XSP.IN Option Chain

End of day data from May 10, 2022 for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22C406.00CALL406.00$23.45$20.35 / 119$20.62 / 1191125.467180%0.493063-0.1013250.0071670.8919060.553773
XSP31Aug22C520.00CALL520.00$0.01 / 1,575$0.09 / 1,6750017.332978%0.036207-0.0196990.0014280.1776460.042861
XSP31Aug22P520.00PUT520.00$118.94 / 50$120.93 / 500027.681662%-0.963793-0.0081180.0014280.177646-1.577119
XSP31Aug22C515.00CALL515.00$0.03 / 1,575$0.11 / 1,5750017.374589%0.042080-0.0222730.0016130.2007710.049753
XSP31Aug22P515.00PUT515.00$113.94 / 50$115.92 / 500026.807702%-0.957920-0.0108030.0016130.200771-1.554651
XSP31Aug22C510.00CALL510.00$0.06 / 1,475$0.14 / 1,4750017.473488%0.048769-0.0250910.0018170.2260680.057589
XSP31Aug22P510.00PUT510.00$108.99 / 50$110.92 / 500026.038207%-0.951231-0.0137320.0018170.226068-1.531238
XSP31Aug22C505.00CALL505.00$0.10 / 1,675$0.18 / 1,2750017.553446%0.056361-0.0281580.0020380.2535820.066466
XSP31Aug22P505.00PUT505.00$104.10 / 50$106.14 / 500025.772595%-0.943639-0.0169100.0020380.253582-1.506785
XSP31Aug22C500.00CALL500.00$0.16 / 1,375$0.24 / 1,2750017.704783%0.064944-0.0314760.0022770.2833220.076481
XSP31Aug22P500.00PUT500.00$99.14 / 50$101.12 / 500024.905665%-0.935056-0.0203400.0022770.283322-1.481193
XSP31Aug22C495.00CALL495.00$0.24 / 1,475$0.32 / 1,0750017.849025%0.074610-0.0350430.0025330.3152620.087736
XSP31Aug22P495.00PUT495.00$94.29 / 50$96.33 / 500024.594056%-0.925390-0.0240180.0025330.315262-1.454361
XSP31Aug22C490.00CALL490.00$0.98$0.35 / 1,041$0.43 / 9410018.014847%0.085451-0.0388520.0028070.3493270.100331
XSP31Aug22P490.00PUT490.00$89.43 / 50$91.46 / 500024.076155%-0.914549-0.0279390.0028070.349327-1.426190
XSP31Aug22C485.00CALL485.00$0.90$0.49 / 1,207$0.59 / 1,0070318.210832%0.097561-0.0428890.0030970.3853900.114363
XSP31Aug22P485.00PUT485.00$84.61 / 51$86.60 / 510023.578913%-0.902439-0.0320870.0030970.385390-1.396580
XSP31Aug22C480.00CALL480.00$1.25$0.69 / 856$0.80 / 1,0560318.449550%0.111029-0.0471350.0034010.4232650.129928
XSP31Aug22P480.00PUT480.00$79.84 / 51$81.87 / 510023.269574%-0.888971-0.0364440.0034010.423265-1.365438
XSP31Aug22C479.00CALL479.00$0.74 / 839$0.84 / 8390018.483256%0.113893-0.0480070.0034640.4310370.133233
XSP31Aug22P479.00PUT479.00$78.89 / 51$80.93 / 510023.210597%-0.886107-0.0373390.0034640.431037-1.359018
XSP31Aug22C478.00CALL478.00$0.79 / 839$0.90 / 9390018.551355%0.116815-0.0488860.0035270.4388700.136603
XSP31Aug22P478.00PUT478.00$77.95 / 52$79.98 / 520023.147753%-0.883185-0.0382400.0035270.438870-1.352533
XSP31Aug22C477.00CALL477.00$0.84 / 697$0.95 / 8220018.587144%0.119797-0.0497720.0035900.4467600.140039
XSP31Aug22P477.00PUT477.00$77.01 / 52$78.99 / 520023.030285%-0.880203-0.0391480.0035900.446760-1.345982
XSP31Aug22C476.00CALL476.00$0.89 / 680$1.01 / 8050018.633088%0.122838-0.0506640.0036540.4547050.143542
XSP31Aug22P476.00PUT476.00$76.07 / 52$78.11 / 520023.050903%-0.877162-0.0400630.0036540.454705-1.339363
XSP31Aug22C475.00CALL475.00$0.95 / 680$1.07 / 8050018.688532%0.125940-0.0515630.0037180.4627040.147112
XSP31Aug22P475.00PUT475.00$75.12 / 52$77.14 / 520022.935688%-0.874060-0.0409840.0037180.462704-1.332678
XSP31Aug22C474.00CALL474.00$1.01 / 763$1.14 / 7880018.748881%0.129102-0.0524680.0037830.4707520.150750
XSP31Aug22P474.00PUT474.00$74.21 / 52$76.24 / 520022.956710%-0.870898-0.0419110.0037830.470752-1.325924
XSP31Aug22C473.00CALL473.00$1.08 / 663$1.21 / 7880018.816249%0.132326-0.0533780.0038480.4788480.154457
XSP31Aug22P473.00PUT473.00$73.26 / 52$75.29 / 520022.862583%-0.867674-0.0428430.0038480.478848-1.319103
XSP31Aug22C472.00CALL472.00$2.00$1.15 / 646$1.28 / 7710318.873160%0.135612-0.0542940.0039130.4869880.158232
XSP31Aug22P472.00PUT472.00$72.36 / 52$74.39 / 520022.883383%-0.864388-0.0437810.0039130.486988-1.312212
XSP31Aug22C471.00CALL471.00$9.69$1.22 / 629$1.35 / 500118.918383%0.138961-0.0552140.0039790.4951690.162077
XSP31Aug22P471.00PUT471.00$71.44 / 53$73.47 / 530022.848479%-0.861039-0.0447240.0039790.495169-1.305252
XSP31Aug22C470.00CALL470.00$11.04$1.30 / 612$1.44 / 7370019.001293%0.142373-0.0561390.0040450.5033880.165992
XSP31Aug22P470.00PUT470.00$70.53 / 53$72.51 / 530022.777631%-0.857627-0.0456720.0040450.503388-1.298222
XSP31Aug22C469.00CALL469.00$1.38 / 612$1.52 / 7370019.056843%0.145848-0.0570690.0041110.5116410.169977
XSP31Aug22P469.00PUT469.00$69.62 / 53$71.60 / 530022.758796%-0.854152-0.0466230.0041110.511641-1.291121
XSP31Aug22C468.00CALL468.00$1.47 / 595$1.61 / 7200019.128381%0.149388-0.0580020.0041780.5199250.174033
XSP31Aug22P468.00PUT468.00$68.71 / 53$70.74 / 530022.786602%-0.850612-0.0475790.0041780.519925-1.283950
XSP31Aug22C467.00CALL467.00$2.65$1.56 / 578$1.70 / 7030319.189711%0.152992-0.0589390.0042450.5282370.178160
XSP31Aug22P467.00PUT467.00$67.81 / 53$69.84 / 530022.775844%-0.847008-0.0485380.0042450.528237-1.276707
XSP31Aug22C466.00CALL466.00$1.65 / 561$1.80 / 6860319.253807%0.156661-0.0598790.0043120.5365730.182359
XSP31Aug22P466.00PUT466.00$66.91 / 54$68.94 / 540022.757096%-0.843339-0.0495000.0043120.536573-1.269393
XSP31Aug22C465.00CALL465.00$1.76 / 561$1.91 / 6860019.346647%0.160396-0.0608220.0043790.5449280.186630
XSP31Aug22P465.00PUT465.00$66.02 / 54$68.05 / 540022.757179%-0.839604-0.0504650.0043790.544928-1.262006
XSP31Aug22C464.00CALL464.00$1.86 / 544$2.02 / 6690019.414034%0.164197-0.0617670.0044460.5533000.190973
XSP31Aug22P464.00PUT464.00$65.11 / 54$67.13 / 540022.698870%-0.835803-0.0514330.0044460.553300-1.254548
XSP31Aug22C463.00CALL463.00$1.97 / 527$2.13 / 6520019.485021%0.168064-0.0627140.0045140.5616840.195389
XSP31Aug22P463.00PUT463.00$64.25 / 54$66.28 / 540022.754983%-0.831936-0.0524020.0045140.561684-1.247017
XSP31Aug22C462.00CALL462.00$2.09 / 510$2.25 / 6350019.564223%0.171998-0.0636620.0045810.5700760.199877
XSP31Aug22P462.00PUT462.00$63.37 / 55$65.40 / 550022.753620%-0.828002-0.0533720.0045810.570076-1.239413
XSP31Aug22C461.00CALL461.00$11.53$2.21 / 493$2.38 / 6160119.645210%0.175999-0.0646110.0046480.5784720.204439
XSP31Aug22P461.00PUT461.00$62.48 / 55$64.50 / 550022.719459%-0.824001-0.0543430.0046480.578472-1.231736
XSP31Aug22C460.00CALL460.00$5.04$2.34 / 493$2.51 / 6160119.725007%0.180067-0.0655600.0047160.5868670.209074
XSP31Aug22P460.00PUT460.00$61.64 / 55$63.66 / 550022.778739%-0.819933-0.0553150.0047160.586867-1.223986
XSP31Aug22C459.00CALL459.00$2.47 / 476$2.64 / 4760019.795232%0.184202-0.0665100.0047830.5952560.213782
XSP31Aug22P459.00PUT459.00$60.76 / 56$62.78 / 560022.758276%-0.815798-0.0562870.0047830.595256-1.216163
XSP31Aug22C458.00CALL458.00$3.38$2.61 / 459$2.79 / 5730219.885944%0.188406-0.0674590.0048510.6036370.218563
XSP31Aug22P458.00PUT458.00$59.93 / 56$61.95 / 560022.823729%-0.811594-0.0572580.0048510.603637-1.208266
XSP31Aug22C457.00CALL457.00$2.76 / 442$2.94 / 5670019.974694%0.192677-0.0684070.0049180.6120030.223418
XSP31Aug22P457.00PUT457.00$59.08 / 56$61.06 / 560022.805244%-0.807323-0.0582290.0049180.612003-1.200296
XSP31Aug22C456.00CALL456.00$2.91 / 425$3.09 / 5310020.051436%0.197017-0.0693530.0049850.6203500.228346
XSP31Aug22P456.00PUT456.00$58.24 / 57$60.26 / 570022.871501%-0.802983-0.0591970.0049850.620350-1.192253
XSP31Aug22C455.00CALL455.00$3.07 / 408$3.25 / 4080020.139770%0.201425-0.0702980.0050520.6286730.233348
XSP31Aug22P455.00PUT455.00$57.38 / 57$59.40 / 570022.859323%-0.798575-0.0601640.0050520.628673-1.184135
XSP31Aug22C454.00CALL454.00$3.23 / 513$3.42 / 4880020.221785%0.205902-0.0712400.0051190.6369670.238423
XSP31Aug22P454.00PUT454.00$56.58 / 57$58.60 / 570022.940889%-0.794098-0.0611280.0051190.636967-1.175945
XSP31Aug22C453.00CALL453.00$3.41 / 488$3.60 / 4880020.320497%0.210447-0.0721780.0051850.6452270.243571
XSP31Aug22P453.00PUT453.00$55.74 / 58$57.75 / 580022.940726%-0.789553-0.0620890.0051850.645227-1.167681
XSP31Aug22C452.00CALL452.00$6.88$3.59 / 374$3.78 / 4670120.411625%0.215061-0.0731130.0052510.6534490.248792
XSP31Aug22P452.00PUT452.00$54.92 / 58$56.94 / 580022.982064%-0.784939-0.0630460.0052510.653449-1.159345
XSP31Aug22C451.00CALL451.00$3.78 / 374$3.97 / 4670020.508353%0.219743-0.0740430.0053170.6616260.254087
XSP31Aug22P451.00PUT451.00$54.12 / 59$56.05 / 590022.965559%-0.780257-0.0639990.0053170.661626-1.150935
XSP31Aug22C450.00CALL450.00$3.97 / 357$4.17 / 4460020.599600%0.224494-0.0749690.0053820.6697530.259454
XSP31Aug22P450.00PUT450.00$53.34 / 59$55.36 / 590023.119497%-0.775506-0.0649470.0053820.669753-1.142453
XSP31Aug22C449.00CALL449.00$4.17 / 357$4.38 / 4460020.699147%0.229313-0.0758890.0054470.6778250.264893
XSP31Aug22P449.00PUT449.00$52.55 / 59$54.57 / 590023.176309%-0.770687-0.0658890.0054470.677825-1.133898
XSP31Aug22C448.00CALL448.00$4.38 / 340$4.59 / 4250020.792478%0.234201-0.0768030.0055110.6858370.270404
XSP31Aug22P448.00PUT448.00$51.76 / 60$53.78 / 600023.222399%-0.765799-0.0668250.0055110.685837-1.125271
XSP31Aug22C447.00CALL447.00$4.60 / 340$4.81 / 4250020.895687%0.239157-0.0777110.0055750.6937840.275987
XSP31Aug22P447.00PUT447.00$50.99 / 60$53.00 / 600023.283823%-0.760843-0.0677550.0055750.693784-1.116573
XSP31Aug22C446.00CALL446.00$4.83 / 323$5.04 / 4030021.002076%0.244182-0.0786110.0056380.7016580.281641
XSP31Aug22P446.00PUT446.00$24.34$50.19 / 61$52.21 / 610123.308961%-0.755818-0.0686770.0056380.701658-1.107804
XSP31Aug22C445.00CALL445.00$5.06 / 306$5.27 / 3060021.095759%0.249274-0.0795030.0057010.7094550.287365
XSP31Aug22P445.00PUT445.00$23.98$49.43 / 61$51.44 / 610123.367496%-0.750726-0.0695920.0057010.709455-1.098964
XSP31Aug22C444.00CALL444.00$5.30 / 306$5.51 / 3060021.195483%0.254433-0.0803860.0057630.7171700.293160
XSP31Aug22P444.00PUT444.00$48.70 / 62$50.72 / 620023.476837%-0.745567-0.0704970.0057630.717170-1.090054
XSP31Aug22C443.00CALL443.00$5.55 / 289$5.77 / 3390021.306736%0.259660-0.0812610.0058240.7247950.299024
XSP31Aug22P443.00PUT443.00$47.96 / 62$49.96 / 620023.540699%-0.740340-0.0713940.0058240.724795-1.081075
XSP31Aug22C442.00CALL442.00$5.80 / 289$6.02 / 2890021.400362%0.264954-0.0821250.0058850.7323270.304956
XSP31Aug22P442.00PUT442.00$23.17$47.19 / 63$49.20 / 630123.576940%-0.735046-0.0722810.0058850.732327-1.072027
XSP31Aug22C441.00CALL441.00$6.06 / 272$6.29 / 2720021.505511%0.270314-0.0829790.0059450.7397580.310957
XSP31Aug22P441.00PUT441.00$46.47 / 64$48.39 / 640023.602394%-0.729686-0.0731570.0059450.739758-1.062911
XSP31Aug22C440.00CALL440.00$6.34 / 272$6.56 / 2720021.610465%0.275740-0.0838220.0060030.7470820.317025
XSP31Aug22P440.00PUT440.00$45.76 / 64$47.78 / 640023.765535%-0.724260-0.0740230.0060030.747082-1.053728
XSP31Aug22C439.00CALL439.00$6.62 / 322$6.85 / 2720021.722304%0.281231-0.0846530.0060610.7542940.323159
XSP31Aug22P439.00PUT439.00$45.05 / 65$47.06 / 650023.843578%-0.718769-0.0748760.0060610.754294-1.044478
XSP31Aug22C438.00CALL438.00$6.90 / 305$7.14 / 2550021.822831%0.286788-0.0854720.0061180.7613890.329359
XSP31Aug22P438.00PUT438.00$44.33 / 65$46.33 / 650023.899662%-0.713212-0.0757170.0061180.761389-1.035163
XSP31Aug22C437.00CALL437.00$7.20 / 305$7.44 / 2550021.934108%0.292409-0.0862780.0061740.7683590.335623
XSP31Aug22P437.00PUT437.00$43.65 / 66$45.66 / 660024.013691%-0.707591-0.0765450.0061740.768359-1.025784
XSP31Aug22C436.00CALL436.00$7.51 / 288$7.75 / 2380022.048297%0.298094-0.0870700.0062290.7751990.341951
XSP31Aug22P436.00PUT436.00$42.94 / 67$44.87 / 670024.020095%-0.701906-0.0773590.0062290.775199-1.016341
XSP31Aug22C435.00CALL435.00$7.82 / 288$8.06 / 2380022.152110%0.303842-0.0878470.0062830.7819030.348341
XSP31Aug22P435.00PUT435.00$42.24 / 67$44.21 / 670024.109876%-0.696158-0.0781590.0062830.781903-1.006835
XSP31Aug22C434.00CALL434.00$8.14 / 271$8.38 / 2210022.259121%0.309652-0.0886100.0063360.7884650.354792
XSP31Aug22P434.00PUT434.00$41.59 / 68$43.59 / 680024.249200%-0.690348-0.0789440.0063360.788465-0.997268
XSP31Aug22C433.00CALL433.00$8.47 / 271$8.72 / 2210022.375197%0.315524-0.0893570.0063870.7948790.361304
XSP31Aug22P433.00PUT433.00$40.93 / 69$42.85 / 690024.296548%-0.684476-0.0797130.0063870.794879-0.987642
XSP31Aug22C432.00CALL432.00$8.81 / 271$9.06 / 2210022.488201%0.321456-0.0900870.0064380.8011390.367874
XSP31Aug22P432.00PUT432.00$40.27 / 69$42.27 / 690024.436526%-0.678544-0.0804650.0064380.801139-0.977956
XSP31Aug22C431.00CALL431.00$9.16 / 254$9.40 / 2040022.597673%0.327448-0.0908000.0064870.8072390.374502
XSP31Aug22P431.00PUT431.00$39.64 / 70$41.65 / 700024.560836%-0.672552-0.0812010.0064870.807239-0.968213
XSP31Aug22C430.00CALL430.00$9.51 / 254$9.76 / 2040022.710012%0.333499-0.0914960.0065350.8131740.381186
XSP31Aug22P430.00PUT430.00$38.14$38.98 / 71$40.91 / 710124.583624%-0.666501-0.0819190.0065350.813174-0.958414
XSP31Aug22C429.00CALL429.00$9.87 / 237$10.12 / 1870022.818887%0.339608-0.0921730.0065810.8189370.387924
XSP31Aug22P429.00PUT429.00$38.37 / 71$40.37 / 710024.752006%-0.660392-0.0826190.0065810.818937-0.948560
XSP31Aug22C428.00CALL428.00$10.24 / 237$10.49 / 1870022.930586%0.345774-0.0928320.0066260.8245220.394716
XSP31Aug22P428.00PUT428.00$37.71 / 72$39.67 / 720024.783400%-0.654226-0.0832990.0066260.824522-0.938653
XSP31Aug22C427.00CALL427.00$10.62 / 237$10.87 / 1870023.045046%0.351995-0.0934700.0066690.8299240.401559
XSP31Aug22P427.00PUT427.00$37.10 / 73$39.06 / 730024.891725%-0.648005-0.0839600.0066690.829924-0.928694
XSP31Aug22C426.00CALL426.00$11.00 / 237$11.26 / 2370023.156144%0.358271-0.0940890.0067110.8351380.408452
XSP31Aug22P426.00PUT426.00$36.51 / 74$38.43 / 740024.991570%-0.641729-0.0846010.0067110.835138-0.918686
XSP31Aug22C425.00CALL425.00$11.40 / 220$11.65 / 1700023.270012%0.364601-0.0946860.0067510.8401570.415394
XSP31Aug22P425.00PUT425.00$13.28$35.92 / 74$37.93 / 740625.159051%-0.635399-0.0852210.0067510.840157-0.908629
XSP31Aug22C424.00CALL424.00$37.63$11.80 / 220$12.06 / 2200123.385887%0.370983-0.0952620.0067900.8449760.422382
XSP31Aug22P424.00PUT424.00$34.82$35.34 / 75$37.33 / 750125.268102%-0.629017-0.0858190.0067900.844976-0.898526
XSP31Aug22C423.00CALL423.00$15.33$12.21 / 220$12.47 / 22005023.500583%0.377415-0.0958160.0068270.8495890.429414
XSP31Aug22P423.00PUT423.00$34.73 / 76$36.73 / 760025.345201%-0.622585-0.0863950.0068270.849589-0.888378
XSP31Aug22C422.00CALL422.00$12.63 / 203$12.89 / 2030023.618307%0.383897-0.0963470.0068630.8539920.436490
XSP31Aug22P422.00PUT422.00$34.10 / 77$36.13 / 770025.407310%-0.616103-0.0869480.0068630.853992-0.878187
XSP31Aug22C421.00CALL421.00$13.06 / 203$13.32 / 2030023.733274%0.390427-0.0968550.0068960.8581790.443606
XSP31Aug22P421.00PUT421.00$33.59 / 78$35.52 / 780025.525409%-0.609573-0.0874790.0068960.858179-0.867955
XSP31Aug22C420.00CALL420.00$26.55$13.49 / 153$13.76 / 1530123.849788%0.397004-0.0973390.0069280.8621440.450761
XSP31Aug22P420.00PUT420.00$27.70$33.05 / 78$35.04 / 780425.692961%-0.602996-0.0879850.0069280.862144-0.857685
XSP31Aug22C419.00CALL419.00$13.94 / 153$14.20 / 1530023.968857%0.403626-0.0977990.0069580.8658840.457953
XSP31Aug22P419.00PUT419.00$32.48 / 79$34.47 / 790025.782765%-0.596374-0.0884670.0069580.865884-0.847377
XSP31Aug22C418.00CALL418.00$14.39 / 153$14.65 / 1530024.084800%0.410292-0.0982340.0069860.8693920.465180
XSP31Aug22P418.00PUT418.00$32.78 / 102$33.02 / 1020025.858986%-0.589708-0.0889240.0069860.869392-0.837035
XSP31Aug22C417.00CALL417.00$14.84 / 136$15.11 / 1360024.197771%0.417000-0.0986430.0070130.8726640.472440
XSP31Aug22P417.00PUT417.00$32.24 / 102$32.48 / 1020025.967527%-0.583000-0.0893550.0070130.872664-0.826660
XSP31Aug22C416.00CALL416.00$15.31 / 136$15.57 / 1360024.313616%0.423748-0.0990260.0070370.8756960.479729
XSP31Aug22P416.00PUT416.00$31.71 / 102$31.95 / 1020026.079624%-0.576252-0.0897610.0070370.875696-0.816255
XSP31Aug22C415.00CALL415.00$44.94$15.78 / 136$16.05 / 1360024.432381%0.430535-0.0993820.0070590.8784840.487047
XSP31Aug22P415.00PUT415.00$31.19 / 119$31.43 / 1190026.195299%-0.569465-0.0901390.0070590.878484-0.805822
XSP31Aug22C414.00CALL414.00$16.26 / 136$16.53 / 1360024.548429%0.437359-0.0997120.0070800.8810220.494391
XSP31Aug22P414.00PUT414.00$30.67 / 119$30.92 / 1190026.308918%-0.562641-0.0904910.0070800.881022-0.795363
XSP31Aug22C413.00CALL413.00$16.75 / 136$17.01 / 1360024.661854%0.444219-0.1000140.0070980.8833060.501758
XSP31Aug22P413.00PUT413.00$30.16 / 119$30.41 / 1190026.421769%-0.555781-0.0908160.0070980.883306-0.784880
XSP31Aug22C412.00CALL412.00$17.24 / 136$17.51 / 1360024.779856%0.451112-0.1002880.0071140.8853340.509146
XSP31Aug22P412.00PUT412.00$23.71$29.66 / 119$29.91 / 1190126.533919%-0.548888-0.0911120.0071140.885334-0.774377
XSP31Aug22C411.00CALL411.00$17.74 / 136$18.01 / 1360024.890626%0.458036-0.1005340.0071290.8871010.516553
XSP31Aug22P411.00PUT411.00$29.16 / 119$29.42 / 1190026.648428%-0.541964-0.0913800.0071290.887101-0.763855
XSP31Aug22C410.00CALL410.00$18.25 / 136$18.52 / 1360025.008877%0.464990-0.1007510.0071410.8886030.523975
XSP31Aug22P410.00PUT410.00$28.68 / 119$28.93 / 1190026.766240%-0.535010-0.0916200.0071410.888603-0.753317
XSP31Aug22C409.00CALL409.00$18.77 / 119$19.03 / 1190025.124299%0.471972-0.1009390.0071510.8898380.531411
XSP31Aug22P409.00PUT409.00$28.20 / 119$28.45 / 1190026.881973%-0.528028-0.0918300.0071510.889838-0.742766
XSP31Aug22C408.00CALL408.00$19.29 / 119$19.55 / 1190025.237160%0.478979-0.1010970.0071580.8908020.538858
XSP31Aug22P408.00PUT408.00$27.72 / 119$27.98 / 1190026.995827%-0.521021-0.0920110.0071580.890802-0.732204
XSP31Aug22C407.00CALL407.00$19.82 / 119$20.08 / 1190025.353274%0.486010-0.1012260.0071640.8914920.546313
XSP31Aug22P407.00PUT407.00$27.26 / 119$27.51 / 1190027.113560%-0.513990-0.0921610.0071640.891492-0.721633
XSP31Aug22P406.00PUT406.00$26.80 / 119$27.05 / 1190027.229672%-0.506937-0.0922820.0071670.891906-0.711058
XSP31Aug22C405.00CALL405.00$20.90 / 119$21.16 / 1190025.584599%0.500136-0.1013930.0071680.8920410.561236
XSP31Aug22P405.00PUT405.00$26.34 / 119$26.60 / 1190027.344250%-0.499864-0.0923730.0071680.892041-0.700479
XSP31Aug22C404.00CALL404.00$21.44 / 119$21.70 / 1190025.688801%0.507226-0.1014300.0071670.8918940.568699
XSP31Aug22P404.00PUT404.00$25.89 / 119$26.15 / 1190027.457354%-0.492774-0.0924320.0071670.891894-0.689901
XSP31Aug22C403.00CALL403.00$22.00 / 119$22.26 / 1190025.807886%0.514331-0.1014370.0071640.8914650.576160
XSP31Aug22P403.00PUT403.00$25.45 / 119$25.71 / 1190027.574641%-0.485669-0.0924610.0071640.891465-0.679325
XSP31Aug22C402.00CALL402.00$22.56 / 119$22.82 / 1190025.919481%0.521449-0.1014120.0071580.8907510.583614
XSP31Aug22P402.00PUT402.00$25.02 / 119$25.28 / 1190027.696164%-0.478551-0.0924590.0071580.890751-0.668756
XSP31Aug22C401.00CALL401.00$23.12 / 119$23.38 / 1190026.022282%0.528578-0.1013560.0071500.8897510.591060
XSP31Aug22P401.00PUT401.00$24.59 / 119$24.85 / 1190027.811678%-0.471422-0.0924250.0071500.889751-0.658194
XSP31Aug22C400.00CALL400.00$23.70 / 119$23.96 / 1190026.142939%0.535716-0.1012690.0071400.8884630.598494
XSP31Aug22P400.00PUT400.00$24.16 / 119$24.42 / 1190027.918534%-0.464284-0.0923600.0071400.888463-0.647645
XSP31Aug22C399.00CALL399.00$24.28 / 119$24.53 / 1190026.249299%0.542860-0.1011500.0071270.8868880.605914
XSP31Aug22P399.00PUT399.00$23.75 / 119$24.01 / 1190028.042002%-0.457140-0.0922630.0071270.886888-0.637109
XSP31Aug22C398.00CALL398.00$24.86 / 119$25.12 / 1190026.359676%0.550008-0.1009990.0071120.8850230.613317
XSP31Aug22P398.00PUT398.00$23.34 / 136$23.60 / 1360028.158710%-0.449992-0.0921350.0071120.885023-0.626591
XSP31Aug22C397.00CALL397.00$25.45 / 119$25.71 / 1190026.468512%0.557158-0.1008170.0070950.8828690.620700
XSP31Aug22P397.00PUT397.00$22.93 / 136$23.19 / 1360028.268701%-0.442842-0.0919750.0070950.882869-0.616093
XSP31Aug22C396.00CALL396.00$26.05 / 119$26.31 / 1190026.579355%0.564307-0.1006030.0070750.8804260.628059
XSP31Aug22P396.00PUT396.00$22.53 / 136$22.80 / 1360028.389037%-0.435693-0.0917830.0070750.880426-0.605619
XSP31Aug22C395.00CALL395.00$26.65 / 119$26.91 / 1190026.687497%0.571454-0.1003570.0070530.8776940.635392
XSP31Aug22P395.00PUT395.00$22.14 / 136$22.40 / 1360028.502787%-0.428546-0.0915590.0070530.877694-0.595171
XSP31Aug22C394.00CALL394.00$27.26 / 119$27.51 / 1190026.792048%0.578595-0.1000790.0070290.8746730.642695
XSP31Aug22P394.00PUT394.00$8.05$21.75 / 136$22.01 / 1360128.615663%-0.421405-0.0913040.0070290.874673-0.584752
XSP31Aug22C393.00CALL393.00$27.88 / 119$28.13 / 1190026.906667%0.585728-0.0997700.0070020.8713650.649967
XSP31Aug22P393.00PUT393.00$21.37 / 136$21.63 / 1360028.733422%-0.414272-0.0910170.0070020.871365-0.574365
XSP31Aug22C390.00CALL390.00$29.75 / 102$30.00 / 1020027.218992%0.607058-0.0986540.0069090.8597250.671557
XSP31Aug22P390.00PUT390.00$20.26 / 136$20.52 / 1360029.081789%-0.392942-0.0899680.0069090.859725-0.543428
XSP31Aug22C385.00CALL385.00$32.22 / 84$34.14 / 840027.830025%0.642228-0.0961760.0067080.8347310.706614
XSP31Aug22P385.00PUT385.00$15.40$18.52 / 203$18.78 / 2030429.666923%-0.357772-0.0876010.0067080.834731-0.492795
XSP31Aug22C380.00CALL380.00$35.56 / 79$37.49 / 790028.321821%0.676667-0.0929600.0064530.8030740.740190
XSP31Aug22P380.00PUT380.00$9.03$16.91 / 220$17.17 / 1700630.252124%-0.323333-0.0844970.0064530.803074-0.443642
XSP31Aug22C375.00CALL375.00$39.00 / 76$40.96 / 760028.787308%0.710080-0.0890630.0061500.7652980.771928
XSP31Aug22P375.00PUT375.00$8.26$15.43 / 237$15.68 / 2370330.843678%-0.289920-0.0807110.0061500.765298-0.396327
XSP31Aug22C370.00CALL370.00$42.67 / 73$44.59 / 730029.342221%0.742192-0.0845600.0058030.7221160.801493
XSP31Aug22P370.00PUT370.00$5.02$14.06 / 254$14.30 / 2540931.428945%-0.257808-0.0763200.0058030.722116-0.351186
XSP31Aug22C365.00CALL365.00$46.25 / 70$48.26 / 700029.705382%0.772749-0.0795440.0054190.6743930.828585
XSP31Aug22P365.00PUT365.00$8.68$12.80 / 288$13.03 / 28802132.018895%-0.227251-0.0714150.0054190.674393-0.308517
XSP31Aug22C360.00CALL360.00$50.14 / 68$52.08 / 680030.231220%0.801528-0.0741210.0050070.6231150.852947
XSP31Aug22P360.00PUT360.00$10.43$11.65 / 255$11.88 / 30507932.633873%-0.198472-0.0661030.0050070.623115-0.268578
XSP31Aug22C355.00CALL355.00$54.03 / 66$56.03 / 660030.706542%0.828343-0.0684050.0045750.5693540.874373
XSP31Aug22P355.00PUT355.00$10.60 / 272$10.82 / 3220033.250789%-0.171657-0.0604980.0045750.569354-0.231575
XSP31Aug22C350.00CALL350.00$69.85$58.03 / 64$60.03 / 640031.152445%0.853052-0.0625180.0041320.5142290.892713
XSP31Aug22P350.00PUT350.00$8.88$9.64 / 356$9.86 / 3560133.884637%-0.146948-0.0547230.0041320.514229-0.197658