XSP.IN Option Chain

End of day data from May 3, 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$5.04$4.70 / 323$4.90 / 3231118.496674%0.259928-0.0764490.0058460.7796620.332730
XSP31Aug22C520.00CALL520.00$0.09 / 1,657$0.16 / 1,2750015.871201%0.058636-0.0273050.0021090.2812560.076760
XSP31Aug22P520.00PUT520.00$101.07 / 50$103.40 / 500022.152709%-0.941364-0.0164340.0021090.281256-1.642709
XSP31Aug22C515.00CALL515.00$0.14 / 950$0.20 / 9750015.874028%0.067640-0.0305350.0023570.3143550.088425
XSP31Aug22P515.00PUT515.00$96.08 / 50$98.47 / 500021.482346%-0.932360-0.0197680.0023570.314355-1.614511
XSP31Aug22C510.00CALL510.00$0.20 / 850$0.26 / 9750015.879494%0.077778-0.0340020.0026230.3498490.101533
XSP31Aug22P510.00PUT510.00$91.19 / 50$93.52 / 500020.937456%-0.922222-0.0233400.0026230.349849-1.584870
XSP31Aug22C505.00CALL505.00$0.28 / 1,133$0.35 / 1,2580015.929182%0.089148-0.0376980.0029070.3876340.116198
XSP31Aug22P505.00PUT505.00$86.32 / 50$88.65 / 500020.526169%-0.910852-0.0271410.0029070.387634-1.553671
XSP31Aug22C500.00CALL500.00$0.39 / 1,399$0.47 / 1,0240015.996408%0.101841-0.0416070.0032060.4275460.132531
XSP31Aug22P500.00PUT500.00$81.47 / 50$83.80 / 500020.121330%-0.898159-0.0311540.0032060.427546-1.520805
XSP31Aug22C495.00CALL495.00$0.56 / 848$0.65 / 1,4730016.186279%0.115948-0.0457080.0035190.4693520.150636
XSP31Aug22P495.00PUT495.00$76.64 / 51$78.97 / 510019.715325%-0.884052-0.0353600.0035190.469352-1.486167
XSP31Aug22C490.00CALL490.00$0.98$0.78 / 897$0.88 / 1,0220016.353000%0.131553-0.0499720.0038450.5127470.170607
XSP31Aug22P490.00PUT490.00$71.90 / 51$74.23 / 510019.474608%-0.868447-0.0397280.0038450.512747-1.449662
XSP31Aug22C485.00CALL485.00$2.52$1.09 / 646$1.20 / 1,0710316.598014%0.148733-0.0543640.0041790.5573480.192525
XSP31Aug22P485.00PUT485.00$67.26 / 52$69.59 / 520019.374102%-0.851267-0.0442250.0041790.557348-1.411211
XSP31Aug22C480.00CALL480.00$3.32$1.49 / 778$1.62 / 8030316.860244%0.167551-0.0588390.0045190.6026940.216454
XSP31Aug22P480.00PUT480.00$62.70 / 53$65.03 / 530019.307429%-0.832449-0.0488040.0045190.602694-1.370748
XSP31Aug22C479.00CALL479.00$1.59 / 561$1.72 / 7860016.927445%0.171516-0.0597400.0045880.6118060.221486
XSP31Aug22P479.00PUT479.00$61.76 / 53$64.14 / 530019.271885%-0.828484-0.0497260.0045880.611806-1.362410
XSP31Aug22C478.00CALL478.00$1.69 / 544$1.82 / 6690016.983018%0.175549-0.0606420.0046560.6209230.226599
XSP31Aug22P478.00PUT478.00$60.90 / 53$63.23 / 530019.289296%-0.824451-0.0506490.0046560.620923-1.353990
XSP31Aug22C477.00CALL477.00$1.80 / 544$1.93 / 6690017.051648%0.179650-0.0615440.0047240.6300380.231796
XSP31Aug22P477.00PUT477.00$60.03 / 54$62.36 / 540019.329060%-0.820350-0.0515710.0047240.630038-1.345487
XSP31Aug22C476.00CALL476.00$1.91 / 527$2.05 / 7520017.118166%0.183819-0.0624460.0047930.6391470.237075
XSP31Aug22P476.00PUT476.00$59.13 / 54$61.46 / 540019.302055%-0.816181-0.0524940.0047930.639147-1.336901
XSP31Aug22C475.00CALL475.00$2.03 / 510$2.17 / 6350017.187875%0.188058-0.0633470.0048610.6482450.242437
XSP31Aug22P475.00PUT475.00$58.27 / 54$60.60 / 540019.346536%-0.811942-0.0534170.0048610.648245-1.328232
XSP31Aug22C474.00CALL474.00$2.16 / 493$2.30 / 6160017.266579%0.192365-0.0642470.0049290.6573270.247882
XSP31Aug22P474.00PUT474.00$57.40 / 55$59.72 / 550019.352676%-0.807635-0.0543380.0049290.657327-1.319480
XSP31Aug22C473.00CALL473.00$2.29 / 476$2.44 / 7010017.341685%0.196741-0.0651460.0049970.6663880.253410
XSP31Aug22P473.00PUT473.00$56.55 / 55$58.88 / 550019.407842%-0.803259-0.0552580.0049970.666388-1.310646
XSP31Aug22C472.00CALL472.00$2.43 / 459$2.58 / 5840017.414551%0.201187-0.0660430.0050650.6754220.259021
XSP31Aug22P472.00PUT472.00$55.68 / 55$58.01 / 550019.411443%-0.798813-0.0561760.0050650.675422-1.301728
XSP31Aug22C471.00CALL471.00$9.69$2.57 / 542$2.73 / 5670117.489824%0.205701-0.0669380.0051320.6844240.264715
XSP31Aug22P471.00PUT471.00$54.84 / 56$57.16 / 560019.445898%-0.794299-0.0570910.0051320.684424-1.292728
XSP31Aug22C470.00CALL470.00$11.04$2.72 / 525$2.89 / 5250017.568951%0.210285-0.0678290.0051990.6933880.270491
XSP31Aug22P470.00PUT470.00$54.00 / 56$56.33 / 560019.491798%-0.789715-0.0580030.0051990.693388-1.283645
XSP31Aug22C469.00CALL469.00$2.89 / 408$3.05 / 5100017.657917%0.214939-0.0687170.0052660.7023090.276350
XSP31Aug22P469.00PUT469.00$53.18 / 56$55.51 / 560019.551775%-0.785061-0.0589120.0052660.702309-1.274479
XSP31Aug22C468.00CALL468.00$3.06 / 408$3.22 / 5300017.742713%0.219662-0.0696000.0053330.7111800.282291
XSP31Aug22P468.00PUT468.00$52.32 / 57$54.69 / 570019.573805%-0.780338-0.0598160.0053330.711180-1.265231
XSP31Aug22C467.00CALL467.00$3.23 / 391$3.40 / 5130017.824220%0.224454-0.0704790.0053990.7199960.288314
XSP31Aug22P467.00PUT467.00$51.53 / 57$53.85 / 570019.625845%-0.775546-0.0607160.0053990.719996-1.255902
XSP31Aug22C466.00CALL466.00$3.42 / 374$3.59 / 4670317.919752%0.229316-0.0713520.0054640.7287520.294418
XSP31Aug22P466.00PUT466.00$50.72 / 58$53.05 / 580019.683134%-0.770684-0.0616100.0054640.728752-1.246491
XSP31Aug22C465.00CALL465.00$3.61 / 374$3.78 / 4670018.004658%0.234246-0.0722200.0055300.7374400.300604
XSP31Aug22P465.00PUT465.00$49.89 / 58$52.27 / 580019.734285%-0.765754-0.0624990.0055300.737440-1.236999
XSP31Aug22C464.00CALL464.00$3.81 / 357$3.99 / 4460018.099880%0.239246-0.0730810.0055940.7460560.306870
XSP31Aug22P464.00PUT464.00$49.14 / 59$51.47 / 590019.821248%-0.760754-0.0633810.0055940.746056-1.227426
XSP31Aug22C463.00CALL463.00$4.02 / 340$4.21 / 3400018.201924%0.244314-0.0739350.0056580.7545920.313216
XSP31Aug22P463.00PUT463.00$48.38 / 59$50.70 / 590019.910533%-0.755686-0.0642560.0056580.754592-1.217773
XSP31Aug22C462.00CALL462.00$4.24 / 340$4.43 / 3400018.301276%0.249451-0.0747820.0057220.7630420.319642
XSP31Aug22P462.00PUT462.00$47.55 / 60$49.88 / 600019.905296%-0.750549-0.0651230.0057220.763042-1.208040
XSP31Aug22C461.00CALL461.00$11.53$4.47 / 323$4.66 / 3230118.399180%0.254656-0.0756200.0057840.7714010.326147
XSP31Aug22P461.00PUT461.00$46.83 / 60$49.15 / 600020.034718%-0.745344-0.0659820.0057840.771401-1.198229
XSP31Aug22P460.00PUT460.00$46.06 / 61$48.38 / 610020.089818%-0.740072-0.0668330.0058460.779662-1.188340
XSP31Aug22C459.00CALL459.00$4.95 / 306$5.15 / 3060018.602527%0.265268-0.0772690.0059070.7878190.339390
XSP31Aug22P459.00PUT459.00$45.34 / 61$47.67 / 610020.210128%-0.734732-0.0676730.0059070.787819-1.178373
XSP31Aug22C458.00CALL458.00$12.97$5.20 / 406$5.41 / 3060118.704275%0.270676-0.0780790.0059680.7958640.346126
XSP31Aug22P458.00PUT458.00$44.55 / 62$46.87 / 620020.217418%-0.729324-0.0685040.0059680.795864-1.168330
XSP31Aug22C457.00CALL457.00$5.47 / 289$5.68 / 2890018.818016%0.276149-0.0788780.0060270.8037930.352938
XSP31Aug22P457.00PUT457.00$43.85 / 62$46.18 / 620020.344523%-0.723851-0.0693240.0060270.803793-1.158211
XSP31Aug22C456.00CALL456.00$4.98 / 10$5.95 / 500018.396903%0.281689-0.0796660.0060860.8115970.359825
XSP31Aug22P456.00PUT456.00$43.13 / 63$45.45 / 630020.423768%-0.718311-0.0701330.0060860.811597-1.148017
XSP31Aug22C455.00CALL455.00$6.03 / 272$6.25 / 2720019.043591%0.287293-0.0804420.0061430.8192710.366785
XSP31Aug22P455.00PUT455.00$42.45 / 64$44.77 / 640020.553305%-0.712707-0.0709290.0061430.819271-1.137750
XSP31Aug22C454.00CALL454.00$6.32 / 255$6.54 / 2550019.148405%0.292963-0.0812050.0062000.8268090.373818
XSP31Aug22P454.00PUT454.00$41.75 / 64$44.07 / 640020.644309%-0.707037-0.0717140.0062000.826809-1.127411
XSP31Aug22C453.00CALL453.00$6.64 / 255$6.84 / 3050019.269275%0.298697-0.0819550.0062550.8342030.380922
XSP31Aug22P453.00PUT453.00$41.06 / 65$43.38 / 650020.739859%-0.701303-0.0724840.0062550.834203-1.117000
XSP31Aug22C452.00CALL452.00$6.88$6.17 / 10$7.16 / 500118.885902%0.304493-0.0826910.0063090.8414470.388096
XSP31Aug22P452.00PUT452.00$40.37 / 66$42.70 / 660020.832299%-0.695507-0.0732420.0063090.841447-1.106520
XSP31Aug22C451.00CALL451.00$7.27 / 238$7.48 / 2880019.497544%0.310353-0.0834130.0063630.8485350.395339
XSP31Aug22P451.00PUT451.00$39.68 / 66$42.01 / 660020.909525%-0.689647-0.0739840.0063630.848535-1.095970
XSP31Aug22C450.00CALL450.00$7.60 / 238$7.82 / 2380019.617555%0.316274-0.0841190.0064150.8554600.402649
XSP31Aug22P450.00PUT450.00$39.02 / 67$41.34 / 670021.007781%-0.683726-0.0747120.0064150.855460-1.085354
XSP31Aug22C449.00CALL449.00$7.95 / 221$8.16 / 2210019.739005%0.322256-0.0848100.0064650.8622150.410025
XSP31Aug22P449.00PUT449.00$38.37 / 68$40.70 / 680021.121242%-0.677744-0.0754230.0064650.862215-1.074671
XSP31Aug22C448.00CALL448.00$8.30 / 221$8.52 / 2210019.862375%0.328298-0.0854840.0065150.8687950.417465
XSP31Aug22P448.00PUT448.00$37.75 / 68$40.07 / 680021.248936%-0.671702-0.0761190.0065150.868795-1.063924
XSP31Aug22C447.00CALL447.00$8.66 / 204$8.88 / 2040019.981420%0.334399-0.0861420.0065630.8751920.424968
XSP31Aug22P447.00PUT447.00$37.05 / 69$39.38 / 690021.285464%-0.665601-0.0767970.0065630.875192-1.053114
XSP31Aug22C446.00CALL446.00$9.03 / 204$9.25 / 2040020.102182%0.340557-0.0867820.0066090.8814010.432532
XSP31Aug22P446.00PUT446.00$24.34$36.47 / 70$38.80 / 700121.447211%-0.659443-0.0774580.0066090.881401-1.042243
XSP31Aug22C445.00CALL445.00$9.41 / 204$9.63 / 2040020.224624%0.346773-0.0874030.0066540.8874150.440156
XSP31Aug22P445.00PUT445.00$23.98$35.88 / 71$38.20 / 710121.581843%-0.653227-0.0781000.0066540.887415-1.031313
XSP31Aug22C444.00CALL444.00$9.79 / 187$10.02 / 1870020.342971%0.353044-0.0880060.0066980.8932270.447837
XSP31Aug22P444.00PUT444.00$35.26 / 71$37.58 / 710021.678847%-0.646956-0.0787240.0066980.893227-1.020325
XSP31Aug22C443.00CALL443.00$10.19 / 187$10.42 / 1870020.468784%0.359369-0.0885900.0067400.8988330.455574
XSP31Aug22P443.00PUT443.00$34.66 / 72$36.98 / 720021.789821%-0.640631-0.0793280.0067400.898833-1.009282
XSP31Aug22C442.00CALL442.00$9.74 / 10$11.73 / 100020.618837%0.365748-0.0891530.0067800.9042250.463364
XSP31Aug22P442.00PUT442.00$23.17$34.07 / 73$36.40 / 730121.908546%-0.634252-0.0799130.0067800.904225-0.998185
XSP31Aug22C441.00CALL441.00$11.01 / 170$11.25 / 1700020.719313%0.372178-0.0896960.0068190.9093980.471207
XSP31Aug22P441.00PUT441.00$33.47 / 74$35.79 / 740021.995085%-0.627822-0.0804760.0068190.909398-0.987035
XSP31Aug22C440.00CALL440.00$11.44 / 170$11.67 / 1700020.842965%0.378660-0.0902180.0068560.9143450.479099
XSP31Aug22P440.00PUT440.00$32.90 / 75$35.22 / 750022.117535%-0.621340-0.0810190.0068560.914345-0.975837
XSP31Aug22C439.00CALL439.00$11.87 / 170$12.11 / 1700020.974255%0.385190-0.0907180.0068910.9190620.487039
XSP31Aug22P439.00PUT439.00$32.36 / 76$34.68 / 760022.256618%-0.614810-0.0815400.0068910.919062-0.964590
XSP31Aug22C438.00CALL438.00$12.31 / 153$12.55 / 1530021.093873%0.391768-0.0911950.0069250.9235410.495024
XSP31Aug22P438.00PUT438.00$31.81 / 76$34.13 / 760022.380760%-0.608232-0.0820380.0069250.923541-0.953298
XSP31Aug22C437.00CALL437.00$12.76 / 153$13.00 / 1530021.220035%0.398392-0.0916500.0069570.9277790.503052
XSP31Aug22P437.00PUT437.00$31.27 / 77$33.60 / 770022.512519%-0.601608-0.0825140.0069570.927779-0.941963
XSP31Aug22C436.00CALL436.00$13.22 / 153$13.46 / 1530021.347889%0.405061-0.0920820.0069870.9317690.511121
XSP31Aug22P436.00PUT436.00$30.72 / 78$33.08 / 780022.635794%-0.594939-0.0829670.0069870.931769-0.930588
XSP31Aug22C435.00CALL435.00$13.69 / 153$13.93 / 1530021.477562%0.411773-0.0924890.0070150.9355070.519229
XSP31Aug22P435.00PUT435.00$30.16 / 79$32.48 / 790022.702672%-0.588227-0.0833950.0070150.935507-0.919173
XSP31Aug22C434.00CALL434.00$14.17 / 136$14.41 / 1360021.609168%0.418527-0.0928720.0070410.9389860.527372
XSP31Aug22P434.00PUT434.00$30.69 / 102$30.94 / 1020022.841878%-0.581473-0.0837990.0070410.938986-0.907723
XSP31Aug22C433.00CALL433.00$14.65 / 136$14.89 / 1360021.732151%0.425320-0.0932310.0070650.9422030.535549
XSP31Aug22P433.00PUT433.00$30.18 / 102$30.43 / 1020022.967667%-0.574680-0.0841790.0070650.942203-0.896240
XSP31Aug22C432.00CALL432.00$15.14 / 136$15.39 / 1360021.862648%0.432151-0.0935640.0070870.9451520.543757
XSP31Aug22P432.00PUT432.00$29.67 / 119$29.93 / 1190023.090866%-0.567849-0.0845330.0070870.945152-0.884725
XSP31Aug22C431.00CALL431.00$15.64 / 136$15.89 / 1360021.990098%0.439019-0.0938710.0071070.9478300.551993
XSP31Aug22P431.00PUT431.00$29.18 / 119$29.43 / 1190023.216854%-0.560981-0.0848610.0071070.947830-0.873183
XSP31Aug22C430.00CALL430.00$16.14 / 136$16.39 / 1360022.109358%0.445921-0.0941530.0071250.9502310.560254
XSP31Aug22P430.00PUT430.00$28.69 / 119$28.94 / 1190023.341109%-0.554079-0.0851630.0071250.950231-0.861615
XSP31Aug22C429.00CALL429.00$16.66 / 136$16.91 / 1360022.243216%0.452855-0.0944070.0071410.9523520.568539
XSP31Aug22P429.00PUT429.00$28.21 / 119$28.46 / 1190023.464612%-0.547145-0.0854390.0071410.952352-0.850024
XSP31Aug22C428.00CALL428.00$17.18 / 136$17.43 / 1360022.364126%0.459821-0.0946350.0071550.9541880.576843
XSP31Aug22P428.00PUT428.00$27.73 / 119$27.99 / 1190023.590048%-0.540179-0.0856870.0071550.954188-0.838413
XSP31Aug22C427.00CALL427.00$17.71 / 136$17.96 / 1360022.491940%0.466814-0.0948350.0071660.9557360.585164
XSP31Aug22P427.00PUT427.00$27.27 / 119$27.52 / 1190023.718012%-0.533186-0.0859080.0071660.955736-0.826785
XSP31Aug22C426.00CALL426.00$18.22 / 119$18.49 / 1190022.601079%0.473835-0.0950080.0071760.9569930.593500
XSP31Aug22P426.00PUT426.00$26.81 / 119$27.06 / 1190023.843548%-0.526165-0.0861020.0071760.956993-0.815142
XSP31Aug22C425.00CALL425.00$18.79 / 119$19.04 / 1190022.744089%0.480880-0.0951520.0071830.9579540.601847
XSP31Aug22P425.00PUT425.00$13.28$26.36 / 119$26.61 / 1190623.972106%-0.519120-0.0862670.0071830.957954-0.803489
XSP31Aug22C424.00CALL424.00$37.63$19.34 / 119$19.59 / 1190122.868919%0.487948-0.0952680.0071880.9586180.610202
XSP31Aug22P424.00PUT424.00$34.82$25.91 / 119$26.17 / 1190124.098641%-0.512052-0.0864040.0071880.958618-0.791827
XSP31Aug22C423.00CALL423.00$19.89 / 119$20.15 / 1190022.991423%0.495036-0.0953560.0071910.9589820.618563
XSP31Aug22P423.00PUT423.00$25.47 / 119$25.73 / 1190024.224786%-0.504964-0.0865130.0071910.958982-0.780160
XSP31Aug22C422.00CALL422.00$20.46 / 119$20.71 / 1190023.116948%0.502143-0.0954140.0071910.9590420.626925
XSP31Aug22P422.00PUT422.00$25.04 / 119$25.30 / 1190024.351389%-0.497857-0.0865920.0071910.959042-0.768490
XSP31Aug22C421.00CALL421.00$21.03 / 119$21.28 / 1190023.240385%0.509266-0.0954440.0071890.9587970.635287
XSP31Aug22P421.00PUT421.00$24.62 / 119$24.87 / 1190024.477801%-0.490734-0.0866420.0071890.958797-0.756822
XSP31Aug22C420.00CALL420.00$26.55$21.60 / 119$21.86 / 1190123.361822%0.516402-0.0954440.0071850.9582450.643644
XSP31Aug22P420.00PUT420.00$24.20 / 119$24.46 / 1190024.607821%-0.483598-0.0866640.0071850.958245-0.745158
XSP31Aug22C419.00CALL419.00$22.19 / 119$22.44 / 1190023.486556%0.523551-0.0954150.0071790.9573840.651995
XSP31Aug22P419.00PUT419.00$23.79 / 119$24.04 / 1190024.731082%-0.476449-0.0866550.0071790.957384-0.733501
XSP31Aug22C418.00CALL418.00$22.77 / 119$23.03 / 1190023.604238%0.530709-0.0953560.0071700.9562130.660334
XSP31Aug22P418.00PUT418.00$23.38 / 119$23.64 / 1190024.858128%-0.469291-0.0866170.0071700.956213-0.721854
XSP31Aug22C417.00CALL417.00$23.37 / 119$23.63 / 1190023.730636%0.537874-0.0952670.0071590.9547310.668661
XSP31Aug22P417.00PUT417.00$22.98 / 119$23.24 / 1190024.983809%-0.462126-0.0865490.0071590.954731-0.710222
XSP31Aug22C416.00CALL416.00$23.97 / 119$24.23 / 1190023.850133%0.545044-0.0951480.0071450.9529360.676970
XSP31Aug22P416.00PUT416.00$22.59 / 136$22.84 / 1360025.108187%-0.454956-0.0864520.0071450.952936-0.698606
XSP31Aug22C415.00CALL415.00$44.94$24.58 / 119$24.83 / 1190023.968045%0.552217-0.0950000.0071300.9508290.685258
XSP31Aug22P415.00PUT415.00$22.20 / 136$22.45 / 1360025.231345%-0.447783-0.0863240.0071300.950829-0.687011
XSP31Aug22C414.00CALL414.00$25.19 / 119$25.45 / 1190024.089721%0.559390-0.0948210.0071120.9484090.693523
XSP31Aug22P414.00PUT414.00$21.82 / 136$22.07 / 1360025.358632%-0.440610-0.0861660.0071120.948409-0.675439
XSP31Aug22C413.00CALL413.00$25.81 / 119$26.07 / 1190024.209982%0.566561-0.0946130.0070910.9456770.701761
XSP31Aug22P413.00PUT413.00$21.45 / 136$21.70 / 1360025.490162%-0.433439-0.0859790.0070910.945677-0.663894
XSP31Aug22C412.00CALL412.00$26.44 / 119$26.69 / 1190024.328878%0.573727-0.0943750.0070680.9426320.709969
XSP31Aug22P412.00PUT412.00$23.71$21.08 / 136$21.33 / 1360125.615439%-0.426273-0.0857610.0070680.942632-0.652380
XSP31Aug22C411.00CALL411.00$27.07 / 119$27.32 / 1190024.446439%0.580886-0.0941060.0070430.9392760.718143
XSP31Aug22P411.00PUT411.00$20.71 / 136$20.96 / 1360025.734462%-0.419114-0.0855140.0070430.939276-0.640899
XSP31Aug22C410.00CALL410.00$27.70 / 119$27.96 / 1190024.562662%0.588036-0.0938080.0070160.9356090.726280
XSP31Aug22P410.00PUT410.00$20.35 / 136$20.60 / 1360025.857866%-0.411964-0.0852370.0070160.935609-0.629455
XSP31Aug22C409.00CALL409.00$28.34 / 102$28.60 / 1020024.677511%0.595174-0.0934800.0069860.9316330.734377
XSP31Aug22P409.00PUT409.00$20.00 / 136$20.25 / 1360025.985698%-0.404826-0.0849300.0069860.931633-0.618052
XSP31Aug22C408.00CALL408.00$28.99 / 102$29.25 / 1020024.796294%0.602298-0.0931230.0069540.9273500.742430
XSP31Aug22P408.00PUT408.00$19.65 / 136$19.90 / 1860026.107233%-0.397702-0.0845930.0069540.927350-0.606692
XSP31Aug22C407.00CALL407.00$29.65 / 102$29.90 / 1020024.918559%0.609405-0.0927360.0069190.9227620.750436
XSP31Aug22P407.00PUT407.00$19.31 / 136$19.56 / 1860026.233129%-0.390595-0.0842270.0069190.922762-0.595380
XSP31Aug22C406.00CALL406.00$30.30 / 102$30.56 / 1020025.029602%0.616493-0.0923200.0068830.9178710.758391
XSP31Aug22P406.00PUT406.00$18.98 / 153$19.22 / 2030026.362922%-0.383507-0.0838320.0068830.917871-0.584118
XSP31Aug22C405.00CALL405.00$29.98 / 87$32.30 / 870025.195871%0.623560-0.0918750.0068440.9126800.766293
XSP31Aug22P405.00PUT405.00$18.65 / 153$18.89 / 2030026.487766%-0.376440-0.0834080.0068440.912680-0.572910
XSP31Aug22C404.00CALL404.00$30.66 / 86$32.98 / 860025.323570%0.630603-0.0914010.0068020.9071920.774137
XSP31Aug22P404.00PUT404.00$18.32 / 153$18.56 / 2030026.607990%-0.369397-0.0829550.0068020.907192-0.561759
XSP31Aug22C403.00CALL403.00$31.29 / 85$33.61 / 850025.390162%0.637620-0.0908990.0067590.9014100.781921
XSP31Aug22P403.00PUT403.00$18.00 / 153$18.24 / 2030026.733390%-0.362380-0.0824740.0067590.901410-0.550668
XSP31Aug22C402.00CALL402.00$32.00 / 84$34.32 / 840025.538773%0.644608-0.0903690.0067140.8953380.789641
XSP31Aug22P402.00PUT402.00$17.68 / 153$17.92 / 2030026.853077%-0.355392-0.0819640.0067140.895338-0.539641
XSP31Aug22C401.00CALL401.00$32.67 / 83$35.03 / 830025.659415%0.651565-0.0898110.0066660.8889800.797294
XSP31Aug22P401.00PUT401.00$17.37 / 170$17.61 / 2200026.978135%-0.348435-0.0814270.0066660.888980-0.528681
XSP31Aug22C400.00CALL400.00$33.28 / 82$35.70 / 820025.718037%0.658489-0.0892250.0066160.8823400.804877
XSP31Aug22P400.00PUT400.00$16.06 / 126$17.30 / 500026.538927%-0.341511-0.0808630.0066160.882340-0.517792
XSP31Aug22C399.00CALL399.00$34.03 / 81$36.36 / 810025.843282%0.665377-0.0886130.0065640.8754230.812387
XSP31Aug22P399.00PUT399.00$15.75 / 178$17.00 / 500026.655033%-0.334623-0.0802720.0065640.875423-0.506975
XSP31Aug22C398.00CALL398.00$34.77 / 81$37.10 / 810026.002393%0.672226-0.0879750.0065100.8682340.819820
XSP31Aug22P398.00PUT398.00$16.47 / 170$16.70 / 1700027.347573%-0.327774-0.0796540.0065100.868234-0.496236
XSP31Aug22C397.00CALL397.00$35.37 / 80$37.79 / 800026.047496%0.679035-0.0873100.0064540.8607770.827173
XSP31Aug22P397.00PUT397.00$15.17 / 183$16.41 / 500026.898229%-0.320965-0.0790110.0064540.860777-0.485576
XSP31Aug22C396.00CALL396.00$36.18 / 79$38.51 / 790026.223747%0.685802-0.0866200.0063970.8530590.834443
XSP31Aug22P396.00PUT396.00$15.89 / 187$16.12 / 2370027.592321%-0.314198-0.0783410.0063970.853059-0.474999
XSP31Aug22C395.00CALL395.00$36.84 / 78$39.16 / 780026.272275%0.692523-0.0859050.0063370.8450850.841628
XSP31Aug22P395.00PUT395.00$14.63 / 165$15.84 / 500027.152947%-0.307477-0.0776470.0063370.845085-0.464508
XSP31Aug22C394.00CALL394.00$37.61 / 78$39.93 / 780026.440691%0.699198-0.0851660.0062750.8368610.848723
XSP31Aug22P394.00PUT394.00$8.05$15.33 / 187$15.56 / 2370127.842646%-0.300802-0.0769290.0062750.836861-0.454105
XSP31Aug22C393.00CALL393.00$38.30 / 77$40.63 / 770026.521399%0.705822-0.0844030.0062120.8283950.855727
XSP31Aug22P393.00PUT393.00$15.05 / 187$15.30 / 1870027.968471%-0.294178-0.0761870.0062120.828395-0.443795
XSP31Aug22C390.00CALL390.00$40.52 / 75$42.84 / 750026.878595%0.725379-0.0819770.0060110.8016020.876159
XSP31Aug22P390.00PUT390.00$13.29 / 10$14.49 / 500027.751220%-0.274621-0.0738240.0060110.801602-0.413443
XSP31Aug22C385.00CALL385.00$44.13 / 72$46.56 / 720027.328200%0.756789-0.0775210.0056440.7527500.908121
XSP31Aug22P385.00PUT385.00$13.02 / 221$13.26 / 2210028.948938%-0.243211-0.0694720.0056440.752750-0.364948
XSP31Aug22C380.00CALL380.00$48.03 / 70$50.39 / 700027.890803%0.786518-0.0726300.0052450.6995350.937205
XSP31Aug22P380.00PUT380.00$9.03$11.89 / 255$12.10 / 2550629.555436%-0.213482-0.0646860.0052450.699535-0.319330
XSP31Aug22C375.00CALL375.00$51.99 / 68$54.31 / 680028.422840%0.814362-0.0674100.0048220.6430700.963156
XSP31Aug22P375.00PUT375.00$8.26$10.85 / 272$11.05 / 2720330.172101%-0.185638-0.0595700.0048220.643070-0.276846
XSP31Aug22C370.00CALL370.00$55.89 / 66$58.34 / 660028.858449%0.840160-0.0619720.0043830.5845390.985779
XSP31Aug22P370.00PUT370.00$5.02$9.89 / 289$10.11 / 2890930.809013%-0.159840-0.0542370.0043830.584539-0.237690
XSP31Aug22C365.00CALL365.00$60.07 / 64$62.44 / 640029.419954%0.863792-0.0564300.0039380.5251471.004943
XSP31Aug22P365.00PUT365.00$8.86$9.03 / 323$9.23 / 3230631.443901%-0.136208-0.0487990.0039380.525147-0.201992
XSP31Aug22C360.00CALL360.00$64.31 / 63$66.64 / 630029.987464%0.885189-0.0508960.0034950.4660771.020585
XSP31Aug22P360.00PUT360.00$10.43$8.24 / 340$8.43 / 39007932.086713%-0.114811-0.0433700.0034950.466077-0.169817
XSP31Aug22C355.00CALL355.00$68.42 / 61$70.88 / 610030.354154%0.904325-0.0454770.0030630.4084431.032710
XSP31Aug22P355.00PUT355.00$7.53 / 357$7.71 / 4070032.753057%-0.095675-0.0380550.0030630.408443-0.141159
XSP31Aug22C350.00CALL350.00$74.38$72.89 / 60$75.22 / 600131.006552%0.921225-0.0402680.0026490.3532451.041386
XSP31Aug22P350.00PUT350.00$8.88$6.89 / 391$7.06 / 4880133.445321%-0.078775-0.0329510.0026490.353245-0.115949