XSP.IN Option Chain

End of day data from May 9, 2022 for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22C423.00CALL423.00$15.33$12.69 / 170$12.95 / 17050024.377612%0.365786-0.0911980.0069730.8427240.420412
XSP31Aug22C458.00CALL458.00$3.38$2.85 / 442$3.04 / 4421120.576706%0.175858-0.0621040.0047940.5793150.205992
XSP31Aug22P430.00PUT430.00$38.14$39.35 / 68$41.48 / 681024.267242%-0.678849-0.0770470.0066390.802397-0.980549
XSP31Aug22C406.00CALL406.00$23.70$20.92 / 119$21.19 / 1191026.517498%0.484238-0.0973850.0073900.8930970.549492
XSP31Aug22C520.00CALL520.00$0.03 / 950$0.10 / 1,1500017.889828%0.030694-0.0165230.0012860.1553570.036665
XSP31Aug22P520.00PUT520.00$118.88 / 50$121.02 / 500022.707597%-0.969306-0.0049420.0012860.155357-1.597490
XSP31Aug22C515.00CALL515.00$0.05 / 1,350$0.13 / 1,5500017.944955%0.035993-0.0188470.0014660.1771350.042946
XSP31Aug22P515.00PUT515.00$113.93 / 50$116.07 / 500022.298785%-0.964007-0.0073770.0014660.177135-1.575496
XSP31Aug22C510.00CALL510.00$0.09 / 850$0.16 / 9500018.023121%0.042083-0.0214150.0016650.2011780.050150
XSP31Aug22P510.00PUT510.00$108.97 / 50$111.15 / 500021.921930%-0.957917-0.0100570.0016650.201178-1.552578
XSP31Aug22C505.00CALL505.00$0.14 / 850$0.21 / 1,0500018.146049%0.049052-0.0242360.0018830.2275650.058381
XSP31Aug22P505.00PUT505.00$104.06 / 50$106.19 / 500021.532822%-0.950948-0.0129890.0018830.227565-1.528634
XSP31Aug22C500.00CALL500.00$0.20 / 1,150$0.28 / 1,2500018.249514%0.056998-0.0273140.0021210.2563420.067747
XSP31Aug22P500.00PUT500.00$99.15 / 50$101.28 / 500021.240788%-0.943002-0.0161790.0021210.256342-1.503556
XSP31Aug22C495.00CALL495.00$0.29 / 1,133$0.37 / 8330018.390229%0.066018-0.0306530.0023790.2875170.078357
XSP31Aug22P495.00PUT495.00$94.27 / 50$96.40 / 500021.032514%-0.933982-0.0196290.0023790.287517-1.477232
XSP31Aug22C490.00CALL490.00$0.98$0.41 / 1,099$0.50 / 7990018.572491%0.076216-0.0342480.0026570.3210510.090326
XSP31Aug22P490.00PUT490.00$89.42 / 50$91.55 / 500020.874890%-0.923784-0.0233350.0026570.321051-1.449551
XSP31Aug22C485.00CALL485.00$0.90$0.58 / 748$0.68 / 8480318.824007%0.087692-0.0380910.0029530.3568530.103764
XSP31Aug22P485.00PUT485.00$84.61 / 51$86.74 / 510020.773686%-0.912308-0.0272900.0029530.356853-1.420399
XSP31Aug22C480.00CALL480.00$1.25$0.80 / 714$0.91 / 7140319.062925%0.100550-0.0421670.0032670.3947650.118781
XSP31Aug22P480.00PUT480.00$79.87 / 51$82.00 / 510020.796974%-0.899450-0.0314760.0032670.394765-1.389669
XSP31Aug22C479.00CALL479.00$0.85 / 697$0.97 / 7970019.125914%0.103296-0.0430080.0033310.4025820.121983
XSP31Aug22P479.00PUT479.00$78.92 / 51$81.06 / 510020.791829%-0.896704-0.0323400.0033310.402582-1.383324
XSP31Aug22C478.00CALL478.00$0.90 / 797$1.02 / 6970019.155419%0.106102-0.0438570.0033960.4104730.125254
XSP31Aug22P478.00PUT478.00$77.96 / 51$80.14 / 510020.797436%-0.893898-0.0332110.0033960.410473-1.376911
XSP31Aug22C477.00CALL477.00$0.96 / 780$1.08 / 6800019.212074%0.108968-0.0447140.0034620.4184350.128593
XSP31Aug22P477.00PUT477.00$77.04 / 51$79.18 / 510020.796445%-0.891032-0.0340900.0034620.418435-1.370430
XSP31Aug22C476.00CALL476.00$1.02 / 763$1.15 / 6630019.280950%0.111896-0.0455790.0035290.4264660.132002
XSP31Aug22P476.00PUT476.00$76.05 / 51$78.23 / 510020.695367%-0.888104-0.0349780.0035290.426466-1.363878
XSP31Aug22C475.00CALL475.00$1.09 / 663$1.22 / 7630019.354672%0.114886-0.0464510.0035960.4345640.135481
XSP31Aug22P475.00PUT475.00$75.18 / 52$77.32 / 520020.837071%-0.885114-0.0358720.0035960.434564-1.357257
XSP31Aug22C474.00CALL474.00$1.16 / 646$1.29 / 6460019.416268%0.117940-0.0473310.0036630.4427250.139031
XSP31Aug22P474.00PUT474.00$74.24 / 52$76.42 / 520020.871952%-0.882060-0.0367740.0036630.442725-1.350564
XSP31Aug22C473.00CALL473.00$1.23 / 629$1.36 / 6290019.466870%0.121056-0.0482170.0037310.4509470.142653
XSP31Aug22P473.00PUT473.00$73.34 / 52$75.47 / 520020.886522%-0.878944-0.0376830.0037310.450947-1.343799
XSP31Aug22C472.00CALL472.00$2.00$1.30 / 629$1.44 / 6290319.523631%0.124237-0.0491100.0038000.4592280.146347
XSP31Aug22P472.00PUT472.00$72.43 / 52$74.56 / 520020.935378%-0.875763-0.0385980.0038000.459228-1.336962
XSP31Aug22C471.00CALL471.00$9.69$1.38 / 612$1.52 / 6120119.585916%0.127483-0.0500090.0038690.4675630.150115
XSP31Aug22P471.00PUT471.00$71.49 / 52$73.67 / 520020.961234%-0.872517-0.0395190.0038690.467563-1.330052
XSP31Aug22C470.00CALL470.00$11.04$1.47 / 595$1.61 / 5950019.663226%0.130795-0.0509150.0039380.4759500.153956
XSP31Aug22P470.00PUT470.00$70.58 / 52$72.76 / 520020.993231%-0.869205-0.0404470.0039380.475950-1.323068
XSP31Aug22C469.00CALL469.00$1.55 / 578$1.70 / 5780019.719691%0.134172-0.0518250.0040080.4843860.157872
XSP31Aug22P469.00PUT469.00$69.69 / 53$71.83 / 530021.016670%-0.865828-0.0413800.0040080.484386-1.316010
XSP31Aug22C468.00CALL468.00$1.65 / 578$1.80 / 5780019.805746%0.137617-0.0527410.0040780.4928670.161863
XSP31Aug22P468.00PUT468.00$68.80 / 53$70.93 / 530021.071877%-0.862383-0.0423180.0040780.492867-1.308877
XSP31Aug22C467.00CALL467.00$2.65$1.74 / 561$1.90 / 5610319.866205%0.141129-0.0536620.0041490.5013890.165929
XSP31Aug22P467.00PUT467.00$67.90 / 53$70.03 / 530021.101469%-0.858871-0.0432620.0041490.501389-1.301668
XSP31Aug22C466.00CALL466.00$1.85 / 544$2.00 / 5440319.942566%0.144709-0.0545880.0042200.5099500.170071
XSP31Aug22P466.00PUT466.00$67.01 / 53$69.14 / 530021.148083%-0.855291-0.0442090.0042200.509950-1.294383
XSP31Aug22C465.00CALL465.00$1.95 / 527$2.11 / 5270020.007663%0.148358-0.0555180.0042910.5185450.174289
XSP31Aug22P465.00PUT465.00$66.13 / 53$68.26 / 530021.211315%-0.851642-0.0451610.0042910.518545-1.287022
XSP31Aug22C464.00CALL464.00$2.07 / 527$2.23 / 5270020.097337%0.152075-0.0564510.0043620.5271700.178584
XSP31Aug22P464.00PUT464.00$65.24 / 54$67.37 / 540021.237737%-0.847925-0.0461170.0043620.527170-1.279584
XSP31Aug22C463.00CALL463.00$2.18 / 510$2.35 / 5100020.166482%0.155862-0.0573870.0044340.5358200.182957
XSP31Aug22P463.00PUT463.00$64.37 / 54$66.50 / 540021.304702%-0.844138-0.0470760.0044340.535820-1.272069
XSP31Aug22C462.00CALL462.00$2.31 / 493$2.48 / 4930020.257942%0.159720-0.0583270.0045050.5444930.187407
XSP31Aug22P462.00PUT462.00$63.50 / 54$65.63 / 540021.358242%-0.840280-0.0480370.0045050.544493-1.264476
XSP31Aug22C461.00CALL461.00$11.53$2.43 / 476$2.61 / 4760120.325797%0.163647-0.0592690.0045770.5531840.191936
XSP31Aug22P461.00PUT461.00$62.63 / 54$64.76 / 540021.404408%-0.836353-0.0490010.0045770.553184-1.256805
XSP31Aug22C460.00CALL460.00$5.04$2.57 / 459$2.74 / 4590120.406976%0.167646-0.0602120.0046490.5618870.196542
XSP31Aug22P460.00PUT460.00$61.78 / 55$63.91 / 550021.481737%-0.832354-0.0499680.0046490.561887-1.249056
XSP31Aug22C459.00CALL459.00$2.71 / 459$2.89 / 4590020.496528%0.171716-0.0611580.0047210.5705990.201228
XSP31Aug22P459.00PUT459.00$60.88 / 55$63.01 / 550021.450026%-0.828284-0.0509350.0047210.570599-1.241228
XSP31Aug22P458.00PUT458.00$60.08 / 55$62.21 / 550021.608097%-0.824142-0.0519030.0047940.579315-1.233321
XSP31Aug22C457.00CALL457.00$3.01 / 425$3.20 / 4250020.673196%0.180071-0.0630500.0048660.5880300.210835
XSP31Aug22P457.00PUT457.00$59.22 / 56$61.39 / 560021.676850%-0.819929-0.0528720.0048660.588030-1.225335
XSP31Aug22C456.00CALL456.00$3.16 / 408$3.36 / 4080020.748454%0.184357-0.0639970.0049380.5967380.215758
XSP31Aug22P456.00PUT456.00$58.41 / 56$60.54 / 560021.752699%-0.815643-0.0538410.0049380.596738-1.217270
XSP31Aug22C455.00CALL455.00$3.33 / 391$3.53 / 3910020.845085%0.188715-0.0649430.0050100.6054360.220760
XSP31Aug22P455.00PUT455.00$57.60 / 56$59.72 / 560021.847421%-0.811285-0.0548090.0050100.605436-1.209126
XSP31Aug22C454.00CALL454.00$3.50 / 391$3.70 / 3910020.927315%0.193146-0.0658880.0050820.6141170.225841
XSP31Aug22P454.00PUT454.00$56.76 / 57$58.89 / 570021.893368%-0.806854-0.0557760.0050820.614117-1.200902
XSP31Aug22C453.00CALL453.00$3.68 / 374$3.88 / 3740021.019996%0.197650-0.0668310.0051530.6227770.231001
XSP31Aug22P453.00PUT453.00$55.94 / 57$58.08 / 570021.970328%-0.802350-0.0567420.0051530.622777-1.192599
XSP31Aug22C452.00CALL452.00$6.88$3.87 / 374$4.07 / 3740121.119644%0.202227-0.0677720.0052250.6314100.236241
XSP31Aug22P452.00PUT452.00$55.15 / 57$57.28 / 570022.069362%-0.797773-0.0577050.0052250.631410-1.184217
XSP31Aug22C451.00CALL451.00$4.06 / 357$4.27 / 3570021.213628%0.206878-0.0687100.0052960.6400100.241560
XSP31Aug22P451.00PUT451.00$54.34 / 58$56.47 / 580022.131224%-0.793122-0.0586650.0052960.640010-1.175755
XSP31Aug22C450.00CALL450.00$4.27 / 357$4.48 / 3570021.324828%0.211601-0.0696440.0053670.6485720.246957
XSP31Aug22P450.00PUT450.00$53.55 / 58$55.68 / 580022.219980%-0.788399-0.0596220.0053670.648572-1.167215
XSP31Aug22C449.00CALL449.00$4.48 / 340$4.69 / 3400021.421998%0.216398-0.0705750.0054370.6570900.252434
XSP31Aug22P449.00PUT449.00$52.77 / 58$54.90 / 580022.314637%-0.783602-0.0605750.0054370.657090-1.158595
XSP31Aug22C448.00CALL448.00$4.69 / 323$4.91 / 3400021.520308%0.221268-0.0715000.0055070.6655590.257989
XSP31Aug22P448.00PUT448.00$51.99 / 59$54.12 / 590022.396744%-0.778732-0.0615230.0055070.665559-1.149898
XSP31Aug22C447.00CALL447.00$4.92 / 323$5.14 / 3230021.631392%0.226211-0.0724210.0055770.6739710.263623
XSP31Aug22P447.00PUT447.00$51.20 / 59$53.37 / 590022.486719%-0.773789-0.0624660.0055770.673971-1.141121
XSP31Aug22C446.00CALL446.00$5.15 / 306$5.37 / 3060021.729036%0.231227-0.0733360.0056460.6823220.269334
XSP31Aug22P446.00PUT446.00$24.34$50.41 / 60$52.54 / 600122.505559%-0.768773-0.0634030.0056460.682322-1.132267
XSP31Aug22C445.00CALL445.00$5.39 / 306$5.61 / 3060021.832870%0.236316-0.0742440.0057140.6906060.275123
XSP31Aug22P445.00PUT445.00$23.98$49.66 / 60$51.79 / 600122.606667%-0.763684-0.0643330.0057140.690606-1.123336
XSP31Aug22C444.00CALL444.00$5.63 / 289$5.86 / 2890021.934468%0.241478-0.0751450.0057820.6988150.280989
XSP31Aug22P444.00PUT444.00$48.96 / 61$51.08 / 610022.762634%-0.758522-0.0652560.0057820.698815-1.114327
XSP31Aug22C443.00CALL443.00$5.89 / 289$6.12 / 2890022.047270%0.246712-0.0760380.0058500.7069440.286931
XSP31Aug22P443.00PUT443.00$48.20 / 61$50.37 / 610022.866835%-0.753288-0.0661720.0058500.706944-1.105243
XSP31Aug22C442.00CALL442.00$6.15 / 272$6.38 / 2890022.151229%0.252019-0.0769220.0059160.7149870.292949
XSP31Aug22P442.00PUT442.00$23.17$47.44 / 62$49.57 / 620122.895908%-0.747981-0.0670780.0059160.714987-1.096082
XSP31Aug22C441.00CALL441.00$6.42 / 272$6.66 / 2720022.263360%0.257397-0.0777980.0059820.7229370.299043
XSP31Aug22P441.00PUT441.00$46.76 / 62$48.89 / 620023.058046%-0.742603-0.0679760.0059820.722937-1.086846
XSP31Aug22C440.00CALL440.00$6.70 / 272$6.94 / 2720022.373675%0.262847-0.0786630.0060470.7307870.305210
XSP31Aug22P440.00PUT440.00$46.03 / 63$48.20 / 630023.168188%-0.737153-0.0688640.0060470.730787-1.077536
XSP31Aug22C439.00CALL439.00$6.99 / 255$7.23 / 2550022.485893%0.268368-0.0795180.0061110.7385320.311452
XSP31Aug22P439.00PUT439.00$45.32 / 63$47.49 / 630023.266632%-0.731632-0.0697410.0061110.738532-1.068152
XSP31Aug22C438.00CALL438.00$7.28 / 255$7.52 / 2550022.591857%0.273959-0.0803620.0061740.7461650.317766
XSP31Aug22P438.00PUT438.00$44.64 / 64$46.77 / 640023.370125%-0.726041-0.0706070.0061740.746165-1.058695
XSP31Aug22C437.00CALL437.00$7.59 / 238$7.83 / 2380022.713163%0.279621-0.0811940.0062360.7536790.324151
XSP31Aug22P437.00PUT437.00$43.93 / 64$46.10 / 640023.477620%-0.720379-0.0714610.0062360.753679-1.049167
XSP31Aug22C436.00CALL436.00$7.90 / 238$8.15 / 2380022.830978%0.285351-0.0820130.0062970.7610670.330608
XSP31Aug22P436.00PUT436.00$43.27 / 65$45.40 / 650023.588945%-0.714649-0.0723030.0062970.761067-1.039568
XSP31Aug22C435.00CALL435.00$8.22 / 221$8.47 / 2210022.945428%0.291151-0.0828190.0063580.7683240.337134
XSP31Aug22P435.00PUT435.00$42.58 / 65$44.74 / 650023.697077%-0.708849-0.0731310.0063580.768324-1.029899
XSP31Aug22C434.00CALL434.00$8.55 / 221$8.80 / 2210023.062939%0.297018-0.0836110.0064160.7754420.343729
XSP31Aug22P434.00PUT434.00$41.93 / 66$44.06 / 660023.809136%-0.702982-0.0739450.0064160.775442-1.020161
XSP31Aug22C433.00CALL433.00$8.89 / 221$9.14 / 2210023.183795%0.302952-0.0843880.0064740.7824150.350392
XSP31Aug22P433.00PUT433.00$41.27 / 66$43.40 / 660023.918092%-0.697048-0.0747440.0064740.782415-1.010356
XSP31Aug22C432.00CALL432.00$9.23 / 204$9.48 / 2040023.294706%0.308953-0.0851500.0065310.7892360.357120
XSP31Aug22P432.00PUT432.00$40.62 / 67$42.75 / 670024.031079%-0.691047-0.0755280.0065310.789236-1.000485
XSP31Aug22C431.00CALL431.00$9.58 / 204$9.84 / 2040023.415580%0.315020-0.0858950.0065860.7958990.363914
XSP31Aug22P431.00PUT431.00$39.96 / 68$42.13 / 680024.147493%-0.684980-0.0762960.0065860.795899-0.990549
XSP31Aug22C430.00CALL430.00$9.94 / 204$10.20 / 2040023.533177%0.321151-0.0866240.0066390.8023970.370771
XSP31Aug22C429.00CALL429.00$10.31 / 187$10.57 / 1870023.653815%0.327345-0.0873360.0066920.8087240.377690
XSP31Aug22P429.00PUT429.00$38.68 / 69$40.81 / 690024.328609%-0.672655-0.0777810.0066920.808724-0.970488
XSP31Aug22C428.00CALL428.00$10.69 / 187$10.94 / 1870023.771273%0.333603-0.0880290.0067430.8148730.384669
XSP31Aug22P428.00PUT428.00$38.08 / 70$40.25 / 700024.492024%-0.666397-0.0784960.0067430.814873-0.960366
XSP31Aug22C427.00CALL427.00$11.07 / 187$11.33 / 1870023.891764%0.339921-0.0887030.0067920.8208370.391707
XSP31Aug22P427.00PUT427.00$37.49 / 70$39.62 / 700024.609471%-0.660079-0.0791930.0067920.820837-0.950186
XSP31Aug22C426.00CALL426.00$11.46 / 170$11.72 / 1700024.009189%0.346300-0.0893580.0068400.8266100.398802
XSP31Aug22P426.00PUT426.00$36.87 / 71$39.03 / 710024.724200%-0.653700-0.0798700.0068400.826610-0.939948
XSP31Aug22C425.00CALL425.00$11.86 / 170$12.13 / 1700024.135664%0.352738-0.0899920.0068860.8321870.405952
XSP31Aug22P425.00PUT425.00$13.28$36.28 / 71$38.44 / 710624.848244%-0.647262-0.0805270.0068860.832187-0.929655
XSP31Aug22C424.00CALL424.00$37.63$12.27 / 170$12.54 / 1700124.258882%0.359233-0.0906060.0069300.8375600.413156
XSP31Aug22P424.00PUT424.00$34.82$35.71 / 71$37.84 / 710124.968378%-0.640767-0.0811620.0069300.837560-0.919308
XSP31Aug22P423.00PUT423.00$35.10 / 73$37.23 / 730025.053936%-0.634214-0.0817770.0069730.842724-0.908910
XSP31Aug22C422.00CALL422.00$13.12 / 153$13.38 / 1530024.510882%0.372393-0.0917670.0070140.8476720.427717
XSP31Aug22P422.00PUT422.00$34.55 / 74$36.71 / 740025.218670%-0.627607-0.0823690.0070140.847672-0.898462
XSP31Aug22C421.00CALL421.00$13.55 / 153$13.82 / 1530024.633602%0.379053-0.0923140.0070530.8523980.435070
XSP31Aug22P421.00PUT421.00$33.99 / 74$36.15 / 740025.339935%-0.620947-0.0829380.0070530.852398-0.887967
XSP31Aug22C420.00CALL420.00$26.55$13.99 / 153$14.26 / 1530124.758136%0.385766-0.0928380.0070900.8568980.442468
XSP31Aug22P420.00PUT420.00$27.70$33.43 / 75$35.59 / 750425.457572%-0.614234-0.0834840.0070900.856898-0.877426
XSP31Aug22C419.00CALL419.00$14.44 / 153$14.71 / 1530024.885486%0.392529-0.0933370.0071260.8611640.449910
XSP31Aug22P419.00PUT419.00$32.90 / 76$35.03 / 760025.584163%-0.607471-0.0840050.0071260.861164-0.866842
XSP31Aug22C418.00CALL418.00$14.89 / 136$15.17 / 1530025.009988%0.399342-0.0938120.0071590.8651910.457392
XSP31Aug22P418.00PUT418.00$33.24 / 102$33.49 / 1020025.639266%-0.600658-0.0845020.0071590.865191-0.856217
XSP31Aug22C417.00CALL417.00$15.36 / 136$15.63 / 1360025.137532%0.406201-0.0942610.0071900.8689740.464914
XSP31Aug22P417.00PUT417.00$32.70 / 102$32.96 / 1020025.761188%-0.593799-0.0849740.0071900.868974-0.845552
XSP31Aug22C416.00CALL416.00$15.83 / 136$16.10 / 1360025.262469%0.413106-0.0946840.0072200.8725080.472472
XSP31Aug22P416.00PUT416.00$32.18 / 102$32.44 / 1020025.892192%-0.586894-0.0854190.0072200.872508-0.834852
XSP31Aug22C415.00CALL415.00$44.94$16.30 / 136$16.57 / 1360025.379226%0.420054-0.0950810.0072470.8757880.480064
XSP31Aug22P415.00PUT415.00$31.66 / 119$31.92 / 1190026.015216%-0.579946-0.0858390.0072470.875788-0.824117
XSP31Aug22C414.00CALL414.00$16.79 / 136$17.06 / 1360025.510647%0.427045-0.0954520.0072720.8788080.487687
XSP31Aug22P414.00PUT414.00$31.15 / 119$31.41 / 1190026.141739%-0.572955-0.0862310.0072720.878808-0.813351
XSP31Aug22C413.00CALL413.00$17.28 / 136$17.55 / 1360025.634049%0.434075-0.0957940.0072950.8815630.495340
XSP31Aug22P413.00PUT413.00$30.64 / 119$30.91 / 1190026.266148%-0.565925-0.0865960.0072950.881563-0.802556
XSP31Aug22C412.00CALL412.00$17.78 / 136$18.06 / 1360025.767092%0.441144-0.0961090.0073150.8840500.503019
XSP31Aug22P412.00PUT412.00$23.71$30.15 / 119$30.41 / 1190126.395559%-0.558856-0.0869330.0073150.884050-0.791734
XSP31Aug22C411.00CALL411.00$18.29 / 136$18.56 / 1360025.888756%0.448248-0.0963950.0073330.8862640.510721
XSP31Aug22P411.00PUT411.00$29.66 / 119$29.92 / 1190026.518337%-0.551752-0.0872420.0073330.886264-0.780889
XSP31Aug22C410.00CALL410.00$18.80 / 136$19.07 / 1360026.012464%0.455387-0.0966530.0073490.8882000.518445
XSP31Aug22P410.00PUT410.00$29.18 / 119$29.44 / 1190026.649085%-0.544613-0.0875220.0073490.888200-0.770023
XSP31Aug22C409.00CALL409.00$19.32 / 119$19.59 / 1190026.139191%0.462557-0.0968810.0073630.8898550.526187
XSP31Aug22P409.00PUT409.00$28.70 / 119$28.97 / 1190026.777497%-0.537443-0.0877720.0073630.889855-0.759139
XSP31Aug22C408.00CALL408.00$19.84 / 119$20.12 / 1190026.263597%0.469757-0.0970790.0073740.8912250.533944
XSP31Aug22P408.00PUT408.00$28.23 / 119$28.50 / 1190026.903842%-0.530243-0.0879930.0073740.891225-0.748239
XSP31Aug22C407.00CALL407.00$20.38 / 119$20.65 / 1190026.391510%0.476985-0.0972480.0073830.8923070.541713
XSP31Aug22P407.00PUT407.00$27.76 / 119$28.03 / 1190027.022729%-0.523015-0.0881830.0073830.892307-0.737327
XSP31Aug22P406.00PUT406.00$27.31 / 119$27.58 / 1190027.156703%-0.515762-0.0883430.0073900.893097-0.726405
XSP31Aug22C405.00CALL405.00$21.46 / 119$21.73 / 1190026.636102%0.491514-0.0974930.0073940.8935930.557278
XSP31Aug22P405.00PUT405.00$26.84 / 119$27.13 / 1190027.272303%-0.508486-0.0884730.0073940.893593-0.715477
XSP31Aug22C404.00CALL404.00$22.01 / 119$22.28 / 1190026.758611%0.498811-0.0975680.0073960.8937910.565067
XSP31Aug22P404.00PUT404.00$26.42 / 119$26.69 / 1190027.414377%-0.501189-0.0885710.0073960.893791-0.704545
XSP31Aug22C403.00CALL403.00$22.57 / 119$22.84 / 1190026.885099%0.506127-0.0976130.0073950.8936890.572857
XSP31Aug22P403.00PUT403.00$25.98 / 119$26.25 / 1190027.538240%-0.493873-0.0886380.0073950.893689-0.693613
XSP31Aug22C402.00CALL402.00$23.13 / 119$23.40 / 1190027.004435%0.513459-0.0976260.0073920.8932860.580644
XSP31Aug22P402.00PUT402.00$25.55 / 119$25.81 / 1190027.660726%-0.486541-0.0886730.0073920.893286-0.682683
XSP31Aug22C401.00CALL401.00$23.70 / 119$23.97 / 1190027.127865%0.520804-0.0976070.0073860.8925790.588426
XSP31Aug22P401.00PUT401.00$25.12 / 119$25.39 / 1190027.787486%-0.479196-0.0886760.0073860.892579-0.671759
XSP31Aug22C400.00CALL400.00$24.28 / 119$24.55 / 1190027.256757%0.528161-0.0975560.0073770.8915670.596198
XSP31Aug22P400.00PUT400.00$24.70 / 119$24.97 / 1190027.915066%-0.471839-0.0886480.0073770.891567-0.660844
XSP31Aug22C399.00CALL399.00$24.86 / 119$25.13 / 1190027.376180%0.535526-0.0974730.0073660.8902480.603959
XSP31Aug22P399.00PUT399.00$24.29 / 119$24.56 / 1190028.043023%-0.464474-0.0885870.0073660.890248-0.649941
XSP31Aug22C398.00CALL398.00$25.45 / 119$25.72 / 1190027.501204%0.542898-0.0973580.0073530.8886230.611704
XSP31Aug22P398.00PUT398.00$23.88 / 136$24.15 / 1360028.166304%-0.457102-0.0884940.0073530.888623-0.639053
XSP31Aug22C397.00CALL397.00$26.04 / 119$26.31 / 1190027.619373%0.550273-0.0972100.0073370.8866890.619430
XSP31Aug22P397.00PUT397.00$23.48 / 136$23.75 / 1360028.294168%-0.449727-0.0883680.0073370.886689-0.628184
XSP31Aug22C396.00CALL396.00$26.64 / 119$26.91 / 1190027.742036%0.557650-0.0970300.0073180.8844460.627135
XSP31Aug22P396.00PUT396.00$23.08 / 136$23.35 / 1360028.415420%-0.442350-0.0882110.0073180.884446-0.617337
XSP31Aug22C395.00CALL395.00$27.24 / 119$27.52 / 1190027.863640%0.565025-0.0968180.0072970.8818960.634814
XSP31Aug22P395.00PUT395.00$22.69 / 136$22.96 / 1360028.541434%-0.434975-0.0880200.0072970.881896-0.606514
XSP31Aug22C394.00CALL394.00$27.85 / 119$28.12 / 1190027.978568%0.572397-0.0965730.0072740.8790370.642466
XSP31Aug22P394.00PUT394.00$8.05$22.30 / 136$22.57 / 1360128.660957%-0.427603-0.0877980.0072740.879037-0.595721
XSP31Aug22C393.00CALL393.00$28.47 / 119$28.74 / 1190028.103917%0.579762-0.0962950.0072470.8758710.650085
XSP31Aug22P393.00PUT393.00$21.92 / 136$22.19 / 1360028.785394%-0.420238-0.0875420.0072470.875871-0.584959
XSP31Aug22C390.00CALL390.00$30.35 / 102$30.62 / 1020028.463179%0.601790-0.0952690.0071540.8645410.672719
XSP31Aug22P390.00PUT390.00$20.82 / 136$21.08 / 1360029.160228%-0.398210-0.0865840.0071540.864541-0.552897
XSP31Aug22C385.00CALL385.00$32.66 / 88$34.79 / 880029.058862%0.638129-0.0929270.0069480.8396700.709497
XSP31Aug22P385.00PUT385.00$15.40$19.07 / 153$19.34 / 1530429.773289%-0.361871-0.0843520.0069480.839670-0.500405
XSP31Aug22C380.00CALL380.00$36.02 / 83$38.21 / 830029.676133%0.673712-0.0898250.0066830.8076600.744739
XSP31Aug22P380.00PUT380.00$9.03$17.47 / 170$17.73 / 1700630.400270%-0.326288-0.0813620.0066830.807660-0.449451
XSP31Aug22C375.00CALL375.00$39.44 / 79$41.60 / 790030.161499%0.708221-0.0860250.0063640.7690970.778048
XSP31Aug22P375.00PUT375.00$8.26$15.98 / 187$16.23 / 1870331.018088%-0.291779-0.0776730.0063640.769097-0.400429
XSP31Aug22C370.00CALL370.00$43.09 / 76$45.22 / 760030.783509%0.741351-0.0816030.0059970.7247570.809056
XSP31Aug22P370.00PUT370.00$5.02$14.60 / 204$14.85 / 2040931.634116%-0.258649-0.0733620.0059970.724757-0.353708
XSP31Aug22C365.00CALL365.00$46.75 / 73$48.91 / 730031.316548%0.772828-0.0766570.0055900.6755870.837435
XSP31Aug22P365.00PUT365.00$8.68$13.33 / 238$13.57 / 23802132.251726%-0.227172-0.0685280.0055900.675587-0.309616
XSP31Aug22C360.00CALL360.00$50.60 / 70$52.72 / 700031.918085%0.802408-0.0712970.0051520.6226660.862904
XSP31Aug22P360.00PUT360.00$10.43$12.17 / 255$12.40 / 25507932.884226%-0.197592-0.0632800.0051520.622666-0.268434
XSP31Aug22C355.00CALL355.00$54.53 / 68$56.66 / 680032.542658%0.829893-0.0656460.0046930.5671720.885239
XSP31Aug22P355.00PUT355.00$11.10 / 272$11.33 / 2720033.527620%-0.170107-0.0577400.0046930.567172-0.230385
XSP31Aug22C350.00CALL350.00$69.85$58.54 / 66$60.67 / 660033.146050%0.855132-0.0598310.0042230.5103270.904283
XSP31Aug22P350.00PUT350.00$8.88$10.13 / 306$10.35 / 3060134.183632%-0.144868-0.0520360.0042230.510327-0.195629