XSP.IN Option Chain

End of day data from May 5, 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
XSP31Aug22C350.00CALL350.00$69.85$71.07 / 62$73.20 / 621131.891441%0.912361-0.0448000.0028640.3770491.011514
XSP31Aug22C520.00CALL520.00$0.06 / 1,075$0.15 / 1,1750016.072611%0.055026-0.0265260.0020020.2635520.070382
XSP31Aug22P520.00PUT520.00$103.83 / 50$105.96 / 500023.263973%-0.944974-0.0138130.0020020.263552-1.620021
XSP31Aug22C515.00CALL515.00$0.10 / 975$0.19 / 1,1750016.096958%0.063520-0.0297050.0022400.2949570.081137
XSP31Aug22P515.00PUT515.00$98.96 / 50$101.09 / 500022.902222%-0.936480-0.0171140.0022400.294957-1.593012
XSP31Aug22C510.00CALL510.00$0.16 / 975$0.24 / 9750016.135082%0.073098-0.0331270.0024970.3287300.093240
XSP31Aug22P510.00PUT510.00$94.01 / 50$96.14 / 500022.212522%-0.926902-0.0206580.0024970.328730-1.564655
XSP31Aug22C505.00CALL505.00$0.24 / 958$0.33 / 1,0580016.277309%0.083855-0.0367870.0027700.3647950.106801
XSP31Aug22P505.00PUT505.00$89.14 / 50$91.28 / 500021.781509%-0.916145-0.0244400.0027700.364795-1.534840
XSP31Aug22C500.00CALL500.00$0.35 / 924$0.45 / 9240016.420952%0.095883-0.0406710.0030610.4030210.121930
XSP31Aug22P500.00PUT500.00$84.21 / 50$86.39 / 500021.160193%-0.904117-0.0284470.0030610.403021-1.503457
XSP31Aug22C495.00CALL495.00$0.51 / 890$0.62 / 8900016.625959%0.109275-0.0447620.0033660.4432120.138730
XSP31Aug22P495.00PUT495.00$79.48 / 51$81.61 / 510020.946385%-0.890725-0.0326600.0033660.443212-1.470403
XSP31Aug22C490.00CALL490.00$0.98$0.74 / 714$0.86 / 8390016.902395%0.124115-0.0490340.0036840.4851060.157298
XSP31Aug22P490.00PUT490.00$74.71 / 51$76.84 / 510020.600287%-0.875885-0.0370540.0036840.485106-1.435582
XSP31Aug22C485.00CALL485.00$2.52$1.04 / 646$1.18 / 7880317.185869%0.140485-0.0534550.0040130.5283650.177717
XSP31Aug22P485.00PUT485.00$70.07 / 52$72.20 / 520020.478970%-0.859515-0.0415970.0040130.528365-1.398909
XSP31Aug22C480.00CALL480.00$3.32$1.45 / 578$1.61 / 7200317.533884%0.158453-0.0579840.0043480.5725770.200058
XSP31Aug22P480.00PUT480.00$65.51 / 53$67.64 / 530020.407403%-0.841547-0.0462480.0043480.572577-1.360313
XSP31Aug22C479.00CALL479.00$1.55 / 578$1.70 / 7030017.598436%0.162244-0.0588990.0044160.5814920.204762
XSP31Aug22P479.00PUT479.00$64.61 / 53$66.74 / 530020.399303%-0.837756-0.0471880.0044160.581492-1.352359
XSP31Aug22C478.00CALL478.00$1.65 / 561$1.81 / 6860017.677288%0.166101-0.0598150.0044840.5904210.209546
XSP31Aug22P478.00PUT478.00$63.69 / 53$65.82 / 530020.347475%-0.833899-0.0481290.0044840.590421-1.344325
XSP31Aug22C477.00CALL477.00$1.75 / 544$1.92 / 6690017.744126%0.170025-0.0607340.0045520.5993610.214409
XSP31Aug22P477.00PUT477.00$62.76 / 53$64.89 / 530020.269649%-0.829975-0.0490720.0045520.599361-1.336211
XSP31Aug22C476.00CALL476.00$1.87 / 527$2.03 / 6520017.824131%0.174017-0.0616530.0046200.6083060.219351
XSP31Aug22P476.00PUT476.00$61.94 / 54$64.07 / 540020.401815%-0.825983-0.0500160.0046200.608306-1.328017
XSP31Aug22C475.00CALL475.00$1.98 / 510$2.16 / 6520017.901219%0.178077-0.0625740.0046880.6172520.224374
XSP31Aug22P475.00PUT475.00$61.07 / 54$63.20 / 540020.428075%-0.821923-0.0509600.0046880.617252-1.319744
XSP31Aug22C474.00CALL474.00$2.11 / 493$2.28 / 6350017.980513%0.182204-0.0634940.0047560.6261950.229477
XSP31Aug22P474.00PUT474.00$60.19 / 54$62.33 / 540020.436150%-0.817796-0.0519050.0047560.626195-1.311390
XSP31Aug22C473.00CALL473.00$2.24 / 493$2.42 / 6160018.066435%0.186399-0.0644140.0048230.6351280.234660
XSP31Aug22P473.00PUT473.00$59.27 / 54$61.40 / 540020.347599%-0.813601-0.0528500.0048230.635128-1.302956
XSP31Aug22C472.00CALL472.00$2.38 / 476$2.56 / 5260018.154690%0.190663-0.0653340.0048910.6440480.239924
XSP31Aug22P472.00PUT472.00$58.47 / 55$60.61 / 550020.485760%-0.809337-0.0537940.0048910.644048-1.294441
XSP31Aug22C471.00CALL471.00$9.69$2.52 / 459$2.71 / 4590118.238478%0.194996-0.0662520.0049590.6529500.245268
XSP31Aug22P471.00PUT471.00$57.58 / 55$59.70 / 550020.431449%-0.805004-0.0547360.0049590.652950-1.285847
XSP31Aug22C470.00CALL470.00$11.04$2.67 / 442$2.86 / 4920018.321994%0.199397-0.0671680.0050260.6618270.250693
XSP31Aug22P470.00PUT470.00$56.76 / 55$58.89 / 550020.517534%-0.800603-0.0556770.0050260.661827-1.277171
XSP31Aug22C469.00CALL469.00$2.83 / 425$3.02 / 4750018.411653%0.203867-0.0680830.0050930.6706750.256198
XSP31Aug22P469.00PUT469.00$55.88 / 56$58.01 / 560020.485517%-0.796133-0.0566160.0050930.670675-1.268416
XSP31Aug22C468.00CALL468.00$2.99 / 408$3.19 / 4580018.501251%0.208406-0.0689940.0051600.6794890.261783
XSP31Aug22P468.00PUT468.00$55.11 / 56$57.24 / 560020.626714%-0.791594-0.0575520.0051600.679489-1.259580
XSP31Aug22C467.00CALL467.00$3.17 / 391$3.36 / 4580018.594510%0.213014-0.0699020.0052270.6882620.267448
XSP31Aug22P467.00PUT467.00$54.22 / 56$56.40 / 560020.603407%-0.786986-0.0584840.0052270.688262-1.250664
XSP31Aug22C466.00CALL466.00$3.35 / 391$3.55 / 4410318.692328%0.217691-0.0708060.0052930.6969900.273193
XSP31Aug22P466.00PUT466.00$53.43 / 57$55.55 / 570020.647671%-0.782309-0.0594130.0052930.696990-1.241668
XSP31Aug22C465.00CALL465.00$3.54 / 374$3.74 / 4240018.791503%0.222437-0.0717060.0053590.7056670.279017
XSP31Aug22P465.00PUT465.00$52.66 / 57$54.79 / 570020.766040%-0.777563-0.0603370.0053590.705667-1.232593
XSP31Aug22C464.00CALL464.00$3.74 / 357$3.93 / 4240018.886621%0.227251-0.0726000.0054250.7142870.284921
XSP31Aug22P464.00PUT464.00$51.80 / 58$53.93 / 580020.730066%-0.772749-0.0612560.0054250.714287-1.223438
XSP31Aug22C463.00CALL463.00$3.94 / 357$4.14 / 4070018.983443%0.232135-0.0734900.0054900.7228440.290904
XSP31Aug22P463.00PUT463.00$51.08 / 58$53.20 / 580020.890697%-0.767865-0.0621700.0054900.722844-1.214205
XSP31Aug22C462.00CALL462.00$4.16 / 340$4.36 / 3900019.095284%0.237087-0.0743720.0055540.7313320.296965
XSP31Aug22P462.00PUT462.00$50.27 / 58$52.40 / 580020.923025%-0.762913-0.0630770.0055540.731332-1.204893
XSP31Aug22C461.00CALL461.00$11.53$4.38 / 340$4.58 / 3900119.193078%0.242107-0.0752480.0056180.7397450.303104
XSP31Aug22P461.00PUT461.00$49.46 / 59$51.59 / 590020.936977%-0.757893-0.0639770.0056180.739745-1.195504
XSP31Aug22C460.00CALL460.00$5.04$4.61 / 323$4.81 / 3730119.298021%0.247196-0.0761170.0056810.7480780.309320
XSP31Aug22P460.00PUT460.00$48.71 / 59$50.84 / 590021.034422%-0.752804-0.0648710.0056810.748078-1.186037
XSP31Aug22C459.00CALL459.00$4.85 / 323$5.05 / 3730019.407587%0.252353-0.0769780.0057440.7563240.315613
XSP31Aug22P459.00PUT459.00$48.00 / 60$50.13 / 600021.175680%-0.747647-0.0657560.0057440.756324-1.176493
XSP31Aug22C458.00CALL458.00$12.97$4.98 / 356$5.30 / 3560119.427469%0.257577-0.0778300.0058060.7644770.321982
XSP31Aug22P458.00PUT458.00$47.21 / 60$49.34 / 600021.197223%-0.742423-0.0666320.0058060.764477-1.166873
XSP31Aug22C457.00CALL457.00$5.23 / 356$5.56 / 3560019.534910%0.262868-0.0786730.0058670.7725300.328426
XSP31Aug22P457.00PUT457.00$46.49 / 61$48.62 / 610021.303645%-0.737132-0.0675000.0058670.772530-1.157178
XSP31Aug22C456.00CALL456.00$5.50 / 339$5.83 / 3390019.654724%0.268226-0.0795060.0059270.7804780.334946
XSP31Aug22P456.00PUT456.00$45.76 / 61$47.89 / 610021.388293%-0.731774-0.0683570.0059270.780478-1.147408
XSP31Aug22C455.00CALL455.00$5.77 / 339$6.10 / 3390019.761730%0.273651-0.0803280.0059870.7883140.341538
XSP31Aug22P455.00PUT455.00$45.01 / 62$47.13 / 620021.430688%-0.726349-0.0692040.0059870.788314-1.137564
XSP31Aug22C454.00CALL454.00$6.06 / 322$6.39 / 3220019.886518%0.279141-0.0811400.0060450.7960330.348204
XSP31Aug22P454.00PUT454.00$44.29 / 62$46.46 / 620021.544393%-0.720859-0.0700400.0060450.796033-1.127648
XSP31Aug22C453.00CALL453.00$6.34 / 322$6.68 / 3220019.991409%0.284697-0.0819400.0061030.8036270.354941
XSP31Aug22P453.00PUT453.00$43.60 / 63$45.73 / 630021.628128%-0.715303-0.0708640.0061030.803627-1.117659
XSP31Aug22C452.00CALL452.00$6.88$6.63 / 255$6.98 / 3050120.099961%0.290317-0.0827270.0061600.8110900.361750
XSP31Aug22P452.00PUT452.00$42.90 / 64$45.02 / 640021.709748%-0.709683-0.0716760.0061600.811090-1.107600
XSP31Aug22C451.00CALL451.00$6.95 / 255$7.29 / 2550020.226499%0.296001-0.0835010.0062150.8184160.368628
XSP31Aug22P451.00PUT451.00$42.24 / 64$44.37 / 640021.845518%-0.703999-0.0724750.0062150.818416-1.097472
XSP31Aug22C450.00CALL450.00$7.27 / 238$7.61 / 2380020.344211%0.301749-0.0842620.0062700.8255980.375574
XSP31Aug22P450.00PUT450.00$41.53 / 65$43.66 / 650021.903051%-0.698251-0.0732600.0062700.825598-1.087275
XSP31Aug22C449.00CALL449.00$7.60 / 238$7.94 / 2380020.466315%0.307560-0.0850080.0063230.8326300.382588
XSP31Aug22P449.00PUT449.00$40.86 / 65$43.03 / 650022.025650%-0.692440-0.0740310.0063230.832630-1.077010
XSP31Aug22C448.00CALL448.00$7.93 / 221$8.28 / 2210020.584285%0.313432-0.0857400.0063760.8395070.389667
XSP31Aug22P448.00PUT448.00$40.20 / 66$42.37 / 660022.127373%-0.686568-0.0747870.0063760.839507-1.066680
XSP31Aug22C447.00CALL447.00$8.29 / 221$8.63 / 2210020.716404%0.319365-0.0864560.0064270.8462200.396812
XSP31Aug22P447.00PUT447.00$39.56 / 67$41.68 / 670022.214231%-0.680635-0.0755270.0064270.846220-1.056284
XSP31Aug22C446.00CALL446.00$8.63 / 221$8.98 / 2210020.826417%0.325358-0.0871560.0064760.8527650.404019
XSP31Aug22P446.00PUT446.00$24.34$38.91 / 67$41.08 / 670122.340173%-0.674642-0.0762510.0064760.852765-1.045826
XSP31Aug22C445.00CALL445.00$9.01 / 204$9.35 / 2540020.962819%0.331410-0.0878390.0065250.8591350.411288
XSP31Aug22P445.00PUT445.00$23.98$38.32 / 68$40.45 / 680122.474597%-0.668590-0.0769590.0065250.859135-1.035306
XSP31Aug22C444.00CALL444.00$9.38 / 204$9.73 / 2540021.089081%0.337520-0.0885040.0065720.8653230.418618
XSP31Aug22P444.00PUT444.00$37.66 / 69$39.79 / 690022.541469%-0.662480-0.0776490.0065720.865323-1.024726
XSP31Aug22C443.00CALL443.00$9.77 / 187$10.11 / 2370021.217324%0.343688-0.0891520.0066170.8713230.426006
XSP31Aug22P443.00PUT443.00$37.09 / 69$39.22 / 690022.704528%-0.656312-0.0783210.0066170.871323-1.014088
XSP31Aug22C442.00CALL442.00$10.16 / 187$10.50 / 2370021.341707%0.349911-0.0897800.0066610.8771300.433450
XSP31Aug22P442.00PUT442.00$23.17$36.43 / 70$38.59 / 700122.772099%-0.650089-0.0789740.0066610.877130-1.003392
XSP31Aug22C441.00CALL441.00$10.56 / 187$10.90 / 2370021.468151%0.356189-0.0903900.0067040.8827370.440950
XSP31Aug22P441.00PUT441.00$35.84 / 71$37.96 / 710022.871695%-0.643811-0.0796080.0067040.882737-0.992642
XSP31Aug22C440.00CALL440.00$10.97 / 220$11.30 / 1700021.590934%0.362521-0.0909800.0067450.8881380.448502
XSP31Aug22P440.00PUT440.00$35.30 / 71$37.42 / 710023.041784%-0.637479-0.0802220.0067450.888138-0.981839
XSP31Aug22C439.00CALL439.00$11.38 / 220$11.73 / 2200021.721253%0.368905-0.0915490.0067840.8933280.456106
XSP31Aug22P439.00PUT439.00$34.68 / 72$36.81 / 720023.117280%-0.631095-0.0808150.0067840.893328-0.970984
XSP31Aug22C438.00CALL438.00$11.81 / 220$12.15 / 2200021.846564%0.375341-0.0920970.0068220.8983000.463759
XSP31Aug22P438.00PUT438.00$34.10 / 73$36.22 / 730023.223940%-0.624659-0.0813880.0068220.898300-0.960080
XSP31Aug22C437.00CALL437.00$12.25 / 220$12.58 / 1700021.979677%0.381826-0.0926230.0068580.9030490.471460
XSP31Aug22P437.00PUT437.00$33.58 / 74$35.71 / 740023.392472%-0.618174-0.0819390.0068580.903049-0.949128
XSP31Aug22C436.00CALL436.00$12.69 / 153$13.02 / 2030022.101692%0.388359-0.0931270.0068930.9075690.479206
XSP31Aug22P436.00PUT436.00$33.02 / 74$35.15 / 740023.507233%-0.611641-0.0824670.0068930.907569-0.938132
XSP31Aug22C435.00CALL435.00$13.14 / 203$13.48 / 2030022.236108%0.394939-0.0936080.0069250.9118550.486994
XSP31Aug22P435.00PUT435.00$32.44 / 75$34.56 / 750023.586324%-0.605061-0.0829730.0069250.911855-0.927092
XSP31Aug22C434.00CALL434.00$13.59 / 203$13.93 / 1530022.356018%0.401564-0.0940660.0069560.9159010.494824
XSP31Aug22P434.00PUT434.00$31.89 / 76$34.01 / 760023.695852%-0.598436-0.0834560.0069560.915901-0.916012
XSP31Aug22C433.00CALL433.00$14.08 / 153$14.40 / 2030022.500024%0.408234-0.0945010.0069850.9197030.502692
XSP31Aug22P433.00PUT433.00$32.26 / 102$32.67 / 1020023.868050%-0.591766-0.0839140.0069850.919703-0.904893
XSP31Aug22C432.00CALL432.00$14.58 / 136$14.87 / 1360022.640738%0.414945-0.0949100.0070120.9232550.510596
XSP31Aug22P432.00PUT432.00$31.73 / 102$32.06 / 1020023.939999%-0.585055-0.0843480.0070120.923255-0.893738
XSP31Aug22C431.00CALL431.00$15.06 / 136$15.35 / 1860022.767527%0.421697-0.0952950.0070370.9265520.518534
XSP31Aug22P431.00PUT431.00$31.24 / 102$31.55 / 1020024.079979%-0.578303-0.0847580.0070370.926552-0.882550
XSP31Aug22C430.00CALL430.00$15.55 / 136$15.83 / 1360022.891448%0.428488-0.0956550.0070600.9295900.526504
XSP31Aug22P430.00PUT430.00$30.71 / 119$31.12 / 1020024.233633%-0.571512-0.0851420.0070600.929590-0.871329
XSP31Aug22C429.00CALL429.00$16.04 / 136$16.34 / 1360023.023358%0.435316-0.0959890.0070810.9323630.534502
XSP31Aug22P429.00PUT429.00$30.21 / 119$30.54 / 1190024.315273%-0.564684-0.0855000.0070810.932363-0.860081
XSP31Aug22C428.00CALL428.00$16.55 / 136$16.83 / 1360023.147213%0.442179-0.0962960.0071000.9348690.542526
XSP31Aug22P428.00PUT428.00$29.72 / 119$30.05 / 1190024.443223%-0.557821-0.0858320.0071000.934869-0.848806
XSP31Aug22C427.00CALL427.00$17.06 / 136$17.36 / 1360023.285578%0.449076-0.0965770.0071170.9371020.550574
XSP31Aug22P427.00PUT427.00$29.23 / 119$29.57 / 1190024.571069%-0.550924-0.0861370.0071170.937102-0.837507
XSP31Aug22C426.00CALL426.00$17.58 / 136$17.86 / 1360023.401221%0.456005-0.0968310.0071320.9390590.558643
XSP31Aug22P426.00PUT426.00$28.77 / 119$29.12 / 1190024.717627%-0.543995-0.0864150.0071320.939059-0.826187
XSP31Aug22C425.00CALL425.00$18.10 / 136$18.40 / 1360023.534668%0.462963-0.0970570.0071440.9407350.566730
XSP31Aug22P425.00PUT425.00$13.28$28.30 / 119$28.68 / 1190624.861251%-0.537037-0.0866660.0071440.940735-0.814850
XSP31Aug22C424.00CALL424.00$37.63$18.64 / 119$18.93 / 1360123.665263%0.469949-0.0972550.0071550.9421280.574832
XSP31Aug22P424.00PUT424.00$34.82$27.82 / 119$28.22 / 1190124.981377%-0.530051-0.0868890.0071550.942128-0.803497
XSP31Aug22C423.00CALL423.00$19.18 / 119$19.47 / 1190023.793303%0.476961-0.0974250.0071630.9432340.582947
XSP31Aug22P423.00PUT423.00$27.36 / 119$27.76 / 1190025.104811%-0.523039-0.0870830.0071630.943234-0.792131
XSP31Aug22C422.00CALL422.00$19.58 / 119$20.02 / 1190023.844878%0.483996-0.0975670.0071700.9440500.591071
XSP31Aug22P422.00PUT422.00$26.91 / 119$27.31 / 1190025.231715%-0.516004-0.0872490.0071700.944050-0.780756
XSP31Aug22C421.00CALL421.00$20.28 / 119$20.56 / 1190024.042590%0.491053-0.0976800.0071740.9445720.599203
XSP31Aug22P421.00PUT421.00$26.47 / 119$26.89 / 1190025.374359%-0.508947-0.0873870.0071740.944572-0.769373
XSP31Aug22C420.00CALL420.00$26.55$20.84 / 119$21.12 / 1190124.169442%0.498130-0.0977630.0071750.9448000.607338
XSP31Aug22P420.00PUT420.00$26.05 / 119$26.44 / 1190025.501732%-0.501870-0.0874950.0071750.944800-0.757988
XSP31Aug22C419.00CALL419.00$21.25 / 119$21.70 / 1190024.220288%0.505225-0.0978170.0071750.9447290.615474
XSP31Aug22P419.00PUT419.00$25.61 / 119$26.03 / 1190025.634460%-0.494775-0.0875730.0071750.944729-0.746601
XSP31Aug22C418.00CALL418.00$21.83 / 119$22.26 / 1190024.343380%0.512334-0.0978420.0071720.9443580.623607
XSP31Aug22P418.00PUT418.00$25.19 / 119$25.60 / 1190025.760476%-0.487666-0.0876220.0071720.944358-0.735216
XSP31Aug22C417.00CALL417.00$22.39 / 119$22.85 / 1190024.464700%0.519457-0.0978370.0071670.9436860.631736
XSP31Aug22P417.00PUT417.00$24.77 / 119$25.19 / 1190025.890433%-0.480543-0.0876420.0071670.943686-0.723837
XSP31Aug22C416.00CALL416.00$23.02 / 119$23.43 / 1190024.610497%0.526590-0.0978020.0071590.9427100.639856
XSP31Aug22P416.00PUT416.00$24.36 / 119$24.78 / 1190026.019101%-0.473410-0.0876310.0071590.942710-0.712467
XSP31Aug22C415.00CALL415.00$44.94$23.61 / 119$24.02 / 1190024.734211%0.533733-0.0977360.0071500.9414300.647964
XSP31Aug22P415.00PUT415.00$23.96 / 119$24.37 / 1190026.146617%-0.466267-0.0875900.0071500.941430-0.701107
XSP31Aug22C414.00CALL414.00$24.21 / 119$24.62 / 1190024.861369%0.540881-0.0976410.0071380.9398450.656058
XSP31Aug22P414.00PUT414.00$23.56 / 119$23.97 / 1190026.272991%-0.459119-0.0875190.0071380.939845-0.689763
XSP31Aug22C413.00CALL413.00$24.81 / 119$25.21 / 1190024.976434%0.548034-0.0975150.0071230.9379530.664133
XSP31Aug22P413.00PUT413.00$23.17 / 136$23.58 / 1360026.403631%-0.451966-0.0874180.0071230.937953-0.678436
XSP31Aug22C412.00CALL412.00$25.42 / 119$25.83 / 1190025.106136%0.555188-0.0973590.0071070.9357550.672188
XSP31Aug22P412.00PUT412.00$23.71$22.78 / 136$23.19 / 1360126.527963%-0.444812-0.0872860.0071070.935755-0.667131
XSP31Aug22C411.00CALL411.00$26.03 / 119$26.45 / 1190025.229239%0.562342-0.0971720.0070880.9332500.680219
XSP31Aug22P411.00PUT411.00$22.40 / 136$22.81 / 1360026.656743%-0.437658-0.0871240.0070880.933250-0.655850
XSP31Aug22C410.00CALL410.00$26.65 / 119$27.07 / 1190025.351139%0.569492-0.0969550.0070660.9304390.688221
XSP31Aug22P410.00PUT410.00$22.03 / 136$22.44 / 1360026.790080%-0.430508-0.0869310.0070660.930439-0.644596
XSP31Aug22C409.00CALL409.00$27.28 / 119$27.68 / 1190025.466496%0.576638-0.0967080.0070430.9273230.696193
XSP31Aug22P409.00PUT409.00$21.66 / 136$22.07 / 1360026.917310%-0.423362-0.0867080.0070430.927323-0.633373
XSP31Aug22C408.00CALL408.00$27.91 / 119$28.32 / 1190025.591498%0.583775-0.0964300.0070170.9239010.704131
XSP31Aug22P408.00PUT408.00$21.30 / 136$21.71 / 1360027.049232%-0.416225-0.0864540.0070170.923901-0.622185
XSP31Aug22C407.00CALL407.00$28.55 / 119$28.95 / 1190025.709981%0.590903-0.0961220.0069880.9201750.712032
XSP31Aug22P407.00PUT407.00$20.94 / 136$21.35 / 1360027.175082%-0.409097-0.0861710.0069880.920175-0.611033
XSP31Aug22C406.00CALL406.00$29.21 / 102$29.60 / 1020025.843637%0.598018-0.0957830.0069580.9161470.719892
XSP31Aug22P406.00PUT406.00$20.60 / 136$21.00 / 1360027.311122%-0.401982-0.0858570.0069580.916147-0.599922
XSP31Aug22C405.00CALL405.00$29.86 / 102$30.25 / 1020025.965252%0.605118-0.0954150.0069250.9118190.727708
XSP31Aug22P405.00PUT405.00$20.24 / 136$20.65 / 1360027.430140%-0.394882-0.0855130.0069250.911819-0.588855
XSP31Aug22C404.00CALL404.00$30.51 / 102$30.90 / 1020026.085072%0.612201-0.0950170.0068900.9071920.735478
XSP31Aug22P404.00PUT404.00$19.90 / 153$20.31 / 1530027.559292%-0.387799-0.0851400.0068900.907192-0.577835
XSP31Aug22C403.00CALL403.00$30.21 / 89$32.33 / 890026.099839%0.619264-0.0945900.0068520.9022690.743196
XSP31Aug22P403.00PUT403.00$19.56 / 153$19.97 / 1530027.687090%-0.380736-0.0847370.0068520.902269-0.566866
XSP31Aug22C402.00CALL402.00$30.93 / 88$33.05 / 880026.280882%0.626305-0.0941330.0068130.8970530.750862
XSP31Aug22P402.00PUT402.00$19.23 / 153$19.65 / 1530027.820625%-0.373695-0.0843040.0068130.897053-0.555950
XSP31Aug22C401.00CALL401.00$31.54 / 87$33.66 / 870026.333936%0.633321-0.0936470.0067710.8915470.758470
XSP31Aug22P401.00PUT401.00$18.90 / 153$19.31 / 1530027.939001%-0.366679-0.0838430.0067710.891547-0.545091
XSP31Aug22C400.00CALL400.00$32.27 / 86$34.39 / 860026.514594%0.640311-0.0931320.0067270.8857540.766018
XSP31Aug22P400.00PUT400.00$18.58 / 153$19.00 / 1530028.073953%-0.359689-0.0833530.0067270.885754-0.534291
XSP31Aug22C399.00CALL399.00$32.89 / 86$35.01 / 860026.566102%0.647271-0.0925890.0066810.8796780.773504
XSP31Aug22P399.00PUT399.00$18.27 / 153$18.69 / 1530028.208975%-0.352729-0.0828340.0066810.879678-0.523555
XSP31Aug22C398.00CALL398.00$33.63 / 85$35.75 / 850026.746702%0.654200-0.0920180.0066320.8733220.780923
XSP31Aug22P398.00PUT398.00$17.96 / 170$18.37 / 1700028.332874%-0.345800-0.0822870.0066320.873322-0.512886
XSP31Aug22C397.00CALL397.00$34.30 / 84$36.43 / 840026.848079%0.661094-0.0914190.0065820.8666920.788272
XSP31Aug22P397.00PUT397.00$17.65 / 170$18.08 / 1700028.468199%-0.338906-0.0817130.0065820.866692-0.502286
XSP31Aug22C396.00CALL396.00$34.97 / 83$37.12 / 830026.949055%0.667952-0.0907940.0065300.8597920.795549
XSP31Aug22P396.00PUT396.00$17.35 / 170$17.76 / 1700028.586721%-0.332048-0.0811120.0065300.859792-0.491758
XSP31Aug22C395.00CALL395.00$35.66 / 82$37.82 / 820027.061188%0.674772-0.0901410.0064750.8526260.802750
XSP31Aug22P395.00PUT395.00$17.05 / 170$17.46 / 1700028.711124%-0.325228-0.0804830.0064750.852626-0.481306
XSP31Aug22C394.00CALL394.00$36.37 / 81$38.49 / 810027.161521%0.681550-0.0894620.0064190.8452000.809872
XSP31Aug22P394.00PUT394.00$8.05$16.76 / 170$17.04 / 1700128.766635%-0.318450-0.0798290.0064190.845200-0.470933
XSP31Aug22C393.00CALL393.00$37.06 / 81$39.18 / 810027.255674%0.688285-0.0887570.0063610.8375200.816913
XSP31Aug22P393.00PUT393.00$16.47 / 170$16.88 / 1700028.966575%-0.311715-0.0791490.0063610.837520-0.460642
XSP31Aug22C390.00CALL390.00$39.22 / 78$41.34 / 780027.612794%0.708210-0.0864950.0061740.8130100.837516
XSP31Aug22P390.00PUT390.00$15.65 / 187$16.03 / 2370029.354686%-0.291790-0.0769590.0061740.813010-0.430286
XSP31Aug22C385.00CALL385.00$42.88 / 75$45.04 / 750028.192356%0.740349-0.0822650.0058300.7676580.869958
XSP31Aug22P385.00PUT385.00$14.32 / 254$14.60 / 2040029.905747%-0.259651-0.0728520.0058300.767658-0.381590
XSP31Aug22C380.00CALL380.00$46.64 / 72$48.80 / 720028.734395%0.770938-0.0775400.0054490.7174810.899752
XSP31Aug22P380.00PUT380.00$9.03$13.13 / 238$13.38 / 2380630.545517%-0.229062-0.0682490.0054490.717481-0.335542
XSP31Aug22C375.00CALL375.00$50.49 / 70$52.61 / 700029.231777%0.799756-0.0724190.0050390.6635170.926622
XSP31Aug22P375.00PUT375.00$8.26$12.02 / 255$12.27 / 2550331.185832%-0.200244-0.0632500.0050390.663517-0.292418
XSP31Aug22C370.00CALL370.00$54.49 / 68$56.62 / 680029.839115%0.826618-0.0670120.0046090.6068920.950346
XSP31Aug22P370.00PUT370.00$5.02$10.99 / 272$11.24 / 2720931.822649%-0.173382-0.0579650.0046090.606892-0.252441
XSP31Aug22C365.00CALL365.00$58.53 / 66$60.66 / 660030.375972%0.851383-0.0614330.0041680.5487820.970762
XSP31Aug22P365.00PUT365.00$8.68$10.05 / 306$10.30 / 38202132.468623%-0.148617-0.0525090.0041680.548782-0.215771
XSP31Aug22C360.00CALL360.00$62.65 / 64$64.78 / 640030.906968%0.873954-0.0557990.0037240.4903630.987772
XSP31Aug22P360.00PUT360.00$10.43$9.20 / 323$9.45 / 40307933.139493%-0.126046-0.0469970.0037240.490363-0.182507
XSP31Aug22C355.00CALL355.00$66.83 / 63$68.96 / 630031.409914%0.894281-0.0502200.0032870.4327701.001345
XSP31Aug22P355.00PUT355.00$8.42 / 340$8.67 / 4250033.816005%-0.105719-0.0415400.0032870.432770-0.152680
XSP31Aug22P350.00PUT350.00$8.88$7.70 / 490$7.95 / 4670134.491329%-0.087639-0.0362430.0028640.377049-0.126257