XSP.IN Option Chain

End of day data from May 12, 2022 for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $425.40 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22P385.00PUT385.00$23.44$19.97 / 136$20.26 / 13612428.427565%-0.405573-0.0888590.0072080.844112-0.541193
XSP31Aug22P360.00PUT360.00$12.65$12.31 / 238$12.57 / 23877931.320001%-0.232840-0.0710260.0056840.665626-0.304837
XSP31Aug22P375.00PUT375.00$18.99$16.55 / 170$16.80 / 1701329.597810%-0.333145-0.0838350.0067580.791434-0.440939
XSP31Aug22C520.00CALL520.00$0.02 / 850$0.09 / 1,4500018.755138%0.025150-0.0143310.0010920.1278850.028833
XSP31Aug22P520.00PUT520.00$124.84 / 50$128.07 / 500027.247188%-0.974850-0.0018560.0010920.127885-1.562491
XSP31Aug22C515.00CALL515.00$0.03 / 1,350$0.10 / 8500018.501702%0.029594-0.0164210.0012510.1464710.033889
XSP31Aug22P515.00PUT515.00$119.88 / 50$123.11 / 500026.625271%-0.970406-0.0040660.0012510.146471-1.542133
XSP31Aug22C510.00CALL510.00$0.05 / 1,657$0.13 / 1,5500018.564180%0.034723-0.0187450.0014270.1671330.039716
XSP31Aug22P510.00PUT510.00$114.97 / 50$118.15 / 500026.108861%-0.965277-0.0065100.0014270.167133-1.521005
XSP31Aug22C505.00CALL505.00$0.08 / 1,550$0.16 / 1,3500018.562119%0.040621-0.0213170.0016220.1899760.046406
XSP31Aug22P505.00PUT505.00$110.02 / 50$113.20 / 500025.489017%-0.959379-0.0092020.0016220.189976-1.499014
XSP31Aug22C500.00CALL500.00$0.13 / 850$0.20 / 1,2500018.645013%0.047379-0.0241460.0018370.2150820.054057
XSP31Aug22P500.00PUT500.00$105.03 / 50$108.27 / 500024.802122%-0.952621-0.0121510.0018370.215082-1.476062
XSP31Aug22C495.00CALL495.00$0.18 / 1,050$0.26 / 1,5500018.671782%0.055091-0.0272390.0020710.2425050.062771
XSP31Aug22P495.00PUT495.00$100.10 / 50$103.34 / 500024.223554%-0.944909-0.0153640.0020710.242505-1.452046
XSP31Aug22C490.00CALL490.00$0.98$0.25 / 1,250$0.33 / 1,2500018.691385%0.063855-0.0305990.0023250.2722630.072654
XSP31Aug22P490.00PUT490.00$95.32 / 50$98.46 / 500024.014861%-0.936145-0.0188440.0023250.272263-1.426862
XSP31Aug22C485.00CALL485.00$0.90$0.34 / 1,316$0.43 / 1,1160318.744771%0.073773-0.0342230.0025990.3043300.083814
XSP31Aug22P485.00PUT485.00$90.32 / 50$93.55 / 500023.257677%-0.926227-0.0225880.0025990.304330-1.400401
XSP31Aug22C480.00CALL480.00$1.25$0.47 / 782$0.56 / 7820318.846996%0.084949-0.0381050.0028920.3386300.096360
XSP31Aug22P480.00PUT480.00$85.52 / 51$88.70 / 510022.939791%-0.915051-0.0265890.0028920.338630-1.372554
XSP31Aug22C479.00CALL479.00$0.50 / 782$0.60 / 1,2650018.899879%0.087344-0.0389110.0029520.3457470.099045
XSP31Aug22P479.00PUT479.00$84.51 / 51$87.74 / 510022.797431%-0.912656-0.0274190.0029520.345747-1.366809
XSP31Aug22C478.00CALL478.00$0.53 / 765$0.63 / 1,0650018.908693%0.089794-0.0397260.0030140.3529470.101790
XSP31Aug22P478.00PUT478.00$83.59 / 51$86.78 / 510022.806440%-0.910206-0.0282590.0030140.352947-1.361004
XSP31Aug22C477.00CALL477.00$0.56 / 965$0.66 / 7650018.911128%0.092300-0.0405510.0030760.3602280.104596
XSP31Aug22P477.00PUT477.00$82.58 / 51$85.82 / 510022.659970%-0.907700-0.0291080.0030760.360228-1.355137
XSP31Aug22C476.00CALL476.00$0.60 / 748$0.70 / 8480018.958692%0.094863-0.0413860.0031390.3675880.107465
XSP31Aug22P476.00PUT476.00$81.75 / 51$84.88 / 510022.837803%-0.905137-0.0299660.0031390.367588-1.349208
XSP31Aug22C475.00CALL475.00$0.63 / 948$0.74 / 9480018.970114%0.097484-0.0422290.0032020.3750270.110396
XSP31Aug22P475.00PUT475.00$80.79 / 51$83.93 / 510022.780878%-0.902516-0.0308340.0032020.375027-1.343216
XSP31Aug22C474.00CALL474.00$0.67 / 931$0.78 / 8310018.996868%0.100163-0.0430810.0032670.3825410.113392
XSP31Aug22P474.00PUT474.00$79.77 / 51$82.95 / 510022.579843%-0.899837-0.0317100.0032670.382541-1.337161
XSP31Aug22C473.00CALL473.00$0.72 / 731$0.82 / 7310019.040790%0.102901-0.0439420.0033310.3901300.116451
XSP31Aug22P473.00PUT473.00$78.77 / 51$82.00 / 510022.456023%-0.897099-0.0325950.0033310.390130-1.331041
XSP31Aug22C472.00CALL472.00$2.00$0.76 / 714$0.87 / 8140319.073201%0.105700-0.0448120.0033970.3977900.119576
XSP31Aug22P472.00PUT472.00$77.94 / 51$81.07 / 510022.613399%-0.894300-0.0334880.0033970.397790-1.324856
XSP31Aug22C471.00CALL471.00$9.69$0.81 / 697$0.92 / 6970119.115005%0.108559-0.0456890.0034630.4055210.122767
XSP31Aug22P471.00PUT471.00$77.00 / 51$80.13 / 510022.584089%-0.891441-0.0343900.0034630.405521-1.318604
XSP31Aug22C470.00CALL470.00$11.04$0.86 / 697$0.97 / 6970019.149563%0.111479-0.0465750.0035290.4133190.126025
XSP31Aug22P470.00PUT470.00$76.05 / 52$79.19 / 520022.535387%-0.888521-0.0353000.0035290.413319-1.312286
XSP31Aug22C469.00CALL469.00$0.91 / 680$1.03 / 8800019.192809%0.114462-0.0474680.0035970.4211820.129350
XSP31Aug22P469.00PUT469.00$74.99 / 52$78.22 / 520022.284086%-0.885538-0.0362170.0035970.421182-1.305901
XSP31Aug22C468.00CALL468.00$0.96 / 780$1.08 / 6800019.208887%0.117507-0.0483690.0036640.4291080.132744
XSP31Aug22P468.00PUT468.00$74.06 / 52$77.29 / 520022.272188%-0.882493-0.0371420.0036640.429108-1.299448
XSP31Aug22C467.00CALL467.00$2.65$1.02 / 663$1.14 / 6630319.251115%0.120617-0.0492770.0037320.4370930.136206
XSP31Aug22P467.00PUT467.00$73.12 / 52$76.35 / 520022.226798%-0.879383-0.0380740.0037320.437093-1.292925
XSP31Aug22C466.00CALL466.00$1.08 / 646$1.21 / 6460319.301910%0.123790-0.0501920.0038010.4451360.139737
XSP31Aug22P466.00PUT466.00$72.24 / 52$75.42 / 520022.270866%-0.876210-0.0390120.0038010.445136-1.286333
XSP31Aug22C465.00CALL465.00$1.15 / 646$1.28 / 6460019.360529%0.127029-0.0511130.0038700.4532330.143339
XSP31Aug22P465.00PUT465.00$71.39 / 52$74.52 / 520022.385143%-0.872971-0.0399580.0038700.453233-1.279672
XSP31Aug22C464.00CALL464.00$1.22 / 629$1.35 / 6290019.407305%0.130333-0.0520410.0039400.4613810.147011
XSP31Aug22P464.00PUT464.00$70.35 / 52$73.58 / 520022.194631%-0.869667-0.0409090.0039400.461381-1.272939
XSP31Aug22C463.00CALL463.00$1.29 / 612$1.43 / 6120019.460185%0.133703-0.0529740.0040100.4695770.150755
XSP31Aug22P463.00PUT463.00$69.55 / 53$72.68 / 530022.352351%-0.866297-0.0418670.0040100.469577-1.266135
XSP31Aug22C462.00CALL462.00$1.37 / 612$1.51 / 6120019.518537%0.137141-0.0539130.0040800.4778180.154570
XSP31Aug22P462.00PUT462.00$68.56 / 53$71.74 / 530022.217363%-0.862859-0.0428290.0040800.477818-1.259259
XSP31Aug22C461.00CALL461.00$11.53$1.45 / 595$1.59 / 5950119.561461%0.140646-0.0548570.0041510.4860990.158458
XSP31Aug22P461.00PUT461.00$67.61 / 53$70.83 / 530022.164754%-0.859354-0.0437970.0041510.486099-1.252311
XSP31Aug22C460.00CALL460.00$5.04$1.54 / 578$1.68 / 5780119.628823%0.144219-0.0558050.0042220.4944190.162419
XSP31Aug22P460.00PUT460.00$66.82 / 53$69.95 / 530022.330048%-0.855781-0.0447700.0042220.494419-1.245290
XSP31Aug22C459.00CALL459.00$1.63 / 561$1.77 / 5610019.682744%0.147860-0.0567580.0042930.5027720.166453
XSP31Aug22P459.00PUT459.00$65.92 / 53$69.05 / 530022.333716%-0.852140-0.0457470.0042930.502772-1.238196
XSP31Aug22C458.00CALL458.00$3.38$1.73 / 561$1.87 / 5610219.753348%0.151571-0.0577150.0043650.5111560.170561
XSP31Aug22P458.00PUT458.00$64.95 / 54$68.13 / 540022.231059%-0.848429-0.0467280.0043650.511156-1.231028
XSP31Aug22C457.00CALL457.00$1.83 / 544$1.98 / 5440019.826036%0.155352-0.0586750.0044370.5195650.174743
XSP31Aug22P457.00PUT457.00$64.06 / 54$67.24 / 540022.242392%-0.844648-0.0477120.0044370.519565-1.223785
XSP31Aug22C456.00CALL456.00$1.93 / 527$2.08 / 5270019.875427%0.159203-0.0596390.0045090.5279970.179000
XSP31Aug22P456.00PUT456.00$63.24 / 54$66.37 / 540022.346418%-0.840797-0.0486990.0045090.527997-1.216469
XSP31Aug22C455.00CALL455.00$2.04 / 510$2.20 / 5100019.948081%0.163124-0.0606050.0045810.5364470.183331
XSP31Aug22P455.00PUT455.00$62.24 / 55$65.47 / 550022.214100%-0.836876-0.0496890.0045810.536447-1.209077
XSP31Aug22C454.00CALL454.00$2.15 / 510$2.32 / 5100020.012461%0.167117-0.0615730.0046530.5449100.187738
XSP31Aug22P454.00PUT454.00$61.37 / 55$64.59 / 550022.239212%-0.832883-0.0506810.0046530.544910-1.201610
XSP31Aug22C453.00CALL453.00$2.27 / 493$2.45 / 5930020.086019%0.171181-0.0625420.0047250.5533820.192221
XSP31Aug22P453.00PUT453.00$60.61 / 55$63.75 / 550022.407617%-0.828819-0.0516750.0047250.553382-1.194067
XSP31Aug22C452.00CALL452.00$6.88$2.40 / 476$2.58 / 5760120.164014%0.175317-0.0635130.0047980.5618590.196779
XSP31Aug22P452.00PUT452.00$59.64 / 55$62.86 / 550022.303526%-0.824683-0.0526700.0047980.561859-1.186449
XSP31Aug22C451.00CALL451.00$2.53 / 459$2.71 / 4590020.226882%0.179525-0.0644840.0048700.5703360.201413
XSP31Aug22P451.00PUT451.00$58.89 / 56$62.02 / 560022.458099%-0.820475-0.0536650.0048700.570336-1.178754
XSP31Aug22C450.00CALL450.00$2.67 / 442$2.85 / 4420020.303610%0.183805-0.0654560.0049430.5788080.206123
XSP31Aug22P450.00PUT450.00$58.04 / 56$61.17 / 560022.497559%-0.816195-0.0546600.0049430.578808-1.170984
XSP31Aug22C449.00CALL449.00$2.82 / 425$3.01 / 4250020.397593%0.188159-0.0664260.0050150.5872700.210909
XSP31Aug22P449.00PUT449.00$57.19 / 56$60.32 / 560022.527298%-0.811841-0.0556550.0050150.587270-1.163138
XSP31Aug22C448.00CALL448.00$2.97 / 425$3.15 / 4250020.461399%0.192585-0.0673960.0050870.5957160.215771
XSP31Aug22P448.00PUT448.00$56.35 / 57$59.48 / 570022.565215%-0.807415-0.0566490.0050870.595716-1.155215
XSP31Aug22C447.00CALL447.00$3.13 / 408$3.33 / 4080020.563610%0.197084-0.0683640.0051590.6041430.220710
XSP31Aug22P447.00PUT447.00$55.45 / 57$58.62 / 570022.526704%-0.802916-0.0576410.0051590.604143-1.147216
XSP31Aug22C446.00CALL446.00$3.30 / 391$3.48 / 3910020.633458%0.201657-0.0693300.0052310.6125440.225725
XSP31Aug22P446.00PUT446.00$24.34$54.58 / 58$57.80 / 580122.542128%-0.798343-0.0586310.0052310.612544-1.139141
XSP31Aug22C445.00CALL445.00$3.47 / 374$3.66 / 3740020.720717%0.206303-0.0702930.0053020.6209150.230816
XSP31Aug22P445.00PUT445.00$23.98$53.75 / 58$56.96 / 580122.568452%-0.793697-0.0596180.0053020.620915-1.130990
XSP31Aug22C444.00CALL444.00$3.65 / 374$3.84 / 3740020.806787%0.211023-0.0712530.0053730.6292490.235983
XSP31Aug22P444.00PUT444.00$53.05 / 58$56.18 / 580022.746553%-0.788977-0.0606020.0053730.629249-1.122763
XSP31Aug22C443.00CALL443.00$3.83 / 357$4.03 / 3570020.888013%0.215816-0.0722090.0054440.6375410.241225
XSP31Aug22P443.00PUT443.00$52.17 / 59$55.35 / 590022.720327%-0.784184-0.0615810.0054440.637541-1.114460
XSP31Aug22C442.00CALL442.00$4.02 / 357$4.22 / 3570020.971234%0.220683-0.0731600.0055150.6457860.246543
XSP31Aug22P442.00PUT442.00$23.17$51.33 / 59$54.55 / 590122.742953%-0.779317-0.0625560.0055150.645786-1.106081
XSP31Aug22C441.00CALL441.00$4.22 / 340$4.43 / 3400021.067250%0.225623-0.0741060.0055840.6539780.251937
XSP31Aug22P441.00PUT441.00$50.54 / 60$53.75 / 600022.802374%-0.774377-0.0635260.0055840.653978-1.097628
XSP31Aug22C440.00CALL440.00$4.43 / 340$4.64 / 3400021.159400%0.230637-0.0750450.0056540.6621100.257405
XSP31Aug22P440.00PUT440.00$49.87 / 60$52.99 / 600022.980029%-0.769363-0.0644900.0056540.662110-1.089099
XSP31Aug22C439.00CALL439.00$4.64 / 323$4.85 / 3230021.242105%0.235724-0.0759790.0057230.6701770.262948
XSP31Aug22P439.00PUT439.00$49.08 / 61$52.21 / 610023.031752%-0.764276-0.0654470.0057230.670177-1.080496
XSP31Aug22C438.00CALL438.00$4.86 / 323$5.08 / 3230021.335597%0.240884-0.0769050.0057910.6781740.268565
XSP31Aug22P438.00PUT438.00$48.21 / 61$51.42 / 610023.007033%-0.759116-0.0663970.0057910.678174-1.071819
XSP31Aug22C437.00CALL437.00$5.09 / 306$5.31 / 3060021.429999%0.246117-0.0778230.0058590.6860930.274256
XSP31Aug22P437.00PUT437.00$47.54 / 62$50.67 / 620023.159111%-0.753883-0.0673390.0058590.686093-1.063068
XSP31Aug22C436.00CALL436.00$5.33 / 306$5.57 / 3060021.544692%0.251422-0.0787320.0059260.6939280.280019
XSP31Aug22P436.00PUT436.00$46.73 / 62$49.90 / 620023.176959%-0.748578-0.0682720.0059260.693928-1.054244
XSP31Aug22C435.00CALL435.00$5.58 / 289$5.81 / 2890021.636652%0.256800-0.0796320.0059920.7016750.285855
XSP31Aug22P435.00PUT435.00$46.04 / 63$49.17 / 630023.307304%-0.743200-0.0691970.0059920.701675-1.045348
XSP31Aug22C434.00CALL434.00$5.84 / 289$6.08 / 2890021.749233%0.262249-0.0805220.0060570.7093250.291763
XSP31Aug22P434.00PUT434.00$45.30 / 63$48.43 / 630023.382548%-0.737751-0.0701110.0060570.709325-1.036380
XSP31Aug22C433.00CALL433.00$6.10 / 272$6.33 / 2720021.838142%0.267770-0.0814020.0061220.7168730.297741
XSP31Aug22P433.00PUT433.00$44.58 / 64$47.71 / 640023.478131%-0.732230-0.0710140.0061220.716873-1.027342
XSP31Aug22C432.00CALL432.00$6.37 / 272$6.60 / 2720021.935047%0.273362-0.0822700.0061850.7243130.303790
XSP31Aug22P432.00PUT432.00$43.84 / 64$46.97 / 640023.534474%-0.726638-0.0719060.0061850.724313-1.018233
XSP31Aug22C431.00CALL431.00$6.65 / 255$6.88 / 2550022.037209%0.279024-0.0831260.0062480.7316380.309907
XSP31Aug22P431.00PUT431.00$43.12 / 65$46.25 / 650023.610576%-0.720976-0.0727860.0062480.731638-1.009055
XSP31Aug22C430.00CALL430.00$6.93 / 255$7.17 / 2550022.137990%0.284756-0.0839690.0063090.7388420.316093
XSP31Aug22P430.00PUT430.00$38.14$42.41 / 66$45.54 / 660123.691357%-0.715244-0.0736530.0063090.738842-0.999809
XSP31Aug22C429.00CALL429.00$7.23 / 238$7.47 / 2380022.245295%0.290557-0.0847980.0063700.7459180.322346
XSP31Aug22P429.00PUT429.00$41.71 / 66$44.84 / 660023.776591%-0.709443-0.0745060.0063700.745918-0.990496
XSP31Aug22C428.00CALL428.00$7.53 / 238$7.77 / 2380022.343903%0.296427-0.0856130.0064290.7528590.328665
XSP31Aug22P428.00PUT428.00$41.02 / 67$44.14 / 670023.859071%-0.703573-0.0753460.0064290.752859-0.981116
XSP31Aug22C427.00CALL427.00$7.84 / 238$8.09 / 2380022.452715%0.302364-0.0864140.0064870.7596610.335049
XSP31Aug22P427.00PUT427.00$40.33 / 68$43.46 / 680023.945567%-0.697636-0.0761700.0064870.759661-0.971672
XSP31Aug22C426.00CALL426.00$8.16 / 221$8.41 / 2210022.557836%0.308368-0.0871980.0065440.7663150.341497
XSP31Aug22P426.00PUT426.00$39.67 / 68$42.79 / 680024.049871%-0.691632-0.0769780.0065440.766315-0.962164
XSP31Aug22C425.00CALL425.00$8.49 / 221$8.74 / 2210022.665573%0.314439-0.0879660.0065990.7728150.348008
XSP31Aug22P425.00PUT425.00$13.28$38.99 / 69$42.11 / 690624.125184%-0.685561-0.0777700.0065990.772815-0.952593
XSP31Aug22C424.00CALL424.00$37.63$8.82 / 204$9.09 / 2040122.776794%0.320574-0.0887170.0066530.7791560.354579
XSP31Aug22P424.00PUT424.00$34.82$38.34 / 70$41.47 / 700124.236862%-0.679426-0.0785450.0066530.779156-0.942961
XSP31Aug22C423.00CALL423.00$15.33$9.17 / 204$9.43 / 20405022.884344%0.326773-0.0894500.0067060.7853300.361211
XSP31Aug22P423.00PUT423.00$37.67 / 70$40.80 / 700024.307128%-0.673227-0.0793020.0067060.785330-0.933270
XSP31Aug22C422.00CALL422.00$9.52 / 204$9.78 / 2040022.988324%0.333035-0.0901640.0067570.7913310.367900
XSP31Aug22P422.00PUT422.00$36.98 / 71$40.14 / 710024.362424%-0.666965-0.0800400.0067570.791331-0.923520
XSP31Aug22C421.00CALL421.00$9.88 / 187$10.15 / 1870023.101586%0.339360-0.0908590.0068070.7971540.374646
XSP31Aug22P421.00PUT421.00$36.39 / 72$39.52 / 720024.497395%-0.660640-0.0807590.0068070.797154-0.913714
XSP31Aug22C420.00CALL420.00$26.55$10.25 / 187$10.50 / 1870123.198600%0.345745-0.0915340.0068550.8027910.381448
XSP31Aug22P420.00PUT420.00$27.70$35.71 / 72$38.87 / 720424.547955%-0.654255-0.0814580.0068550.802791-0.903852
XSP31Aug22C419.00CALL419.00$10.63 / 187$10.88 / 1870023.311123%0.352189-0.0921890.0069020.8082360.388303
XSP31Aug22P419.00PUT419.00$35.14 / 73$38.27 / 730024.689343%-0.647811-0.0821370.0069020.808236-0.893937
XSP31Aug22C418.00CALL418.00$11.01 / 170$11.28 / 1700023.426349%0.358692-0.0928220.0069470.8134840.395209
XSP31Aug22P418.00PUT418.00$34.53 / 74$37.66 / 740024.790535%-0.641308-0.0827940.0069470.813484-0.883970
XSP31Aug22C417.00CALL417.00$11.41 / 170$11.68 / 1700023.544237%0.365252-0.0934330.0069900.8185290.402165
XSP31Aug22P417.00PUT417.00$33.93 / 75$37.06 / 750024.893507%-0.634748-0.0834290.0069900.818529-0.873954
XSP31Aug22C416.00CALL416.00$11.81 / 170$12.07 / 1700023.644680%0.371867-0.0940210.0070310.8233630.409169
XSP31Aug22P416.00PUT416.00$33.34 / 76$36.46 / 760024.998434%-0.628133-0.0840410.0070310.823363-0.863889
XSP31Aug22C415.00CALL415.00$44.94$12.22 / 170$12.48 / 1700023.759131%0.378537-0.0945850.0070700.8279820.416220
XSP31Aug22P415.00PUT415.00$32.75 / 77$35.87 / 770025.093934%-0.621463-0.0846300.0070700.827982-0.853779
XSP31Aug22C414.00CALL414.00$12.64 / 153$12.89 / 1530023.863243%0.385259-0.0951260.0071080.8323800.423314
XSP31Aug22P414.00PUT414.00$32.17 / 77$35.29 / 770025.197408%-0.614741-0.0851940.0071080.832380-0.843624
XSP31Aug22C413.00CALL413.00$13.06 / 153$13.35 / 1530023.992735%0.392032-0.0956420.0071440.8365510.430450
XSP31Aug22P413.00PUT413.00$31.60 / 78$34.72 / 780025.303943%-0.607968-0.0857340.0071440.836551-0.833428
XSP31Aug22C412.00CALL412.00$13.50 / 153$13.75 / 1530024.088716%0.398854-0.0961330.0071770.8404900.437626
XSP31Aug22P412.00PUT412.00$23.71$31.06 / 79$34.19 / 790125.443275%-0.601146-0.0862490.0071770.840490-0.823192
XSP31Aug22C411.00CALL411.00$13.94 / 153$14.23 / 1530024.223082%0.405725-0.0965970.0072090.8441910.444839
XSP31Aug22P411.00PUT411.00$31.92 / 102$32.17 / 1020025.520554%-0.594275-0.0867380.0072090.844191-0.812918
XSP31Aug22C410.00CALL410.00$14.39 / 136$14.68 / 1360024.336310%0.412641-0.0970360.0072380.8476490.452088
XSP31Aug22P410.00PUT410.00$31.32 / 102$31.62 / 1020025.595483%-0.587359-0.0872000.0072380.847649-0.802610
XSP31Aug22C409.00CALL409.00$14.84 / 136$15.10 / 1360024.422914%0.419601-0.0974470.0072660.8508590.459369
XSP31Aug22P409.00PUT409.00$30.83 / 102$31.08 / 1020025.732598%-0.580399-0.0876350.0072660.850859-0.792268
XSP31Aug22C408.00CALL408.00$15.31 / 136$15.59 / 1360024.553584%0.426604-0.0978300.0072910.8538160.466681
XSP31Aug22P408.00PUT408.00$30.30 / 119$30.55 / 1190025.843679%-0.573396-0.0880420.0072910.853816-0.781896
XSP31Aug22C407.00CALL407.00$15.78 / 136$16.04 / 1360024.652008%0.433648-0.0981860.0073140.8565160.474021
XSP31Aug22P407.00PUT407.00$29.78 / 119$30.03 / 1190025.958164%-0.566352-0.0884220.0073140.856516-0.771495
XSP31Aug22C406.00CALL406.00$23.45$16.26 / 136$16.52 / 1360024.765129%0.440729-0.0985120.0073350.8589540.481387
XSP31Aug22P406.00PUT406.00$29.26 / 119$29.52 / 1190026.070272%-0.559271-0.0887720.0073350.858954-0.761069
XSP31Aug22C405.00CALL405.00$16.75 / 136$17.01 / 1360024.882051%0.447848-0.0988100.0073530.8611250.488776
XSP31Aug22P405.00PUT405.00$28.75 / 119$29.01 / 1190026.182235%-0.552152-0.0890940.0073530.861125-0.750621
XSP31Aug22C404.00CALL404.00$17.24 / 136$17.50 / 1360024.986681%0.455001-0.0990770.0073700.8630260.496185
XSP31Aug22P404.00PUT404.00$28.25 / 119$28.50 / 1190026.286239%-0.544999-0.0893850.0073700.863026-0.740151
XSP31Aug22C403.00CALL403.00$17.74 / 136$18.04 / 1360025.121745%0.462186-0.0993150.0073830.8646520.503611
XSP31Aug22P403.00PUT403.00$27.75 / 119$28.01 / 1190026.398201%-0.537814-0.0896470.0073830.864652-0.729664
XSP31Aug22C402.00CALL402.00$18.25 / 119$18.51 / 1190025.213183%0.469402-0.0995220.0073950.8660010.511053
XSP31Aug22P402.00PUT402.00$27.22 / 119$27.52 / 1190026.484550%-0.530598-0.0898780.0073950.866001-0.719163
XSP31Aug22C401.00CALL401.00$18.76 / 119$19.02 / 1190025.319129%0.476645-0.0996980.0074040.8670680.518507
XSP31Aug22P401.00PUT401.00$26.74 / 119$27.04 / 1190026.597455%-0.523355-0.0900780.0074040.867068-0.708649
XSP31Aug22C400.00CALL400.00$19.28 / 119$19.55 / 1190025.433972%0.483915-0.0998430.0074110.8678510.525970
XSP31Aug22P400.00PUT400.00$26.31 / 119$26.57 / 1190026.737009%-0.516085-0.0902470.0074110.867851-0.698125
XSP31Aug22C399.00CALL399.00$19.81 / 119$20.08 / 1190025.546341%0.491208-0.0999560.0074150.8683460.533439
XSP31Aug22P399.00PUT399.00$25.85 / 119$26.10 / 1190026.851506%-0.508792-0.0903840.0074150.868346-0.687595
XSP31Aug22C398.00CALL398.00$20.35 / 119$20.61 / 1190025.656365%0.498522-0.1000370.0074170.8685510.540912
XSP31Aug22P398.00PUT398.00$25.39 / 119$25.65 / 1190026.969856%-0.501478-0.0904890.0074170.868551-0.677062
XSP31Aug22C397.00CALL397.00$20.89 / 119$21.16 / 1190025.769892%0.505855-0.1000860.0074160.8684630.548386
XSP31Aug22P397.00PUT397.00$24.93 / 119$25.19 / 1190027.074860%-0.494145-0.0905620.0074160.868463-0.666528
XSP31Aug22C396.00CALL396.00$21.44 / 119$21.71 / 1190025.881237%0.513205-0.1001030.0074130.8680810.555857
XSP31Aug22P396.00PUT396.00$24.49 / 119$24.75 / 1190027.195366%-0.486795-0.0906030.0074130.868081-0.655997
XSP31Aug22C395.00CALL395.00$22.00 / 119$22.26 / 1190025.990456%0.520569-0.1000860.0074070.8674020.563323
XSP31Aug22P395.00PUT395.00$24.01 / 119$24.31 / 1190027.285317%-0.479431-0.0906100.0074070.867402-0.645470
XSP31Aug22C394.00CALL394.00$22.56 / 119$22.82 / 1190026.098025%0.527944-0.1000370.0073990.8664250.570781
XSP31Aug22P394.00PUT394.00$8.05$23.62 / 119$23.88 / 1190127.427691%-0.472056-0.0905850.0073990.866425-0.634953
XSP31Aug22C393.00CALL393.00$23.13 / 119$23.39 / 1190026.208569%0.535329-0.0999550.0073880.8651490.578227
XSP31Aug22P393.00PUT393.00$23.15 / 119$23.45 / 1190027.512190%-0.464671-0.0905270.0073880.865149-0.624447
XSP31Aug22C390.00CALL390.00$24.88 / 119$25.14 / 1190026.541794%0.557512-0.0995080.0073400.8595160.600463
XSP31Aug22P390.00PUT390.00$21.91 / 136$22.21 / 1360027.855663%-0.442488-0.0901520.0073400.859516-0.593029
XSP31Aug22C385.00CALL385.00$27.91 / 102$28.17 / 1020027.078939%0.594427-0.0980950.0072080.8441120.636998
XSP31Aug22C380.00CALL380.00$29.59 / 83$32.72 / 830027.534236%0.630985-0.0958590.0070130.8213100.672527
XSP31Aug22P380.00PUT380.00$9.03$18.21 / 153$18.47 / 1530629.029398%-0.369015-0.0867420.0070130.821310-0.490363
XSP31Aug22C375.00CALL375.00$32.94 / 79$36.06 / 790028.089044%0.666855-0.0928310.0067580.7914340.706650
XSP31Aug22C370.00CALL370.00$36.38 / 76$39.53 / 760028.609398%0.701710-0.0890680.0064470.7550170.738981
XSP31Aug22P370.00PUT370.00$5.02$15.02 / 187$15.27 / 1870930.175198%-0.298290-0.0801920.0064470.755017-0.393307
XSP31Aug22C365.00CALL365.00$39.92 / 72$43.05 / 720029.059676%0.735241-0.0846460.0060870.7127820.769156
XSP31Aug22P365.00PUT365.00$13.62$13.62 / 204$13.86 / 20402030.752854%-0.264759-0.0758900.0060870.712782-0.347831
XSP31Aug22C360.00CALL360.00$43.64 / 69$46.77 / 690029.597612%0.767160-0.0796620.0056840.6656260.796848
XSP31Aug22C355.00CALL355.00$47.44 / 67$50.57 / 670030.088030%0.797217-0.0742280.0052480.6145880.821774
XSP31Aug22P355.00PUT355.00$11.15 / 255$11.39 / 2550031.918818%-0.202783-0.0657120.0052480.614588-0.264610
XSP31Aug22C350.00CALL350.00$69.85$51.35 / 65$54.48 / 650030.583610%0.825201-0.0684680.0047890.5608070.843706
XSP31Aug22P350.00PUT350.00$8.88$10.09 / 272$10.31 / 2720132.527928%-0.174799-0.0600720.0047890.560807-0.227377