XSP.IN Option Chain

End of day data from May 11, 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
XSP31Aug22P365.00PUT365.00$13.62$13.92 / 254$14.15 / 204192131.164761%-0.263055-0.0756800.0060290.714511-0.349209
XSP31Aug22C520.00CALL520.00$0.01 / 850$0.08 / 1,4500018.227182%0.026232-0.0147880.0011240.1332320.030364
XSP31Aug22P520.00PUT520.00$124.70 / 50$127.09 / 500026.043159%-0.973768-0.0034190.0011240.133232-1.575517
XSP31Aug22C515.00CALL515.00$0.02 / 950$0.09 / 1,2500018.029800%0.030807-0.0169110.0012850.1523010.035620
XSP31Aug22P515.00PUT515.00$119.74 / 50$122.13 / 500025.470583%-0.969193-0.0056510.0012850.152301-1.554820
XSP31Aug22C510.00CALL510.00$0.04 / 1,375$0.11 / 9500018.041443%0.036078-0.0192670.0014640.1734550.041665
XSP31Aug22P510.00PUT510.00$114.79 / 50$117.17 / 500024.900182%-0.963922-0.0081170.0014640.173455-1.533333
XSP31Aug22C505.00CALL505.00$0.07 / 1,575$0.15 / 1,4500018.218564%0.042129-0.0218690.0016600.1967930.048593
XSP31Aug22P505.00PUT505.00$109.85 / 50$112.23 / 500024.387771%-0.957871-0.0108280.0016600.196793-1.510964
XSP31Aug22C500.00CALL500.00$0.12 / 1,050$0.19 / 8500018.340628%0.049048-0.0247250.0018760.2223910.056501
XSP31Aug22P500.00PUT500.00$104.92 / 50$107.10 / 10023.375244%-0.950952-0.0137930.0018760.222391-1.487615
XSP31Aug22C495.00CALL495.00$0.18 / 1,375$0.26 / 1,0500018.513037%0.056930-0.0278410.0021120.2502950.065491
XSP31Aug22P495.00PUT495.00$100.01 / 50$102.18 / 10022.948049%-0.943070-0.0170180.0021120.250295-1.463184
XSP31Aug22C490.00CALL490.00$0.98$0.27 / 1,033$0.35 / 1,0330018.711534%0.065871-0.0312180.0023670.2805130.075668
XSP31Aug22P490.00PUT490.00$95.12 / 50$97.51 / 500023.070270%-0.934129-0.0205050.0023670.280513-1.437565
XSP31Aug22C485.00CALL485.00$0.90$0.39 / 799$0.47 / 9240318.909985%0.075972-0.0348540.0026410.3130100.087141
XSP31Aug22P485.00PUT485.00$90.30 / 51$92.63 / 510022.771261%-0.924028-0.0242500.0026410.313010-1.410652
XSP31Aug22C480.00CALL480.00$1.25$0.54 / 890$0.64 / 9900319.123300%0.087334-0.0387390.0029340.3477010.100015
XSP31Aug22P480.00PUT480.00$85.46 / 51$87.84 / 510022.511912%-0.912666-0.0282450.0029340.347701-1.382336
XSP31Aug22C479.00CALL479.00$0.58 / 765$0.67 / 7650019.153751%0.089767-0.0395450.0029940.3548900.102767
XSP31Aug22P479.00PUT479.00$84.50 / 51$86.88 / 510022.462593%-0.910233-0.0290720.0029940.354890-1.376496
XSP31Aug22C478.00CALL478.00$0.62 / 748$0.71 / 7480019.200594%0.092255-0.0403600.0030560.3621600.105581
XSP31Aug22P478.00PUT478.00$83.54 / 51$85.93 / 510022.423956%-0.907745-0.0299090.0030560.362160-1.370594
XSP31Aug22C477.00CALL477.00$0.66 / 731$0.76 / 8730019.262211%0.094798-0.0411840.0031180.3695090.108456
XSP31Aug22P477.00PUT477.00$82.59 / 51$84.97 / 510022.380922%-0.905202-0.0307550.0031180.369509-1.364631
XSP31Aug22C476.00CALL476.00$0.70 / 731$0.80 / 7310019.285934%0.097399-0.0420170.0031800.3769360.111394
XSP31Aug22P476.00PUT476.00$81.64 / 51$84.02 / 510022.350036%-0.902601-0.0316100.0031800.376936-1.358605
XSP31Aug22C475.00CALL475.00$0.75 / 714$0.85 / 7140019.351818%0.100058-0.0428590.0032440.3844380.114395
XSP31Aug22P475.00PUT475.00$80.67 / 52$83.05 / 520022.250162%-0.899942-0.0324740.0032440.384438-1.352515
XSP31Aug22C474.00CALL474.00$0.80 / 714$0.90 / 7140019.402948%0.102774-0.0437100.0033080.3920130.117461
XSP31Aug22P474.00PUT474.00$79.75 / 52$82.13 / 520022.305922%-0.897226-0.0333460.0033080.392013-1.346362
XSP31Aug22C473.00CALL473.00$0.85 / 697$0.96 / 8220019.466409%0.105550-0.0445680.0033720.3996610.120591
XSP31Aug22P473.00PUT473.00$78.81 / 52$81.19 / 520022.286848%-0.894450-0.0342270.0033720.399661-1.340143
XSP31Aug22C472.00CALL472.00$2.00$0.90 / 697$1.01 / 6970319.496151%0.108386-0.0454350.0034370.4073770.123787
XSP31Aug22P472.00PUT472.00$77.87 / 52$80.25 / 520022.268079%-0.891614-0.0351150.0034370.407377-1.333859
XSP31Aug22C471.00CALL471.00$9.69$0.96 / 680$1.07 / 6800119.554951%0.111282-0.0463090.0035030.4151610.127050
XSP31Aug22P471.00PUT471.00$76.94 / 52$79.32 / 520022.270920%-0.888718-0.0360120.0035030.415161-1.327508
XSP31Aug22C470.00CALL470.00$11.04$1.02 / 663$1.13 / 6630019.605996%0.114239-0.0471910.0035690.4230100.130379
XSP31Aug22P470.00PUT470.00$76.00 / 52$78.38 / 520022.238700%-0.885761-0.0369160.0035690.423010-1.321090
XSP31Aug22C469.00CALL469.00$1.08 / 663$1.20 / 6630019.662065%0.117259-0.0480810.0036360.4309210.133777
XSP31Aug22P469.00PUT469.00$75.07 / 52$77.46 / 520022.243407%-0.882741-0.0378270.0036360.430921-1.314604
XSP31Aug22C468.00CALL468.00$1.15 / 646$1.27 / 6460019.729911%0.120341-0.0489770.0037030.4388920.137243
XSP31Aug22P468.00PUT468.00$74.15 / 53$76.53 / 530022.241317%-0.879659-0.0387450.0037030.438892-1.308050
XSP31Aug22C467.00CALL467.00$2.65$1.22 / 629$1.34 / 6290319.781440%0.123487-0.0498800.0037710.4469200.140778
XSP31Aug22P467.00PUT467.00$73.23 / 53$75.61 / 530022.246623%-0.876513-0.0396700.0037710.446920-1.301426
XSP31Aug22C466.00CALL466.00$1.29 / 629$1.42 / 6290319.840623%0.126697-0.0507900.0038390.4550020.144383
XSP31Aug22P466.00PUT466.00$72.31 / 53$74.69 / 530022.245000%-0.873303-0.0406010.0038390.455002-1.294733
XSP31Aug22C465.00CALL465.00$1.37 / 612$1.50 / 6120019.905296%0.129971-0.0517050.0039080.4631350.148058
XSP31Aug22P465.00PUT465.00$71.39 / 53$73.77 / 530022.238941%-0.870029-0.0415390.0039080.463135-1.287970
XSP31Aug22C464.00CALL464.00$1.45 / 595$1.59 / 5950019.974908%0.133311-0.0526270.0039770.4713160.151805
XSP31Aug22P464.00PUT464.00$70.48 / 53$72.86 / 530022.246342%-0.866689-0.0424820.0039770.471316-1.281135
XSP31Aug22C463.00CALL463.00$1.54 / 595$1.67 / 5950020.029440%0.136717-0.0535540.0040460.4795420.155623
XSP31Aug22P463.00PUT463.00$69.58 / 54$71.95 / 540022.263208%-0.863283-0.0434310.0040460.479542-1.274229
XSP31Aug22C462.00CALL462.00$1.63 / 578$1.77 / 5780020.104475%0.140190-0.0544850.0041160.4878090.159513
XSP31Aug22P462.00PUT462.00$68.67 / 54$71.05 / 540022.271577%-0.859810-0.0443840.0041160.487809-1.267251
XSP31Aug22C461.00CALL461.00$11.53$1.72 / 561$1.87 / 5610120.167914%0.143729-0.0554220.0041860.4961140.163475
XSP31Aug22P461.00PUT461.00$67.77 / 54$70.15 / 540022.283447%-0.856271-0.0453430.0041860.496114-1.260200
XSP31Aug22C460.00CALL460.00$5.04$1.82 / 544$1.97 / 5440120.234041%0.147336-0.0563620.0042560.5044530.167510
XSP31Aug22P460.00PUT460.00$66.88 / 54$69.26 / 540022.313291%-0.852664-0.0463050.0042560.504453-1.253076
XSP31Aug22C459.00CALL459.00$1.93 / 544$2.07 / 5440020.302417%0.151012-0.0573070.0043270.5128230.171619
XSP31Aug22P459.00PUT459.00$66.03 / 55$68.35 / 550022.355101%-0.848988-0.0472720.0043270.512823-1.245879
XSP31Aug22C458.00CALL458.00$3.38$2.03 / 527$2.19 / 5270220.370239%0.154756-0.0582550.0043980.5212200.175802
XSP31Aug22P458.00PUT458.00$65.11 / 55$67.48 / 550022.358467%-0.845244-0.0482420.0043980.521220-1.238608
XSP31Aug22C457.00CALL457.00$2.15 / 510$2.30 / 5100020.443632%0.158570-0.0592060.0044690.5296390.180059
XSP31Aug22P457.00PUT457.00$64.23 / 55$66.60 / 550022.386593%-0.841430-0.0492140.0044690.529639-1.231263
XSP31Aug22C456.00CALL456.00$2.27 / 493$2.42 / 4930020.515460%0.162453-0.0601600.0045400.5380770.184391
XSP31Aug22P456.00PUT456.00$63.35 / 55$65.73 / 550022.414927%-0.837547-0.0501900.0045400.538077-1.223843
XSP31Aug22C455.00CALL455.00$2.39 / 476$2.55 / 4760020.587061%0.166406-0.0611150.0046110.5465290.188798
XSP31Aug22P455.00PUT455.00$62.48 / 56$64.86 / 560022.447443%-0.833594-0.0511670.0046110.546529-1.216348
XSP31Aug22C454.00CALL454.00$2.52 / 476$2.68 / 4760020.660903%0.170430-0.0620730.0046830.5549900.193280
XSP31Aug22P454.00PUT454.00$61.62 / 56$64.00 / 560022.491681%-0.829570-0.0521470.0046830.554990-1.208778
XSP31Aug22C453.00CALL453.00$2.65 / 459$2.82 / 4590020.734100%0.174524-0.0630310.0047540.5634580.197837
XSP31Aug22P453.00PUT453.00$60.79 / 56$63.12 / 560022.536904%-0.825476-0.0531270.0047540.563458-1.201132
XSP31Aug22C452.00CALL452.00$6.88$2.79 / 442$2.96 / 4420120.806690%0.178690-0.0639900.0048260.5719260.202470
XSP31Aug22P452.00PUT452.00$59.91 / 57$62.29 / 570022.572708%-0.821310-0.0541080.0048260.571926-1.193411
XSP31Aug22C451.00CALL451.00$2.94 / 425$3.11 / 4250020.888981%0.182927-0.0649490.0048970.5803900.207178
XSP31Aug22P451.00PUT451.00$59.06 / 57$61.44 / 570022.611630%-0.817073-0.0550890.0048970.580390-1.185614
XSP31Aug22C450.00CALL450.00$3.09 / 408$3.27 / 4080020.972427%0.187236-0.0659080.0049680.5888460.211963
XSP31Aug22P450.00PUT450.00$58.22 / 57$60.60 / 570022.660119%-0.812764-0.0560690.0049680.588846-1.177742
XSP31Aug22C449.00CALL449.00$3.25 / 408$3.43 / 4080021.051958%0.191617-0.0668660.0050400.5972870.216823
XSP31Aug22P449.00PUT449.00$57.39 / 58$59.76 / 580022.707342%-0.808383-0.0570490.0050400.597287-1.169793
XSP31Aug22C448.00CALL448.00$3.42 / 391$3.60 / 3910021.142524%0.196070-0.0678220.0051110.6057100.221760
XSP31Aug22P448.00PUT448.00$56.56 / 58$58.94 / 580022.766592%-0.803930-0.0580270.0051110.605710-1.161768
XSP31Aug22C447.00CALL447.00$3.59 / 374$3.78 / 3740021.227839%0.200596-0.0687760.0051820.6141090.226772
XSP31Aug22P447.00PUT447.00$55.74 / 59$58.11 / 590022.815435%-0.799404-0.0590030.0051820.614109-1.153667
XSP31Aug22C446.00CALL446.00$3.77 / 374$3.96 / 3740021.313471%0.205194-0.0697280.0052520.6224790.231861
XSP31Aug22P446.00PUT446.00$24.34$54.92 / 59$57.30 / 590122.871575%-0.794806-0.0599760.0052520.622479-1.145491
XSP31Aug22C445.00CALL445.00$3.95 / 357$4.14 / 3570021.386447%0.209864-0.0706760.0053230.6308150.237025
XSP31Aug22P445.00PUT445.00$23.98$54.14 / 59$56.47 / 590122.938156%-0.790136-0.0609470.0053230.630815-1.137239
XSP31Aug22C444.00CALL444.00$4.14 / 357$4.34 / 3570021.478440%0.214608-0.0716200.0053930.6391100.242264
XSP31Aug22P444.00PUT444.00$53.31 / 60$55.68 / 600022.986620%-0.785392-0.0619130.0053930.639110-1.128911
XSP31Aug22C443.00CALL443.00$4.34 / 340$4.54 / 3400021.566743%0.219424-0.0725600.0054620.6473590.247580
XSP31Aug22P443.00PUT443.00$52.51 / 60$54.88 / 600023.041373%-0.780576-0.0628750.0054620.647359-1.120507
XSP31Aug22C442.00CALL442.00$4.55 / 340$4.74 / 3400021.651933%0.224312-0.0734950.0055310.6555580.252970
XSP31Aug22P442.00PUT442.00$23.17$51.75 / 61$54.08 / 610123.121102%-0.775688-0.0638310.0055310.655558-1.112029
XSP31Aug22C441.00CALL441.00$4.76 / 323$4.96 / 3230021.744488%0.229273-0.0744240.0056000.6636990.258435
XSP31Aug22P441.00PUT441.00$50.94 / 61$53.31 / 610023.175557%-0.770727-0.0647820.0056000.663699-1.103476
XSP31Aug22C440.00CALL440.00$4.97 / 323$5.18 / 3230021.824107%0.234306-0.0753470.0056680.6717770.263974
XSP31Aug22P440.00PUT440.00$50.17 / 62$52.54 / 620023.250157%-0.765694-0.0657270.0056680.671777-1.094848
XSP31Aug22C439.00CALL439.00$5.20 / 306$5.41 / 3060021.920565%0.239412-0.0762630.0057360.6797860.269587
XSP31Aug22P439.00PUT439.00$49.40 / 62$51.77 / 620023.317204%-0.760588-0.0666650.0057360.679786-1.086147
XSP31Aug22C438.00CALL438.00$5.43 / 306$5.64 / 3060022.006330%0.244590-0.0771710.0058030.6877210.275274
XSP31Aug22P438.00PUT438.00$48.64 / 63$51.01 / 630023.391101%-0.755410-0.0675950.0058030.687721-1.077372
XSP31Aug22C437.00CALL437.00$5.68 / 289$5.89 / 3390022.109858%0.249839-0.0780710.0058690.6955750.281034
XSP31Aug22P437.00PUT437.00$47.89 / 63$50.26 / 630023.469764%-0.750161-0.0685160.0058690.695575-1.068524
XSP31Aug22C436.00CALL436.00$5.93 / 289$6.14 / 2890022.203326%0.255160-0.0789620.0059340.7033420.286866
XSP31Aug22P436.00PUT436.00$47.17 / 64$49.50 / 640023.553742%-0.744840-0.0694290.0059340.703342-1.059604
XSP31Aug22C435.00CALL435.00$6.19 / 272$6.40 / 2720022.304351%0.260552-0.0798430.0059990.7110160.292769
XSP31Aug22P435.00PUT435.00$46.43 / 65$48.76 / 650023.626370%-0.739448-0.0703320.0059990.711016-1.050612
XSP31Aug22C434.00CALL434.00$6.45 / 272$6.66 / 2720022.390716%0.266014-0.0807140.0060630.7185900.298744
XSP31Aug22P434.00PUT434.00$45.70 / 65$48.03 / 650023.708686%-0.733986-0.0712250.0060630.718590-1.041549
XSP31Aug22C433.00CALL433.00$6.72 / 255$6.94 / 2550022.490476%0.271547-0.0815730.0061260.7260590.304788
XSP31Aug22P433.00PUT433.00$44.98 / 66$47.31 / 660023.793617%-0.728453-0.0721060.0061260.726059-1.032416
XSP31Aug22C432.00CALL432.00$7.00 / 255$7.22 / 2550022.589406%0.277149-0.0824210.0061880.7334160.310902
XSP31Aug22P432.00PUT432.00$44.25 / 66$46.61 / 660023.876318%-0.722851-0.0729760.0061880.733416-1.023214
XSP31Aug22C431.00CALL431.00$7.29 / 255$7.51 / 2550022.688004%0.282821-0.0832570.0062490.7406550.317085
XSP31Aug22P431.00PUT431.00$43.56 / 67$45.89 / 670023.963658%-0.717179-0.0738340.0062490.740655-1.013944
XSP31Aug22C430.00CALL430.00$7.58 / 238$7.81 / 2380022.785491%0.288561-0.0840790.0063090.7477690.323334
XSP31Aug22P430.00PUT430.00$38.14$42.87 / 68$45.19 / 680124.055424%-0.711439-0.0746780.0063090.747769-1.004606
XSP31Aug22C429.00CALL429.00$7.88 / 238$8.11 / 2380022.879884%0.294369-0.0848880.0063680.7547530.329650
XSP31Aug22P429.00PUT429.00$42.17 / 68$44.50 / 680024.137713%-0.705631-0.0755080.0063680.754753-0.995202
XSP31Aug22C428.00CALL428.00$8.19 / 221$8.42 / 2210022.978006%0.300245-0.0856820.0064260.7615990.336031
XSP31Aug22P428.00PUT428.00$41.49 / 69$43.82 / 690024.231233%-0.699755-0.0763240.0064260.761599-0.985732
XSP31Aug22C427.00CALL427.00$8.51 / 221$8.74 / 2210023.079457%0.306186-0.0864610.0064830.7683010.342476
XSP31Aug22P427.00PUT427.00$40.82 / 70$43.14 / 700024.322015%-0.693814-0.0771250.0064830.768301-0.976199
XSP31Aug22C426.00CALL426.00$8.84 / 221$9.07 / 2210023.184212%0.312193-0.0872230.0065380.7748530.348984
XSP31Aug22P426.00PUT426.00$40.15 / 70$42.48 / 700024.417245%-0.687807-0.0779090.0065380.774853-0.966603
XSP31Aug22C425.00CALL425.00$9.17 / 204$9.41 / 2540023.286149%0.318265-0.0879690.0065920.7812490.355554
XSP31Aug22P425.00PUT425.00$13.28$39.49 / 71$41.82 / 710624.509901%-0.681735-0.0786770.0065920.781249-0.956945
XSP31Aug22C424.00CALL424.00$37.63$9.52 / 204$9.75 / 2040123.391362%0.324400-0.0886980.0066440.7874830.362183
XSP31Aug22P424.00PUT424.00$34.82$38.85 / 72$41.17 / 720124.612751%-0.675600-0.0794280.0066440.787483-0.947227
XSP31Aug22C423.00CALL423.00$15.33$9.87 / 187$10.11 / 23705023.499733%0.330598-0.0894090.0066960.7935470.368872
XSP31Aug22P423.00PUT423.00$38.21 / 73$40.53 / 730024.712913%-0.669402-0.0801600.0066960.793547-0.937451
XSP31Aug22C422.00CALL422.00$10.23 / 187$10.47 / 2370023.604842%0.336858-0.0901010.0067450.7994360.375617
XSP31Aug22P422.00PUT422.00$37.57 / 73$39.90 / 730024.810459%-0.663142-0.0808740.0067450.799436-0.927617
XSP31Aug22C421.00CALL421.00$10.60 / 187$10.84 / 2370023.713055%0.343178-0.0907730.0067930.8051430.382418
XSP31Aug22P421.00PUT421.00$36.95 / 74$39.27 / 740024.911656%-0.656822-0.0815690.0067930.805143-0.917728
XSP31Aug22C420.00CALL420.00$26.55$10.97 / 187$11.22 / 2370123.818084%0.349558-0.0914250.0068400.8106630.389273
XSP31Aug22P420.00PUT420.00$27.70$36.33 / 75$38.65 / 750425.010271%-0.650442-0.0822430.0068400.810663-0.907785
XSP31Aug22C419.00CALL419.00$11.36 / 170$11.60 / 2200023.926189%0.355996-0.0920570.0068850.8159890.396180
XSP31Aug22P419.00PUT419.00$35.72 / 76$38.04 / 760025.112480%-0.644004-0.0828960.0068850.815989-0.897789
XSP31Aug22C418.00CALL418.00$11.75 / 170$11.99 / 2200024.031195%0.362491-0.0926670.0069280.8211160.403138
XSP31Aug22P418.00PUT418.00$35.14 / 76$37.47 / 760025.247272%-0.637509-0.0835280.0069280.821116-0.887743
XSP31Aug22C417.00CALL417.00$12.15 / 170$12.39 / 2200024.137722%0.369041-0.0932550.0069700.8260370.410144
XSP31Aug22P417.00PUT417.00$34.52 / 77$36.84 / 770025.316467%-0.630959-0.0841380.0069700.826037-0.877649
XSP31Aug22C416.00CALL416.00$12.56 / 153$12.80 / 2030024.251764%0.375645-0.0938200.0070090.8307460.417197
XSP31Aug22P416.00PUT416.00$33.93 / 78$36.25 / 780025.418598%-0.624355-0.0847240.0070090.830746-0.867508
XSP31Aug22C415.00CALL415.00$44.94$12.97 / 153$13.22 / 2030024.356171%0.382302-0.0943610.0070470.8352380.424295
XSP31Aug22P415.00PUT415.00$33.35 / 79$35.67 / 790025.518807%-0.617698-0.0852880.0070470.835238-0.857322
XSP31Aug22C414.00CALL414.00$13.39 / 153$13.64 / 2030024.462209%0.389010-0.0948790.0070830.8395070.431435
XSP31Aug22P414.00PUT414.00$32.78 / 80$35.10 / 800025.627183%-0.610990-0.0858270.0070830.839507-0.847093
XSP31Aug22C413.00CALL413.00$13.82 / 153$14.07 / 2030024.571019%0.395768-0.0953720.0071170.8435480.438616
XSP31Aug22P413.00PUT413.00$32.21 / 81$34.54 / 810025.732897%-0.604232-0.0863420.0071170.843548-0.836824
XSP31Aug22C412.00CALL412.00$14.26 / 153$14.51 / 2030024.682679%0.402573-0.0958390.0071500.8473560.445835
XSP31Aug22P412.00PUT412.00$23.71$32.69 / 102$32.93 / 1020125.830207%-0.597427-0.0868310.0071500.847356-0.826516
XSP31Aug22C411.00CALL411.00$14.71 / 136$14.96 / 1860024.797256%0.409425-0.0962810.0071800.8509240.453091
XSP31Aug22P411.00PUT411.00$32.14 / 102$32.38 / 1020025.936861%-0.590575-0.0872950.0071800.850924-0.816172
XSP31Aug22C410.00CALL410.00$15.16 / 136$15.42 / 1360024.908955%0.416322-0.0966960.0072080.8542490.460381
XSP31Aug22P410.00PUT410.00$31.60 / 102$31.84 / 1020026.046982%-0.583678-0.0877320.0072080.854249-0.805795
XSP31Aug22C409.00CALL409.00$15.63 / 136$15.88 / 1360025.023716%0.423261-0.0970840.0072340.8573250.467702
XSP31Aug22P409.00PUT409.00$31.07 / 119$31.31 / 1190026.160594%-0.576739-0.0881420.0072340.857325-0.795385
XSP31Aug22C408.00CALL408.00$16.09 / 136$16.35 / 1360025.129962%0.430241-0.0974450.0072580.8601470.475052
XSP31Aug22P408.00PUT408.00$30.54 / 119$30.78 / 1190026.266133%-0.569759-0.0885250.0072580.860147-0.784947
XSP31Aug22C407.00CALL407.00$16.57 / 136$16.83 / 1360025.245206%0.437261-0.0977780.0072790.8627110.482429
XSP31Aug22P407.00PUT407.00$30.02 / 119$30.26 / 1190026.375277%-0.562739-0.0888790.0072790.862711-0.774481
XSP31Aug22C406.00CALL406.00$23.45$17.06 / 136$17.31 / 1360025.357990%0.444317-0.0980820.0072990.8650130.489830
XSP31Aug22P406.00PUT406.00$29.51 / 119$29.75 / 1190026.489581%-0.555683-0.0892050.0072990.865013-0.763992
XSP31Aug22C405.00CALL405.00$17.55 / 136$17.80 / 1360025.470443%0.451409-0.0983570.0073160.8670480.497253
XSP31Aug22P405.00PUT405.00$29.00 / 119$29.25 / 1190026.596946%-0.548591-0.0895020.0073160.867048-0.753481
XSP31Aug22C404.00CALL404.00$18.04 / 136$18.30 / 1360025.574550%0.458534-0.0986030.0073310.8688130.504695
XSP31Aug22P404.00PUT404.00$28.51 / 119$28.75 / 1190026.712288%-0.541466-0.0897700.0073310.868813-0.742951
XSP31Aug22C403.00CALL403.00$18.55 / 119$18.80 / 1190025.686430%0.465690-0.0988190.0073430.8703030.512153
XSP31Aug22P403.00PUT403.00$28.02 / 119$28.26 / 1190026.825159%-0.534310-0.0900080.0073430.870303-0.732404
XSP31Aug22C402.00CALL402.00$19.06 / 119$19.32 / 1190025.801358%0.472874-0.0990040.0073530.8715160.519625
XSP31Aug22P402.00PUT402.00$27.53 / 119$27.78 / 1190026.935815%-0.527126-0.0902150.0073530.871516-0.721844
XSP31Aug22C401.00CALL401.00$19.58 / 119$19.83 / 1190025.908090%0.480086-0.0991590.0073610.8724470.527107
XSP31Aug22P401.00PUT401.00$27.06 / 119$27.30 / 1190027.050173%-0.519914-0.0903920.0073610.872447-0.711274
XSP31Aug22C400.00CALL400.00$20.11 / 119$20.36 / 1190026.023992%0.487322-0.0992830.0073670.8730950.534598
XSP31Aug22P400.00PUT400.00$26.59 / 119$26.83 / 1190027.162644%-0.512678-0.0905370.0073670.873095-0.700695
XSP31Aug22C399.00CALL399.00$20.64 / 119$20.89 / 1190026.132011%0.494580-0.0993750.0073700.8734550.542093
XSP31Aug22P399.00PUT399.00$26.12 / 119$26.37 / 1190027.273337%-0.505420-0.0906520.0073700.873455-0.690111
XSP31Aug22C398.00CALL398.00$21.18 / 119$21.43 / 1190026.243692%0.501859-0.0994360.0073700.8735260.549591
XSP31Aug22P398.00PUT398.00$25.67 / 119$25.92 / 1190027.393777%-0.498141-0.0907350.0073700.873526-0.679525
XSP31Aug22C397.00CALL397.00$21.73 / 119$21.98 / 1190026.359110%0.509155-0.0994650.0073690.8733060.557088
XSP31Aug22P397.00PUT397.00$25.22 / 119$25.47 / 1190027.506851%-0.490845-0.0907850.0073690.873306-0.668940
XSP31Aug22C396.00CALL396.00$22.28 / 119$22.53 / 1190026.466868%0.516466-0.0994620.0073640.8727920.564581
XSP31Aug22P396.00PUT396.00$24.77 / 119$25.02 / 1190027.612594%-0.483534-0.0908040.0073640.872792-0.658359
XSP31Aug22C395.00CALL395.00$22.84 / 119$23.09 / 1190026.578472%0.523791-0.0994260.0073570.8719820.572068
XSP31Aug22P395.00PUT395.00$24.34 / 119$24.59 / 1190027.733979%-0.476209-0.0907900.0073570.871982-0.647784
XSP31Aug22C394.00CALL394.00$23.40 / 119$23.65 / 1190026.682539%0.531126-0.0993580.0073480.8708760.579544
XSP31Aug22P394.00PUT394.00$8.05$23.91 / 119$24.16 / 1190127.848186%-0.468874-0.0907440.0073480.870876-0.637219
XSP31Aug22C393.00CALL393.00$23.97 / 119$24.22 / 1190026.790608%0.538469-0.0992580.0073360.8694720.587008
XSP31Aug22P393.00PUT393.00$23.48 / 119$23.73 / 1190027.955255%-0.461531-0.0906650.0073360.869472-0.626667
XSP31Aug22C390.00CALL390.00$25.73 / 119$25.97 / 1190027.122248%0.560521-0.0987580.0072860.8634650.609291
XSP31Aug22P390.00PUT390.00$22.25 / 136$22.49 / 1360028.297306%-0.439479-0.0902320.0072860.863465-0.595120
XSP31Aug22C385.00CALL385.00$28.76 / 102$29.00 / 1020027.651384%0.597199-0.0972690.0071510.8474790.645878
XSP31Aug22P385.00PUT385.00$15.40$20.31 / 136$20.55 / 1360428.866252%-0.402801-0.0888510.0071510.847479-0.543092
XSP31Aug22C380.00CALL380.00$30.92 / 82$33.24 / 820028.206252%0.633503-0.0949700.0069540.8241560.681430
XSP31Aug22P380.00PUT380.00$9.03$18.51 / 153$18.76 / 1530629.438867%-0.366497-0.0866610.0069540.824156-0.492098
XSP31Aug22C375.00CALL375.00$34.45 / 78$36.43 / 780028.783987%0.669105-0.0918940.0066980.7938310.715552
XSP31Aug22P375.00PUT375.00$8.26$16.86 / 170$17.09 / 1700330.011170%-0.330895-0.0836950.0066980.793831-0.442535
XSP31Aug22C370.00CALL370.00$37.68 / 74$40.00 / 740029.246200%0.703688-0.0880990.0063880.7570410.747860
XSP31Aug22P370.00PUT370.00$5.02$15.32 / 237$15.56 / 2370930.583255%-0.296312-0.0800090.0063880.757041-0.394786
XSP31Aug22C365.00CALL365.00$41.24 / 71$43.57 / 710029.754304%0.736945-0.0836600.0060290.7145110.777996
XSP31Aug22C360.00CALL360.00$44.93 / 69$47.26 / 690030.270116%0.768599-0.0786740.0056290.6671360.805635
XSP31Aug22P360.00PUT360.00$10.43$12.63 / 238$12.85 / 23807931.745803%-0.231401-0.0708030.0056290.667136-0.306129
XSP31Aug22C355.00CALL355.00$48.71 / 66$51.04 / 660030.754293%0.798402-0.0732510.0051970.6159470.830500
XSP31Aug22P355.00PUT355.00$11.45 / 255$11.67 / 2550032.340454%-0.201598-0.0654900.0051970.615947-0.265823
XSP31Aug22C350.00CALL350.00$69.85$52.65 / 65$54.98 / 650031.322948%0.826149-0.0675140.0047430.5620740.852365
XSP31Aug22P350.00PUT350.00$8.88$10.39 / 322$10.60 / 2720132.969198%-0.173851-0.0598610.0047430.562074-0.228516