XSP.IN Option Chain

End of day data from May 16, 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
XSP31Aug22C520.00CALL520.00$0.06 / 8500018.019580%0.032860-0.0186960.0013560.1599580.037004
XSP31Aug22P520.00PUT520.00$117.92 / 50$119.75 / 500027.239828%-0.967140-0.0052990.0013560.159958-1.497339
XSP31Aug22C515.00CALL515.00$0.01 / 1,350$0.07 / 1,1500016.705404%0.038468-0.0212850.0015430.1820170.043270
XSP31Aug22P515.00PUT515.00$113.00 / 50$114.88 / 500026.832146%-0.961532-0.0080170.0015430.182017-1.476320
XSP31Aug22C510.00CALL510.00$0.02 / 1,657$0.08 / 8500016.498603%0.044900-0.0241370.0017490.2063040.050441
XSP31Aug22P510.00PUT510.00$107.89 / 50$109.87 / 500025.686188%-0.955100-0.0109980.0017490.206304-1.454395
XSP31Aug22C505.00CALL505.00$0.05 / 850$0.11 / 1,6570016.731672%0.052247-0.0272610.0019740.2328820.058618
XSP31Aug22P505.00PUT505.00$103.03 / 50$104.86 / 500025.066164%-0.947753-0.0142510.0019740.232882-1.431465
XSP31Aug22C500.00CALL500.00$0.08 / 1,050$0.14 / 1,4500016.708873%0.060604-0.0306620.0022190.2617810.067902
XSP31Aug22P500.00PUT500.00$98.08 / 50$99.91 / 500024.356925%-0.939396-0.0177800.0022190.261781-1.407428
XSP31Aug22C495.00CALL495.00$0.12 / 1,550$0.19 / 1,6570016.753335%0.070072-0.0343380.0024840.2929910.078398
XSP31Aug22P495.00PUT495.00$93.19 / 50$95.07 / 500023.944644%-0.929928-0.0215850.0024840.292991-1.382179
XSP31Aug22C490.00CALL490.00$0.98$0.19 / 850$0.25 / 1,1500016.835688%0.080753-0.0382850.0027680.3264540.090210
XSP31Aug22P490.00PUT490.00$88.22 / 50$90.11 / 500023.119278%-0.919247-0.0256610.0027680.326454-1.355613
XSP31Aug22C485.00CALL485.00$0.90$0.27 / 1,624$0.34 / 8330316.892804%0.092747-0.0424900.0030690.3620560.103444
XSP31Aug22P485.00PUT485.00$83.33 / 50$85.16 / 500022.427796%-0.907253-0.0299950.0030690.362056-1.327626
XSP31Aug22C480.00CALL480.00$1.25$0.40 / 982$0.48 / 1,3820317.093783%0.106154-0.0469340.0033880.3996210.118198
XSP31Aug22P480.00PUT480.00$78.53 / 50$80.41 / 500022.163320%-0.893846-0.0345670.0033880.399621-1.298118
XSP31Aug22C479.00CALL479.00$0.43 / 982$0.51 / 1,1820017.116801%0.109014-0.0478490.0034530.4073490.121340
XSP31Aug22P479.00PUT479.00$77.54 / 51$79.37 / 510021.912866%-0.890986-0.0355080.0034530.407349-1.292026
XSP31Aug22C478.00CALL478.00$0.46 / 1,065$0.54 / 9650017.132762%0.111934-0.0487720.0035200.4151440.124547
XSP31Aug22P478.00PUT478.00$76.45 / 51$78.44 / 510021.677502%-0.888066-0.0364570.0035200.415144-1.285868
XSP31Aug22C477.00CALL477.00$0.50 / 765$0.58 / 1,2650017.194460%0.114917-0.0497040.0035860.4230030.127820
XSP31Aug22P477.00PUT477.00$75.60 / 51$77.43 / 510021.682999%-0.885083-0.0374140.0035860.423003-1.279644
XSP31Aug22C476.00CALL476.00$0.53 / 1,148$0.61 / 7480017.189603%0.117962-0.0506430.0036530.4309240.131160
XSP31Aug22P476.00PUT476.00$74.66 / 51$76.49 / 510021.657844%-0.882038-0.0383790.0036530.430924-1.273354
XSP31Aug22C475.00CALL475.00$0.57 / 1,148$0.66 / 1,1480017.254078%0.121070-0.0515890.0037210.4389030.134567
XSP31Aug22P475.00PUT475.00$73.68 / 51$75.52 / 510021.522900%-0.878930-0.0393510.0037210.438903-1.266996
XSP31Aug22C474.00CALL474.00$0.61 / 1,231$0.70 / 7310017.279418%0.124242-0.0525420.0037890.4469390.138042
XSP31Aug22P474.00PUT474.00$72.63 / 51$74.61 / 510021.371461%-0.875758-0.0403300.0037890.446939-1.260571
XSP31Aug22C473.00CALL473.00$0.66 / 931$0.75 / 9310017.344008%0.127479-0.0535020.0038580.4550280.141586
XSP31Aug22P473.00PUT473.00$71.78 / 51$73.62 / 510021.389056%-0.872521-0.0413160.0038580.455028-1.254076
XSP31Aug22C472.00CALL472.00$2.00$0.71 / 814$0.80 / 8140317.390824%0.130781-0.0544690.0039270.4631670.145198
XSP31Aug22P472.00PUT472.00$70.86 / 51$72.69 / 510021.384928%-0.869219-0.0423080.0039270.463167-1.247513
XSP31Aug22C471.00CALL471.00$9.69$0.76 / 897$0.85 / 6970117.428792%0.134148-0.0554410.0039960.4713530.148881
XSP31Aug22P471.00PUT471.00$69.80 / 51$71.78 / 510021.211608%-0.865852-0.0433070.0039960.471353-1.240880
XSP31Aug22C470.00CALL470.00$11.04$0.82 / 697$0.91 / 6970017.497528%0.137582-0.0564190.0040660.4795830.152634
XSP31Aug22P470.00PUT470.00$68.86 / 52$70.84 / 520021.158146%-0.862418-0.0443100.0040660.479583-1.234176
XSP31Aug22C469.00CALL469.00$0.88 / 680$0.97 / 6800017.549473%0.141084-0.0574030.0041360.4878530.156457
XSP31Aug22P469.00PUT469.00$68.03 / 52$69.86 / 520021.191487%-0.858916-0.0453200.0041360.487853-1.227402
XSP31Aug22C468.00CALL468.00$0.94 / 663$1.04 / 7630017.611007%0.144652-0.0583910.0042060.4961600.160352
XSP31Aug22P468.00PUT468.00$67.14 / 52$69.02 / 520021.316006%-0.855348-0.0463330.0042060.496160-1.220557
XSP31Aug22C467.00CALL467.00$2.65$1.01 / 646$1.11 / 7460317.675603%0.148289-0.0593830.0042770.5045000.164318
XSP31Aug22P467.00PUT467.00$66.19 / 52$68.02 / 520021.156782%-0.851711-0.0473520.0042770.504500-1.213640
XSP31Aug22C466.00CALL466.00$1.08 / 646$1.18 / 6460317.728451%0.151995-0.0603800.0043480.5128700.168357
XSP31Aug22P466.00PUT466.00$65.15 / 52$67.13 / 520021.020908%-0.848005-0.0483740.0043480.512870-1.206651
XSP31Aug22C465.00CALL465.00$1.15 / 829$1.26 / 6290017.785156%0.155770-0.0613800.0044190.5212640.172467
XSP31Aug22P465.00PUT465.00$64.35 / 53$66.19 / 530021.110666%-0.844230-0.0494000.0044190.521264-1.199589
XSP31Aug22C464.00CALL464.00$1.23 / 912$1.34 / 6120017.845809%0.159614-0.0623830.0044910.5296800.176651
XSP31Aug22P464.00PUT464.00$63.42 / 53$65.30 / 530021.093606%-0.840386-0.0504290.0044910.529680-1.192455
XSP31Aug22C463.00CALL463.00$1.32 / 695$1.43 / 5950017.925308%0.163529-0.0633890.0045620.5381130.180908
XSP31Aug22P463.00PUT463.00$62.56 / 53$64.39 / 530021.130624%-0.836471-0.0514610.0045620.538113-1.185247
XSP31Aug22C462.00CALL462.00$1.41 / 678$1.53 / 5780018.002826%0.167514-0.0643970.0046340.5465590.185239
XSP31Aug22P462.00PUT462.00$61.52 / 53$63.49 / 530020.966303%-0.832486-0.0524940.0046340.546559-1.177966
XSP31Aug22C461.00CALL461.00$11.53$1.51 / 578$1.63 / 5780118.082500%0.171569-0.0654070.0047050.5550130.189643
XSP31Aug22P461.00PUT461.00$60.74 / 53$62.57 / 530021.066138%-0.828431-0.0535300.0047050.555013-1.170611
XSP31Aug22C460.00CALL460.00$5.04$1.61 / 661$1.73 / 5610118.148434%0.175696-0.0664170.0047770.5634700.194121
XSP31Aug22P460.00PUT460.00$59.73 / 54$61.70 / 540020.959531%-0.824304-0.0545660.0047770.563470-1.163182
XSP31Aug22C459.00CALL459.00$1.72 / 544$1.84 / 5440018.228451%0.179895-0.0674280.0048490.5719270.198673
XSP31Aug22P459.00PUT459.00$58.94 / 54$60.77 / 540021.021637%-0.820105-0.0556030.0048490.571927-1.155679
XSP31Aug22C458.00CALL458.00$3.38$1.83 / 727$1.96 / 5270218.305600%0.184165-0.0684390.0049200.5803790.203300
XSP31Aug22P458.00PUT458.00$58.10 / 54$59.93 / 540021.110065%-0.815835-0.0566400.0049200.580379-1.148102
XSP31Aug22C457.00CALL457.00$1.95 / 610$2.08 / 5100018.385869%0.188508-0.0694500.0049920.5888200.208001
XSP31Aug22P457.00PUT457.00$57.18 / 55$59.06 / 550021.080706%-0.811492-0.0576760.0049920.588820-1.140451
XSP31Aug22C456.00CALL456.00$2.08 / 493$2.21 / 4930018.474406%0.192922-0.0704590.0050630.5972450.212776
XSP31Aug22P456.00PUT456.00$56.22 / 55$58.19 / 550021.001517%-0.807078-0.0587110.0050630.597245-1.132725
XSP31Aug22C455.00CALL455.00$2.21 / 476$2.35 / 4760018.560322%0.197409-0.0714670.0051350.6056490.217625
XSP31Aug22P455.00PUT455.00$55.45 / 55$57.33 / 550021.113698%-0.802591-0.0597450.0051350.605649-1.124925
XSP31Aug22C454.00CALL454.00$2.35 / 459$2.49 / 4590018.645662%0.201969-0.0724730.0052060.6140280.222549
XSP31Aug22P454.00PUT454.00$54.51 / 56$56.48 / 560021.060440%-0.798031-0.0607760.0052060.614028-1.117050
XSP31Aug22C453.00CALL453.00$2.50 / 442$2.64 / 4420018.738058%0.206602-0.0734750.0052760.6223760.227548
XSP31Aug22P453.00PUT453.00$53.75 / 56$55.58 / 560021.125413%-0.793398-0.0618040.0052760.622376-1.109101
XSP31Aug22C452.00CALL452.00$6.88$2.65 / 425$2.80 / 4250118.829999%0.211307-0.0744740.0053470.6306860.232620
XSP31Aug22P452.00PUT452.00$52.91 / 56$54.74 / 560021.161749%-0.788693-0.0628290.0053470.630686-1.101078
XSP31Aug22C451.00CALL451.00$2.81 / 408$2.96 / 4080018.914204%0.216085-0.0754690.0054170.6389550.237766
XSP31Aug22P451.00PUT451.00$51.99 / 57$53.95 / 570021.158916%-0.783915-0.0638490.0054170.638955-1.092981
XSP31Aug22C450.00CALL450.00$2.98 / 408$3.13 / 4080019.006873%0.220936-0.0764590.0054870.6471760.242986
XSP31Aug22P450.00PUT450.00$51.29 / 57$53.17 / 570021.353604%-0.779064-0.0648650.0054870.647176-1.084811
XSP31Aug22C449.00CALL449.00$3.15 / 391$3.31 / 3910019.097830%0.225860-0.0774430.0055560.6553430.248279
XSP31Aug22P449.00PUT449.00$50.48 / 58$52.35 / 580021.404386%-0.774140-0.0658750.0055560.655343-1.076567
XSP31Aug22C448.00CALL448.00$3.34 / 374$3.50 / 3740019.202388%0.230856-0.0784210.0056250.6634520.253646
XSP31Aug22P448.00PUT448.00$49.62 / 58$51.45 / 580021.332614%-0.769144-0.0668790.0056250.663452-1.068250
XSP31Aug22C447.00CALL447.00$3.53 / 374$3.69 / 3740019.294751%0.235925-0.0793920.0056930.6714950.259085
XSP31Aug22P447.00PUT447.00$48.73 / 59$50.69 / 590021.349799%-0.764075-0.0678760.0056930.671495-1.059860
XSP31Aug22C446.00CALL446.00$3.73 / 357$3.89 / 3570019.390047%0.241066-0.0803560.0057600.6794660.264596
XSP31Aug22P446.00PUT446.00$24.34$48.02 / 59$49.85 / 590121.440892%-0.758934-0.0688660.0057600.679466-1.051398
XSP31Aug22C445.00CALL445.00$3.93 / 340$4.10 / 3400019.484473%0.246279-0.0813120.0058270.6873610.270179
XSP31Aug22P445.00PUT445.00$23.98$47.28 / 59$49.10 / 590121.565473%-0.753721-0.0698470.0058270.687361-1.042865
XSP31Aug22C444.00CALL444.00$4.15 / 340$4.31 / 3400019.582139%0.251564-0.0822580.0058940.6951730.275833
XSP31Aug22P444.00PUT444.00$46.45 / 60$48.28 / 600021.554657%-0.748436-0.0708190.0058940.695173-1.034260
XSP31Aug22C443.00CALL443.00$4.37 / 323$4.54 / 3230019.682527%0.256921-0.0831950.0059590.7028950.281557
XSP31Aug22P443.00PUT443.00$45.59 / 61$47.55 / 610021.582902%-0.743079-0.0717820.0059590.702895-1.025585
XSP31Aug22C442.00CALL442.00$4.60 / 323$4.77 / 3230019.779880%0.262348-0.0841220.0060240.7105220.287352
XSP31Aug22P442.00PUT442.00$23.17$44.91 / 61$46.74 / 610121.677573%-0.737652-0.0727350.0060240.710522-1.016840
XSP31Aug22C441.00CALL441.00$4.83 / 306$5.01 / 3060019.871508%0.267846-0.0850380.0060880.7180470.293215
XSP31Aug22P441.00PUT441.00$44.20 / 62$46.03 / 620021.812531%-0.732154-0.0736760.0060880.718047-1.008026
XSP31Aug22C440.00CALL440.00$5.08 / 306$5.26 / 3060019.976429%0.273414-0.0859410.0061500.7254640.299147
XSP31Aug22P440.00PUT440.00$43.43 / 62$45.26 / 620021.852930%-0.726586-0.0746050.0061500.725464-0.999143
XSP31Aug22C439.00CALL439.00$5.33 / 289$5.51 / 2890020.068702%0.279052-0.0868330.0062120.7327670.305146
XSP31Aug22P439.00PUT439.00$42.60 / 63$44.54 / 630021.870887%-0.720948-0.0755220.0062120.732767-0.990194
XSP31Aug22C438.00CALL438.00$5.59 / 272$5.78 / 2720020.170690%0.284759-0.0877100.0062730.7399490.311212
XSP31Aug22P438.00PUT438.00$41.95 / 63$43.77 / 630021.975587%-0.715241-0.0764260.0062730.739949-0.981177
XSP31Aug22C437.00CALL437.00$5.87 / 272$6.05 / 2720020.274775%0.290534-0.0885740.0063330.7470040.317343
XSP31Aug22P437.00PUT437.00$41.24 / 64$43.07 / 640022.078484%-0.709466-0.0773160.0063330.747004-0.972095
XSP31Aug22C436.00CALL436.00$6.15 / 255$6.34 / 2550020.386352%0.296377-0.0894230.0063920.7539250.323539
XSP31Aug22P436.00PUT436.00$40.44 / 65$42.38 / 650022.111745%-0.703623-0.0781910.0063920.753925-0.962949
XSP31Aug22C435.00CALL435.00$6.44 / 255$6.63 / 2550020.487015%0.302286-0.0902570.0064490.7607070.329798
XSP31Aug22P435.00PUT435.00$39.73 / 65$41.68 / 650022.192833%-0.697714-0.0790500.0064490.760707-0.953739
XSP31Aug22C434.00CALL434.00$6.74 / 238$6.93 / 2380020.592506%0.308262-0.0910750.0065060.7673430.336119
XSP31Aug22P434.00PUT434.00$39.12 / 66$40.94 / 660022.304663%-0.691738-0.0798930.0065060.767343-0.944468
XSP31Aug22C433.00CALL433.00$7.04 / 238$7.24 / 2380020.694035%0.314303-0.0918750.0065600.7738270.342501
XSP31Aug22P433.00PUT433.00$38.46 / 67$40.33 / 670022.459054%-0.685697-0.0807190.0065600.773827-0.935135
XSP31Aug22C432.00CALL432.00$7.36 / 238$7.56 / 2380020.803645%0.320408-0.0926580.0066140.7801510.348942
XSP31Aug22P432.00PUT432.00$37.79 / 67$39.61 / 670022.523137%-0.679592-0.0815280.0066140.780151-0.925742
XSP31Aug22C431.00CALL431.00$7.68 / 221$7.88 / 2210020.902182%0.326577-0.0934220.0066660.7863110.355442
XSP31Aug22P431.00PUT431.00$37.08 / 68$38.91 / 680022.564879%-0.673423-0.0823180.0066660.786311-0.916292
XSP31Aug22C430.00CALL430.00$8.01 / 221$8.21 / 2210021.003154%0.332807-0.0941670.0067170.7922990.361999
XSP31Aug22P430.00PUT430.00$38.14$36.42 / 69$38.25 / 690122.656044%-0.667193-0.0830890.0067170.792299-0.906784
XSP31Aug22C429.00CALL429.00$8.35 / 204$8.56 / 2040021.112852%0.339099-0.0948920.0067660.7981090.368611
XSP31Aug22P429.00PUT429.00$35.70 / 70$37.63 / 700022.724645%-0.660901-0.0838400.0067660.798109-0.897222
XSP31Aug22C428.00CALL428.00$8.70 / 204$8.91 / 2040021.218005%0.345451-0.0955970.0068140.8037360.375277
XSP31Aug22P428.00PUT428.00$35.12 / 71$36.99 / 710022.860089%-0.654549-0.0845700.0068140.803736-0.887605
XSP31Aug22C427.00CALL427.00$9.06 / 187$9.27 / 1870021.325154%0.351862-0.0962800.0068600.8091730.381995
XSP31Aug22P427.00PUT427.00$34.51 / 71$36.34 / 710022.959972%-0.648138-0.0852790.0068600.809173-0.877937
XSP31Aug22C426.00CALL426.00$9.43 / 187$9.64 / 1870021.434234%0.358331-0.0969410.0069050.8144140.388763
XSP31Aug22P426.00PUT426.00$33.86 / 72$35.69 / 720023.025263%-0.641669-0.0859660.0069050.814414-0.868218
XSP31Aug22C425.00CALL425.00$9.81 / 187$10.02 / 1870021.545198%0.364855-0.0975790.0069470.8194530.395580
XSP31Aug22P425.00PUT425.00$13.28$33.25 / 73$35.07 / 730623.124772%-0.635145-0.0866300.0069470.819453-0.858450
XSP31Aug22C424.00CALL424.00$37.63$10.19 / 170$10.41 / 1700121.651797%0.371435-0.0981940.0069880.8242850.402444
XSP31Aug22P424.00PUT424.00$34.82$32.57 / 74$34.50 / 740123.201175%-0.628565-0.0872700.0069880.824285-0.848636
XSP31Aug22C423.00CALL423.00$15.33$10.59 / 170$10.80 / 17005021.758950%0.378068-0.0987850.0070270.8289020.409352
XSP31Aug22P423.00PUT423.00$32.04 / 75$33.87 / 750023.327022%-0.621932-0.0878870.0070270.828902-0.838777
XSP31Aug22C422.00CALL422.00$10.99 / 170$11.21 / 1700021.871923%0.384753-0.0993510.0070650.8333010.416304
XSP31Aug22P422.00PUT422.00$31.47 / 76$33.29 / 760023.443183%-0.615247-0.0884790.0070650.833301-0.828874
XSP31Aug22C421.00CALL421.00$11.41 / 170$11.62 / 1700021.980687%0.391488-0.0998910.0071000.8374750.423297
XSP31Aug22P421.00PUT421.00$30.80 / 77$32.72 / 770023.500240%-0.608512-0.0890450.0071000.837475-0.818931
XSP31Aug22C420.00CALL420.00$26.55$11.83 / 153$12.05 / 1530122.095885%0.398273-0.1004060.0071340.8414190.430328
XSP31Aug22P420.00PUT420.00$27.70$30.23 / 78$32.15 / 780423.608045%-0.601727-0.0895850.0071340.841419-0.808949
XSP31Aug22C419.00CALL419.00$12.26 / 153$12.48 / 1530022.206661%0.405104-0.1008930.0071650.8451280.437396
XSP31Aug22P419.00PUT419.00$29.73 / 79$31.58 / 790023.747989%-0.594896-0.0900980.0071650.845128-0.798930
XSP31Aug22C418.00CALL418.00$12.70 / 153$12.91 / 1530022.313244%0.411981-0.1013540.0071940.8485960.444499
XSP31Aug22P418.00PUT418.00$29.22 / 80$31.04 / 800023.890130%-0.588019-0.0905850.0071940.848596-0.788877
XSP31Aug22C417.00CALL417.00$13.14 / 153$13.36 / 1530022.421743%0.418901-0.1017860.0072220.8518190.451634
XSP31Aug22P417.00PUT417.00$29.37 / 102$29.61 / 1020023.887454%-0.581099-0.0910430.0072220.851819-0.778791
XSP31Aug22C416.00CALL416.00$13.60 / 136$13.82 / 1360022.538118%0.425864-0.1021900.0072470.8547910.458799
XSP31Aug22P416.00PUT416.00$28.83 / 102$29.07 / 1020023.993896%-0.574136-0.0914730.0072470.854791-0.768676
XSP31Aug22C415.00CALL415.00$44.94$14.06 / 136$14.28 / 1360022.644769%0.432866-0.1025650.0072700.8575090.465991
XSP31Aug22P415.00PUT415.00$28.31 / 102$28.54 / 1020024.108909%-0.567134-0.0918730.0072700.857509-0.758533
XSP31Aug22C414.00CALL414.00$14.53 / 136$14.75 / 1360022.753580%0.439907-0.1029110.0072910.8599670.473208
XSP31Aug22P414.00PUT414.00$27.79 / 119$28.02 / 1190024.220832%-0.560093-0.0922450.0072910.859967-0.748365
XSP31Aug22C413.00CALL413.00$15.01 / 136$15.24 / 1360022.870417%0.446984-0.1032260.0073090.8621620.480449
XSP31Aug22P413.00PUT413.00$27.27 / 119$27.50 / 1190024.323956%-0.553016-0.0925860.0073090.862162-0.738174
XSP31Aug22C412.00CALL412.00$15.50 / 136$15.72 / 1360022.978549%0.454095-0.1035110.0073260.8640890.487709
XSP31Aug22P412.00PUT412.00$23.71$26.75 / 119$26.99 / 1190124.426257%-0.545905-0.0928960.0073260.864089-0.727963
XSP31Aug22C411.00CALL411.00$15.99 / 136$16.22 / 1360023.085431%0.461238-0.1037640.0073400.8657450.494987
XSP31Aug22P411.00PUT411.00$26.25 / 119$26.49 / 1190024.531728%-0.538762-0.0931760.0073400.865745-0.717734
XSP31Aug22C410.00CALL410.00$16.50 / 136$16.73 / 1360023.204608%0.468411-0.1039870.0073510.8671260.502280
XSP31Aug22P410.00PUT410.00$25.77 / 119$26.00 / 1190024.650293%-0.531589-0.0934240.0073510.867126-0.707491
XSP31Aug22C409.00CALL409.00$17.01 / 136$17.25 / 1360023.319887%0.475611-0.1041770.0073610.8682280.509585
XSP31Aug22P409.00PUT409.00$25.29 / 119$25.52 / 1190024.765701%-0.524389-0.0936400.0073610.868228-0.697235
XSP31Aug22C408.00CALL408.00$17.53 / 119$17.76 / 1190023.425842%0.482838-0.1043350.0073680.8690490.516899
XSP31Aug22P408.00PUT408.00$24.81 / 119$25.04 / 1190024.872460%-0.517162-0.0938240.0073680.869049-0.686970
XSP31Aug22C407.00CALL407.00$18.06 / 119$18.28 / 1190023.534240%0.490088-0.1044610.0073720.8695860.524220
XSP31Aug22P407.00PUT407.00$24.35 / 119$24.58 / 1190024.993776%-0.509912-0.0939750.0073720.869586-0.676698
XSP31Aug22C406.00CALL406.00$23.45$18.59 / 119$18.83 / 1190023.650997%0.497358-0.1045530.0073740.8698350.531545
XSP31Aug22P406.00PUT406.00$23.88 / 119$24.11 / 1190025.095284%-0.502642-0.0940930.0073740.869835-0.666423
XSP31Aug22C405.00CALL405.00$19.13 / 119$19.36 / 1190023.753251%0.504648-0.1046130.0073740.8697950.538871
XSP31Aug22P405.00PUT405.00$23.43 / 119$23.66 / 1190025.211589%-0.495352-0.0941790.0073740.869795-0.656146
XSP31Aug22C404.00CALL404.00$19.68 / 119$19.92 / 1190023.869852%0.511954-0.1046390.0073710.8694640.546196
XSP31Aug22P404.00PUT404.00$22.98 / 119$23.21 / 1190025.319779%-0.488046-0.0942300.0073710.869464-0.645871
XSP31Aug22C403.00CALL403.00$20.23 / 119$20.46 / 1190023.966383%0.519275-0.1046310.0073660.8688390.553515
XSP31Aug22P403.00PUT403.00$22.54 / 119$22.77 / 1190025.431422%-0.480725-0.0942480.0073660.868839-0.635601
XSP31Aug22C402.00CALL402.00$20.80 / 119$21.03 / 1190024.084539%0.526607-0.1045890.0073580.8679190.560827
XSP31Aug22P402.00PUT402.00$22.11 / 119$22.34 / 1190025.544224%-0.473393-0.0942320.0073580.867919-0.625338
XSP31Aug22C401.00CALL401.00$21.37 / 119$21.60 / 1190024.191589%0.533948-0.1045130.0073480.8667030.568128
XSP31Aug22P401.00PUT401.00$21.68 / 119$21.91 / 1190025.653864%-0.466052-0.0941820.0073480.866703-0.615087
XSP31Aug22C400.00CALL400.00$21.94 / 119$22.17 / 1190024.291631%0.541296-0.1044030.0073350.8651900.575415
XSP31Aug22P400.00PUT400.00$21.27 / 119$21.49 / 1190025.770596%-0.458704-0.0940980.0073350.865190-0.604849
XSP31Aug22C399.00CALL399.00$22.53 / 119$22.76 / 1190024.406516%0.548648-0.1042580.0073200.8633790.582686
XSP31Aug22P399.00PUT399.00$20.85 / 136$21.08 / 1360025.879552%-0.451352-0.0939790.0073200.863379-0.594628
XSP31Aug22C398.00CALL398.00$23.12 / 119$23.35 / 1190024.513214%0.556002-0.1040790.0073020.8612700.589936
XSP31Aug22P398.00PUT398.00$20.45 / 136$20.68 / 1360025.998183%-0.443998-0.0938260.0073020.861270-0.584426
XSP31Aug22C397.00CALL397.00$23.71 / 119$23.94 / 1190024.611740%0.563355-0.1038660.0072810.8588630.597164
XSP31Aug22P397.00PUT397.00$20.05 / 136$20.28 / 1360026.109181%-0.436645-0.0936380.0072810.858863-0.574248
XSP31Aug22C396.00CALL396.00$24.32 / 119$24.55 / 1190024.725434%0.570704-0.1036180.0072580.8561570.604366
XSP31Aug22P396.00PUT396.00$19.66 / 136$19.89 / 1360026.224223%-0.429296-0.0934160.0072580.856157-0.564095
XSP31Aug22C395.00CALL395.00$24.93 / 119$25.16 / 1190024.831031%0.578048-0.1033360.0072330.8531540.611539
XSP31Aug22P395.00PUT395.00$19.28 / 136$19.50 / 1360026.337532%-0.421952-0.0931590.0072330.853154-0.553971
XSP31Aug22C394.00CALL394.00$25.55 / 119$25.77 / 1190024.934320%0.585383-0.1030190.0072050.8498550.618680
XSP31Aug22P394.00PUT394.00$8.05$18.90 / 136$19.12 / 1360126.449105%-0.414617-0.0928680.0072050.849855-0.543880
XSP31Aug22C393.00CALL393.00$26.17 / 102$26.40 / 1020025.041128%0.592708-0.1026680.0071750.8462600.625785
XSP31Aug22P393.00PUT393.00$18.52 / 136$18.75 / 1360026.558902%-0.407292-0.0925430.0071750.846260-0.533824
XSP31Aug22C390.00CALL390.00$27.25 / 85$29.07 / 850025.317977%0.614587-0.1014120.0070680.8337220.646859
XSP31Aug22P390.00PUT390.00$17.44 / 153$17.66 / 1530026.893856%-0.385413-0.0913640.0070680.833722-0.503898
XSP31Aug22C385.00CALL385.00$30.55 / 81$32.38 / 810025.839403%0.650587-0.0986550.0068430.8071250.680987
XSP31Aug22P385.00PUT385.00$23.44$15.75 / 170$15.98 / 17001327.455631%-0.349413-0.0887360.0068430.807125-0.455017
XSP31Aug22C380.00CALL380.00$34.01 / 77$35.83 / 770026.362634%0.685724-0.0951120.0065600.7737990.713544
XSP31Aug22P380.00PUT380.00$9.03$14.22 / 187$14.43 / 1870628.020697%-0.314276-0.0853210.0065600.773799-0.407706
XSP31Aug22C375.00CALL375.00$37.54 / 73$39.40 / 730026.823108%0.719685-0.0908500.0062260.7343740.744168
XSP31Aug22P375.00PUT375.00$18.99$12.81 / 204$13.01 / 2040428.581772%-0.280315-0.0811890.0062260.734374-0.362329
XSP31Aug22C370.00CALL370.00$41.25 / 70$43.07 / 700027.292374%0.752180-0.0859620.0058470.6896570.772526
XSP31Aug22P370.00PUT370.00$5.02$11.51 / 221$11.71 / 2210929.129418%-0.247820-0.0764290.0058470.689657-0.319218
XSP31Aug22C365.00CALL365.00$44.97 / 68$46.83 / 680027.651624%0.782946-0.0805530.0054310.6406110.798326
XSP31Aug22P365.00PUT365.00$13.62$10.33 / 255$10.53 / 25502029.683875%-0.217054-0.0711500.0054310.640611-0.278665
XSP31Aug22C360.00CALL360.00$48.95 / 66$50.77 / 660028.163241%0.811756-0.0747470.0049880.5883120.821322
XSP31Aug22P360.00PUT360.00$12.65$9.27 / 289$9.45 / 28908230.244939%-0.188244-0.0654720.0049880.588312-0.240916
XSP31Aug22C355.00CALL355.00$52.96 / 64$54.78 / 640028.583220%0.838428-0.0686730.0045270.5339150.841325
XSP31Aug22P355.00PUT355.00$8.30 / 306$8.48 / 3060030.811260%-0.161572-0.0595270.0045270.533915-0.206159
XSP31Aug22C350.00CALL350.00$69.85$57.07 / 62$58.89 / 620029.001202%0.862830-0.0624670.0040580.4786020.858209
XSP31Aug22P350.00PUT350.00$8.88$7.44 / 340$7.61 / 3400131.402547%-0.137170-0.0534500.0040580.478602-0.174522