XSP.IN Option Chain

End of day data from April 29, 2022 for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22C490.00CALL490.00$0.98$0.04 / 10$1.75 / 601117.196468%0.110078-0.0413470.0035040.4548910.146496
XSP31Aug22C520.00CALL520.00$0.12 / 1,050$0.21 / 1,6750016.848579%0.046144-0.0211700.0018020.2338620.061954
XSP31Aug22P520.00PUT520.00$104.96 / 50$107.39 / 500021.372548%-0.953856-0.0096910.0018020.233862-1.713947
XSP31Aug22C515.00CALL515.00$0.17 / 850$0.25 / 9500016.760745%0.053798-0.0239410.0020360.2643170.072138
XSP31Aug22P515.00PUT515.00$100.05 / 50$102.43 / 500020.878480%-0.946202-0.0125720.0020360.264317-1.686687
XSP31Aug22C510.00CALL510.00$0.32 / 1250017.129229%0.062514-0.0269560.0022910.2974220.083712
XSP31Aug22P510.00PUT510.00$94.89 / 50$97.52 / 500019.909107%-0.937486-0.0156970.0022910.297422-1.658037
XSP31Aug22C505.00CALL505.00$0.32 / 816$0.41 / 8660016.783049%0.072395-0.0302140.0025660.3331500.096806
XSP31Aug22P505.00PUT505.00$90.23 / 50$92.56 / 500019.893312%-0.927605-0.0190650.0025660.333150-1.627867
XSP31Aug22C500.00CALL500.00$1.35 / 600020.448417%0.083547-0.0337080.0028610.3714180.111551
XSP31Aug22P500.00PUT500.00$85.37 / 50$87.80 / 500019.756625%-0.916453-0.0226700.0028610.371418-1.596046
XSP31Aug22C495.00CALL495.00$1.52 / 600020.126902%0.096074-0.0374250.0031740.4120740.128074
XSP31Aug22P495.00PUT495.00$80.59 / 51$82.91 / 510019.438733%-0.903926-0.0264980.0031740.412074-1.562448
XSP31Aug22P490.00PUT490.00$75.81 / 51$78.24 / 510019.367805%-0.889922-0.0305300.0035040.454891-1.526949
XSP31Aug22C485.00CALL485.00$2.52$1.10 / 846$1.26 / 6460317.345737%0.125654-0.0454460.0038480.4995600.166931
XSP31Aug22P485.00PUT485.00$71.14 / 52$73.57 / 520019.307880%-0.874346-0.0347390.0038480.499560-1.489438
XSP31Aug22C480.00CALL480.00$3.32$0.72 / 10$2.45 / 600317.625772%0.142890-0.0496880.0042040.5456840.189475
XSP31Aug22P480.00PUT480.00$66.59 / 53$68.91 / 530019.265502%-0.857110-0.0390920.0042040.545684-1.449818
XSP31Aug22C479.00CALL479.00$0.81 / 10$2.54 / 600017.675205%0.146543-0.0505500.0042760.5550420.194245
XSP31Aug22P479.00PUT479.00$65.68 / 53$68.06 / 530019.331350%-0.853457-0.0399760.0042760.555042-1.441633
XSP31Aug22C478.00CALL478.00$0.91 / 10$2.64 / 600017.739844%0.150267-0.0514160.0043480.5644350.199102
XSP31Aug22P478.00PUT478.00$64.56 / 53$67.17 / 530019.115989%-0.849733-0.0408630.0043480.564435-1.433361
XSP31Aug22C477.00CALL477.00$1.01 / 10$2.75 / 600017.806005%0.154061-0.0522850.0044210.5738580.204048
XSP31Aug22P477.00PUT477.00$63.87 / 53$66.30 / 530019.379442%-0.845939-0.0417540.0044210.573858-1.424999
XSP31Aug22C476.00CALL476.00$1.88 / 527$2.08 / 5270017.849656%0.157925-0.0531560.0044940.5833070.209084
XSP31Aug22P476.00PUT476.00$63.01 / 53$65.34 / 530019.357195%-0.842075-0.0426480.0044940.583307-1.416549
XSP31Aug22C475.00CALL475.00$1.23 / 10$2.97 / 600017.927783%0.161862-0.0540300.0045660.5927760.214208
XSP31Aug22P475.00PUT475.00$62.11 / 54$64.53 / 540019.439262%-0.838138-0.0435440.0045660.592776-1.408009
XSP31Aug22C474.00CALL474.00$2.11 / 510$2.32 / 5100017.986374%0.165870-0.0549070.0046400.6022610.219423
XSP31Aug22P474.00PUT474.00$61.03 / 54$63.64 / 540019.255611%-0.834130-0.0444430.0046400.602261-1.399379
XSP31Aug22C473.00CALL473.00$2.24 / 493$2.45 / 4930018.067419%0.169950-0.0557840.0047130.6117570.224728
XSP31Aug22P473.00PUT473.00$60.37 / 54$62.79 / 540019.514515%-0.830050-0.0453420.0047130.611757-1.390659
XSP31Aug22C472.00CALL472.00$1.60 / 10$3.35 / 600018.132959%0.174103-0.0566630.0047860.6212590.230123
XSP31Aug22P472.00PUT472.00$59.51 / 54$61.84 / 540019.475920%-0.825897-0.0462430.0047860.621259-1.381849
XSP31Aug22C471.00CALL471.00$9.69$1.73 / 10$3.49 / 600118.198935%0.178329-0.0575420.0048590.6307610.235609
XSP31Aug22P471.00PUT471.00$58.45 / 55$61.06 / 550019.405950%-0.821671-0.0471450.0048590.630761-1.372947
XSP31Aug22C470.00CALL470.00$11.04$1.88 / 10$3.65 / 600018.296697%0.182629-0.0584220.0049320.6402570.241186
XSP31Aug22P470.00PUT470.00$57.61 / 55$60.21 / 550019.463198%-0.817371-0.0480460.0049320.640257-1.363955
XSP31Aug22C469.00CALL469.00$2.80 / 425$3.04 / 4250018.379823%0.187002-0.0593010.0050050.6497430.246854
XSP31Aug22P469.00PUT469.00$56.97 / 55$59.39 / 550019.713455%-0.812998-0.0489470.0050050.649743-1.354872
XSP31Aug22C468.00CALL468.00$2.96 / 425$3.20 / 4250018.463165%0.191448-0.0601790.0050780.6592130.252612
XSP31Aug22P468.00PUT468.00$56.15 / 55$58.53 / 550019.760006%-0.808552-0.0498480.0050780.659213-1.345699
XSP31Aug22C467.00CALL467.00$2.36 / 10$4.14 / 600018.552702%0.195968-0.0610560.0051510.6686600.258462
XSP31Aug22P467.00PUT467.00$55.34 / 56$57.66 / 560019.798255%-0.804032-0.0507460.0051510.668660-1.336434
XSP31Aug22C466.00CALL466.00$3.30 / 391$3.56 / 3910318.649611%0.200563-0.0619310.0052240.6780790.264403
XSP31Aug22P466.00PUT466.00$54.30 / 56$56.90 / 560019.726707%-0.799437-0.0516430.0052240.678079-1.327078
XSP31Aug22C465.00CALL465.00$3.49 / 374$3.75 / 3740018.749586%0.205232-0.0628030.0052960.6874630.270435
XSP31Aug22P465.00PUT465.00$53.71 / 56$56.04 / 560019.936513%-0.794768-0.0525380.0052960.687463-1.317631
XSP31Aug22C464.00CALL464.00$3.68 / 374$3.95 / 3740018.848505%0.209974-0.0636730.0053680.6968070.276557
XSP31Aug22P464.00PUT464.00$52.89 / 57$55.31 / 570020.053269%-0.790026-0.0534290.0053680.696807-1.308093
XSP31Aug22C463.00CALL463.00$3.11 / 10$4.92 / 600018.942386%0.214791-0.0645390.0054400.7061040.282770
XSP31Aug22P463.00PUT463.00$52.10 / 57$54.43 / 570020.061991%-0.785209-0.0543170.0054400.706104-1.298465
XSP31Aug22C462.00CALL462.00$4.10 / 357$4.37 / 3570019.059242%0.219683-0.0654000.0055110.7153480.289073
XSP31Aug22P462.00PUT462.00$51.13 / 58$53.72 / 580020.059306%-0.780317-0.0552010.0055110.715348-1.288747
XSP31Aug22C461.00CALL461.00$11.53$4.32 / 340$4.60 / 3400119.169164%0.224648-0.0662570.0055810.7245310.295466
XSP31Aug22P461.00PUT461.00$50.54 / 58$52.96 / 580020.293292%-0.775352-0.0560800.0055810.724531-1.278939
XSP31Aug22C460.00CALL460.00$4.55 / 323$4.83 / 3230019.279213%0.229688-0.0671090.0056520.7336490.301948
XSP31Aug22P460.00PUT460.00$49.78 / 58$52.20 / 580020.390384%-0.770312-0.0569540.0056520.733649-1.269041
XSP31Aug22C459.00CALL459.00$4.78 / 323$5.07 / 3230019.385479%0.234801-0.0679540.0057210.7426930.308519
XSP31Aug22P459.00PUT459.00$49.03 / 59$51.44 / 590020.484410%-0.765199-0.0578220.0057210.742693-1.259055
XSP31Aug22C458.00CALL458.00$12.97$5.03 / 306$5.33 / 3060119.506431%0.239988-0.0687940.0057900.7516570.315179
XSP31Aug22P458.00PUT458.00$48.28 / 59$50.62 / 590020.525362%-0.760012-0.0586830.0057900.751657-1.248980
XSP31Aug22C457.00CALL457.00$5.29 / 306$5.59 / 3060019.627513%0.245249-0.0696260.0058590.7605340.321926
XSP31Aug22P457.00PUT457.00$47.55 / 60$49.96 / 600020.682252%-0.754751-0.0595370.0058590.760534-1.238818
XSP31Aug22C456.00CALL456.00$5.56 / 289$5.86 / 2890019.746775%0.250582-0.0704500.0059260.7693170.328760
XSP31Aug22P456.00PUT456.00$46.65 / 60$49.22 / 600020.663268%-0.749418-0.0603830.0059260.769317-1.228569
XSP31Aug22C455.00CALL455.00$5.83 / 289$6.14 / 2890019.863677%0.255988-0.0712660.0059930.7779990.335681
XSP31Aug22P455.00PUT455.00$46.11 / 61$48.52 / 610020.899135%-0.744012-0.0612210.0059930.777999-1.218233
XSP31Aug22C454.00CALL454.00$6.12 / 272$6.43 / 2720019.992819%0.261467-0.0720730.0060590.7865740.342686
XSP31Aug22P454.00PUT454.00$45.23 / 61$47.80 / 610020.887333%-0.738533-0.0620500.0060590.786574-1.207812
XSP31Aug22C453.00CALL453.00$6.41 / 272$6.73 / 2720020.113655%0.267017-0.0728700.0061250.7950330.349777
XSP31Aug22P453.00PUT453.00$44.70 / 62$47.11 / 620021.115819%-0.732983-0.0628690.0061250.795033-1.197306
XSP31Aug22C452.00CALL452.00$6.72 / 255$7.04 / 2550020.245194%0.272639-0.0736560.0061890.8033710.356951
XSP31Aug22P452.00PUT452.00$44.01 / 62$46.42 / 620021.227980%-0.727361-0.0636780.0061890.803371-1.186717
XSP31Aug22C451.00CALL451.00$7.03 / 255$7.36 / 2550020.373914%0.278332-0.0744320.0062520.8115780.364207
XSP31Aug22P451.00PUT451.00$43.17 / 63$45.73 / 630021.237247%-0.721668-0.0644760.0062520.811578-1.176045
XSP31Aug22C450.00CALL450.00$7.36 / 238$7.69 / 2880020.508725%0.284095-0.0751970.0063140.8196500.371545
XSP31Aug22P450.00PUT450.00$42.69 / 63$45.01 / 630021.444287%-0.715905-0.0652620.0063140.819650-1.165292
XSP31Aug22C449.00CALL449.00$6.89 / 10$8.83 / 600020.640457%0.289927-0.0759490.0063750.8275770.378963
XSP31Aug22P449.00PUT449.00$42.01 / 64$44.34 / 640021.547937%-0.710073-0.0660370.0063750.827577-1.154460
XSP31Aug22C448.00CALL448.00$8.04 / 221$8.37 / 2210020.774291%0.295828-0.0766880.0064350.8353530.386459
XSP31Aug22P448.00PUT448.00$41.34 / 65$43.67 / 650021.648419%-0.704172-0.0667980.0064350.835353-1.143548
XSP31Aug22C447.00CALL447.00$8.39 / 221$8.73 / 2210020.909972%0.301797-0.0774130.0064940.8429710.394033
XSP31Aug22P447.00PUT447.00$40.56 / 65$43.11 / 650021.740061%-0.698203-0.0675450.0064940.842971-1.132559
XSP31Aug22C446.00CALL446.00$8.75 / 221$9.09 / 2210021.041529%0.307832-0.0781240.0065510.8504230.401683
XSP31Aug22P446.00PUT446.00$24.34$40.09 / 66$42.49 / 660121.971362%-0.692168-0.0682790.0065510.850423-1.121494
XSP31Aug22C445.00CALL445.00$8.30 / 10$10.29 / 100021.181530%0.313935-0.0788210.0066070.8577030.409407
XSP31Aug22P445.00PUT445.00$23.98$39.49 / 66$41.81 / 660122.080332%-0.686065-0.0689970.0066070.857703-1.110354
XSP31Aug22C444.00CALL444.00$8.67 / 10$10.68 / 100021.317606%0.320102-0.0795020.0066620.8648020.417204
XSP31Aug22P444.00PUT444.00$38.84 / 67$41.16 / 670022.169096%-0.679898-0.0697000.0066620.864802-1.099142
XSP31Aug22C443.00CALL443.00$9.89 / 204$10.24 / 2540021.455709%0.326333-0.0801660.0067150.8717140.425072
XSP31Aug22P443.00PUT443.00$38.09 / 68$40.64 / 680022.266879%-0.673667-0.0703870.0067150.871714-1.087859
XSP31Aug22C442.00CALL442.00$10.28 / 187$10.64 / 2370021.590097%0.332628-0.0808140.0067670.8784310.433009
XSP31Aug22P442.00PUT442.00$23.17$37.65 / 68$40.05 / 680122.492684%-0.667372-0.0710570.0067670.878431-1.076506
XSP31Aug22C441.00CALL441.00$10.69 / 187$11.04 / 1870021.726612%0.338985-0.0814450.0068170.8849470.441014
XSP31Aug22P441.00PUT441.00$37.05 / 69$39.37 / 690022.567436%-0.661015-0.0717090.0068170.884947-1.065086
XSP31Aug22C440.00CALL440.00$11.10 / 187$11.46 / 1870021.865258%0.345402-0.0820570.0068660.8912540.449084
XSP31Aug22P440.00PUT440.00$36.49 / 69$38.81 / 690022.723857%-0.654598-0.0723440.0068660.891254-1.053601
XSP31Aug22C439.00CALL439.00$10.61 / 10$12.80 / 600022.006046%0.351879-0.0826510.0069130.8973460.457218
XSP31Aug22P439.00PUT439.00$35.76 / 70$38.30 / 700022.804914%-0.648121-0.0729600.0069130.897346-1.042052
XSP31Aug22C438.00CALL438.00$11.03 / 10$13.25 / 600022.148765%0.358414-0.0832250.0069580.9032160.465413
XSP31Aug22P438.00PUT438.00$35.35 / 71$37.75 / 710023.030939%-0.641586-0.0735560.0069580.903216-1.030442
XSP31Aug22C437.00CALL437.00$11.45 / 10$13.71 / 600022.286617%0.365006-0.0837790.0070010.9088570.473668
XSP31Aug22P437.00PUT437.00$34.79 / 71$37.12 / 710023.126019%-0.634994-0.0741320.0070010.908857-1.018772
XSP31Aug22C436.00CALL436.00$12.83 / 153$13.20 / 1530022.416089%0.371653-0.0843130.0070430.9142620.481979
XSP31Aug22P436.00PUT436.00$34.11 / 72$36.64 / 720023.223252%-0.628347-0.0746880.0070430.914262-1.007046
XSP31Aug22C435.00CALL435.00$13.29 / 153$13.66 / 1530022.556623%0.378354-0.0848260.0070830.9194250.490344
XSP31Aug22P435.00PUT435.00$33.57 / 73$36.10 / 730023.360627%-0.621646-0.0752230.0070830.919425-0.995265
XSP31Aug22C434.00CALL434.00$13.75 / 153$14.12 / 1530022.693313%0.385108-0.0853170.0071210.9243390.498762
XSP31Aug22P434.00PUT434.00$33.20 / 73$35.52 / 730023.559573%-0.614892-0.0757360.0071210.924339-0.983432
XSP31Aug22C433.00CALL433.00$14.22 / 153$14.60 / 1530022.837607%0.391912-0.0857850.0071570.9289980.507230
XSP31Aug22P433.00PUT433.00$32.64 / 74$34.97 / 740023.664242%-0.608088-0.0762260.0071570.928998-0.971549
XSP31Aug22C432.00CALL432.00$14.69 / 153$15.07 / 1530022.968190%0.398765-0.0862310.0071900.9333970.515745
XSP31Aug22P432.00PUT432.00$32.14 / 75$34.54 / 750023.857128%-0.601235-0.0766940.0071900.933397-0.959619
XSP31Aug22C431.00CALL431.00$15.18 / 136$15.56 / 1360023.111976%0.405666-0.0866530.0072220.9375290.524304
XSP31Aug22P431.00PUT431.00$31.65 / 75$33.98 / 750023.978197%-0.594334-0.0771380.0072220.937529-0.947645
XSP31Aug22C430.00CALL430.00$15.67 / 136$16.05 / 1360023.247742%0.412612-0.0870510.0072520.9413880.532905
XSP31Aug22P430.00PUT430.00$32.07 / 102$32.47 / 1020024.070670%-0.587388-0.0775590.0072520.941388-0.935629
XSP31Aug22C429.00CALL429.00$16.16 / 136$16.55 / 1360023.380965%0.419602-0.0874250.0072800.9449680.541545
XSP31Aug22P429.00PUT429.00$30.64 / 77$33.03 / 770024.271753%-0.580398-0.0779550.0072800.944968-0.923573
XSP31Aug22C428.00CALL428.00$16.65 / 136$17.02 / 1360023.490744%0.426634-0.0877740.0073050.9482660.550221
XSP31Aug22P428.00PUT428.00$30.15 / 78$32.54 / 780024.407351%-0.573366-0.0783260.0073050.948266-0.911482
XSP31Aug22C427.00CALL427.00$17.18 / 136$17.57 / 1360023.655987%0.433705-0.0880980.0073280.9512740.558930
XSP31Aug22P427.00PUT427.00$29.68 / 78$32.01 / 780024.525235%-0.566295-0.0786710.0073280.951274-0.899358
XSP31Aug22C426.00CALL426.00$16.74 / 134$19.06 / 1340023.798900%0.440815-0.0883950.0073490.9539890.567670
XSP31Aug22P426.00PUT426.00$29.18 / 79$31.53 / 790024.648478%-0.559185-0.0789910.0073490.953989-0.887203
XSP31Aug22C425.00CALL425.00$17.30 / 132$19.61 / 1320023.961639%0.447961-0.0886670.0073680.9564050.576436
XSP31Aug22P425.00PUT425.00$13.28$28.68 / 80$31.04 / 800624.753982%-0.552039-0.0792840.0073680.956405-0.875021
XSP31Aug22C424.00CALL424.00$37.63$17.83 / 130$20.15 / 1300124.100351%0.455140-0.0889110.0073840.9585190.585227
XSP31Aug22P424.00PUT424.00$34.82$29.19 / 119$29.60 / 1190124.888181%-0.544860-0.0795510.0073840.958519-0.862816
XSP31Aug22C423.00CALL423.00$19.30 / 119$19.69 / 1190024.200178%0.462351-0.0891280.0073980.9603250.594038
XSP31Aug22P423.00PUT423.00$28.74 / 119$29.14 / 1190025.025453%-0.537649-0.0797900.0073980.960325-0.850589
XSP31Aug22C422.00CALL422.00$18.91 / 126$21.23 / 1260024.365404%0.469592-0.0893180.0074090.9618200.602867
XSP31Aug22P422.00PUT422.00$28.29 / 119$28.69 / 1190025.160842%-0.530408-0.0800020.0074090.961820-0.838345
XSP31Aug22C421.00CALL421.00$20.40 / 119$20.79 / 1190024.471524%0.476859-0.0894800.0074190.9630000.611710
XSP31Aug22P421.00PUT421.00$26.92 / 83$29.24 / 830025.330854%-0.523141-0.0801860.0074190.963000-0.826087
XSP31Aug22C420.00CALL420.00$26.55$20.04 / 122$22.36 / 1220124.653649%0.484152-0.0896140.0074250.9638630.620564
XSP31Aug22P420.00PUT420.00$26.36 / 84$28.86 / 840025.431912%-0.515848-0.0803420.0074250.963863-0.813817
XSP31Aug22C419.00CALL419.00$20.60 / 120$22.91 / 1200024.777065%0.491468-0.0897190.0074290.9644030.629426
XSP31Aug22P419.00PUT419.00$26.98 / 119$27.38 / 1190025.567866%-0.508532-0.0804700.0074290.964403-0.801540
XSP31Aug22C418.00CALL418.00$21.16 / 118$23.47 / 1180024.898934%0.498804-0.0897960.0074310.9646190.638292
XSP31Aug22P418.00PUT418.00$25.62 / 86$27.99 / 860025.754348%-0.501196-0.0805680.0074310.964619-0.789259
XSP31Aug22C417.00CALL417.00$21.72 / 117$24.04 / 1170025.019331%0.506158-0.0898430.0074300.9645090.647158
XSP31Aug22P417.00PUT417.00$26.18 / 119$26.56 / 1190025.872211%-0.493842-0.0806380.0074300.964509-0.776978
XSP31Aug22C416.00CALL416.00$23.24 / 119$23.64 / 1190025.127939%0.513527-0.0898620.0074270.9640690.656021
XSP31Aug22P416.00PUT416.00$24.80 / 88$27.12 / 880026.009648%-0.486473-0.0806780.0074270.964069-0.764699
XSP31Aug22C415.00CALL415.00$44.94$23.83 / 119$24.23 / 1190025.261138%0.520910-0.0898500.0074210.9632980.664878
XSP31Aug22P415.00PUT415.00$25.32 / 119$25.71 / 1190026.104426%-0.479090-0.0806890.0074210.963298-0.752427
XSP31Aug22C414.00CALL414.00$24.42 / 119$24.82 / 1190025.387892%0.528303-0.0898100.0074120.9621950.673725
XSP31Aug22P414.00PUT414.00$23.97 / 90$26.29 / 900026.255309%-0.471697-0.0806700.0074120.962195-0.740166
XSP31Aug22C413.00CALL413.00$25.02 / 119$25.42 / 1190025.518702%0.535704-0.0897390.0074010.9607580.682558
XSP31Aug22P413.00PUT413.00$23.46 / 91$25.94 / 910026.353257%-0.464296-0.0806220.0074010.960758-0.727918
XSP31Aug22C412.00CALL412.00$25.62 / 119$26.02 / 1190025.643182%0.543111-0.0896390.0073880.9589860.691373
XSP31Aug22P412.00PUT412.00$24.12 / 136$24.52 / 1360026.497145%-0.456889-0.0805430.0073880.958986-0.715687
XSP31Aug22C411.00CALL411.00$26.23 / 119$26.63 / 1190025.771840%0.550521-0.0895080.0073710.9568790.700167
XSP31Aug22P411.00PUT411.00$22.77 / 93$25.09 / 930026.624574%-0.449479-0.0804350.0073710.956879-0.703478
XSP31Aug22C410.00CALL410.00$25.90 / 106$28.22 / 1060025.915266%0.557931-0.0893480.0073530.9544360.708936
XSP31Aug22P410.00PUT410.00$22.44 / 94$24.76 / 940026.808873%-0.442069-0.0802970.0073530.954436-0.691294
XSP31Aug22C409.00CALL409.00$26.47 / 104$28.84 / 1040026.015894%0.565339-0.0891580.0073310.9516570.717677
XSP31Aug22P409.00PUT409.00$22.98 / 136$23.37 / 1360026.887752%-0.434661-0.0801290.0073310.951657-0.679138
XSP31Aug22C408.00CALL408.00$28.08 / 119$28.48 / 1190026.141913%0.572742-0.0889380.0073070.9485430.726385
XSP31Aug22P408.00PUT408.00$22.61 / 136$23.00 / 1360027.018440%-0.427258-0.0799310.0073070.948543-0.667015
XSP31Aug22C407.00CALL407.00$28.69 / 119$29.11 / 1190026.256624%0.580138-0.0886870.0072810.9450960.735056
XSP31Aug22P407.00PUT407.00$22.24 / 136$22.63 / 1360027.143333%-0.419862-0.0797030.0072810.945096-0.654928
XSP31Aug22C406.00CALL406.00$28.35 / 100$30.72 / 1000026.381153%0.587524-0.0884070.0072510.9413150.743688
XSP31Aug22P406.00PUT406.00$20.82 / 99$23.30 / 990027.257136%-0.412476-0.0794450.0072510.941315-0.642881
XSP31Aug22C405.00CALL405.00$29.99 / 102$30.39 / 1020026.520932%0.594897-0.0880980.0072200.9372030.752276
XSP31Aug22P405.00PUT405.00$21.53 / 136$21.93 / 1360027.412900%-0.405103-0.0791570.0072200.937203-0.630877
XSP31Aug22C404.00CALL404.00$30.63 / 102$31.03 / 1020026.638772%0.602254-0.0877590.0071860.9327610.760817
XSP31Aug22P404.00PUT404.00$21.18 / 136$21.56 / 1360027.531086%-0.397746-0.0788400.0071860.932761-0.618922
XSP31Aug22C403.00CALL403.00$31.28 / 102$31.68 / 1020026.761172%0.609593-0.0873900.0071490.9279930.769306
XSP31Aug22P403.00PUT403.00$20.83 / 136$21.21 / 1360027.654088%-0.390407-0.0784930.0071490.927993-0.607017
XSP31Aug22C402.00CALL402.00$31.93 / 102$32.33 / 1020026.877353%0.616912-0.0869920.0071100.9229000.777740
XSP31Aug22P402.00PUT402.00$20.49 / 153$20.87 / 1530027.781909%-0.383088-0.0781180.0071100.922900-0.595168
XSP31Aug22C401.00CALL401.00$31.58 / 94$33.95 / 940026.975892%0.624207-0.0865650.0070680.9174850.786115
XSP31Aug22P401.00PUT401.00$19.15 / 106$21.50 / 1060027.892529%-0.375793-0.0777130.0070680.917485-0.583378
XSP31Aug22C400.00CALL400.00$32.24 / 93$34.61 / 930027.091534%0.631476-0.0861100.0070240.9117530.794428
XSP31Aug22P400.00PUT400.00$18.86 / 107$21.18 / 1070028.046049%-0.368524-0.0772800.0070240.911753-0.571650
XSP31Aug22C399.00CALL399.00$32.98 / 92$35.31 / 920027.267776%0.638717-0.0856260.0069770.9057060.802674
XSP31Aug22P399.00PUT399.00$19.50 / 153$19.87 / 1530028.163453%-0.361283-0.0768180.0069770.905706-0.559989
XSP31Aug22C398.00CALL398.00$33.57 / 91$35.95 / 910027.323971%0.645926-0.0851150.0069280.8993490.810850
XSP31Aug22P398.00PUT398.00$19.17 / 153$19.55 / 1530028.286585%-0.354074-0.0763280.0069280.899349-0.548397
XSP31Aug22C397.00CALL397.00$34.25 / 90$36.63 / 900027.445506%0.653101-0.0845750.0068770.8926870.818953
XSP31Aug22P397.00PUT397.00$18.86 / 153$19.22 / 500028.409846%-0.346899-0.0758110.0068770.892687-0.536880
XSP31Aug22C396.00CALL396.00$34.95 / 89$37.27 / 890027.550457%0.660239-0.0840090.0068230.8857240.826978
XSP31Aug22P396.00PUT396.00$18.54 / 170$18.91 / 500028.533301%-0.339761-0.0752670.0068230.885724-0.525439
XSP31Aug22C395.00CALL395.00$35.63 / 87$37.95 / 870027.660867%0.667338-0.0834150.0067670.8784660.834922
XSP31Aug22P395.00PUT395.00$17.24 / 115$19.56 / 1150028.640370%-0.332662-0.0746960.0067670.878466-0.514079
XSP31Aug22C394.00CALL394.00$36.30 / 87$38.68 / 870027.788068%0.674396-0.0827960.0067090.8709180.842782
XSP31Aug22P394.00PUT394.00$8.05$17.93 / 170$18.29 / 500128.781048%-0.325604-0.0740980.0067090.870918-0.502804
XSP31Aug22C393.00CALL393.00$37.02 / 86$39.52 / 860027.999925%0.681409-0.0821510.0066490.8630860.850554
XSP31Aug22P393.00PUT393.00$17.63 / 170$17.99 / 500028.905457%-0.318591-0.0734750.0066490.863086-0.491617
XSP31Aug22C390.00CALL390.00$39.15 / 84$41.47 / 840028.265383%0.702158-0.0800650.0064550.8379520.873309
XSP31Aug22P390.00PUT390.00$16.76 / 187$17.11 / 500029.275712%-0.297842-0.0714560.0064550.837952-0.458617
XSP31Aug22C385.00CALL385.00$42.70 / 80$45.09 / 800028.817302%0.735628-0.0761300.0060940.7910290.909166
XSP31Aug22P385.00PUT385.00$15.39 / 204$15.73 / 500029.892164%-0.264372-0.0676310.0060940.791029-0.405684
XSP31Aug22C380.00CALL380.00$46.46 / 76$48.78 / 760029.405619%0.767467-0.0716960.0056910.7387060.942114
XSP31Aug22P380.00PUT380.00$9.03$14.13 / 221$14.47 / 2210630.522534%-0.232533-0.0633070.0056910.738706-0.355660
XSP31Aug22C375.00CALL375.00$50.21 / 73$52.60 / 730029.942871%0.797428-0.0668640.0052550.6821400.971829
XSP31Aug22P375.00PUT375.00$8.26$12.96 / 238$13.29 / 2380331.140291%-0.202572-0.0585860.0052550.682140-0.308869
XSP31Aug22C370.00CALL370.00$54.10 / 71$56.50 / 710030.504480%0.825306-0.0617460.0047960.6225970.998051
XSP31Aug22P370.00PUT370.00$5.02$11.89 / 272$12.20 / 500931.770120%-0.174694-0.0535780.0047960.622597-0.265571
XSP31Aug22C365.00CALL365.00$58.16 / 69$60.48 / 690031.114866%0.850944-0.0564560.0043250.5613971.020591
XSP31Aug22P365.00PUT365.00$8.86$10.91 / 289$11.21 / 3610632.413653%-0.149056-0.0483980.0043250.561397-0.225955
XSP31Aug22C360.00CALL360.00$62.16 / 67$64.56 / 670031.640230%0.874236-0.0511120.0038510.4998661.039338
XSP31Aug22P360.00PUT360.00$5.26$10.01 / 306$10.30 / 38207933.066823%-0.125764-0.0431650.0038510.499866-0.190132
XSP31Aug22C355.00CALL355.00$66.31 / 65$68.72 / 650032.224118%0.895131-0.0458270.0033840.4392721.054260
XSP31Aug22P355.00PUT355.00$9.19 / 323$9.47 / 4030033.738144%-0.104869-0.0379910.0033840.439272-0.158134
XSP31Aug22C350.00CALL350.00$74.38$70.54 / 64$72.94 / 640132.813156%0.913631-0.0407050.0029330.3807841.065398
XSP31Aug22P350.00PUT350.00$5.51$7.63 / 10$9.55 / 600034.444271%-0.086369-0.0329780.0029330.380784-0.129920