.00PUT489.00$105.30 / 50$107.18 / 500043.230198%-0.9993740.0217200.0000760.002361-0.387808
XSP29Jul22C488.00CALL488.00$0.02 / 8500029.687832%0.000689-0.0011910.0000840.0025770.000205
XSP29Jul22P488.00PUT488.00$84.72$104.30 / 50$106.19 / 500142.986741%-0.9993110.0215730.0000840.002577-0.386996
XSP29Jul22C487.00CALL487.00$0.03 / 1,6570030.607959%0.000758-0.0013000.0000910.0028130.000226
XSP29Jul22P487.00PUT487.00$103.30 / 50$105.19 / 500042.666018%-0.9992420.0214180.0000910.002813-0.386182
XSP29Jul22C486.00CALL486.00$0.03 / 1,6570030.374850%0.000832-0.0014180.0000990.0030680.000248
XSP29Jul22P486.00PUT486.00$102.31 / 50$104.19 / 500042.419687%-0.9991680.0212530.0000990.003068-0.385366
XSP29Jul22C485.00CALL485.00$0.68$0.03 / 1,6570330.139629%0.000914-0.0015460.0001080.0033440.000272
XSP29Jul22P485.00PUT485.00$101.31 / 50$103.19 / 500042.097066%-0.9990860.0210790.0001080.003344-0.384549
XSP29Jul22C484.00CALL484.00$0.03 / 1,6570029.906723%0.001004-0.0016840.0001180.0036430.000299
XSP29Jul22P484.00PUT484.00$100.31 / 50$102.19 / 500041.773600%-0.9989960.0208940.0001180.003643-0.383729
XSP29Jul22C483.00CALL483.00$3.96$0.03 / 1,6570329.670028%0.001101-0.0018340.0001290.0039660.000328
XSP29Jul22P483.00PUT483.00$99.31 / 50$101.19 / 500041.449282%-0.9988990.0206970.0001290.003966-0.382906
XSP29Jul22C482.00CALL482.00$0.03 / 1,6570029.435584%0.001207-0.0019960.0001400.0043150.000359
XSP29Jul22P482.00PUT482.00$98.31 / 50$100.20 / 500041.197852%-0.9987930.0204890.0001400.004315-0.382081
XSP29Jul22C481.00CALL481.00$0.73$0.03 / 1,6570129.197620%0.001323-0.0021700.0001520.0046930.000394
XSP29Jul22P481.00PUT481.00$97.31 / 50$99.20 / 500040.871564%-0.9986770.0202680.0001520.004693-0.381253
XSP29Jul22C480.00CALL480.00$3.35$0.03 / 1,6570128.957165%0.001450-0.0023590.0001650.0051000.000431
XSP29Jul22P480.00PUT480.00$96.31 / 50$98.20 / 500040.544402%-0.9985500.0200320.0001650.005100-0.380422
XSP29Jul22C479.00CALL479.00$0.03 / 1,6570028.719711%0.001587-0.0025630.0001800.0055390.000472
XSP29Jul22P479.00PUT479.00$95.32 / 50$97.20 / 500040.288843%-0.9984130.0197820.0001800.005539-0.379588
XSP29Jul22C478.00CALL478.00$0.03 / 1,6570028.480409%0.001737-0.0027820.0001950.0060130.000517
XSP29Jul22P478.00PUT478.00$94.32 / 50$96.20 / 500039.959650%-0.9982630.0195160.0001950.006013-0.378750
XSP29Jul22C477.00CALL477.00$0.03 / 1,6570028.240489%0.001899-0.0030180.0002110.0065230.000565
XSP29Jul22P477.00PUT477.00$93.32 / 50$95.20 / 500039.629554%-0.9981010.0192340.0002110.006523-0.377908
XSP29Jul22C476.00CALL476.00$0.37$0.03 / 1,6570328.000119%0.002076-0.0032720.0002290.0070720.000617
XSP29Jul22P476.00PUT476.00$92.32 / 50$94.20 / 500039.298548%-0.9979240.0189330.0002290.007072-0.377062
XSP29Jul22C475.00CALL475.00$0.03$0.03 / 1,6570527.759604%0.002268-0.0035460.0002480.0076620.000674
XSP29Jul22P475.00PUT475.00$97.30$91.32 / 50$93.21 / 500139.037565%-0.9977320.0186120.0002480.007662-0.376212
XSP29Jul22C474.00CALL474.00$0.03 / 1,6570027.514433%0.002476-0.0038400.0002690.0082970.000736
XSP29Jul22P474.00PUT474.00$90.32 / 50$92.21 / 500038.704442%-0.9975240.0182720.0002690.008297-0.375357
XSP29Jul22C473.00CALL473.00$0.03 / 1,6570027.271909%0.002702-0.0041560.0002910.0089780.000803
XSP29Jul22P473.00PUT473.00$89.33 / 50$91.21 / 500038.440287%-0.9972980.0179090.0002910.008978-0.374496
XSP29Jul22C472.00CALL472.00$3.03$0.03 / 1,65702527.026840%0.002947-0.0044950.0003150.0097100.000876
XSP29Jul22P472.00PUT472.00$88.33 / 50$90.21 / 500038.104999%-0.9970530.0175240.0003150.009710-0.373630
XSP29Jul22C471.00CALL471.00$0.54$0.03 / 1,5500226.782773%0.003213-0.0048580.0003400.0104940.000955
XSP29Jul22P471.00PUT471.00$87.33 / 50$89.21 / 500037.768751%-0.9967870.0171140.0003400.010494-0.372758
XSP29Jul22C470.00CALL470.00$0.06$0.03 / 1,4500826.537008%0.003500-0.0052470.0003670.0113340.001040
XSP29Jul22P470.00PUT470.00$86.33 / 50$88.22 / 500037.500116%-0.9965000.0166780.0003670.011334-0.371879
XSP29Jul22C469.00CALL469.00$0.06$0.03 / 1,3500526.290565%0.003811-0.0056640.0003960.0122340.001132
XSP29Jul22P469.00PUT469.00$85.33 / 50$87.22 / 500037.161631%-0.9961890.0162140.0003960.012234-0.370993
XSP29Jul22C468.00CALL468.00$0.03 / 1,2500026.043514%0.004148-0.0061110.0004280.0131960.001232
XSP29Jul22P468.00PUT468.00$22.78$84.34 / 50$86.22 / 500136.891214%-0.9958520.0157210.0004280.013196-0.370100
XSP29Jul22C467.00CALL467.00$0.03 / 1,1500025.795891%0.004511-0.0065880.0004610.0142250.001340
XSP29Jul22P467.00PUT467.00$83.34 / 50$85.22 / 500036.546578%-0.9954890.0151970.0004610.014225-0.369199
XSP29Jul22C466.00CALL466.00$0.26$0.03 / 1,05002525.547808%0.004904-0.0070970.0004970.0153240.001456
XSP29Jul22P466.00PUT466.00$82.34 / 50$84.22 / 500036.205618%-0.9950960.0146410.0004970.015324-0.368289
XSP29Jul22C465.00CALL465.00$0.05$0.03 / 9500925.301024%0.005327-0.0076420.0005350.0164960.001581
XSP29Jul22P465.00PUT465.00$69.64$81.34 / 50$83.23 / 500135.930065%-0.9946730.0140500.0005350.016496-0.367370
XSP29Jul22P464.00PUT464.00$80.35 / 50$82.23 / 500035.651710%-0.9942160.0134230.0005750.017747-0.366442
XSP29Jul22C463.00CALL463.00$11.34$0.04 / 1,6570325.546770%0.006276-0.0088400.0006180.0190800.001862
XSP29Jul22P463.00PUT463.00$79.35 / 50$81.23 / 500035.304794%-0.9937240.0127580.0006180.019080-0.365503
XSP29Jul22C462.00CALL462.00$1.05$0.04 / 1,65702625.292593%0.006806-0.0094990.0006640.0204980.002019
XSP29Jul22P462.00PUT462.00$78.35 / 50$80.23 / 500034.961402%-0.9931940.0120530.0006640.020498-0.364552
XSP29Jul22C461.00CALL461.00$3.73$0.04 / 1,6570525.031548%0.007377-0.0101990.0007130.0220080.002188
XSP29Jul22P461.00PUT461.00$77.35 / 50$79.24 / 500034.676281%-0.9926230.0113060.0007130.022008-0.363590
XSP29Jul22C460.00CALL460.00$0.08$0.04 / 1,6570724.771422%0.007991-0.0109440.0007650.0236120.002370
XSP29Jul22P460.00PUT460.00$82.20$76.35 / 50$78.24 / 500634.327112%-0.9920090.0105150.0007650.023612-0.362615
XSP29Jul22C459.00CALL459.00$0.04 / 1,6570024.510985%0.008651-0.0117350.0008200.0253160.002565
XSP29Jul22P459.00PUT459.00$75.36 / 50$77.24 / 500034.039935%-0.9913490.0096770.0008200.025316-0.361626
XSP29Jul22C458.00CALL458.00$1.54$0.04 / 1,65703424.248062%0.009360-0.0125740.0008790.0271230.002775
XSP29Jul22P458.00PUT458.00$82.87$74.36 / 50$76.24 / 500233.687903%-0.9906400.0087910.0008790.027123-0.360623
XSP29Jul22C457.00CALL457.00$0.37$0.04 / 1,4500323.989657%0.010120-0.0134650.0009410.0290400.003000
XSP29Jul22P457.00PUT457.00$73.36 / 50$75.25 / 500033.397620%-0.9898800.0078540.0009410.029040-0.359605
XSP29Jul22C456.00CALL456.00$0.14$0.04 / 1,1500023.724525%0.010936-0.0144080.0010070.0310690.003241
XSP29Jul22P456.00PUT456.00$72.37 / 50$74.25 / 500033.104692%-0.9890640.0068640.0010070.031069-0.358570
XSP29Jul22C455.00CALL455.00$0.07$0.04 / 85002923.459130%0.011811-0.0154060.0010760.0332170.003499
XSP29Jul22P455.00PUT455.00$19.36$71.37 / 50$73.25 / 500132.749049%-0.9881890.0058200.0010760.033217-0.357518
XSP29Jul22P454.00PUT454.00$83.80$70.37 / 50$72.25 / 500132.392286%-0.9872530.0047180.0011500.035488-0.356448
XSP29Jul22P453.00PUT453.00$69.37 / 50$71.26 / 500032.094719%-0.9862500.0035560.0012280.037887-0.355359
XSP29Jul22C452.00CALL452.00$0.54$0.01 / 1,150$0.05 / 1,6570221.982292%0.014822-0.0187530.0013100.0404190.004389
XSP29Jul22P452.00PUT452.00$18.18$68.38 / 50$70.26 / 500131.791089%-0.9851780.0023320.0013100.040419-0.354249
XSP29Jul22C451.00CALL451.00$0.13$0.01 / 1,575$0.05 / 1,5500221.721047%0.015968-0.0199940.0013960.0430880.004727
XSP29Jul22P451.00PUT451.00$67.38 / 50$69.26 / 500031.431612%-0.9840320.0010440.0013960.043088-0.353117
XSP29Jul22C450.00CALL450.00$0.12$0.01 / 1,782$0.05 / 1,25001121.460403%0.017193-0.0213020.0014870.0458990.005088
XSP29Jul22P450.00PUT450.00$41.86$66.38 / 50$68.27 / 500131.127526%-0.982807-0.0003100.0014870.045899-0.351962
XSP29Jul22C449.00CALL449.00$2.59$0.01 / 1,782$0.05 / 85003421.194139%0.018499-0.0226790.0015830.0488580.005473
XSP29Jul22P449.00PUT449.00$65.39 / 50$67.27 / 500030.820376%-0.981501-0.0017330.0015830.048858-0.350784
XSP29Jul22C448.00CALL448.00$1.13$0.02 / 950$0.06 / 1,6570121.582325%0.019892-0.0241260.0016840.0519690.005884
XSP29Jul22P448.00PUT448.00$64.39 / 50$66.27 / 500030.454239%-0.980108-0.0032280.0016840.051969-0.349579
XSP29Jul22C447.00CALL447.00$0.21$0.02 / 1,575$0.06 / 1,5500021.313243%0.021377-0.0256470.0017900.0552360.006322
XSP29Jul22P447.00PUT447.00$63.40 / 50$65.28 / 500030.200420%-0.978623-0.0047950.0017900.055236-0.348348
XSP29Jul22C446.00CALL446.00$0.25$0.02 / 1,782$0.06 / 1,0500021.038189%0.022957-0.0272430.0019010.0586640.006787
XSP29Jul22P446.00PUT446.00$62.40 / 50$64.28 / 500029.831332%-0.977043-0.0064370.0019010.058664-0.347089
XSP29Jul22C445.00CALL445.00$0.09$0.03 / 850$0.07 / 1,6570721.293171%0.024640-0.0289160.0020180.0622570.007283
XSP29Jul22P445.00PUT445.00$50.93$61.40 / 50$63.29 / 500129.515758%-0.975360-0.0081570.0020180.062257-0.345800
XSP29Jul22C444.00CALL444.00$0.22$0.03 / 1,450$0.07 / 1,55001821.011398%0.026428-0.0306690.0021390.0660190.007809
XSP29Jul22P444.00PUT444.00$60.41 / 50$62.29 / 500029.197751%-0.973572-0.0099570.0021390.066019-0.344480
XSP29Jul22C443.00CALL443.00$2.60$0.03 / 1,657$0.07 / 85001220.731950%0.028328-0.0325020.0022670.0699540.008369
XSP29Jul22P443.00PUT443.00$30.59$59.42 / 50$61.30 / 500128.930471%-0.971672-0.0118370.0022670.069954-0.343127
XSP29Jul22C442.00CALL442.00$0.04 / 1,150$0.08 / 1,6570020.890508%0.030345-0.0344190.0024000.0740670.008962
XSP29Jul22P442.00PUT442.00$58.42 / 50$60.30 / 500028.554355%-0.969655-0.0138000.0024000.074067-0.341741
XSP29Jul22C441.00CALL441.00$0.20$0.04 / 1,657$0.08 / 1,0500520.602096%0.032485-0.0364200.0025390.0783590.009591
XSP29Jul22P441.00PUT441.00$57.43 / 50$59.31 / 500028.280135%-0.967515-0.0158480.0025390.078359-0.340318
XSP29Jul22P440.00PUT440.00$56.43 / 50$58.32 / 500027.951351%-0.965248-0.0179820.0026840.082834-0.338858
XSP29Jul22P439.00PUT439.00$55.44 / 50$57.32 / 500027.620022%-0.962846-0.0202030.0028350.087495-0.337358
XSP29Jul22C438.00CALL438.00$0.06 / 1,450$0.10 / 1,5500020.445279%0.039696-0.0429440.0029930.0923440.011711
XSP29Jul22P438.00PUT438.00$54.45 / 50$56.33 / 500027.335743%-0.960304-0.0225120.0029930.092344-0.335818
XSP29Jul22C437.00CALL437.00$0.07 / 850$0.11 / 1,6570020.451376%0.042383-0.0452970.0031560.0973830.012500
XSP29Jul22P437.00PUT437.00$44.94$53.46 / 50$55.34 / 500227.047358%-0.957617-0.0249110.0031560.097383-0.334236
XSP29Jul22C436.00CALL436.00$0.43$0.07 / 1,657$0.11 / 8500420.145103%0.045223-0.0477390.0033250.1026140.013333
XSP29Jul22P436.00PUT436.00$12.96$52.47 / 50$54.35 / 500126.754693%-0.954777-0.0274000.0033250.102614-0.332609
XSP29Jul22C435.00CALL435.00$0.24$0.08 / 1,657$0.12 / 1,05001920.117684%0.048221-0.0502720.0035010.1080360.014213
XSP29Jul22P435.00PUT435.00$51.48 / 50$53.36 / 500026.459917%-0.951779-0.0299800.0035010.108036-0.330936
XSP29Jul22C434.00CALL434.00$0.09 / 1,657$0.13 / 9500020.064046%0.051383-0.0528960.0036830.1136510.015140
XSP29Jul22P434.00PUT434.00$50.49 / 50$52.37 / 500026.157127%-0.948617-0.0326500.0036830.113651-0.329215
XSP29Jul22C433.00CALL433.00$2.22$0.10 / 1,657$0.14 / 8500119.987604%0.054716-0.0556110.0038710.1194590.016117
XSP29Jul22P433.00PUT433.00$49.50 / 50$51.39 / 500025.896067%-0.945284-0.0354120.0038710.119459-0.327445
XSP29Jul22C432.00CALL432.00$0.11 / 1,782$0.16 / 1,6570019.995938%0.058225-0.0584160.0040660.1254580.017145
XSP29Jul22P432.00PUT432.00$48.52 / 50$50.40 / 500025.627904%-0.941775-0.0382640.0040660.125458-0.325623
XSP29Jul22C431.00CALL431.00$0.13 / 975$0.17 / 1,6570019.973942%0.061918-0.0613120.0042660.1316470.018227
XSP29Jul22P431.00PUT431.00$24.11$47.53 / 50$49.42 / 500125.355144%-0.938082-0.0412060.0042660.131647-0.323748
XSP29Jul22P430.00PUT430.00$35.46$46.55 / 50$48.43 / 500025.078141%-0.934199-0.0442370.0044730.138023-0.321818
XSP29Jul22C429.00CALL429.00$0.61$0.16 / 1,058$0.20 / 1,1330519.849224%0.069879-0.0673690.0046860.1445850.020556
XSP29Jul22P429.00PUT429.00$45.57 / 50$47.45 / 500024.834448%-0.930121-0.0473570.0046860.144585-0.319832
XSP29Jul22C428.00CALL428.00$0.48$0.17 / 1,716$0.22 / 1,1160919.754178%0.074159-0.0705280.0049040.1513270.021808
XSP29Jul22P428.00PUT428.00$44.59 / 50$46.47 / 500024.583300%-0.925841-0.0505620.0049040.151327-0.317787
XSP29Jul22C427.00CALL427.00$0.93$0.20 / 924$0.24 / 9990219.785645%0.078647-0.0737710.0051280.1582470.023119
XSP29Jul22P427.00PUT427.00$43.61 / 50$45.49 / 500024.323147%-0.921353-0.0538520.0051280.158247-0.315682
XSP29Jul22P426.00PUT426.00$22.53$42.64 / 50$44.52 / 500024.129015%-0.916651-0.0572240.0053580.165337-0.313515
XSP29Jul22C425.00CALL425.00$0.29$0.24 / 1,649$0.29 / 9820819.681065%0.088272-0.0805010.0055930.1725930.025930
XSP29Jul22P425.00PUT425.00$48.03$41.67 / 51$43.55 / 510223.926462%-0.911728-0.0606760.0055930.172593-0.311285
XSP29Jul22C424.00CALL424.00$0.27 / 1,490$0.32 / 8650019.679035%0.093420-0.0839820.0058330.1800080.027431
XSP29Jul22P424.00PUT424.00$40.70 / 51$42.58 / 510023.711628%-0.906580-0.0642030.0058330.180008-0.308989
XSP29Jul22C423.00CALL423.00$1.04$0.30 / 1,583$0.35 / 7480119.647207%0.098800-0.0875360.0060790.1875730.029000
XSP29Jul22P423.00PUT423.00$39.73 / 51$41.61 / 510023.485306%-0.901200-0.0678040.0060790.187573-0.306627
XSP29Jul22C422.50CALL422.50$0.34$0.32 / 1,173$0.37 / 74802519.672080%0.101578-0.0893390.0062030.1914090.029810
XSP29Jul22P422.50PUT422.50$39.40 / 51$41.03 / 510023.567153%-0.898422-0.0696300.0062030.191409-0.305421
XSP29Jul22C422.00CALL422.00$0.34 / 1,056$0.39 / 7310019.686545%0.104416-0.0911590.0063280.1952790.030636
XSP29Jul22P422.00PUT422.00$53.00$38.77 / 51$40.65 / 510123.313882%-0.895584-0.0714730.0063280.195279-0.304197
XSP29Jul22C421.00CALL421.00$0.70$0.38 / 939$0.43 / 7140419.689341%0.110275-0.0948460.0065820.2031170.032342
XSP29Jul22P421.00PUT421.00$37.81 / 51$39.69 / 510023.128031%-0.889725-0.0752070.0065820.203117-0.301698
XSP29Jul22P420.00PUT420.00$55.01$36.86 / 51$38.73 / 510322.959370%-0.883620-0.0790000.0068400.211077-0.299128
XSP29Jul22P419.00PUT419.00$21.37$35.91 / 52$37.78 / 520222.800746%-0.877263-0.0828480.0071020.219146-0.296486
XSP29Jul22C418.00CALL418.00$1.05$0.53 / 888$0.59 / 8630619.771946%0.129349-0.1062430.0073660.2273120.037889
XSP29Jul22P418.00PUT418.00$40.17$34.97 / 52$36.84 / 520122.684933%-0.870651-0.0867440.0073660.227312-0.293771
XSP29Jul22C417.50CALL417.50$0.56 / 771$0.62 / 7460019.783758%0.132752-0.1081850.0075000.2314280.038877
XSP29Jul22P417.50PUT417.50$34.50 / 52$36.37 / 520022.618868%-0.867248-0.0887090.0075000.231428-0.292386
XSP29Jul22P417.00PUT417.00$34.03 / 52$35.90 / 520022.547863%-0.863779-0.0906830.0076340.235562-0.290982
XSP29Jul22P416.00PUT416.00$18.68$33.10 / 53$34.97 / 530122.443891%-0.856644-0.0946580.0079030.243881-0.288118
XSP29Jul22C415.00CALL415.00$0.75$0.74 / 595$0.80 / 59502319.902008%0.150758-0.1180220.0081750.2522550.044101
XSP29Jul22P415.00PUT415.00$37.51$32.18 / 53$34.05 / 530622.367991%-0.849242-0.0986620.0081750.252255-0.285179
XSP29Jul22C414.00CALL414.00$0.96$0.82 / 578$0.89 / 6780419.955044%0.158428-0.1220010.0084470.2606660.046323
XSP29Jul22P414.00PUT414.00$31.27 / 53$33.13 / 530022.291494%-0.841572-0.1026890.0084470.260666-0.282163
XSP29Jul22C413.00CALL413.00$1.24$0.91 / 644$0.98 / 5440719.995661%0.166369-0.1259950.0087210.2690970.048622
XSP29Jul22P413.00PUT413.00$30.37 / 54$32.23 / 540022.258909%-0.833631-0.1067290.0087210.269097-0.279071
XSP29Jul22C412.50CALL412.50$2.41$0.96 / 627$1.03 / 5270420.027507%0.170442-0.1279940.0088570.2733150.049800
XSP29Jul22P412.50PUT412.50$29.97 / 54$31.69 / 540022.141905%-0.829558-0.1087510.0088570.273315-0.277496
XSP29Jul22P412.00PUT412.00$21.95$29.47 / 54$31.33 / 540122.195432%-0.825417-0.1107750.0089940.277532-0.275902
XSP29Jul22P411.00PUT411.00$22.53$28.59 / 55$30.45 / 550522.192821%-0.816929-0.1148180.0092670.285951-0.272655
XSP29Jul22P410.00PUT410.00$46.34$27.72 / 56$29.57 / 5602122.178315%-0.808167-0.1188500.0095380.294335-0.269332
XSP29Jul22P409.00PUT409.00$43.26$26.86 / 56$28.71 / 560222.188149%-0.799130-0.1228610.0098080.302664-0.265932
XSP29Jul22P408.00PUT408.00$26.01 / 57$27.86 / 570022.205461%-0.789819-0.1268420.0100760.310917-0.262455
XSP29Jul22C407.50CALL407.50$2.94$1.62 / 391$1.69 / 391030220.487931%0.214938-0.1478280.0102080.3150090.062640
XSP29Jul22P407.50PUT407.50$25.64 / 57$27.36 / 570022.160765%-0.785062-0.1288180.0102080.315009-0.260689
XSP29Jul22P407.00PUT407.00$25.18 / 58$27.02 / 580022.239494%-0.780236-0.1307830.0103400.319073-0.258903
XSP29Jul22C406.00CALL406.00$4.51$1.87 / 374$1.95 / 3740220.640420%0.229617-0.1536140.0106010.3271110.066863
XSP29Jul22P406.00PUT406.00$14.55$24.35 / 59$26.20 / 5901422.275321%-0.770383-0.1346740.0106010.327111-0.255276
XSP29Jul22P405.00PUT405.00$28.34$23.68 / 59$25.30 / 5901922.407115%-0.760261-0.1385050.0108570.335008-0.251574
XSP29Jul22P404.00PUT404.00$40.00$22.88 / 60$24.51 / 600022.467852%-0.749875-0.1422660.0111070.342741-0.247800
XSP29Jul22P403.00PUT403.00$20.57$22.10 / 61$23.72 / 610222.518738%-0.739228-0.1459460.0113520.350289-0.243955
XSP29Jul22C402.50CALL402.50$3.25$2.60 / 306$2.69 / 3060121.098735%0.266192-0.1665290.0114720.3539860.077356
XSP29Jul22P402.50PUT402.50$21.59 / 62$23.42 / 620022.493276%-0.733808-0.1477520.0114720.353986-0.242006
XSP29Jul22C402.00CALL402.00$6.45$2.72 / 289$2.81 / 2890121.163527%0.271674-0.1682870.0115900.3576290.078925
XSP29Jul22P402.00PUT402.00$21.21 / 63$23.04 / 630022.535487%-0.728326-0.1495340.0115900.357629-0.240040
XSP29Jul22P401.00PUT401.00$20.32$20.46 / 64$22.28 / 640122.603972%-0.717173-0.1530210.0118200.364736-0.236057
XSP29Jul22P400.00PUT400.00$10.68$19.73 / 65$21.55 / 650522.709954%-0.705776-0.1563950.0120420.371590-0.232009
XSP29Jul22C399.00CALL399.00$3.75$3.52 / 305$3.61 / 25504721.576561%0.305858-0.1782600.0122550.3781670.088687
XSP29Jul22P399.00PUT399.00$19.11 / 66$20.75 / 660022.831872%-0.694142-0.1596470.0122550.378167-0.227898
XSP29Jul22P398.00PUT398.00$25.47$18.36 / 68$20.06 / 6804022.884795%-0.682280-0.1627650.0124590.384445-0.223725
XSP29Jul22C397.00CALL397.00$3.97$4.13 / 221$4.23 / 2210221.863542%0.329804-0.1842590.0126520.3904030.095502
XSP29Jul22P397.00PUT397.00$17.74 / 69$19.36 / 690023.062875%-0.670196-0.1657390.0126520.390403-0.219495
XSP29Jul22P396.00PUT396.00$23.44$17.01 / 71$18.71 / 710123.122800%-0.657901-0.1685610.0128340.396018-0.215210
XSP29Jul22P395.00PUT395.00$20.21$16.33 / 73$18.13 / 730923.295948%-0.645404-0.1712190.0130040.401271-0.210873
XSP29Jul22P394.00PUT394.00$11.42$15.81 / 74$17.43 / 740523.481213%-0.632717-0.1737060.0131620.406140-0.206488
XSP29Jul22C393.00CALL393.00$10.50$5.57 / 170$5.67 / 1700622.480800%0.380149-0.1943440.0133070.4106080.109765
XSP29Jul22P393.00PUT393.00$15.19 / 76$16.81 / 760023.602812%-0.619851-0.1760100.0133070.410608-0.202059
XSP29Jul22C392.00CALL392.00$11.04$5.97 / 153$6.07 / 15301022.632361%0.393183-0.1964120.0134380.4146560.113442
XSP29Jul22P392.00PUT392.00$22.41$14.60 / 78$16.21 / 780123.747454%-0.606817-0.1781260.0134380.414656-0.197588
XSP29Jul22C391.00CALL391.00$4.51$6.39 / 153$6.49 / 1530522.792602%0.406372-0.1982830.0135550.4182670.117156
XSP29Jul22P391.00PUT391.00$20.00$14.00 / 80$15.64 / 8004823.878640%-0.593628-0.1800430.0135550.418267-0.193081
XSP29Jul22P390.00PUT390.00$9.79$13.46 / 82$15.08 / 8202924.056501%-0.580298-0.1817550.0136570.421426-0.188540
XSP29Jul22C389.00CALL389.00$7.28 / 136$7.38 / 1360023.114677%0.433159-0.2014020.0137440.4241170.124678
XSP29Jul22C388.00CALL388.00$8.07$7.75 / 136$7.85 / 1360223.276060%0.446729-0.2026370.0138160.4263290.128477
XSP29Jul22P388.00PUT388.00$18.92$13.12 / 119$13.22 / 11904024.300508%-0.553271-0.1845370.0138160.426329-0.179380
XSP29Jul22C387.00CALL387.00$8.23 / 136$8.33 / 1360023.424454%0.460397-0.2036480.0138720.4280480.132294
XSP29Jul22P387.00PUT387.00$12.61 / 119$12.71 / 1190024.463585%-0.539603-0.1855950.0138720.428048-0.174769
XSP29Jul22C385.00CALL385.00$7.71$9.24 / 119$9.35 / 1190623.737726%0.487965-0.2049810.0139340.4299740.139968
XSP29Jul22C383.00CALL383.00$10.11$10.32 / 119$10.42 / 1190124.045204%0.515734-0.2053690.0139300.4298350.147659
XSP29Jul22P383.00PUT383.00$15.99$10.70 / 119$10.80 / 119011925.065328%-0.484266-0.1875030.0139300.429835-0.156231
XSP29Jul22C381.00CALL381.00$11.83$11.45 / 119$11.56 / 1190524.351214%0.543571-0.2047980.0138570.4276010.155326
XSP29Jul22P381.00PUT381.00$10.63$9.84 / 119$9.94 / 1190425.382310%-0.456429-0.1870250.0138570.427601-0.146976
XSP29Jul22P379.00PUT379.00$12.22$9.03 / 136$9.13 / 136028525.684408%-0.428659-0.1855840.0137170.423273-0.137787
XSP29Jul22C377.00CALL377.00$14.25$13.88 / 102$13.98 / 1020424.916543%0.598906-0.2007800.0135100.4168810.170425
XSP29Jul22P376.00PUT376.00$11.32$7.91 / 153$8.01 / 15301426.123605%-0.387432-0.1816490.0133820.412929-0.124215
XSP29Jul22C375.00CALL375.00$11.49$14.36 / 80$16.14 / 800725.262904%0.626129-0.1973710.0132380.4084870.177773
XSP29Jul22C374.00CALL374.00$18.33$15.03 / 79$16.81 / 79012425.412074%0.639571-0.1953320.0130780.4035670.181379
XSP29Jul22P374.00PUT374.00$4.39$7.23 / 170$7.33 / 1700126.421407%-0.360429-0.1778850.0130780.403567-0.115370
XSP29Jul22C373.00CALL373.00$16.12$15.76 / 77$17.38 / 7705125.478902%0.652878-0.1930780.0129040.3981840.184933
XSP29Jul22P373.00PUT373.00$8.05$6.91 / 170$7.01 / 1700126.574059%-0.347122-0.1756780.0129040.398184-0.111022
XSP29Jul22C372.00CALL372.00$19.74$16.44 / 76$18.14 / 7601025.691148%0.666033-0.1906160.0127150.3923540.188430
XSP29Jul22P372.00PUT372.00$9.28$6.59 / 187$6.70 / 170012126.709139%-0.333967-0.1732620.0127150.392354-0.106731
XSP29Jul22P371.00PUT371.00$6.39$6.30 / 187$6.39 / 187016526.852519%-0.320977-0.1706460.0125120.386094-0.102502
XSP29Jul22C370.00CALL370.00$17.29$17.79 / 73$19.59 / 73011225.921669%0.691831-0.1850990.0122960.3794240.195237
XSP29Jul22C369.00CALL369.00$15.58$18.51 / 72$20.31 / 720326.043178%0.704444-0.1820630.0120670.3723650.198537
XSP29Jul22P369.00PUT369.00$7.01$5.72 / 204$5.82 / 20408227.115422%-0.295556-0.1648490.0120670.372365-0.094244
XSP29Jul22C368.00CALL368.00$16.21$19.29 / 71$20.91 / 710226.048497%0.716847-0.1788540.0118270.3649380.201764
XSP29Jul22C367.00CALL367.00$19.97 / 70$21.78 / 700026.260221%0.729027-0.1754840.0115750.3571680.204913
XSP29Jul22P367.00PUT367.00$11.20$5.19 / 221$5.29 / 2210127.379596%-0.270973-0.1583640.0115750.357168-0.086282
XSP29Jul22C366.00CALL366.00$20.78 / 69$22.41 / 690026.284756%0.740972-0.1719630.0113130.3490790.207980
XSP29Jul22C365.00CALL365.00$21.54 / 68$23.24 / 680026.497643%0.752671-0.1683020.0110410.3406960.210962
XSP29Jul22C364.00CALL364.00$22.31 / 67$24.01 / 670026.604450%0.764112-0.1645140.0107610.3320460.213857
XSP29Jul22P364.00PUT364.00$6.01$4.47 / 305$4.57 / 25508027.776821%-0.235888-0.1475340.0107610.332046-0.074957
XSP29Jul22C363.00CALL363.00$23.08 / 66$24.79 / 660026.697238%0.775285-0.1606110.0104720.3231560.216661
XSP29Jul22P363.00PUT363.00$7.42$4.25 / 322$4.34 / 27205027.892153%-0.224715-0.1436770.0104720.323156-0.071360
XSP29Jul22C362.00CALL362.00$23.80 / 65$25.62 / 650026.760705%0.786181-0.1566050.0101770.3140540.219371
XSP29Jul22P362.00PUT362.00$2.75$4.04 / 339$4.13 / 2890228.026608%-0.213819-0.1397180.0101770.314054-0.067856
XSP29Jul22C361.00CALL361.00$32.03$24.59 / 64$26.41 / 640226.836633%0.796792-0.1525100.0098770.3047670.221985
XSP29Jul22P361.00PUT361.00$3.84$3.83 / 339$3.92 / 2890328.136118%-0.203208-0.1356690.0098770.304767-0.064448
XSP29Jul22C360.00CALL360.00$25.45 / 64$27.07 / 640026.780071%0.807110-0.1483370.0095710.2953250.224502
XSP29Jul22C358.00CALL358.00$27.07 / 62$28.69 / 620026.900905%0.826844-0.1398120.0089470.2760870.229236
XSP29Jul22C356.00CALL356.00$28.74 / 61$30.45 / 610027.245863%0.845341-0.1311340.0083150.2565660.233561
XSP29Jul22P356.00PUT356.00$3.11$2.93 / 407$3.01 / 35701628.720276%-0.154659-0.1145270.0083150.256566-0.048905
XSP29Jul22C355.00CALL355.00$29.50 / 60$31.34 / 600027.250491%0.854117-0.1267690.0079970.2467690.235569
XSP29Jul22C354.00CALL354.00$30.35 / 60$32.19 / 600027.321126%0.862575-0.1224030.0076800.2369830.237472
XSP29Jul22C352.00CALL352.00$32.14 / 59$33.85 / 590027.471917%0.878536-0.1137150.0070500.2175480.240968
XSP29Jul22C350.00CALL350.00$33.88 / 58$35.59 / 580027.556271%0.893225-0.1051610.0064310.1984580.244050
XSP29Jul22C348.00CALL348.00$35.63 / 57$37.25 / 570027.312115%0.906661-0.0968230.0058300.1798930.246727
XSP29Jul22C346.00CALL346.00$37.35 / 56$39.20 / 560027.604515%0.918870-0.0887740.0052500.1620100.249010
XSP29Jul22P346.00PUT346.00$2.66$1.65 / 635$1.72 / 51003429.861673%-0.081130-0.0726330.0052500.162010-0.025522
XSP29Jul22C345.00CALL345.00$38.32 / 56$39.94 / 560027.331256%0.924528-0.0848780.0049700.1533680.250007
XSP29Jul22C344.00CALL344.00$39.24 / 55$40.96 / 550027.726560%0.929895-0.0810770.0046970.1449460.250911
XSP29Jul22P344.00PUT344.00$2.52$1.47 / 669$1.54 / 54405530.133518%-0.070105-0.0650300.0046970.144946-0.022034
XSP29Jul22C342.00CALL342.00$41.07 / 55$42.80 / 550027.776710%0.939782-0.0737850.0041740.1288120.252449
XSP29Jul22C340.00CALL340.00$42.92 / 54$44.65 / 540027.781237%0.948592-0.0669380.0036850.1136960.253642
XSP29Jul22C338.00CALL338.00$44.79 / 54$46.52 / 540027.790657%0.956387-0.0605670.0032300.0996600.254512
XSP29Jul22C336.00CALL336.00$46.68 / 53$48.41 / 530027.818752%0.963236-0.0546890.0028110.0867420.255081
XSP29Jul22P336.00PUT336.00$1.24$0.93 / 663$0.98 / 6630431.290121%-0.036764-0.0390150.0028110.086742-0.011516
XSP29Jul22C335.00CALL335.00$47.63 / 53$49.26 / 530027.273816%0.966329-0.0519390.0026160.0807090.255261
XSP29Jul22C334.00CALL334.00$48.58 / 53$50.21 / 530027.195784%0.969213-0.0493150.0024290.0749590.255374
XSP29Jul22P334.00PUT334.00$0.83 / 680$0.89 / 1,0800031.658453%-0.030787-0.0337340.0024290.074959-0.009637
XSP29Jul22C332.00CALL332.00$50.47 / 52$52.09 / 520026.623755%0.974390-0.0444420.0020840.0643050.255413
XSP29Jul22C330.00CALL330.00$52.31 / 52$54.18 / 520027.043282%0.978842-0.0400620.0017750.0547570.255224
XSP29Jul22P330.00PUT330.00$1.14$0.67 / 1,139$0.73 / 1,2140732.427137%-0.021158-0.0246680.0017750.054757-0.006613
XSP29Jul22C328.00CALL328.00$54.31 / 52$55.94 / 520025.534581%0.982642-0.0361570.0015000.0462760.254828
XSP29Jul22P328.00PUT328.00$1.00$0.61 / 731$0.66 / 7310732.847627%-0.017358-0.0208570.0015000.046276-0.005422
XSP29Jul22C325.00CALL325.00$57.24 / 51$58.97 / 510026.403444%0.987275-0.0311420.0011480.0354350.253899
XSP29Jul22C320.00CALL320.00$59.59$62.04 / 51$63.91 / 5101018.924449%0.992692-0.0247820.0007070.0218270.251625
XSP29Jul22P320.00PUT320.00$0.58$0.43 / 924$0.47 / 79905334.810180%-0.007308-0.0098540.0007070.021827-0.002277
XSP29Jul22C315.00CALL315.00$67.05 / 51$68.68 / 510027.929643%0.996002-0.0204640.0004140.0127680.248691
XSP29Jul22P315.00PUT315.00$1.16$0.35 / 1,716$0.40 / 1,51602536.217451%-0.003998-0.0057700.0004140.012768-0.001244
XSP29Jul22C310.00CALL310.00$71.98 / 50$73.71 / 500028.940234%0.997922-0.0176620.0002290.0070770.245322
XSP29Jul22P310.00PUT310.00$0.53$0.30 / 958$0.34 / 1,23302437.748622%-0.002078-0.0032000.0002290.007077-0.000646
XSP29Jul22C305.00CALL305.00$76.84 / 50$78.72 / 500031.101420%0.998977-0.0159060.0001200.0037070.241683
XSP29Jul22C300.00CALL300.00$78.91$81.87 / 50$83.50 / 5001029.083593%0.999524-0.0148240.0000590.0018300.237886
XSP29Jul22C295.00CALL295.00$86.76 / 50$88.64 / 500024.790908%0.999792-0.0141460.0000280.0008490.234002
XSP29Jul22C290.00CALL290.00$91.83 / 50$93.45 / 50000.000000%0.999914-0.0136960.0000120.0003690.230073
XSP29Jul22P290.00PUT290.00$0.69$0.16 / 1,075$0.20 / 1,6570244.079555%-0.000086-0.0001680.0000120.000369-0.000027
XSP29Jul22C285.00CALL285.00$96.80 / 50$98.43 / 50000.000000%0.999967-0.0133630.0000050.0001500.226122
XSP29Jul22P285.00PUT285.00$1.03$0.13 / 1,782$0.17 / 8500345.414093%-0.000033-0.0000680.0000050.000150-0.000010
XSP29Jul22C280.00CALL280.00$98.21$101.67 / 50$103.55 / 500100.000000%0.999988-0.0130880.0000020.0000570.222161
XSP29Jul22P280.00PUT280.00$1.14$0.11 / 1,782$0.15 / 8500246.981315%-0.000012-0.0000260.0000020.000057-0.000004
XSP29Jul22C275.00CALL275.00$106.75 / 50$108.48 / 50000.000000%0.999996-0.0128380.0000010.0000200.218196
XSP29Jul22P275.00PUT275.00$1.06$0.10 / 1,175$0.14 / 1,6570448.915984%-0.000004-0.0000090.0000010.000020-0.000001
XSP29Jul22C270.00CALL270.00$111.73 / 50$113.36 / 50000.000000%0.999999-0.0125980.0000010.0000060.214230
XSP29Jul22P270.00PUT270.00$0.08 / 1,782$0.12 / 1,6570050.250636%-0.000001-0.0000030.0000010.0000060.000000
XSP29Jul22C265.00CALL265.00$116.71 / 50$118.44 / 50000.000000%1.000000-0.0123630.0000010.0000020.210263
XSP29Jul22C260.00CALL260.00$118.02$121.69 / 50$123.32 / 500100.000000%1.000000-0.0121290.0000010.0000010.206296
XSP29Jul22P260.00PUT260.00$0.06 / 1,150$0.09 / 8500053.391737%-0.0000010.0000000.0000010.0000010.000000
XSP29Jul22C255.00CALL255.00$126.57 / 50$128.46 / 50000.000000%1.000000-0.0118960.0000010.0000000.202328
XSP29Jul22P255.00PUT255.00$0.05 / 1,150$0.08 / 8500054.976813%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C250.00CALL250.00$131.66 / 50$133.29 / 50000.000000%1.000000-0.0116620.0000010.0000000.198361
XSP29Jul22P250.00PUT250.00$0.09$0.04 / 1,675$0.07 / 8500556.432887%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C245.00CALL245.00$136.64 / 50$138.38 / 50000.000000%1.000000-0.0114290.0000010.0000000.194394
XSP29Jul22P245.00PUT245.00$0.03 / 1,782$0.07 / 1,6570058.320609%-0.0000010.0000000.0000010.0000000.000000
XSP29Jul22C240.00CALL240.00$141.53 / 50$143.41 / 50000.000000%1.000000-0.0111960.0000010.0000000.190427
XSP29Jul22P240.00PUT240.00$0.02 / 1,782$0.06 / 1,6570059.478925%-0.0000010.0000000.0000010.0000000.000000