XSP.IN Option Chain

End of day data from May 2, 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
XSP31Aug22C460.00CALL460.00$3.94$4.94 / 323$5.16 / 3731019.354906%0.249025-0.0739120.0057410.7618820.320219
XSP31Aug22C452.00CALL452.00$6.88$7.16 / 255$7.39 / 2551020.224314%0.292680-0.0803080.0062240.8259300.374764
XSP31Aug22P412.00PUT412.00$23.71$22.51 / 136$22.80 / 1361026.173026%-0.439788-0.0848040.0071400.947530-0.676511
XSP31Aug22P360.00PUT360.00$10.43$9.13 / 323$9.34 / 37317932.796047%-0.121703-0.0445400.0036580.485393-0.180803
XSP31Aug22P350.00PUT350.00$8.88$7.68 / 474$7.88 / 4241034.179729%-0.084033-0.0341040.0027930.370658-0.124220
XSP31Aug22C520.00CALL520.00$0.13 / 1,350$0.20 / 9750016.676740%0.054810-0.0255920.0020080.2665300.072045
XSP31Aug22P520.00PUT520.00$102.55 / 50$105.18 / 500021.346340%-0.945190-0.0141120.0020080.266530-1.661350
XSP31Aug22C515.00CALL515.00$0.18 / 1,550$0.26 / 1,5750016.683626%0.063353-0.0286880.0022500.2986100.083163
XSP31Aug22P515.00PUT515.00$97.65 / 50$100.28 / 500020.985184%-0.936647-0.0173180.0022500.298610-1.633564
XSP31Aug22C510.00CALL510.00$0.26 / 833$0.33 / 1,2580016.721546%0.072998-0.0320240.0025100.3331310.095688
XSP31Aug22P510.00PUT510.00$92.68 / 50$95.36 / 500020.387749%-0.927002-0.0207650.0025100.333131-1.604372
XSP31Aug22C505.00CALL505.00$0.35 / 1,216$0.43 / 8160016.742312%0.083839-0.0355930.0027880.3700160.109736
XSP31Aug22P505.00PUT505.00$87.80 / 50$90.48 / 500020.015156%-0.916161-0.0244440.0027880.370016-1.573657
XSP31Aug22C500.00CALL500.00$0.48 / 1,182$0.58 / 1,4070016.860076%0.095973-0.0393820.0030830.4091260.125420
XSP31Aug22P500.00PUT500.00$82.98 / 51$85.67 / 510019.806460%-0.904027-0.0283430.0030830.409126-1.541305
XSP31Aug22C495.00CALL495.00$0.67 / 731$0.77 / 1,0560017.023285%0.109492-0.0433730.0033930.4502600.142851
XSP31Aug22P495.00PUT495.00$78.17 / 51$80.86 / 510019.522373%-0.890508-0.0324450.0033930.450260-1.507207
XSP31Aug22C490.00CALL490.00$0.98$0.91 / 780$1.02 / 6800017.185721%0.124484-0.0475420.0037160.4931400.162129
XSP31Aug22P490.00PUT490.00$73.46 / 52$76.14 / 520019.417635%-0.875516-0.0367240.0037160.493140-1.471262
XSP31Aug22C485.00CALL485.00$2.52$1.24 / 629$1.37 / 9540317.436403%0.141031-0.0518540.0040500.5374150.183343
XSP31Aug22P485.00PUT485.00$68.84 / 53$71.53 / 530019.435807%-0.858969-0.0411470.0040500.537415-1.433381
XSP31Aug22C480.00CALL480.00$3.32$1.67 / 561$1.81 / 6860317.704566%0.159203-0.0562710.0043900.5826540.206565
XSP31Aug22P480.00PUT480.00$64.35 / 54$66.98 / 540019.506193%-0.840797-0.0456740.0043900.582654-1.393492
XSP31Aug22C479.00CALL479.00$1.77 / 544$1.91 / 5440017.760720%0.163038-0.0571620.0044590.5917740.211455
XSP31Aug22P479.00PUT479.00$63.39 / 54$66.07 / 540019.436377%-0.836962-0.0465870.0044590.591774-1.385268
XSP31Aug22C478.00CALL478.00$1.87 / 527$2.02 / 5270017.818527%0.166940-0.0580560.0045280.6009080.216429
XSP31Aug22P478.00PUT478.00$62.55 / 54$65.18 / 540019.506680%-0.833060-0.0475030.0045280.600908-1.376961
XSP31Aug22C477.00CALL477.00$1.98 / 627$2.14 / 6520017.886918%0.170911-0.0589510.0045970.6100500.221485
XSP31Aug22P477.00PUT477.00$61.65 / 55$64.33 / 550019.545015%-0.829089-0.0484200.0045970.610050-1.368571
XSP31Aug22C476.00CALL476.00$2.10 / 510$2.26 / 6350017.959189%0.174950-0.0598470.0046660.6191980.226625
XSP31Aug22P476.00PUT476.00$60.79 / 55$63.42 / 550019.556179%-0.825050-0.0493380.0046660.619198-1.360097
XSP31Aug22C475.00CALL475.00$2.23 / 493$2.39 / 6160018.040452%0.179058-0.0607430.0047350.6283450.231849
XSP31Aug22P475.00PUT475.00$59.90 / 55$62.53 / 550019.549662%-0.820942-0.0502570.0047350.628345-1.351540
XSP31Aug22C474.00CALL474.00$2.36 / 476$2.52 / 5950018.108886%0.183234-0.0616400.0048040.6374870.237156
XSP31Aug22P474.00PUT474.00$59.06 / 56$61.69 / 560019.632572%-0.816766-0.0511750.0048040.637487-1.342900
XSP31Aug22C473.00CALL473.00$2.49 / 459$2.66 / 5730018.180056%0.187480-0.0625360.0048720.6466180.242547
XSP31Aug22P473.00PUT473.00$58.23 / 56$60.86 / 560019.722556%-0.812520-0.0520940.0048720.646618-1.334175
XSP31Aug22C472.00CALL472.00$2.63 / 442$2.81 / 5520018.256097%0.191796-0.0634310.0049410.6557340.248022
XSP31Aug22P472.00PUT472.00$57.36 / 56$59.99 / 560019.730438%-0.808204-0.0530110.0049410.655734-1.325367
XSP31Aug22C471.00CALL471.00$9.69$2.78 / 442$2.96 / 5520118.330238%0.196181-0.0643250.0050100.6648290.253581
XSP31Aug22P471.00PUT471.00$56.52 / 57$59.14 / 570019.774141%-0.803819-0.0539270.0050100.664829-1.316474
XSP31Aug22C470.00CALL470.00$11.04$2.94 / 425$3.12 / 5310018.416660%0.200636-0.0652170.0050780.6738980.259224
XSP31Aug22P470.00PUT470.00$55.70 / 57$58.33 / 570019.862665%-0.799364-0.0548410.0050780.673898-1.307498
XSP31Aug22C469.00CALL469.00$3.10 / 408$3.28 / 5100018.488936%0.205160-0.0661070.0051460.6829350.264951
XSP31Aug22P469.00PUT469.00$54.84 / 58$57.47 / 580019.865580%-0.794840-0.0557520.0051460.682935-1.298438
XSP31Aug22C468.00CALL468.00$3.27 / 391$3.46 / 3910018.578968%0.209755-0.0669930.0052140.6919350.270761
XSP31Aug22P468.00PUT468.00$54.03 / 58$56.66 / 580019.941393%-0.790245-0.0566610.0052140.691935-1.289294
XSP31Aug22C467.00CALL467.00$3.45 / 374$3.64 / 3740018.664818%0.214420-0.0678760.0052810.7008910.276655
XSP31Aug22P467.00PUT467.00$53.19 / 58$55.88 / 580020.009980%-0.785580-0.0575660.0052810.700891-1.280067
XSP31Aug22C466.00CALL466.00$3.64 / 374$3.83 / 3740318.757873%0.219154-0.0687550.0053480.7097990.282631
XSP31Aug22P466.00PUT466.00$52.41 / 59$55.04 / 590020.069608%-0.780846-0.0584670.0053480.709799-1.270757
XSP31Aug22C465.00CALL465.00$3.84 / 357$4.03 / 3570018.853620%0.223959-0.0696290.0054150.7186520.288691
XSP31Aug22P465.00PUT465.00$51.57 / 59$54.25 / 590020.109789%-0.776041-0.0593630.0054150.718652-1.261363
XSP31Aug22C464.00CALL464.00$4.04 / 357$4.25 / 5710018.958122%0.228833-0.0704990.0054810.7274440.294833
XSP31Aug22P464.00PUT464.00$50.86 / 60$53.49 / 600020.265228%-0.771167-0.0602550.0054810.727444-1.251888
XSP31Aug22C463.00CALL463.00$4.25 / 340$4.46 / 4250019.049187%0.233777-0.0713620.0055470.7361690.301058
XSP31Aug22P463.00PUT463.00$50.02 / 60$52.70 / 600020.287617%-0.766223-0.0611400.0055470.736169-1.242330
XSP31Aug22C462.00CALL462.00$4.47 / 340$4.69 / 4250019.151964%0.238791-0.0722190.0056120.7448220.307364
XSP31Aug22P462.00PUT462.00$49.27 / 61$51.90 / 610020.363741%-0.761209-0.0620190.0056120.744822-1.232690
XSP31Aug22C461.00CALL461.00$11.53$4.70 / 323$4.91 / 3730119.244862%0.243873-0.0730690.0056770.7533940.313751
XSP31Aug22P461.00PUT461.00$48.49 / 61$51.17 / 610020.459392%-0.756127-0.0628910.0056770.753394-1.222970
XSP31Aug22P460.00PUT460.00$47.76 / 62$50.38 / 620020.535487%-0.750975-0.0637560.0057410.761882-1.213169
XSP31Aug22C459.00CALL459.00$5.18 / 306$5.40 / 3060019.448840%0.254246-0.0747460.0058040.7702770.326766
XSP31Aug22P459.00PUT459.00$46.99 / 63$49.67 / 630020.630996%-0.745754-0.0646130.0058040.770277-1.203288
XSP31Aug22C458.00CALL458.00$12.97$5.44 / 289$5.66 / 3390119.560291%0.259535-0.0755720.0058670.7785750.333393
XSP31Aug22P458.00PUT458.00$46.25 / 63$48.93 / 630020.719141%-0.740465-0.0654600.0058670.778575-1.193328
XSP31Aug22C457.00CALL457.00$5.71 / 289$5.92 / 2890019.666405%0.264892-0.0763880.0059280.7867670.340097
XSP31Aug22P457.00PUT457.00$45.52 / 64$48.19 / 640020.801451%-0.735108-0.0662990.0059280.786767-1.183290
XSP31Aug22C456.00CALL456.00$5.98 / 272$6.20 / 2720019.775151%0.270317-0.0771950.0059890.7948480.346880
XSP31Aug22P456.00PUT456.00$44.81 / 64$47.49 / 640020.915598%-0.729683-0.0671270.0059890.794848-1.173174
XSP31Aug22C455.00CALL455.00$6.26 / 272$6.48 / 2720019.880318%0.275808-0.0779900.0060490.8028120.353738
XSP31Aug22P455.00PUT455.00$44.12 / 65$46.74 / 650020.998053%-0.724192-0.0679450.0060490.802812-1.162982
XSP31Aug22C454.00CALL454.00$6.55 / 255$6.78 / 2550019.998054%0.281366-0.0787750.0061080.8106510.360673
XSP31Aug22P454.00PUT454.00$43.44 / 66$46.31 / 660021.287572%-0.718634-0.0687520.0061080.810651-1.152714
XSP31Aug22C453.00CALL453.00$6.85 / 255$7.08 / 2550020.109505%0.286990-0.0795480.0061660.8183600.367681
XSP31Aug22P453.00PUT453.00$42.77 / 66$45.59 / 660021.383589%-0.713010-0.0695470.0061660.818360-1.142372
XSP31Aug22P452.00PUT452.00$42.04 / 67$44.66 / 670021.302362%-0.707320-0.0703290.0062240.825930-1.131956
XSP31Aug22C451.00CALL451.00$7.48 / 238$7.71 / 2380020.340401%0.298434-0.0810550.0062800.8333570.381918
XSP31Aug22P451.00PUT451.00$41.35 / 68$44.03 / 680021.425836%-0.701566-0.0710980.0062800.833357-1.121468
XSP31Aug22C450.00CALL450.00$7.81 / 238$8.05 / 2380020.465540%0.304252-0.0817890.0063340.8406330.389143
XSP31Aug22P450.00PUT450.00$40.67 / 68$43.33 / 680021.502982%-0.695748-0.0718540.0063340.840633-1.110910
XSP31Aug22C449.00CALL449.00$8.14 / 221$8.38 / 2210020.574371%0.310133-0.0825080.0063880.8477520.396438
XSP31Aug22P449.00PUT449.00$40.08 / 69$42.90 / 690021.788090%-0.689867-0.0725950.0063880.847752-1.100282
XSP31Aug22C448.00CALL448.00$8.49 / 221$8.74 / 2210020.703437%0.316076-0.0832120.0064400.8547070.403801
XSP31Aug22P448.00PUT448.00$39.37 / 70$42.03 / 700021.727765%-0.683924-0.0733210.0064400.854707-1.089585
XSP31Aug22C447.00CALL447.00$8.84 / 204$9.09 / 2040020.816989%0.322080-0.0839000.0064910.8614910.411231
XSP31Aug22P447.00PUT447.00$38.75 / 71$41.42 / 710021.868071%-0.677920-0.0740320.0064910.861491-1.078822
XSP31Aug22C446.00CALL446.00$9.21 / 204$9.46 / 2040020.944701%0.328145-0.0845730.0065410.8680980.418725
XSP31Aug22P446.00PUT446.00$24.34$38.17 / 71$40.99 / 710122.127018%-0.671855-0.0747260.0065410.868098-1.067994
XSP31Aug22C445.00CALL445.00$9.58 / 204$9.84 / 2040021.068566%0.334270-0.0852280.0065900.8745220.426284
XSP31Aug22P445.00PUT445.00$23.98$37.56 / 72$40.38 / 720122.253218%-0.665730-0.0754040.0065900.874522-1.057102
XSP31Aug22C444.00CALL444.00$9.96 / 187$10.22 / 1870021.188734%0.340452-0.0858660.0066370.8807560.433904
XSP31Aug22P444.00PUT444.00$36.92 / 73$39.79 / 730022.364824%-0.659548-0.0760640.0066370.880756-1.046148
XSP31Aug22C443.00CALL443.00$10.35 / 187$10.62 / 2370021.316820%0.346692-0.0864860.0066820.8867940.441584
XSP31Aug22P443.00PUT443.00$36.27 / 74$38.93 / 740022.309137%-0.653308-0.0767050.0066820.886794-1.035135
XSP31Aug22C442.00CALL442.00$10.75 / 187$11.01 / 1870021.435598%0.352988-0.0870870.0067260.8926290.449323
XSP31Aug22P442.00PUT442.00$23.17$35.72 / 75$38.34 / 750122.455836%-0.647012-0.0773290.0067260.892629-1.024062
XSP31Aug22C441.00CALL441.00$11.16 / 170$11.42 / 2200021.562263%0.359339-0.0876690.0067690.8982550.457118
XSP31Aug22P441.00PUT441.00$35.14 / 75$38.00 / 750022.716381%-0.640661-0.0779330.0067690.898255-1.012934
XSP31Aug22C440.00CALL440.00$11.57 / 170$11.85 / 2200021.690987%0.365744-0.0882300.0068090.9036670.464967
XSP31Aug22P440.00PUT440.00$34.57 / 76$37.43 / 760022.842939%-0.634256-0.0785160.0068090.903667-1.001751
XSP31Aug22C439.00CALL439.00$12.00 / 170$12.26 / 2200021.809072%0.372201-0.0887720.0068480.9088570.472869
XSP31Aug22P439.00PUT439.00$34.00 / 77$36.86 / 770022.965966%-0.627799-0.0790800.0068480.908857-0.990516
XSP31Aug22C438.00CALL438.00$12.43 / 170$12.71 / 2200021.945961%0.378709-0.0892920.0068860.9138210.480821
XSP31Aug22P438.00PUT438.00$33.44 / 78$36.27 / 780023.068462%-0.621291-0.0796220.0068860.913821-0.979230
XSP31Aug22C437.00CALL437.00$12.87 / 153$13.14 / 1530022.061167%0.385267-0.0897910.0069210.9185510.488822
XSP31Aug22P437.00PUT437.00$32.82 / 79$35.48 / 790023.026128%-0.614733-0.0801430.0069210.918551-0.967897
XSP31Aug22C436.00CALL436.00$13.32 / 153$13.59 / 1530022.188832%0.391872-0.0902680.0069550.9230430.496868
XSP31Aug22P436.00PUT436.00$32.32 / 80$34.94 / 800023.177603%-0.608128-0.0806420.0069550.923043-0.956517
XSP31Aug22C435.00CALL435.00$13.78 / 153$14.06 / 1530022.323992%0.398525-0.0907210.0069870.9272910.504957
XSP31Aug22P435.00PUT435.00$31.79 / 80$34.61 / 800023.417516%-0.601475-0.0811180.0069870.927291-0.945094
XSP31Aug22C434.00CALL434.00$14.24 / 153$14.53 / 1530022.450538%0.405222-0.0911520.0070170.9312900.513089
XSP31Aug22P434.00PUT434.00$31.24 / 81$34.06 / 810023.519705%-0.594778-0.0815710.0070170.931290-0.933629
XSP31Aug22C433.00CALL433.00$14.72 / 136$15.00 / 1360022.579449%0.411963-0.0915590.0070460.9350340.521258
XSP31Aug22P433.00PUT433.00$31.85 / 102$32.15 / 1020023.507495%-0.588037-0.0819990.0070460.935034-0.922126
XSP31Aug22C432.00CALL432.00$15.20 / 136$15.48 / 1360022.705476%0.418745-0.0919420.0070720.9385170.529464
XSP31Aug22P432.00PUT432.00$31.34 / 102$31.63 / 1020023.632173%-0.581255-0.0824040.0070720.938517-0.910586
XSP31Aug22C431.00CALL431.00$15.69 / 136$15.97 / 1360022.834070%0.425568-0.0922990.0070960.9417360.537704
XSP31Aug22P431.00PUT431.00$30.83 / 119$31.13 / 1190023.759788%-0.574432-0.0827840.0070960.941736-0.899013
XSP31Aug22C430.00CALL430.00$16.19 / 136$16.47 / 1360022.965294%0.432429-0.0926320.0071180.9446860.545975
XSP31Aug22P430.00PUT430.00$30.33 / 119$30.63 / 1190023.885110%-0.567571-0.0831390.0071180.944686-0.887409
XSP31Aug22C429.00CALL429.00$16.69 / 136$16.97 / 1360023.088659%0.439326-0.0929390.0071390.9473610.554275
XSP31Aug22P429.00PUT429.00$29.84 / 119$30.14 / 1190024.013503%-0.560674-0.0834680.0071390.947361-0.875776
XSP31Aug22C428.00CALL428.00$17.20 / 136$17.49 / 1360023.220877%0.446258-0.0932200.0071570.9497570.562600
XSP31Aug22P428.00PUT428.00$29.36 / 119$29.66 / 1190024.146857%-0.553742-0.0837710.0071570.949757-0.864117
XSP31Aug22C427.00CALL427.00$17.72 / 136$18.01 / 1360023.346896%0.453222-0.0934750.0071730.9518710.570948
XSP31Aug22P427.00PUT427.00$28.89 / 119$29.18 / 1190024.272847%-0.546778-0.0840480.0071730.951871-0.852436
XSP31Aug22C426.00CALL426.00$18.24 / 136$18.52 / 1360023.464315%0.460218-0.0937020.0071860.9536980.579316
XSP31Aug22P426.00PUT426.00$28.41 / 119$28.71 / 1190024.395959%-0.539782-0.0842970.0071860.953698-0.840734
XSP31Aug22C425.00CALL425.00$18.77 / 119$19.06 / 1190023.594725%0.467242-0.0939020.0071980.9552340.587701
XSP31Aug22P425.00PUT425.00$13.28$27.95 / 119$28.25 / 1190624.527224%-0.532758-0.0845200.0071980.955234-0.829015
XSP31Aug22C424.00CALL424.00$37.63$19.31 / 119$19.60 / 1190123.722665%0.474293-0.0940750.0072070.9564770.596101
XSP31Aug22P424.00PUT424.00$34.82$27.49 / 119$27.79 / 1190124.651182%-0.525707-0.0847140.0072070.956477-0.817282
XSP31Aug22C423.00CALL423.00$19.86 / 119$20.15 / 1190023.853591%0.481369-0.0942200.0072140.9574220.604512
XSP31Aug22P423.00PUT423.00$27.04 / 119$27.34 / 1190024.778486%-0.518631-0.0848810.0072140.957422-0.805538
XSP31Aug22C422.00CALL422.00$20.41 / 119$20.69 / 1190023.972021%0.488467-0.0943360.0072190.9580670.612931
XSP31Aug22P422.00PUT422.00$26.60 / 119$26.90 / 1190024.909279%-0.511533-0.0850200.0072190.958067-0.793786
XSP31Aug22C421.00CALL421.00$20.97 / 119$21.26 / 1190024.104191%0.495586-0.0944240.0072220.9584090.621355
XSP31Aug22P421.00PUT421.00$26.17 / 119$26.46 / 1190025.038462%-0.504414-0.0851300.0072220.958409-0.782028
XSP31Aug22C420.00CALL420.00$26.55$21.53 / 119$21.83 / 1190124.229336%0.502724-0.0944840.0072220.9584450.629781
XSP31Aug22P420.00PUT420.00$25.74 / 119$26.03 / 1190025.166130%-0.497276-0.0852110.0072220.958445-0.770269
XSP31Aug22C419.00CALL419.00$22.10 / 119$22.40 / 1190024.352761%0.509877-0.0945140.0072200.9581740.638205
XSP31Aug22P419.00PUT419.00$25.31 / 119$25.61 / 1190025.292359%-0.490123-0.0852640.0072200.958174-0.758511
XSP31Aug22C418.00CALL418.00$22.68 / 119$22.97 / 1190024.474536%0.517044-0.0945150.0072160.9575920.646626
XSP31Aug22P418.00PUT418.00$24.89 / 119$25.19 / 1190025.417210%-0.482956-0.0852870.0072160.957592-0.746757
XSP31Aug22C417.00CALL417.00$23.26 / 119$23.56 / 1190024.599953%0.524223-0.0944870.0072090.9567000.655038
XSP31Aug22P417.00PUT417.00$24.48 / 119$24.77 / 1190025.540742%-0.475777-0.0852800.0072090.956700-0.735011
XSP31Aug22C416.00CALL416.00$23.85 / 119$24.15 / 1190024.723899%0.531412-0.0944290.0072000.9554950.663440
XSP31Aug22P416.00PUT416.00$24.08 / 119$24.37 / 1190025.673540%-0.468588-0.0852440.0072000.955495-0.723276
XSP31Aug22C415.00CALL415.00$44.94$24.45 / 119$24.74 / 1190024.846432%0.538607-0.0943410.0071880.9539760.671827
XSP31Aug22P415.00PUT415.00$23.68 / 119$23.97 / 1190025.799965%-0.461393-0.0851790.0071880.953976-0.711555
XSP31Aug22C414.00CALL414.00$25.05 / 119$25.34 / 1190024.967616%0.545807-0.0942240.0071750.9521420.680197
XSP31Aug22P414.00PUT414.00$23.28 / 136$23.57 / 1360025.920048%-0.454193-0.0850840.0071750.952142-0.699851
XSP31Aug22C413.00CALL413.00$25.65 / 119$25.95 / 1190025.087534%0.553009-0.0940770.0071580.9499940.688546
XSP31Aug22P413.00PUT413.00$22.89 / 136$23.18 / 1360026.044365%-0.446991-0.0849590.0071580.949994-0.688169
XSP31Aug22C412.00CALL412.00$26.26 / 119$26.56 / 1190025.206262%0.560212-0.0939000.0071400.9475300.696871
XSP31Aug22C411.00CALL411.00$26.88 / 119$27.18 / 1190025.329158%0.567412-0.0936930.0071190.9447510.705168
XSP31Aug22P411.00PUT411.00$22.13 / 136$22.42 / 1360026.295566%-0.432588-0.0846190.0071190.944751-0.664880
XSP31Aug22C410.00CALL410.00$27.51 / 119$27.80 / 1190025.451014%0.574607-0.0934560.0070960.9416580.713434
XSP31Aug22P410.00PUT410.00$21.76 / 136$22.05 / 1360026.422612%-0.425393-0.0844040.0070960.941658-0.653281
XSP31Aug22C409.00CALL409.00$28.14 / 119$28.43 / 1190025.571868%0.581794-0.0931890.0070700.9382510.721665
XSP31Aug22P409.00PUT409.00$21.40 / 136$21.69 / 1360026.554257%-0.418206-0.0841600.0070700.938251-0.641716
XSP31Aug22C408.00CALL408.00$28.77 / 119$29.07 / 1190025.691734%0.588972-0.0928930.0070420.9345310.729859
XSP31Aug22P408.00PUT408.00$21.04 / 136$21.33 / 1360026.679906%-0.411028-0.0838860.0070420.934531-0.630189
XSP31Aug22C407.00CALL407.00$29.41 / 102$29.71 / 1020025.810595%0.596138-0.0925670.0070110.9305000.738011
XSP31Aug22P407.00PUT407.00$20.69 / 136$20.97 / 1360026.804868%-0.403862-0.0835820.0070110.930500-0.618703
XSP31Aug22C406.00CALL406.00$30.06 / 102$30.34 / 1020025.923021%0.603289-0.0922120.0069790.9261600.746119
XSP31Aug22P406.00PUT406.00$20.35 / 136$20.62 / 1360026.934497%-0.396711-0.0832490.0069790.926160-0.607262
XSP31Aug22C405.00CALL405.00$30.71 / 102$31.00 / 1020026.045070%0.610424-0.0918280.0069440.9215130.754178
XSP31Aug22P405.00PUT405.00$19.99 / 153$20.28 / 1530027.052603%-0.389576-0.0828860.0069440.921513-0.595869
XSP31Aug22C404.00CALL404.00$31.37 / 102$31.66 / 1020026.170898%0.617538-0.0914140.0069060.9165610.762186
XSP31Aug22P404.00PUT404.00$19.66 / 153$19.94 / 1530027.185650%-0.382462-0.0824950.0069060.916561-0.584528
XSP31Aug22C403.00CALL403.00$30.86 / 84$33.52 / 840026.303201%0.624631-0.0909720.0068670.9113070.770139
XSP31Aug22P403.00PUT403.00$19.32 / 153$19.60 / 1530027.301853%-0.375369-0.0820740.0068670.911307-0.573242
XSP31Aug22C402.00CALL402.00$31.49 / 83$34.17 / 830026.392148%0.631699-0.0905010.0068250.9057540.778034
XSP31Aug22P402.00PUT402.00$18.99 / 153$19.27 / 1530027.425281%-0.368301-0.0816250.0068250.905754-0.562014
XSP31Aug22C401.00CALL401.00$32.17 / 82$34.82 / 820026.502445%0.638741-0.0900010.0067810.8999050.785866
XSP31Aug22P401.00PUT401.00$18.68 / 153$18.95 / 1530027.559602%-0.361259-0.0811480.0067810.899905-0.550847
XSP31Aug22C400.00CALL400.00$32.71 / 10$35.48 / 820026.534901%0.645753-0.0894740.0067350.8937650.793634
XSP31Aug22P400.00PUT400.00$18.37 / 153$18.63 / 2030027.688449%-0.354247-0.0806430.0067350.893765-0.539746
XSP31Aug22C399.00CALL399.00$33.56 / 81$36.22 / 810026.777557%0.652733-0.0889190.0066860.8873370.801334
XSP31Aug22P399.00PUT399.00$18.05 / 170$18.32 / 1700027.811813%-0.347267-0.0801110.0066860.887337-0.528713
XSP31Aug22C398.00CALL398.00$34.04 / 10$36.86 / 800026.752931%0.659679-0.0883380.0066360.8806260.808962
XSP31Aug22P398.00PUT398.00$17.73 / 170$18.01 / 1700027.929675%-0.340321-0.0795510.0066360.880626-0.517752
XSP31Aug22C397.00CALL397.00$34.71 / 10$37.53 / 790026.844673%0.666589-0.0877290.0065830.8736360.816515
XSP31Aug22P397.00PUT397.00$17.43 / 170$17.70 / 2200028.053218%-0.333411-0.0789640.0065830.873636-0.506865
XSP31Aug22C396.00CALL396.00$35.60 / 78$38.25 / 780027.083218%0.673460-0.0870940.0065280.8663730.823990
XSP31Aug22P396.00PUT396.00$17.13 / 170$17.41 / 2200028.182594%-0.326540-0.0783520.0065280.866373-0.496057
XSP31Aug22C395.00CALL395.00$36.29 / 78$38.98 / 780027.209290%0.680290-0.0864330.0064720.8588420.831383
XSP31Aug22P395.00PUT395.00$16.85 / 170$17.11 / 1700028.312281%-0.319710-0.0777130.0064720.858842-0.485330
XSP31Aug22C394.00CALL394.00$37.04 / 77$39.70 / 770027.358409%0.687076-0.0857470.0064130.8510480.838693
XSP31Aug22P394.00PUT394.00$8.05$16.56 / 187$16.82 / 1870128.436623%-0.312924-0.0770490.0064130.851048-0.474687
XSP31Aug22C393.00CALL393.00$37.73 / 76$40.37 / 760027.438717%0.693817-0.0850370.0063520.8429970.845915
XSP31Aug22P393.00PUT393.00$16.27 / 187$16.53 / 2370028.555551%-0.306183-0.0763600.0063520.842997-0.464132
XSP31Aug22C390.00CALL390.00$39.87 / 74$42.56 / 740027.795265%0.713741-0.0827620.0061590.8173700.867026
XSP31Aug22P390.00PUT390.00$15.45 / 187$15.70 / 2370028.934538%-0.286259-0.0741520.0061590.817370-0.433020
XSP31Aug22C385.00CALL385.00$43.56 / 71$46.18 / 710028.334483%0.745828-0.0785330.0058030.7701590.900190
XSP31Aug22P385.00PUT385.00$14.16 / 221$14.41 / 2210029.568711%-0.254172-0.0700330.0058030.770159-0.383188
XSP31Aug22C380.00CALL380.00$47.33 / 69$50.03 / 690028.932710%0.776302-0.0738360.0054120.7181770.930548
XSP31Aug22P380.00PUT380.00$9.03$12.96 / 238$13.21 / 2880630.188391%-0.223698-0.0654460.0054120.718177-0.336164
XSP31Aug22C375.00CALL375.00$51.21 / 67$53.91 / 670029.495106%0.804942-0.0687710.0049920.6625170.957819
XSP31Aug22P375.00PUT375.00$8.26$11.87 / 255$12.11 / 3050330.826713%-0.195058-0.0604920.0049920.662517-0.292225
XSP31Aug22C370.00CALL370.00$55.26 / 65$57.88 / 650030.117027%0.831570-0.0634500.0045540.6043550.981784
XSP31Aug22P370.00PUT370.00$5.02$10.88 / 272$11.11 / 2720931.481319%-0.168430-0.0552810.0045540.604355-0.251593
XSP31Aug22C365.00CALL365.00$59.25 / 63$61.91 / 630030.612940%0.856051-0.0579840.0041060.5449111.002286
XSP31Aug22P365.00PUT365.00$8.86$9.96 / 306$10.18 / 3560632.125301%-0.143949-0.0499260.0041060.544911-0.214423
XSP31Aug22C360.00CALL360.00$63.40 / 62$66.03 / 620031.175763%0.878297-0.0524880.0036580.4853931.019239
XSP31Aug22C355.00CALL355.00$67.59 / 61$70.29 / 610031.766876%0.898266-0.0470700.0032170.4269571.032623
XSP31Aug22P355.00PUT355.00$8.38 / 340$8.58 / 3900033.490365%-0.101734-0.0392330.0032170.426957-0.150752
XSP31Aug22C350.00CALL350.00$74.38$71.92 / 60$74.59 / 600132.404684%0.915967-0.0418310.0027930.3706581.042488