XSP.IN Option Chain

End of day data from May 6, 2022 for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $423.82 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22P420.00PUT420.00$27.70$27.11 / 119$27.41 / 1194025.340629%-0.517811-0.0904610.0070160.934455-0.775082
XSP31Aug22P385.00PUT385.00$15.40$14.67 / 204$14.95 / 2044029.541042%-0.278612-0.0779700.0059110.787366-0.405460
XSP31Aug22C485.00CALL485.00$0.90$0.87 / 680$1.01 / 9053317.191622%0.138029-0.0542740.0038810.5168570.171880
XSP31Aug22C480.00CALL480.00$1.25$1.22 / 629$1.37 / 6293317.494681%0.155294-0.0587920.0042000.5594050.193006
XSP31Aug22C472.00CALL472.00$2.00$2.00 / 510$2.19 / 5103018.034065%0.186201-0.0661380.0047180.6283790.230655
XSP31Aug22C467.00CALL467.00$2.65$2.68 / 442$2.89 / 4423018.432065%0.207629-0.0707210.0050400.6712310.256629
XSP31Aug22C520.00CALL520.00$0.03 / 1,550$0.11 / 8500015.777662%0.055352-0.0274040.0019680.2621440.069689
XSP31Aug22P520.00PUT520.00$106.67 / 50$109.01 / 500025.438180%-0.944648-0.0155680.0019680.262144-1.606886
XSP31Aug22C515.00CALL515.00$0.07 / 1,050$0.15 / 1,1750016.012386%0.063642-0.0305880.0021960.2924530.080019
XSP31Aug22P515.00PUT515.00$101.78 / 50$104.01 / 500024.751841%-0.936358-0.0188670.0021960.292453-1.580435
XSP31Aug22C510.00CALL510.00$0.12 / 1,150$0.20 / 9750016.137657%0.072963-0.0340100.0024400.3249900.091608
XSP31Aug22P510.00PUT510.00$96.88 / 50$99.16 / 500024.259962%-0.927037-0.0224030.0024400.324990-1.552725
XSP31Aug22C505.00CALL505.00$0.19 / 1,250$0.28 / 1,5750016.321390%0.083401-0.0376640.0027000.3596860.104558
XSP31Aug22P505.00PUT505.00$91.94 / 50$94.18 / 500023.476704%-0.916599-0.0261700.0027000.359686-1.523654
XSP31Aug22C500.00CALL500.00$0.29 / 1,116$0.38 / 1,0410016.483362%0.095043-0.0415370.0029760.3964250.118968
XSP31Aug22P500.00PUT500.00$87.03 / 50$89.36 / 500022.941172%-0.904957-0.0301570.0029760.396425-1.493123
XSP31Aug22C495.00CALL495.00$0.43 / 782$0.53 / 1,0070016.702261%0.107975-0.0456130.0032660.4350330.134934
XSP31Aug22P495.00PUT495.00$82.24 / 50$84.48 / 500022.441896%-0.892025-0.0343470.0032660.435033-1.461037
XSP31Aug22C490.00CALL490.00$0.98$0.62 / 731$0.73 / 8560016.931262%0.122279-0.0498690.0035680.4752770.152544
XSP31Aug22P490.00PUT490.00$77.50 / 51$79.78 / 510022.173598%-0.877721-0.0387170.0035680.475277-1.427305
XSP31Aug22P485.00PUT485.00$72.77 / 51$75.00 / 510021.737365%-0.861971-0.0432360.0038810.516857-1.391849
XSP31Aug22P480.00PUT480.00$68.15 / 52$70.38 / 520021.512676%-0.844706-0.0478660.0042000.559405-1.354601
XSP31Aug22C479.00CALL479.00$1.30 / 612$1.46 / 6120017.564402%0.158933-0.0597050.0042640.5679930.197451
XSP31Aug22P479.00PUT479.00$67.24 / 52$69.47 / 520021.485716%-0.841067-0.0488020.0042640.567993-1.346932
XSP31Aug22C478.00CALL478.00$1.38 / 595$1.54 / 5950017.603706%0.162636-0.0606200.0043290.5765990.201970
XSP31Aug22P478.00PUT478.00$66.36 / 52$68.64 / 520021.562620%-0.837364-0.0497400.0043290.576599-1.339189
XSP31Aug22C477.00CALL477.00$1.47 / 578$1.64 / 5780017.679076%0.166403-0.0615370.0043940.5852190.206564
XSP31Aug22P477.00PUT477.00$65.39 / 53$67.71 / 530021.440628%-0.833597-0.0506810.0043940.585219-1.331371
XSP31Aug22C476.00CALL476.00$1.57 / 578$1.74 / 5780017.753861%0.170233-0.0624560.0044590.5938490.211232
XSP31Aug22P476.00PUT476.00$64.53 / 53$66.76 / 530021.407467%-0.829767-0.0516220.0044590.593849-1.323479
XSP31Aug22C475.00CALL475.00$1.67 / 561$1.84 / 5610017.816465%0.174128-0.0633760.0045230.6024840.215975
XSP31Aug22P475.00PUT475.00$63.64 / 53$65.87 / 530021.397344%-0.825872-0.0525650.0045230.602484-1.315511
XSP31Aug22C474.00CALL474.00$1.78 / 544$1.95 / 5440017.893100%0.178087-0.0642970.0045880.6111200.220793
XSP31Aug22P474.00PUT474.00$62.78 / 53$65.06 / 530021.483158%-0.821913-0.0535080.0045880.611120-1.307469
XSP31Aug22C473.00CALL473.00$1.89 / 527$2.07 / 5270017.971470%0.182112-0.0652180.0046530.6197530.225687
XSP31Aug22P473.00PUT473.00$61.83 / 53$64.16 / 530021.394311%-0.817888-0.0544520.0046530.619753-1.299352
XSP31Aug22P472.00PUT472.00$60.99 / 54$63.23 / 540021.377036%-0.813799-0.0553950.0047180.628379-1.291159
XSP31Aug22C471.00CALL471.00$9.69$2.13 / 493$2.32 / 4930118.120580%0.190355-0.0670580.0047820.6369920.235699
XSP31Aug22P471.00PUT471.00$60.16 / 54$62.44 / 540021.482406%-0.809645-0.0563380.0047820.636992-1.282891
XSP31Aug22C470.00CALL470.00$11.04$2.26 / 493$2.45 / 4930018.193944%0.194575-0.0679770.0048470.6455890.240818
XSP31Aug22P470.00PUT470.00$59.29 / 54$61.57 / 540021.475601%-0.805425-0.0572790.0048470.645589-1.274547
XSP31Aug22C469.00CALL469.00$2.39 / 476$2.59 / 4760018.268592%0.198861-0.0688940.0049110.6541640.246013
XSP31Aug22P469.00PUT469.00$58.42 / 54$60.64 / 540021.412357%-0.801139-0.0582190.0049110.654164-1.266128
XSP31Aug22C468.00CALL468.00$2.53 / 459$2.74 / 4590018.351444%0.203212-0.0698090.0049760.6627130.251283
XSP31Aug22P468.00PUT468.00$57.57 / 55$59.80 / 550021.434064%-0.796788-0.0591570.0049760.662713-1.257634
XSP31Aug22P467.00PUT467.00$56.71 / 55$58.94 / 550021.426743%-0.792371-0.0600920.0050400.671231-1.249064
XSP31Aug22C466.00CALL466.00$2.84 / 425$3.05 / 4250318.520243%0.212112-0.0716300.0051030.6797120.262049
XSP31Aug22P466.00PUT466.00$55.90 / 55$58.18 / 550021.534407%-0.787888-0.0610230.0051030.679712-1.240420
XSP31Aug22C465.00CALL465.00$3.00 / 408$3.21 / 4080018.594877%0.216661-0.0725350.0051670.6881520.267545
XSP31Aug22P465.00PUT465.00$55.04 / 56$57.27 / 560021.470245%-0.783339-0.0619510.0051670.688152-1.231700
XSP31Aug22C464.00CALL464.00$3.17 / 391$3.39 / 3910018.690234%0.221276-0.0734360.0052300.6965450.273115
XSP31Aug22P464.00PUT464.00$54.18 / 56$56.50 / 560021.514949%-0.778724-0.0628750.0052300.696545-1.222906
XSP31Aug22C463.00CALL463.00$3.34 / 391$3.57 / 3910018.769596%0.225956-0.0743320.0052920.7048860.278759
XSP31Aug22P463.00PUT463.00$53.41 / 56$55.64 / 560021.550497%-0.774044-0.0637940.0052920.704886-1.214037
XSP31Aug22C462.00CALL462.00$3.53 / 374$3.76 / 3740018.867224%0.230703-0.0752230.0053540.7131700.284478
XSP31Aug22P462.00PUT462.00$52.62 / 57$54.89 / 570021.645786%-0.769297-0.0647080.0053540.713170-1.205094
XSP31Aug22C461.00CALL461.00$11.53$3.72 / 357$3.95 / 3740118.953307%0.235515-0.0761080.0054160.7213910.290271
XSP31Aug22P461.00PUT461.00$51.75 / 57$54.07 / 570021.620716%-0.764485-0.0656150.0054160.721391-1.196078
XSP31Aug22C460.00CALL460.00$5.04$3.92 / 357$4.15 / 3570119.040806%0.240392-0.0769860.0054770.7295440.296136
XSP31Aug22P460.00PUT460.00$51.02 / 58$53.30 / 580021.730805%-0.759608-0.0665160.0054770.729544-1.186988
XSP31Aug22C459.00CALL459.00$4.13 / 340$4.37 / 3400019.143979%0.245335-0.0778580.0055380.7376230.302075
XSP31Aug22P459.00PUT459.00$50.21 / 58$52.44 / 580021.704663%-0.754665-0.0674100.0055380.737623-1.177825
XSP31Aug22C458.00CALL458.00$12.97$4.34 / 340$4.59 / 3400119.233589%0.250343-0.0787210.0055980.7456230.308086
XSP31Aug22P458.00PUT458.00$49.45 / 58$51.68 / 580021.781217%-0.749657-0.0682970.0055980.745623-1.168590
XSP31Aug22C457.00CALL457.00$4.57 / 323$4.81 / 3230019.330379%0.255415-0.0795770.0056570.7535380.314168
XSP31Aug22P457.00PUT457.00$48.69 / 59$50.97 / 590021.885969%-0.744585-0.0691750.0056570.753538-1.159283
XSP31Aug22C456.00CALL456.00$4.80 / 323$5.05 / 3230019.432293%0.260553-0.0804230.0057160.7613620.320322
XSP31Aug22P456.00PUT456.00$47.93 / 59$50.21 / 590021.942369%-0.739447-0.0700450.0057160.761362-1.149905
XSP31Aug22C455.00CALL455.00$5.04 / 306$5.29 / 3060019.525550%0.265754-0.0812610.0057740.7690900.326546
XSP31Aug22P455.00PUT455.00$47.12 / 60$49.43 / 600021.945501%-0.734246-0.0709050.0057740.769090-1.140457
XSP31Aug22C454.00CALL454.00$5.29 / 306$5.54 / 3060019.627584%0.271019-0.0820880.0058320.7767150.332840
XSP31Aug22P454.00PUT454.00$46.38 / 60$48.69 / 600022.015514%-0.728981-0.0717550.0058320.776715-1.130939
XSP31Aug22C453.00CALL453.00$5.54 / 289$5.80 / 2890019.720995%0.276347-0.0829050.0058880.7842320.339202
XSP31Aug22P453.00PUT453.00$45.67 / 61$47.90 / 610022.065985%-0.723653-0.0725940.0058880.784232-1.121353
XSP31Aug22C452.00CALL452.00$6.88$5.81 / 289$6.07 / 2890119.826832%0.281739-0.0837100.0059440.7916360.345633
XSP31Aug22P452.00PUT452.00$44.96 / 61$47.19 / 610022.157014%-0.718261-0.0734220.0059440.791636-1.111698
XSP31Aug22C451.00CALL451.00$6.09 / 272$6.35 / 2720019.937195%0.287192-0.0845040.0059980.7989200.352130
XSP31Aug22P451.00PUT451.00$44.26 / 62$46.53 / 620022.279970%-0.712808-0.0742390.0059980.798920-1.101976
XSP31Aug22C450.00CALL450.00$6.37 / 272$6.64 / 2720020.040976%0.292707-0.0852850.0060520.8060780.358694
XSP31Aug22P450.00PUT450.00$43.51 / 62$45.74 / 620022.277841%-0.707293-0.0750430.0060520.806078-1.092188
XSP31Aug22C449.00CALL449.00$6.66 / 255$6.93 / 2550020.141937%0.298284-0.0860530.0061050.8131040.365322
XSP31Aug22P449.00PUT449.00$42.83 / 63$45.06 / 630022.383200%-0.701716-0.0758330.0061050.813104-1.082335
XSP31Aug22C448.00CALL448.00$6.96 / 255$7.24 / 2550020.254468%0.303920-0.0868070.0061560.8199930.372015
XSP31Aug22P448.00PUT448.00$42.15 / 64$44.38 / 640022.479229%-0.696080-0.0766110.0061560.819993-1.072419
XSP31Aug22C447.00CALL447.00$7.27 / 238$7.55 / 2380020.358769%0.309617-0.0875480.0062070.8267380.378771
XSP31Aug22P447.00PUT447.00$41.44 / 64$43.66 / 640022.523240%-0.690383-0.0773740.0062070.826738-1.062439
XSP31Aug22C446.00CALL446.00$7.59 / 238$7.87 / 2380020.467634%0.315373-0.0882730.0062570.8333350.385588
XSP31Aug22P446.00PUT446.00$24.34$40.73 / 65$43.04 / 650122.620714%-0.684627-0.0781220.0062570.833335-1.052398
XSP31Aug22C445.00CALL445.00$7.92 / 221$8.20 / 2210020.578559%0.321186-0.0889830.0063050.8397760.392465
XSP31Aug22P445.00PUT445.00$23.98$40.09 / 65$42.32 / 650122.691648%-0.678814-0.0788540.0063050.839776-1.042296
XSP31Aug22C444.00CALL444.00$8.26 / 221$8.54 / 2210020.692116%0.327058-0.0896760.0063520.8460560.399402
XSP31Aug22P444.00PUT444.00$39.46 / 66$41.69 / 660022.814564%-0.672942-0.0795710.0063520.846056-1.032135
XSP31Aug22C443.00CALL443.00$8.60 / 221$8.89 / 2210020.801770%0.332985-0.0903530.0063980.8521690.406396
XSP31Aug22P443.00PUT443.00$38.81 / 67$41.08 / 670022.928401%-0.667015-0.0802700.0063980.852169-1.021917
XSP31Aug22C442.00CALL442.00$8.96 / 204$9.24 / 2040020.913704%0.338969-0.0910130.0064430.8581100.413446
XSP31Aug22P442.00PUT442.00$23.17$38.14 / 67$40.37 / 670122.962625%-0.661031-0.0809530.0064430.858110-1.011643
XSP31Aug22C441.00CALL441.00$9.32 / 204$9.61 / 2040021.027839%0.345006-0.0916550.0064860.8638730.420551
XSP31Aug22P441.00PUT441.00$37.55 / 68$39.77 / 680023.100675%-0.654994-0.0816170.0064860.863873-1.001314
XSP31Aug22C440.00CALL440.00$9.69 / 187$9.98 / 1870021.138182%0.351098-0.0922780.0065280.8694510.427708
XSP31Aug22P440.00PUT440.00$36.90 / 69$39.13 / 690023.171653%-0.648902-0.0822630.0065280.869451-0.990932
XSP31Aug22C439.00CALL439.00$10.07 / 187$10.37 / 1870021.256617%0.357242-0.0928820.0065680.8748400.434918
XSP31Aug22P439.00PUT439.00$36.28 / 69$38.51 / 690023.263549%-0.642758-0.0828900.0065680.874840-0.980498
XSP31Aug22C438.00CALL438.00$10.46 / 187$10.75 / 1870021.365478%0.363437-0.0934670.0066070.8800340.442177
XSP31Aug22P438.00PUT438.00$35.64 / 70$37.94 / 700023.364458%-0.636563-0.0834980.0066070.880034-0.970015
XSP31Aug22C437.00CALL437.00$10.86 / 170$11.15 / 1700021.482369%0.369683-0.0940310.0066450.8850270.449484
XSP31Aug22P437.00PUT437.00$35.09 / 71$37.32 / 710023.478461%-0.630317-0.0840840.0066450.885027-0.959484
XSP31Aug22C436.00CALL436.00$11.26 / 170$11.56 / 1700021.595003%0.375977-0.0945740.0066810.8898150.456837
XSP31Aug22P436.00PUT436.00$34.46 / 72$36.73 / 720023.559998%-0.624023-0.0846510.0066810.889815-0.948906
XSP31Aug22C435.00CALL435.00$11.68 / 170$11.98 / 1700021.714596%0.382319-0.0950960.0067150.8943900.464235
XSP31Aug22P435.00PUT435.00$33.91 / 72$36.13 / 720023.666716%-0.617681-0.0851950.0067150.894390-0.938284
XSP31Aug22C434.00CALL434.00$12.10 / 170$12.40 / 1700021.831056%0.388708-0.0955960.0067480.8987500.471675
XSP31Aug22P434.00PUT434.00$33.30 / 73$35.59 / 730023.769896%-0.611292-0.0857180.0067480.898750-0.927620
XSP31Aug22C433.00CALL433.00$12.53 / 153$12.83 / 1530021.941493%0.395142-0.0960740.0067790.9028880.479155
XSP31Aug22P433.00PUT433.00$32.76 / 74$34.98 / 740023.864827%-0.604858-0.0862190.0067790.902888-0.916916
XSP31Aug22C432.00CALL432.00$12.97 / 153$13.27 / 1530022.058851%0.401619-0.0965280.0068080.9067990.486674
XSP31Aug22P432.00PUT432.00$32.18 / 75$34.47 / 750023.984876%-0.598381-0.0866960.0068080.906799-0.906173
XSP31Aug22C431.00CALL431.00$13.42 / 153$13.72 / 1530022.178253%0.408139-0.0969600.0068360.9104790.494229
XSP31Aug22P431.00PUT431.00$31.71 / 75$33.94 / 750024.146262%-0.591861-0.0871500.0068360.910479-0.895393
XSP31Aug22C430.00CALL430.00$13.87 / 153$14.18 / 1530022.294291%0.414699-0.0973670.0068620.9139240.501818
XSP31Aug22P430.00PUT430.00$31.13 / 76$33.35 / 760024.206316%-0.585301-0.0875800.0068620.913924-0.884580
XSP31Aug22C429.00CALL429.00$14.33 / 136$14.64 / 1530022.407136%0.421299-0.0977490.0068860.9171270.509439
XSP31Aug22P429.00PUT429.00$31.55 / 102$31.84 / 1020024.302590%-0.578701-0.0879850.0068860.917127-0.873735
XSP31Aug22C428.00CALL428.00$14.80 / 136$15.11 / 1360022.522391%0.427936-0.0981070.0069080.9200850.517090
XSP31Aug22P428.00PUT428.00$31.03 / 102$31.32 / 1020024.418433%-0.572064-0.0883660.0069080.920085-0.862860
XSP31Aug22C427.00CALL427.00$15.28 / 136$15.59 / 1360022.640111%0.434610-0.0984390.0069280.9227940.524768
XSP31Aug22P427.00PUT427.00$30.51 / 102$30.80 / 1020024.526635%-0.565390-0.0887210.0069280.922794-0.851958
XSP31Aug22C426.00CALL426.00$15.77 / 136$16.08 / 1360022.760352%0.441318-0.0987460.0069470.9252500.532471
XSP31Aug22P426.00PUT426.00$30.00 / 119$30.30 / 1190024.643521%-0.558682-0.0890500.0069470.925250-0.841031
XSP31Aug22C425.00CALL425.00$16.26 / 136$16.57 / 1360022.872363%0.448058-0.0990260.0069630.9274480.540197
XSP31Aug22P425.00PUT425.00$13.28$29.50 / 119$29.80 / 1190624.759712%-0.551942-0.0893530.0069630.927448-0.830081
XSP31Aug22C424.00CALL424.00$37.63$16.77 / 136$17.08 / 1360122.999388%0.454829-0.0992800.0069780.9293860.547942
XSP31Aug22P424.00PUT424.00$34.82$29.01 / 119$29.30 / 1190124.869184%-0.545171-0.0896290.0069780.929386-0.819111
XSP31Aug22C423.00CALL423.00$17.28 / 136$17.59 / 1360023.113481%0.461630-0.0995060.0069900.9310580.555706
XSP31Aug22P423.00PUT423.00$28.52 / 119$28.82 / 1190024.986357%-0.538370-0.0898790.0069900.931058-0.808124
XSP31Aug22C422.00CALL422.00$17.79 / 136$18.10 / 1360023.223918%0.468458-0.0997050.0070010.9324630.563484
XSP31Aug22P422.00PUT422.00$28.04 / 119$28.34 / 1190025.101157%-0.531542-0.0901000.0070010.932463-0.797121
XSP31Aug22C421.00CALL421.00$18.32 / 136$18.63 / 1360023.347508%0.475312-0.0998770.0070090.9335960.571274
XSP31Aug22P421.00PUT421.00$27.57 / 119$27.87 / 1190025.219187%-0.524688-0.0902950.0070090.933596-0.786106
XSP31Aug22C420.00CALL420.00$26.55$18.85 / 119$19.16 / 1190123.463041%0.482189-0.1000200.0070160.9344550.579075
XSP31Aug22C419.00CALL419.00$19.39 / 119$19.70 / 1190023.581446%0.489088-0.1001350.0070200.9350380.586882
XSP31Aug22P419.00PUT419.00$26.65 / 119$26.95 / 1190025.454935%-0.510912-0.0905980.0070200.935038-0.764050
XSP31Aug22C418.00CALL418.00$19.94 / 119$20.25 / 1190023.702875%0.496006-0.1002210.0070220.9353410.594694
XSP31Aug22P418.00PUT418.00$26.21 / 119$26.51 / 1190025.583608%-0.503994-0.0907070.0070220.935341-0.753014
XSP31Aug22C417.00CALL417.00$20.49 / 119$20.80 / 1190023.816761%0.502943-0.1002790.0070230.9353620.602508
XSP31Aug22P417.00PUT417.00$25.76 / 119$26.06 / 1190025.694662%-0.497057-0.0907870.0070230.935362-0.741976
XSP31Aug22C416.00CALL416.00$21.05 / 119$21.36 / 1190023.933892%0.509895-0.1003070.0070210.9351000.610320
XSP31Aug22P416.00PUT416.00$25.33 / 119$25.63 / 1190025.820246%-0.490105-0.0908380.0070210.935100-0.730940
XSP31Aug22C415.00CALL415.00$44.94$21.61 / 119$21.92 / 1190024.043652%0.516861-0.1003060.0070170.9345520.618128
XSP31Aug22P415.00PUT415.00$24.90 / 119$25.20 / 1190025.939033%-0.483139-0.0908600.0070170.934552-0.719907
XSP31Aug22C414.00CALL414.00$22.18 / 119$22.49 / 1190024.156801%0.523838-0.1002750.0070100.9337170.625930
XSP31Aug22P414.00PUT414.00$24.47 / 119$24.77 / 1190026.051066%-0.476162-0.0908520.0070100.933717-0.708882
XSP31Aug22C413.00CALL413.00$22.76 / 119$23.07 / 1190024.273434%0.530826-0.1002150.0070020.9325940.633721
XSP31Aug22P413.00PUT413.00$24.06 / 119$24.36 / 1190026.177868%-0.469174-0.0908150.0070020.932594-0.697866
XSP31Aug22C412.00CALL412.00$23.35 / 119$23.66 / 1190024.393648%0.537820-0.1001250.0069910.9311810.641500
XSP31Aug22P412.00PUT412.00$23.71$23.64 / 119$23.94 / 1190126.287347%-0.462180-0.0907470.0069910.931181-0.686863
XSP31Aug22C411.00CALL411.00$23.94 / 119$24.25 / 1190024.506774%0.544820-0.1000050.0069780.9294780.649263
XSP31Aug22P411.00PUT411.00$23.24 / 119$23.54 / 1190026.411742%-0.455180-0.0906500.0069780.929478-0.675875
XSP31Aug22C410.00CALL410.00$24.54 / 119$24.84 / 1190024.618252%0.551823-0.0998550.0069630.9274850.657008
XSP31Aug22P410.00PUT410.00$22.84 / 136$23.14 / 1360026.529649%-0.448177-0.0905230.0069630.927485-0.664907
XSP31Aug22C409.00CALL409.00$25.14 / 119$25.45 / 1190024.732105%0.558827-0.0996740.0069460.9252000.664731
XSP31Aug22P409.00PUT409.00$22.45 / 136$22.75 / 1360026.651920%-0.441173-0.0903650.0069460.925200-0.653959
XSP31Aug22C408.00CALL408.00$25.75 / 119$26.05 / 1190024.841956%0.565829-0.0994640.0069270.9226240.672430
XSP31Aug22P408.00PUT408.00$22.06 / 136$22.36 / 1360026.767826%-0.434171-0.0901780.0069270.922624-0.643036
XSP31Aug22C407.00CALL407.00$26.36 / 119$26.67 / 1190024.954316%0.572828-0.0992240.0069050.9197580.680101
XSP31Aug22P407.00PUT407.00$21.68 / 136$21.98 / 1360026.888249%-0.427172-0.0899610.0069050.919758-0.632141
XSP31Aug22C406.00CALL406.00$26.98 / 119$27.29 / 1190025.065256%0.579822-0.0989540.0068820.9166010.687742
XSP31Aug22P406.00PUT406.00$21.31 / 136$21.61 / 1360027.013279%-0.420178-0.0897130.0068820.916601-0.621276
XSP31Aug22C405.00CALL405.00$27.61 / 119$27.92 / 1190025.180242%0.586807-0.0986540.0068560.9131560.695349
XSP31Aug22P405.00PUT405.00$20.94 / 136$21.24 / 1360027.132058%-0.413193-0.0894360.0068560.913156-0.610445
XSP31Aug22C404.00CALL404.00$28.24 / 119$28.55 / 1190025.288308%0.593782-0.0983240.0068280.9094220.702920
XSP31Aug22P404.00PUT404.00$20.58 / 136$20.88 / 1360027.255506%-0.406218-0.0891290.0068280.909422-0.599650
XSP31Aug22C403.00CALL403.00$28.88 / 102$29.18 / 1020025.394824%0.600745-0.0979650.0067980.9054010.710450
XSP31Aug22P403.00PUT403.00$20.22 / 136$20.52 / 1360027.372639%-0.399255-0.0887920.0067980.905401-0.588895
XSP31Aug22C402.00CALL402.00$29.53 / 102$29.83 / 1020025.515749%0.607693-0.0975760.0067650.9010960.717939
XSP31Aug22P402.00PUT402.00$19.87 / 136$20.16 / 1360027.488860%-0.392307-0.0884260.0067650.901096-0.578183
XSP31Aug22C401.00CALL401.00$30.17 / 102$30.47 / 1020025.613899%0.614624-0.0971570.0067310.8965080.725381
XSP31Aug22P401.00PUT401.00$19.52 / 153$19.82 / 1530027.614620%-0.385376-0.0880300.0067310.896508-0.567516
XSP31Aug22C400.00CALL400.00$29.86 / 89$32.08 / 890025.718314%0.621536-0.0967090.0066940.8916390.732775
XSP31Aug22P400.00PUT400.00$19.18 / 153$19.48 / 1530027.734273%-0.378464-0.0876050.0066940.891639-0.556898
XSP31Aug22C399.00CALL399.00$30.52 / 88$32.74 / 880025.827461%0.628426-0.0962330.0066560.8864920.740117
XSP31Aug22P399.00PUT399.00$18.85 / 153$19.14 / 1530027.855602%-0.371574-0.0871510.0066560.886492-0.546331
XSP31Aug22C398.00CALL398.00$31.14 / 87$33.39 / 870025.901943%0.635292-0.0957280.0066150.8810700.747405
XSP31Aug22P398.00PUT398.00$18.51 / 153$18.81 / 1530027.971135%-0.364708-0.0866690.0066150.881070-0.535820
XSP31Aug22C397.00CALL397.00$31.85 / 86$34.07 / 860026.037832%0.642133-0.0951940.0065720.8753760.754635
XSP31Aug22P397.00PUT397.00$18.19 / 153$18.48 / 1530028.092097%-0.357867-0.0861580.0065720.875376-0.525366
XSP31Aug22C396.00CALL396.00$32.53 / 85$34.75 / 850026.150537%0.648945-0.0946330.0065270.8694130.761804
XSP31Aug22P396.00PUT396.00$17.87 / 153$18.16 / 1530028.212953%-0.351055-0.0856190.0065270.869413-0.514972
XSP31Aug22C395.00CALL395.00$33.16 / 85$35.38 / 850026.199474%0.655727-0.0940430.0064810.8631860.768910
XSP31Aug22P395.00PUT395.00$17.55 / 170$17.85 / 1700028.333769%-0.344273-0.0850530.0064810.863186-0.504642
XSP31Aug22C394.00CALL394.00$33.85 / 84$36.07 / 840026.310768%0.662476-0.0934270.0064320.8566970.775949
XSP31Aug22P394.00PUT394.00$8.05$17.24 / 170$17.54 / 1700128.454606%-0.337524-0.0844590.0064320.856697-0.494379
XSP31Aug22C393.00CALL393.00$34.58 / 83$36.80 / 830026.462366%0.669190-0.0927840.0063810.8499530.782919
XSP31Aug22P393.00PUT393.00$16.94 / 170$17.23 / 1700028.575517%-0.330810-0.0838390.0063810.849953-0.484184
XSP31Aug22C390.00CALL390.00$36.62 / 80$38.84 / 800026.708924%0.689101-0.0906980.0062180.8282270.803385
XSP31Aug22P390.00PUT390.00$16.05 / 187$16.34 / 2370028.933276%-0.310899-0.0818210.0062180.828227-0.454046
XSP31Aug22C385.00CALL385.00$40.20 / 77$42.43 / 770027.211185%0.721388-0.0867320.0059110.7873660.835851
XSP31Aug22C380.00CALL380.00$43.92 / 74$46.14 / 740027.727758%0.752338-0.0822220.0055660.7413640.865984
XSP31Aug22P380.00PUT380.00$9.03$13.40 / 221$13.67 / 2210630.149912%-0.247662-0.0735730.0055660.741364-0.359206
XSP31Aug22C375.00CALL375.00$47.75 / 71$49.98 / 710028.256519%0.781719-0.0772580.0051890.6911170.893498
XSP31Aug22P375.00PUT375.00$8.26$12.22 / 238$12.49 / 2380330.751269%-0.218281-0.0687230.0051890.691117-0.315570
XSP31Aug22C370.00CALL370.00$51.66 / 69$53.89 / 690028.747898%0.809336-0.0719410.0047870.6376260.918153
XSP31Aug22P370.00PUT370.00$5.02$11.15 / 272$11.41 / 3220931.372911%-0.190664-0.0635190.0047870.637626-0.274795
XSP31Aug22C365.00CALL365.00$55.65 / 67$57.88 / 670029.215289%0.835026-0.0663790.0043690.5819640.939758
XSP31Aug22P365.00PUT365.00$8.68$10.16 / 289$10.41 / 33902131.981994%-0.164974-0.0580710.0043690.581964-0.237068
XSP31Aug22C360.00CALL360.00$59.73 / 65$61.96 / 650029.678371%0.858667-0.0606850.0039430.5252370.958181
XSP31Aug22P360.00PUT360.00$10.43$9.27 / 306$9.51 / 35607932.621538%-0.141333-0.0524920.0039430.525237-0.202525
XSP31Aug22C355.00CALL355.00$63.89 / 63$66.12 / 630030.132983%0.880178-0.0549720.0035180.4685380.973347
XSP31Aug22P355.00PUT355.00$8.45 / 340$8.69 / 3900033.266499%-0.119822-0.0468920.0035180.468538-0.171238
XSP31Aug22C350.00CALL350.00$69.85$68.09 / 62$70.31 / 620030.506740%0.899524-0.0493450.0031000.4129130.985243
XSP31Aug22P350.00PUT350.00$8.88$7.71 / 357$7.94 / 4070133.927019%-0.100476-0.0413790.0031000.412913-0.143221