XSP.IN Option Chain

End of day data from March 31, 2022 for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22P380.00PUT380.00$6.60$4.63 / 1$7.60 / 501127.397049%-0.078665-0.0279620.0024510.431958-0.159847
XSP31Aug22P375.00PUT375.00$6.15$6.01 / 50$7.01 / 501129.411792%-0.064973-0.0241680.0021170.373008-0.131747
XSP31Aug22P360.00PUT360.00$4.97$5.27 / 544$5.51 / 59417831.728027%-0.034139-0.0144710.0012640.222785-0.068826
XSP31Aug22C520.00CALL520.00$1.39 / 500014.164133%0.168789-0.0500590.0042070.7412760.301199
XSP31Aug22P520.00PUT520.00$57.43 / 1$77.43 / 10014.849085%-0.831211-0.0421710.0042070.741276-1.887642
XSP31Aug22C515.00CALL515.00$1.57 / 695$1.78 / 1250014.016677%0.187846-0.0535950.0045000.7929820.334557
XSP31Aug22P515.00PUT515.00$52.84 / 1$72.84 / 10014.847362%-0.812154-0.0457830.0045000.792982-1.833238
XSP31Aug22C510.00CALL510.00$2.07 / 527$2.30 / 5270014.173721%0.208382-0.0571120.0047910.8442640.370374
XSP31Aug22P510.00PUT510.00$48.34 / 1$68.34 / 10014.855149%-0.791618-0.0493760.0047910.844264-1.776374
XSP31Aug22C505.00CALL505.00$10.00 / 10023.006066%0.230407-0.0605660.0050760.8944570.408638
XSP31Aug22P505.00PUT505.00$43.92 / 1$63.92 / 10014.847800%-0.769593-0.0529050.0050760.894457-1.717063
XSP31Aug22C500.00CALL500.00$3.53 / 408$3.82 / 500014.639442%0.253913-0.0639100.0053500.9428480.449304
XSP31Aug22P500.00PUT500.00$39.79 / 1$59.79 / 10015.085108%-0.746087-0.0563250.0053500.942848-1.655351
XSP31Aug22C495.00CALL495.00$1.16 / 1$4.89 / 500012.761811%0.278875-0.0670930.0056110.9886780.492288
XSP31Aug22P495.00PUT495.00$41.03 / 1$51.03 / 10015.574044%-0.721125-0.0595830.0056110.988678-1.591320
XSP31Aug22C490.00CALL490.00$1.41 / 1$6.21 / 500012.786757%0.305244-0.0700620.0058521.0311650.537467
XSP31Aug22P490.00PUT490.00$32.06 / 1$52.06 / 10015.612295%-0.694756-0.0626290.0058521.031165-1.525094
XSP31Aug22C485.00CALL485.00$7.80 / 500016.032308%0.332951-0.0727660.0060691.0695150.584676
XSP31Aug22P485.00PUT485.00$28.91 / 1$48.91 / 10016.327562%-0.667049-0.0654090.0060691.069515-1.456839
XSP31Aug22C480.00CALL480.00$9.29 / 50$9.66 / 500016.378147%0.361903-0.0751510.0062591.1029450.633707
XSP31Aug22P480.00PUT480.00$25.81 / 1$45.81 / 10016.858778%-0.638097-0.0678700.0062591.102945-1.386762
XSP31Aug22C479.00CALL479.00$9.69 / 254$10.07 / 500016.490602%0.367833-0.0755860.0062931.1089740.643710
XSP31Aug22P479.00PUT479.00$25.24 / 1$45.24 / 10016.987476%-0.632167-0.0683190.0062931.108974-1.372550
XSP31Aug22C478.00CALL478.00$10.11 / 204$10.49 / 2540016.608695%0.373808-0.0760050.0063261.1147700.653773
XSP31Aug22P478.00PUT478.00$29.68 / 1$39.68 / 10017.117100%-0.626192-0.0687540.0063261.114770-1.358277
XSP31Aug22C477.00CALL477.00$10.53 / 50$10.92 / 500016.723107%0.379825-0.0764090.0063581.1203280.663896
XSP31Aug22P477.00PUT477.00$24.10 / 1$44.10 / 10017.219675%-0.620175-0.0691730.0063581.120328-1.343945
XSP31Aug22C476.00CALL476.00$10.97 / 237$11.36 / 2370016.841570%0.385884-0.0767960.0063881.1256420.674074
XSP31Aug22P476.00PUT476.00$28.56 / 1$38.56 / 10017.349895%-0.614116-0.0695760.0063881.125642-1.329558
XSP31Aug22C475.00CALL475.00$11.42 / 237$11.81 / 2370016.966322%0.391984-0.0771680.0064161.1307060.684306
XSP31Aug22P475.00PUT475.00$23.02 / 1$43.02 / 10017.478250%-0.608016-0.0699620.0064161.130706-1.315117
XSP31Aug22C474.00CALL474.00$11.88 / 50$12.27 / 500017.084229%0.398124-0.0775230.0064441.1355150.694588
XSP31Aug22P474.00PUT474.00$22.47 / 1$42.47 / 10017.581688%-0.601876-0.0703320.0064441.135515-1.300625
XSP31Aug22C473.00CALL473.00$12.34 / 50$13.62 / 10017.596650%0.404302-0.0778600.0064701.1400640.704920
XSP31Aug22P473.00PUT473.00$21.87 / 1$41.87 / 10017.637910%-0.595698-0.0706850.0064701.140064-1.286084
XSP31Aug22C472.00CALL472.00$12.82 / 170$13.25 / 1700017.342361%0.410517-0.0781810.0064941.1443470.715297
XSP31Aug22P472.00PUT472.00$21.46 / 1$41.46 / 10017.855503%-0.589483-0.0710210.0064941.144347-1.271497
XSP31Aug22C471.00CALL471.00$13.31 / 170$13.74 / 1700017.468458%0.416767-0.0784840.0065171.1483610.725717
XSP31Aug22P471.00PUT471.00$25.94 / 1$35.94 / 10017.967746%-0.583233-0.0713380.0065171.148361-1.256868
XSP31Aug22C470.00CALL470.00$11.04$5.00 / 1$25.00 / 10018.449658%0.423053-0.0787680.0065381.1521000.736178
XSP31Aug22P470.00PUT470.00$14.86 / 1$34.86 / 10013.126921%-0.576947-0.0716380.0065381.152100-1.242197
XSP31Aug22C469.00CALL469.00$5.00 / 1$25.00 / 10018.130144%0.429371-0.0790350.0065581.1555590.746677
XSP31Aug22P469.00PUT469.00$24.53 / 1$44.53 / 10022.180985%-0.570629-0.0719200.0065581.155559-1.227490
XSP31Aug22C468.00CALL468.00$14.84 / 153$15.28 / 1530017.858927%0.435721-0.0792820.0065761.1587330.757210
XSP31Aug22P468.00PUT468.00$23.97 / 1$43.97 / 10022.226558%-0.564279-0.0721830.0065761.158733-1.212747
XSP31Aug22C467.00CALL467.00$5.00 / 1$25.00 / 10017.479343%0.442102-0.0795110.0065921.1616200.767775
XSP31Aug22P467.00PUT467.00$23.80 / 1$43.80 / 10022.598012%-0.557898-0.0724270.0065921.161620-1.197973
XSP31Aug22C466.00CALL466.00$5.00 / 1$25.00 / 10317.147695%0.448511-0.0797210.0066071.1642140.778369
XSP31Aug22P466.00PUT466.00$23.48 / 1$43.48 / 10022.838774%-0.551489-0.0726510.0066071.164214-1.183169
XSP31Aug22C465.00CALL465.00$5.00 / 1$25.00 / 10016.811613%0.454947-0.0799110.0066201.1665110.788989
XSP31Aug22P465.00PUT465.00$27.91 / 136$28.37 / 1360018.774717%-0.545053-0.0728570.0066201.166511-1.168340
XSP31Aug22C464.00CALL464.00$5.00 / 1$25.00 / 10016.471996%0.461409-0.0800810.0066311.1685090.799631
XSP31Aug22P464.00PUT464.00$27.47 / 136$27.94 / 1360018.909231%-0.538591-0.0730420.0066311.168509-1.153489
XSP31Aug22C463.00CALL463.00$5.00 / 1$25.00 / 10016.122845%0.467896-0.0802310.0066411.1702020.810293
XSP31Aug22P463.00PUT463.00$15.98 / 1$35.98 / 10017.936779%-0.532104-0.0732080.0066411.170202-1.138617
XSP31Aug22C462.00CALL462.00$5.00 / 1$25.00 / 10015.773014%0.474405-0.0803610.0066481.1715880.820971
XSP31Aug22P462.00PUT462.00$22.66 / 1$42.66 / 10024.136780%-0.525595-0.0733530.0066481.171588-1.123730
XSP31Aug22C461.00CALL461.00$9.82 / 1$29.82 / 10019.535890%0.480935-0.0804710.0066551.1726650.831663
XSP31Aug22P461.00PUT461.00$22.50 / 1$42.50 / 10024.486567%-0.519065-0.0734780.0066551.172665-1.108829
XSP31Aug22C460.00CALL460.00$5.00 / 1$25.00 / 10015.055495%0.487484-0.0805600.0066591.1734280.842364
XSP31Aug22P460.00PUT460.00$22.37 / 1$42.37 / 10024.857221%-0.512516-0.0735820.0066591.173428-1.093919
XSP31Aug22C459.00CALL459.00$5.00 / 1$25.00 / 10014.687266%0.494051-0.0806280.0066611.1738750.853072
XSP31Aug22P459.00PUT459.00$40.81 / 10032.530829%-0.505949-0.0736650.0066611.173875-1.079002
XSP31Aug22C458.00CALL458.00$14.67 / 1$34.67 / 10022.550940%0.500634-0.0806750.0066621.1740040.863782
XSP31Aug22P458.00PUT458.00$17.55 / 1$37.55 / 10021.700117%-0.499366-0.0737270.0066621.174004-1.064082
XSP31Aug22C457.00CALL457.00$5.30 / 1$25.30 / 10014.185647%0.507231-0.0807010.0066611.1738130.874493
XSP31Aug22P457.00PUT457.00$18.84 / 1$38.84 / 10023.266207%-0.492769-0.0737690.0066611.173813-1.049162
XSP31Aug22C456.00CALL456.00$11.04 / 1$31.04 / 10018.685433%0.513840-0.0807060.0066581.1732990.885199
XSP31Aug22P456.00PUT456.00$17.89 / 1$37.89 / 10022.918824%-0.486160-0.0737880.0066581.173299-1.034246
XSP31Aug22C455.00CALL455.00$6.84 / 1006.190520%0.520460-0.0806890.0066531.1724610.895899
XSP31Aug22P455.00PUT455.00$14.36 / 1$34.36 / 10020.364957%-0.479540-0.0737870.0066531.172461-1.019337
XSP31Aug22C454.00CALL454.00$7.41 / 1006.265350%0.527089-0.0806510.0066471.1712980.906587
XSP31Aug22P454.00PUT454.00$19.02 / 1$39.02 / 10024.796235%-0.472911-0.0737640.0066471.171298-1.004439
XSP31Aug22C453.00CALL453.00$23.64 / 136$24.11 / 1360019.898452%0.533726-0.0805910.0066381.1698080.917262
XSP31Aug22P453.00PUT453.00$38.81 / 10033.636432%-0.466274-0.0737190.0066381.169808-0.989556
XSP31Aug22C452.00CALL452.00$7.71 / 1005.637681%0.540367-0.0805090.0066281.1679900.927918
XSP31Aug22P452.00PUT452.00$9.06 / 1$29.06 / 10017.166298%-0.459633-0.0736520.0066281.167990-0.974690
XSP31Aug22C451.00CALL451.00$9.48 / 1$29.48 / 10015.292638%0.547012-0.0804060.0066161.1658450.938553
XSP31Aug22P451.00PUT451.00$17.20 / 1$37.20 / 10024.578524%-0.452988-0.0735640.0066161.165845-0.959846
XSP31Aug22C450.00CALL450.00$22.16 / 1$42.16 / 10025.755017%0.553658-0.0802800.0066021.1633700.949162
XSP31Aug22P450.00PUT450.00$17.08 / 1$37.08 / 10024.914432%-0.446342-0.0734540.0066021.163370-0.945027
XSP31Aug22C449.00CALL449.00$18.94 / 1$38.94 / 10022.558819%0.560304-0.0801330.0065861.1605670.959743
XSP31Aug22P449.00PUT449.00$17.30 / 1$37.30 / 10025.539849%-0.439696-0.0733220.0065861.160567-0.930237
XSP31Aug22C448.00CALL448.00$12.37 / 1007.714347%0.566948-0.0799640.0065681.1574350.970291
XSP31Aug22P448.00PUT448.00$21.46 / 153$21.91 / 1530021.124587%-0.433052-0.0731680.0065681.157435-0.915480
XSP31Aug22C447.00CALL447.00$13.22 / 1$33.22 / 10016.720404%0.573588-0.0797740.0065491.1539760.980803
XSP31Aug22P447.00PUT447.00$16.16 / 1$36.16 / 10025.417455%-0.426412-0.0729930.0065491.153976-0.900758
XSP31Aug22C446.00CALL446.00$13.75 / 1$33.75 / 10016.711765%0.580222-0.0795610.0065271.1501890.991275
XSP31Aug22P446.00PUT446.00$15.56 / 1$35.56 / 10025.322825%-0.419778-0.0727960.0065271.150189-0.886077
XSP31Aug22C445.00CALL445.00$28.94 / 119$29.40 / 1190020.972043%0.586848-0.0793270.0065041.1460751.001704
XSP31Aug22P445.00PUT445.00$9.09 / 1$29.09 / 10020.108836%-0.413152-0.0725770.0065041.146075-0.871439
XSP31Aug22C444.00CALL444.00$13.98 / 1$33.98 / 10015.942954%0.593464-0.0790710.0064791.1416371.012085
XSP31Aug22P444.00PUT444.00$15.32 / 1$35.32 / 10025.955334%-0.406536-0.0723360.0064791.141637-0.856848
XSP31Aug22C443.00CALL443.00$13.37 / 1$33.37 / 10014.893442%0.600069-0.0787940.0064521.1368761.022416
XSP31Aug22P443.00PUT443.00$19.89 / 153$20.33 / 1530021.806727%-0.399931-0.0720740.0064521.136876-0.842308
XSP31Aug22C442.00CALL442.00$31.01 / 119$31.47 / 1190021.369728%0.606659-0.0784950.0064231.1317931.032692
XSP31Aug22P442.00PUT442.00$19.59 / 170$20.02 / 1700021.937362%-0.393341-0.0717900.0064231.131793-0.827823
XSP31Aug22C441.00CALL441.00$22.06 / 1$42.06 / 10021.605628%0.613234-0.0781750.0063921.1263911.042910
XSP31Aug22P441.00PUT441.00$14.82 / 1$34.82 / 10026.759661%-0.386766-0.0714850.0063921.126391-0.813396
XSP31Aug22C440.00CALL440.00$22.90 / 1$42.90 / 10021.856791%0.619792-0.0778340.0063601.1206721.053065
XSP31Aug22P440.00PUT440.00$19.00 / 170$19.43 / 1700022.207134%-0.380208-0.0711590.0063601.120672-0.799031
XSP31Aug22C439.00CALL439.00$23.45 / 1$43.45 / 10021.846056%0.626330-0.0774720.0063251.1146401.063155
XSP31Aug22P439.00PUT439.00$32.89 / 10034.703417%-0.373670-0.0708120.0063251.114640-0.784732
XSP31Aug22C438.00CALL438.00$24.17 / 1$44.17 / 10021.982207%0.632847-0.0770890.0062891.1082971.073176
XSP31Aug22P438.00PUT438.00$17.38 / 50$18.86 / 500022.004149%-0.367153-0.0704440.0062891.108297-0.770501
XSP31Aug22C437.00CALL437.00$29.81 / 1$39.81 / 10022.041876%0.639340-0.0766850.0062521.1016461.083124
XSP31Aug22P437.00PUT437.00$18.19 / 170$18.58 / 2200022.625356%-0.360660-0.0700560.0062521.101646-0.756344
XSP31Aug22C436.00CALL436.00$25.59 / 1$45.59 / 10022.223502%0.645809-0.0762610.0062121.0946911.092996
XSP31Aug22P436.00PUT436.00$14.83 / 10019.772052%-0.354191-0.0696470.0062121.094691-0.742264
XSP31Aug22C435.00CALL435.00$26.28 / 1$46.28 / 10022.319342%0.652250-0.0758170.0061711.0874371.102787
XSP31Aug22P435.00PUT435.00$17.61 / 187$18.03 / 2370022.872703%-0.347750-0.0692190.0061711.087437-0.728263
XSP31Aug22C434.00CALL434.00$27.22 / 1$47.22 / 10022.639750%0.658662-0.0753540.0061281.0798871.112495
XSP31Aug22P434.00PUT434.00$17.37 / 187$17.76 / 1870023.015211%-0.341338-0.0687700.0061281.079887-0.714346
XSP31Aug22C433.00CALL433.00$27.78 / 1$47.78 / 10022.607855%0.665043-0.0748700.0060841.0720471.122115
XSP31Aug22P433.00PUT433.00$17.08 / 187$17.50 / 2370023.135361%-0.334957-0.0683020.0060841.072047-0.700516
XSP31Aug22C432.00CALL432.00$28.48 / 1$48.48 / 10022.699710%0.671392-0.0743680.0060371.0639201.131645
XSP31Aug22P432.00PUT432.00$13.80 / 10020.252733%-0.328608-0.0678140.0060371.063920-0.686777
XSP31Aug22C431.00CALL431.00$34.19 / 1$44.19 / 10022.796283%0.677706-0.0738460.0059901.0555111.141081
XSP31Aug22P431.00PUT431.00$16.59 / 204$16.98 / 2540023.404969%-0.322294-0.0673080.0059901.055511-0.673132
XSP31Aug22C430.00CALL430.00$30.01 / 1$50.01 / 10022.991613%0.683984-0.0733060.0059411.0468271.150419
XSP31Aug22P430.00PUT430.00$16.34 / 204$21.28 / 10025.655007%-0.316016-0.0667830.0059411.046827-0.659584
XSP31Aug22C429.00CALL429.00$35.65 / 1$45.65 / 10023.018452%0.690223-0.0727480.0058901.0378731.159657
XSP31Aug22P429.00PUT429.00$13.07 / 10020.609547%-0.309777-0.0662400.0058901.037873-0.646137
XSP31Aug22C428.00CALL428.00$31.70 / 1$51.70 / 10023.424814%0.696423-0.0721720.0058371.0286541.168790
XSP31Aug22P428.00PUT428.00$15.85 / 204$16.23 / 2540023.796070%-0.303577-0.0656790.0058371.028654-0.632794
XSP31Aug22C427.00CALL427.00$32.48 / 1$52.48 / 10023.570436%0.702581-0.0715780.0057841.0191771.177817
XSP31Aug22P427.00PUT427.00$15.61 / 221$15.98 / 2210023.916976%-0.297419-0.0651010.0057841.019177-0.619559
XSP31Aug22C426.00CALL426.00$32.96 / 1$52.96 / 10023.428719%0.708695-0.0709670.0057281.0094481.186732
XSP31Aug22P426.00PUT426.00$12.38 / 1$22.37 / 10025.783332%-0.291305-0.0645050.0057281.009448-0.606434
XSP31Aug22C425.00CALL425.00$38.70 / 1$48.70 / 10023.529715%0.714765-0.0703400.0056720.9994741.195534
XSP31Aug22P425.00PUT425.00$35.23$12.15 / 1$16.63 / 10123.271453%-0.285235-0.0638930.0056720.999474-0.593422
XSP31Aug22C424.00CALL424.00$37.63$34.48 / 1$54.48 / 10123.665684%0.720787-0.0696970.0056140.9892611.204220
XSP31Aug22P424.00PUT424.00$34.82$14.90 / 221$15.27 / 2210124.295751%-0.279213-0.0632650.0056140.989261-0.580528
XSP31Aug22C423.00CALL423.00$35.60 / 1$55.60 / 10024.132036%0.726761-0.0690380.0055550.9788171.212785
XSP31Aug22P423.00PUT423.00$13.71 / 50$15.04 / 500023.949812%-0.273239-0.0626210.0055550.978817-0.567753
XSP31Aug22C422.00CALL422.00$41.00 / 1$51.00 / 10023.887272%0.732685-0.0683630.0054940.9681481.221228
XSP31Aug22P422.00PUT422.00$13.48 / 50$14.81 / 500024.067512%-0.267315-0.0619620.0054940.968148-0.555101
XSP31Aug22C421.00CALL421.00$36.86 / 1$56.86 / 10024.092049%0.738557-0.0676740.0054320.9572631.229545
XSP31Aug22P421.00PUT421.00$14.20 / 238$14.59 / 2880024.658862%-0.261443-0.0612880.0054320.957263-0.542574
XSP31Aug22C420.00CALL420.00$37.56 / 1$57.56 / 10024.133533%0.744376-0.0669710.0053690.9461691.237734
XSP31Aug22P420.00PUT420.00$13.98 / 238$14.37 / 2880024.782605%-0.255624-0.0605990.0053690.946169-0.530176
XSP31Aug22C419.00CALL419.00$38.37 / 1$58.37 / 10024.281615%0.750140-0.0662530.0053050.9348731.245793
XSP31Aug22P419.00PUT419.00$5.00 / 1$14.15 / 500020.372501%-0.249860-0.0598970.0053050.934873-0.517908
XSP31Aug22C418.00CALL418.00$39.15 / 1$59.15 / 10024.395861%0.755848-0.0655230.0052400.9233851.253717
XSP31Aug22P418.00PUT418.00$12.64 / 50$13.94 / 500024.566929%-0.244152-0.0591820.0052400.923385-0.505775
XSP31Aug22C417.00CALL417.00$40.20 / 1$60.20 / 10024.783926%0.761498-0.0647800.0051740.9117111.261505
XSP31Aug22P417.00PUT417.00$12.43 / 50$13.72 / 500024.681574%-0.238502-0.0584540.0051740.911711-0.493777
XSP31Aug22C416.00CALL416.00$40.74 / 1$60.74 / 10024.644333%0.767090-0.0640250.0051070.8998611.269155
XSP31Aug22P416.00PUT416.00$13.13 / 255$13.51 / 2550025.267697%-0.232910-0.0577140.0051070.899861-0.481918
XSP31Aug22C415.00CALL415.00$41.50 / 1$61.50 / 10024.726663%0.772621-0.0632580.0050380.8878431.276664
XSP31Aug22P415.00PUT415.00$12.03 / 50$13.30 / 500024.920725%-0.227379-0.0569620.0050380.887843-0.470200
XSP31Aug22C414.00CALL414.00$47.26 / 1$57.26 / 10024.804773%0.778090-0.0624800.0049690.8756661.284029
XSP31Aug22P414.00PUT414.00$11.83 / 50$13.10 / 500025.040213%-0.221910-0.0561990.0049690.875666-0.458625
XSP31Aug22C413.00CALL413.00$43.30 / 1$63.30 / 10025.176353%0.783496-0.0616910.0048990.8633381.291249
XSP31Aug22P413.00PUT413.00$11.63 / 50$12.90 / 500025.156150%-0.216504-0.0554260.0048990.863338-0.447196
XSP31Aug22C412.00CALL412.00$43.86 / 1$63.86 / 10025.034778%0.788838-0.0608930.0048280.8508681.298321
XSP31Aug22P412.00PUT412.00$11.45 / 50$12.70 / 500025.284183%-0.211162-0.0546430.0048280.850868-0.435914
XSP31Aug22C411.00CALL411.00$44.69 / 1$64.69 / 10025.177000%0.794115-0.0600850.0047570.8382661.305244
XSP31Aug22P411.00PUT411.00$11.26 / 50$12.50 / 500025.394459%-0.205885-0.0538500.0047570.838266-0.424782
XSP31Aug22C410.00CALL410.00$45.47 / 1$65.47 / 10025.266685%0.799325-0.0592690.0046850.8255401.312016
XSP31Aug22P410.00PUT410.00$11.07 / 50$12.31 / 500025.516197%-0.200675-0.0530490.0046850.825540-0.413801
XSP31Aug22C409.00CALL409.00$51.26 / 1$61.26 / 10025.358454%0.804468-0.0584440.0046120.8127001.318634
XSP31Aug22P409.00PUT409.00$9.01 / 1$13.16 / 10025.172681%-0.195532-0.0522400.0046120.812700-0.402974
XSP31Aug22C408.00CALL408.00$52.04 / 1$62.04 / 10025.435332%0.809542-0.0576120.0045380.7997551.325097
XSP31Aug22P408.00PUT408.00$11.57 / 306$11.93 / 3560026.224826%-0.190458-0.0514230.0045380.799755-0.392301
XSP31Aug22C407.00CALL407.00$47.97 / 1$67.97 / 10025.676359%0.814546-0.0567740.0044640.7867141.331404
XSP31Aug22P407.00PUT407.00000.000000%-0.185454-0.0505990.0044640.786714-0.381785
XSP31Aug22C406.00CALL406.00$48.81 / 1$68.81 / 10025.814564%0.819481-0.0559290.0043900.7735871.337553
XSP31Aug22P406.00PUT406.00$10.35 / 50$11.56 / 500025.977606%-0.180519-0.0497700.0043900.773587-0.371427
XSP31Aug22C405.00CALL405.00$49.54 / 1$69.54 / 10025.824547%0.824344-0.0550780.0043150.7603831.343542
XSP31Aug22P405.00PUT405.00$11.02 / 306$11.38 / 3560026.569960%-0.175656-0.0489340.0043150.760383-0.361228
XSP31Aug22C404.00CALL404.00$50.33 / 1$70.33 / 10025.898413%0.829134-0.0542220.0042400.7471111.349371
XSP31Aug22P404.00PUT404.00$10.85 / 323$11.20 / 3730026.688056%-0.170866-0.0480930.0042400.747111-0.351190
XSP31Aug22C403.00CALL403.00$51.15 / 1$71.15 / 10026.003230%0.833852-0.0533620.0041640.7337821.355038
XSP31Aug22P403.00PUT403.00$5.00 / 1$11.02 / 500023.431867%-0.166148-0.0472480.0041640.733782-0.341314
XSP31Aug22C402.00CALL402.00$51.98 / 1$71.98 / 10026.116459%0.838496-0.0524980.0040880.7204031.360542
XSP31Aug22P402.00PUT402.00$10.52 / 323$13.85 / 10028.639804%-0.161504-0.0463990.0040880.720403-0.331600
XSP31Aug22C401.00CALL401.00$52.80 / 1$72.80 / 10026.214689%0.843066-0.0516310.0040120.7069861.365882
XSP31Aug22P401.00PUT401.00$5.00 / 1$25.00 / 10032.085724%-0.156934-0.0455470.0040120.706986-0.322051
XSP31Aug22C400.00CALL400.00$53.51 / 1$73.51 / 10026.177619%0.847562-0.0507610.0039360.6935381.371058
XSP31Aug22P400.00PUT400.00$7.56 / 1$11.49 / 10026.178294%-0.152438-0.0446930.0039360.693538-0.312666
XSP31Aug22C399.00CALL399.00$54.46 / 1$74.46 / 10026.423692%0.851982-0.0498890.0038590.6800701.376068
XSP31Aug22P399.00PUT399.00$9.18 / 50$13.28 / 10028.504348%-0.148018-0.0438360.0038590.680070-0.303446
XSP31Aug22C398.00CALL398.00$60.29 / 1$70.29 / 10026.523427%0.856326-0.0490160.0037830.6665901.380913
XSP31Aug22P398.00PUT398.00$7.26 / 1$11.15 / 10026.395707%-0.143674-0.0429780.0037830.666590-0.294392
XSP31Aug22C397.00CALL397.00$56.12 / 1$76.12 / 10026.619753%0.860593-0.0481420.0037060.6531091.385591
XSP31Aug22P397.00PUT397.00$5.00 / 1$10.01 / 500024.544482%-0.139407-0.0421200.0037060.653109-0.285505
XSP31Aug22C396.00CALL396.00$56.88 / 1$76.88 / 10026.624986%0.864784-0.0472680.0036300.6396351.390102
XSP31Aug22P396.00PUT396.00$5.00 / 1$9.86 / 500024.732077%-0.135216-0.0412610.0036300.639635-0.276785
XSP31Aug22C395.00CALL395.00$57.79 / 1$77.79 / 10026.814625%0.868899-0.0463950.0035530.6261761.394446
XSP31Aug22P395.00PUT395.00$6.83 / 10024.219024%-0.131101-0.0404030.0035530.626176-0.268232
XSP31Aug22C394.00CALL394.00$58.63 / 1$78.63 / 10026.913332%0.872936-0.0455220.0034770.6127431.398622
XSP31Aug22P394.00PUT394.00$8.05$9.23 / 374$9.54 / 4670127.831473%-0.127064-0.0395450.0034770.612743-0.259846
XSP31Aug22C393.00CALL393.00$59.47 / 1$79.47 / 10027.008692%0.876895-0.0446510.0034010.5993431.402632
XSP31Aug22P393.00PUT393.00$9.06 / 374$9.39 / 4670027.933391%-0.123105-0.0386900.0034010.599343-0.251627
XSP31Aug22C390.00CALL390.00$62.02 / 1$82.02 / 10027.314108%0.888308-0.0420540.0031750.5594341.413656
XSP31Aug22P390.00PUT390.00$6.15 / 1$8.94 / 500026.622318%-0.111692-0.0361380.0031750.559434-0.227974
XSP31Aug22C385.00CALL385.00$66.30 / 1$86.30 / 10027.796625%0.905780-0.0378100.0028050.4943751.428710
XSP31Aug22P385.00PUT385.00$5.00 / 1$8.25 / 1020026.759932%-0.094220-0.0319700.0028050.494375-0.191874
XSP31Aug22C380.00CALL380.00$70.64 / 1$90.64 / 10028.287319%0.921335-0.0337260.0024510.4319581.439691
XSP31Aug22C375.00CALL375.00$75.04 / 1$95.04 / 10028.789363%0.935027-0.0298570.0021170.3730081.446744
XSP31Aug22C370.00CALL370.00$79.49 / 1$99.49 / 10029.292186%0.946939-0.0262480.0018060.3181921.450068
XSP31Aug22P370.00PUT370.00$5.67$5.48 / 50$6.47 / 1230829.960924%-0.053061-0.0206350.0018060.318192-0.107377
XSP31Aug22C365.00CALL365.00$83.98 / 1$103.98 / 10029.790167%0.957176-0.0229320.0015210.2680091.449903
XSP31Aug22P365.00PUT365.00$5.10$5.00 / 1$25.00 / 10044.299630%-0.042824-0.0173950.0015210.268009-0.086495
XSP31Aug22C360.00CALL360.00$88.51 / 1$108.51 / 10030.286699%0.965861-0.0199320.0012640.2227851.446526
XSP31Aug22C355.00CALL355.00$93.07 / 1$113.07 / 10030.769949%0.973134-0.0172590.0010370.1826711.440237
XSP31Aug22P355.00PUT355.00$0.83 / 1$10.00 / 10033.167971%-0.026866-0.0118740.0010370.182671-0.054068
XSP31Aug22C350.00CALL350.00$97.67 / 1$117.67 / 10031.257762%0.979140-0.0149140.0008380.1476601.431349
XSP31Aug22P350.00PUT350.00$5.51$4.49 / 578$4.71 / 7030032.957000%-0.020860-0.0096040.0008380.147660-0.041909