XSP.IN Option Chain

End of day data from May 17, 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
XSP31Aug22P360.00PUT360.00$7.46$7.51 / 323$7.65 / 323108230.211454%-0.149054-0.0575870.0042490.514009-0.191791
XSP31Aug22P390.00PUT390.00$14.42$14.38 / 170$14.54 / 1704026.816802%-0.329434-0.0885880.0066240.801197-0.432220
XSP31Aug22C520.00CALL520.00$0.01 / 1,050$0.06 / 8500015.925426%0.043498-0.0239820.0016880.2041800.049424
XSP31Aug22P520.00PUT520.00$110.01 / 2$111.94 / 20026.337625%-0.956502-0.0105850.0016880.204180-1.470751
XSP31Aug22C515.00CALL515.00$0.02 / 1,050$0.07 / 8500015.744122%0.050590-0.0270850.0019050.2304740.057411
XSP31Aug22P515.00PUT515.00$105.14 / 50$106.97 / 500025.758524%-0.949410-0.0138170.0019050.230474-1.448148
XSP31Aug22C510.00CALL510.00$0.04 / 1,250$0.10 / 1,6570015.883724%0.058657-0.0304650.0021420.2590840.066477
XSP31Aug22P510.00PUT510.00$100.13 / 1$102.02 / 10024.927941%-0.941343-0.0173250.0021420.259084-1.424464
XSP31Aug22C505.00CALL505.00$0.07 / 1,450$0.13 / 1,3500015.901932%0.067795-0.0341210.0023980.2900080.076726
XSP31Aug22P505.00PUT505.00$95.11 / 50$97.09 / 20024.097413%-0.932205-0.0211100.0023980.290008-1.399598
XSP31Aug22C500.00CALL500.00$0.12 / 1,050$0.18 / 1,6570016.038043%0.078103-0.0380510.0026720.3232000.088262
XSP31Aug22P500.00PUT500.00$90.20 / 50$92.13 / 500023.389253%-0.921897-0.0251680.0026720.323200-1.373446
XSP31Aug22C495.00CALL495.00$0.19 / 850$0.24 / 8500016.112958%0.089679-0.0422420.0029640.3585580.101187
XSP31Aug22P495.00PUT495.00$85.26 / 50$87.27 / 500022.771038%-0.910321-0.0294890.0029640.358558-1.345903
XSP31Aug22C490.00CALL490.00$0.98$0.28 / 1,116$0.34 / 8160016.236438%0.102621-0.0466790.0032730.3959240.115601
XSP31Aug22P490.00PUT490.00$80.45 / 50$82.34 / 500022.205092%-0.897379-0.0340540.0032730.395924-1.316872
XSP31Aug22C485.00CALL485.00$0.90$0.42 / 782$0.48 / 7820316.423592%0.117023-0.0513340.0035970.4350710.131597
XSP31Aug22P485.00PUT485.00$75.57 / 51$77.50 / 510021.615002%-0.882977-0.0388380.0035970.435071-1.286258
XSP31Aug22C480.00CALL480.00$1.25$0.61 / 731$0.68 / 7310316.634630%0.132973-0.0561750.0039330.4757010.149262
XSP31Aug22P480.00PUT480.00$70.77 / 51$72.75 / 510021.202218%-0.867027-0.0438090.0039330.475701-1.253977
XSP31Aug22C479.00CALL479.00$0.65 / 831$0.73 / 8310016.672966%0.136356-0.0571620.0040010.4839740.153002
XSP31Aug22P479.00PUT479.00$69.82 / 51$71.82 / 10021.149173%-0.863644-0.0448210.0040010.483974-1.247314
XSP31Aug22C478.00CALL478.00$0.70 / 714$0.78 / 7140016.717699%0.139804-0.0581550.0040700.4922880.156811
XSP31Aug22P478.00PUT478.00$68.94 / 1$70.83 / 10021.104316%-0.860196-0.0458390.0040700.492288-1.240581
XSP31Aug22C477.00CALL477.00$0.76 / 697$0.83 / 6970016.772695%0.143319-0.0591520.0041390.5006390.160692
XSP31Aug22P477.00PUT477.00$67.95 / 2$69.89 / 20020.979003%-0.856681-0.0468630.0041390.500639-1.233777
XSP31Aug22C476.00CALL476.00$0.81 / 697$0.89 / 6970016.817469%0.146900-0.0601540.0042080.5090250.164643
XSP31Aug22P476.00PUT476.00$67.00 / 52$69.00 / 520020.960403%-0.853100-0.0478900.0042080.509025-1.226902
XSP31Aug22C475.00CALL475.00$0.87 / 680$0.95 / 6800016.865673%0.150549-0.0611600.0042780.5174410.168666
XSP31Aug22P475.00PUT475.00$66.08 / 52$68.01 / 520020.853086%-0.849451-0.0489220.0042780.517441-1.219955
XSP31Aug22C474.00CALL474.00$0.94 / 663$1.02 / 6630016.941807%0.154265-0.0621700.0043480.5258840.172761
XSP31Aug22P474.00PUT474.00$65.20 / 2$67.08 / 20020.863634%-0.845735-0.0499580.0043480.525884-1.212937
XSP31Aug22C473.00CALL473.00$1.00 / 646$1.09 / 6460016.983028%0.158050-0.0631830.0044180.5343500.176928
XSP31Aug22P473.00PUT473.00$64.23 / 2$66.16 / 20020.771251%-0.841950-0.0509960.0044180.534350-1.205846
XSP31Aug22C472.00CALL472.00$2.00$1.08 / 646$1.16 / 6460317.048947%0.161903-0.0641990.0044880.5428340.181168
XSP31Aug22P472.00PUT472.00$63.29 / 52$65.29 / 520020.765621%-0.838097-0.0520380.0044880.542834-1.198683
XSP31Aug22C471.00CALL471.00$9.69$1.15 / 629$1.24 / 6290117.100338%0.165826-0.0652170.0045580.5513330.185481
XSP31Aug22P471.00PUT471.00$62.44 / 53$64.32 / 530020.746019%-0.834174-0.0530820.0045580.551333-1.191447
XSP31Aug22C470.00CALL470.00$11.04$1.24 / 612$1.33 / 6120017.186648%0.169817-0.0662370.0046280.5598410.189867
XSP31Aug22P470.00PUT470.00$61.53 / 53$63.41 / 530020.718532%-0.830183-0.0541270.0046280.559841-1.184138
XSP31Aug22C469.00CALL469.00$1.32 / 595$1.42 / 6950017.243791%0.173879-0.0672580.0046990.5683560.194326
XSP31Aug22P469.00PUT469.00$60.56 / 1$62.53 / 10020.650021%-0.826121-0.0551740.0046990.568356-1.176755
XSP31Aug22C468.00CALL468.00$1.41 / 578$1.51 / 5780017.299601%0.178010-0.0682800.0047690.5768710.198859
XSP31Aug22P468.00PUT468.00$59.66 / 53$61.65 / 20020.655188%-0.821990-0.0562220.0047690.576871-1.169299
XSP31Aug22C467.00CALL467.00$2.65$1.51 / 561$1.61 / 5610317.372610%0.182213-0.0693020.0048400.5853820.203465
XSP31Aug22P467.00PUT467.00$58.76 / 54$60.76 / 540020.640491%-0.817787-0.0572700.0048400.585382-1.161769
XSP31Aug22C466.00CALL466.00$1.61 / 544$1.71 / 5440317.432132%0.186485-0.0703240.0049100.5938850.208146
XSP31Aug22P466.00PUT466.00$57.93 / 54$59.81 / 540020.628383%-0.813515-0.0583180.0049100.593885-1.154165
XSP31Aug22C465.00CALL465.00$1.72 / 544$1.82 / 5440017.505558%0.190829-0.0713450.0049800.6023750.212900
XSP31Aug22P465.00PUT465.00$56.99 / 1$58.98 / 10020.621010%-0.809171-0.0593640.0049800.602375-1.146488
XSP31Aug22C464.00CALL464.00$1.83 / 527$1.94 / 5270017.575681%0.195243-0.0723640.0050500.6108460.217728
XSP31Aug22P464.00PUT464.00$56.12 / 54$58.05 / 540020.574058%-0.804757-0.0604100.0050500.610846-1.138736
XSP31Aug22C463.00CALL463.00$1.96 / 510$2.06 / 5100017.659671%0.199729-0.0733820.0051200.6192940.222630
XSP31Aug22P463.00PUT463.00$55.24 / 55$57.23 / 550020.622105%-0.800271-0.0614530.0051200.619294-1.130911
XSP31Aug22C462.00CALL462.00$2.08 / 493$2.19 / 4930017.730083%0.204286-0.0743970.0051890.6277130.227606
XSP31Aug22P462.00PUT462.00$54.43 / 55$56.31 / 550020.630891%-0.795714-0.0624930.0051890.627713-1.123011
XSP31Aug22C461.00CALL461.00$11.53$2.22 / 476$2.33 / 4760117.818096%0.208915-0.0754080.0052590.6360980.232656
XSP31Aug22P461.00PUT461.00$53.59 / 55$55.42 / 550020.629812%-0.791085-0.0635310.0052590.636098-1.115038
XSP31Aug22C460.00CALL460.00$5.04$2.36 / 459$2.47 / 4590117.892285%0.213615-0.0764160.0053280.6444440.237779
XSP31Aug22P460.00PUT460.00$52.72 / 56$54.59 / 560020.650175%-0.786385-0.0645640.0053280.644444-1.106992
XSP31Aug22C459.00CALL459.00$2.51 / 442$2.62 / 4420017.978224%0.218387-0.0774190.0053960.6527450.242975
XSP31Aug22P459.00PUT459.00$51.83 / 56$53.75 / 560020.636322%-0.781613-0.0655930.0053960.652745-1.098872
XSP31Aug22C458.00CALL458.00$3.38$2.66 / 425$2.78 / 4250218.057701%0.223230-0.0784170.0054650.6609950.248244
XSP31Aug22P458.00PUT458.00$50.98 / 57$52.94 / 570020.672841%-0.776770-0.0666170.0054650.660995-1.090679
XSP31Aug22C457.00CALL457.00$2.82 / 408$2.94 / 4080018.136690%0.228144-0.0794090.0055320.6691890.253587
XSP31Aug22P457.00PUT457.00$50.20 / 57$52.08 / 570020.720544%-0.771856-0.0676340.0055320.669189-1.082414
XSP31Aug22C456.00CALL456.00$2.99 / 391$3.12 / 3910018.230737%0.233130-0.0803940.0056000.6773210.259001
XSP31Aug22P456.00PUT456.00$49.38 / 58$51.25 / 580020.749442%-0.766870-0.0686460.0056000.677321-1.074076
XSP31Aug22C455.00CALL455.00$3.17 / 374$3.30 / 3740018.320263%0.238186-0.0813720.0056660.6853850.264488
XSP31Aug22P455.00PUT455.00$48.56 / 58$50.44 / 580020.785201%-0.761814-0.0696500.0056660.685385-1.065666
XSP31Aug22C454.00CALL454.00$3.35 / 374$3.48 / 3740018.396510%0.243314-0.0823430.0057320.6933750.270046
XSP31Aug22P454.00PUT454.00$47.77 / 58$49.60 / 580020.813584%-0.756686-0.0706460.0057320.693375-1.057184
XSP31Aug22C453.00CALL453.00$3.55 / 357$3.68 / 3570018.498084%0.248511-0.0833050.0057980.7012850.275675
XSP31Aug22P453.00PUT453.00$46.92 / 59$48.83 / 590020.841684%-0.751489-0.0716340.0057980.701285-1.048632
XSP31Aug22C452.00CALL452.00$6.88$3.75 / 357$3.88 / 3570118.582027%0.253780-0.0842570.0058620.7091100.281374
XSP31Aug22P452.00PUT452.00$46.18 / 59$48.01 / 590020.905110%-0.746220-0.0726120.0058620.709110-1.040009
XSP31Aug22C451.00CALL451.00$3.96 / 340$4.10 / 3400018.682123%0.259118-0.0852000.0059260.7168430.287143
XSP31Aug22P451.00PUT451.00$45.38 / 60$47.25 / 600020.960670%-0.740882-0.0735800.0059260.716843-1.031317
XSP31Aug22C450.00CALL450.00$4.18 / 323$4.32 / 3230018.778861%0.264526-0.0861320.0059890.7244780.292981
XSP31Aug22P450.00PUT450.00$44.61 / 61$46.48 / 610021.021701%-0.735474-0.0745380.0059890.724478-1.022555
XSP31Aug22C449.00CALL449.00$4.41 / 323$4.55 / 3230018.873978%0.270002-0.0870530.0060520.7320090.298888
XSP31Aug22P449.00PUT449.00$43.79 / 61$45.75 / 610021.063382%-0.729998-0.0754840.0060520.732009-1.013725
XSP31Aug22C448.00CALL448.00$4.65 / 306$4.79 / 3060018.975753%0.275548-0.0879610.0061130.7394300.304861
XSP31Aug22P448.00PUT448.00$43.08 / 62$44.95 / 620021.127471%-0.724452-0.0764190.0061130.739430-1.004828
XSP31Aug22C447.00CALL447.00$4.90 / 306$5.04 / 3060019.078274%0.281161-0.0888570.0061730.7467340.310902
XSP31Aug22P447.00PUT447.00$42.27 / 62$44.14 / 620021.103361%-0.718839-0.0773400.0061730.746734-0.995864
XSP31Aug22C446.00CALL446.00$5.15 / 289$5.29 / 2890019.169240%0.286842-0.0897390.0062330.7539150.317008
XSP31Aug22P446.00PUT446.00$24.34$41.59 / 63$43.46 / 630121.254469%-0.713158-0.0782480.0062330.753915-0.986835
XSP31Aug22C445.00CALL445.00$5.41 / 289$5.56 / 2890019.271095%0.292589-0.0906060.0062910.7609670.323179
XSP31Aug22P445.00PUT445.00$23.98$40.86 / 64$42.72 / 640121.317112%-0.707411-0.0791410.0062910.760967-0.977741
XSP31Aug22C444.00CALL444.00$5.68 / 272$5.83 / 2720019.368542%0.298403-0.0914590.0063480.7678830.329413
XSP31Aug22P444.00PUT444.00$40.09 / 64$42.03 / 640021.374707%-0.701597-0.0800190.0063480.767883-0.968583
XSP31Aug22C443.00CALL443.00$5.97 / 272$6.11 / 2720019.473520%0.304281-0.0922960.0064040.7746580.335710
XSP31Aug22P443.00PUT443.00$39.41 / 65$41.28 / 650021.448046%-0.695719-0.0808820.0064040.774658-0.959362
XSP31Aug22C442.00CALL442.00$6.25 / 255$6.40 / 2550019.564853%0.310225-0.0931160.0064590.7812850.342068
XSP31Aug22P442.00PUT442.00$23.17$38.71 / 66$40.57 / 660121.522630%-0.689775-0.0817280.0064590.781285-0.950081
XSP31Aug22C441.00CALL441.00$6.55 / 238$6.70 / 2550019.669528%0.316232-0.0939190.0065130.7877580.348486
XSP31Aug22P441.00PUT441.00$37.97 / 66$39.93 / 660021.607128%-0.683768-0.0825570.0065130.787758-0.940739
XSP31Aug22C440.00CALL440.00$6.86 / 238$7.01 / 2380019.771902%0.322301-0.0947040.0065650.7940700.354963
XSP31Aug22P440.00PUT440.00$37.28 / 67$39.24 / 670021.681867%-0.677699-0.0833680.0065650.794070-0.931339
XSP31Aug22C439.00CALL439.00$7.17 / 238$7.33 / 2380019.873894%0.328432-0.0954700.0066160.8002160.361498
XSP31Aug22P439.00PUT439.00$36.64 / 68$38.51 / 680021.753432%-0.671568-0.0841600.0066160.800216-0.921881
XSP31Aug22C438.00CALL438.00$7.50 / 221$7.65 / 2210019.975407%0.334624-0.0962170.0066650.8061880.368088
XSP31Aug22P438.00PUT438.00$35.98 / 69$37.84 / 690021.841105%-0.665376-0.0849320.0066650.806188-0.912368
XSP31Aug22C437.00CALL437.00$7.84 / 221$7.99 / 2210020.085174%0.340876-0.0969440.0067130.8119820.374732
XSP31Aug22P437.00PUT437.00$35.28 / 69$37.23 / 690021.931631%-0.659124-0.0856850.0067130.811982-0.902799
XSP31Aug22C436.00CALL436.00$8.18 / 204$8.34 / 2040020.189985%0.347186-0.0976500.0067590.8175910.381430
XSP31Aug22P436.00PUT436.00$34.66 / 70$36.53 / 700022.006053%-0.652814-0.0864160.0067590.817591-0.893179
XSP31Aug22C435.00CALL435.00$8.53 / 204$8.69 / 2040020.290008%0.353554-0.0983340.0068040.8230090.388179
XSP31Aug22P435.00PUT435.00$33.99 / 71$35.88 / 710022.071029%-0.646446-0.0871270.0068040.823009-0.883506
XSP31Aug22C434.00CALL434.00$8.90 / 187$9.05 / 1870020.397979%0.359977-0.0989960.0068470.8282290.394977
XSP31Aug22P434.00PUT434.00$33.39 / 72$35.25 / 720022.182285%-0.640023-0.0878140.0068470.828229-0.873785
XSP31Aug22C433.00CALL433.00$9.26 / 187$9.43 / 1870020.501192%0.366455-0.0996350.0068890.8332470.401823
XSP31Aug22P433.00PUT433.00$32.76 / 73$34.62 / 730022.265233%-0.633545-0.0884790.0068890.833247-0.864015
XSP31Aug22C432.00CALL432.00$9.65 / 187$9.81 / 1870020.612129%0.372987-0.1002500.0069280.8380570.408715
XSP31Aug22P432.00PUT432.00$32.15 / 74$34.01 / 740022.361916%-0.627013-0.0891200.0069280.838057-0.854200
XSP31Aug22C431.00CALL431.00$10.03 / 170$10.20 / 1700020.711219%0.379570-0.1008410.0069660.8426520.415652
XSP31Aug22P431.00PUT431.00$31.54 / 75$33.40 / 750022.452085%-0.620430-0.0897370.0069660.842652-0.844340
XSP31Aug22C430.00CALL430.00$10.43 / 170$10.60 / 1700020.820778%0.386204-0.1014080.0070030.8470270.422630
XSP31Aug22P430.00PUT430.00$38.14$30.96 / 75$32.78 / 750122.544396%-0.613796-0.0903290.0070030.847027-0.834438
XSP31Aug22C429.00CALL429.00$10.84 / 170$11.00 / 1700020.925631%0.392887-0.1019480.0070370.8511770.429649
XSP31Aug22P429.00PUT429.00$30.37 / 76$32.19 / 760022.633804%-0.607113-0.0908950.0070370.851177-0.824496
XSP31Aug22C428.00CALL428.00$11.25 / 153$11.42 / 1530021.026614%0.399618-0.1024620.0070690.8550970.436705
XSP31Aug22P428.00PUT428.00$29.79 / 77$31.61 / 770022.730393%-0.600382-0.0914350.0070690.855097-0.814516
XSP31Aug22C427.00CALL427.00$11.68 / 153$11.84 / 1530021.133838%0.406394-0.1029500.0071000.8587810.443798
XSP31Aug22P427.00PUT427.00$29.21 / 78$31.04 / 780022.823369%-0.593606-0.0919480.0071000.858781-0.804500
XSP31Aug22C426.00CALL426.00$12.11 / 153$12.28 / 1530021.242411%0.413215-0.1034100.0071280.8622250.450924
XSP31Aug22P426.00PUT426.00$28.66 / 79$30.48 / 790022.930398%-0.586785-0.0924340.0071280.862225-0.794450
XSP31Aug22C425.00CALL425.00$12.55 / 153$12.72 / 1530021.346591%0.420077-0.1038410.0071550.8654230.458082
XSP31Aug22P425.00PUT425.00$13.28$28.09 / 81$29.91 / 810623.010704%-0.579923-0.0928920.0071550.865423-0.784369
XSP31Aug22C424.00CALL424.00$37.63$13.01 / 153$13.17 / 1530121.458189%0.426981-0.1042450.0071790.8683700.465270
XSP31Aug22P424.00PUT424.00$34.82$28.33 / 102$28.49 / 1020123.058938%-0.573019-0.0933210.0071790.868370-0.774258
XSP31Aug22C423.00CALL423.00$15.33$13.47 / 136$13.63 / 13605021.565619%0.433923-0.1046190.0072010.8710640.472484
XSP31Aug22P423.00PUT423.00$27.79 / 102$27.96 / 1020023.161919%-0.566077-0.0937210.0072010.871064-0.764120
XSP31Aug22C422.00CALL422.00$13.94 / 136$14.10 / 1360021.674789%0.440902-0.1049630.0072210.8734980.479723
XSP31Aug22P422.00PUT422.00$27.27 / 102$27.43 / 1020023.267409%-0.559098-0.0940910.0072210.873498-0.753958
XSP31Aug22C421.00CALL421.00$14.41 / 136$14.58 / 1360021.780022%0.447917-0.1052780.0072390.8756690.486984
XSP31Aug22P421.00PUT421.00$26.75 / 119$26.92 / 1190023.375445%-0.552083-0.0944310.0072390.875669-0.743773
XSP31Aug22C420.00CALL420.00$26.55$14.90 / 136$15.07 / 1360121.892875%0.454964-0.1055610.0072550.8775720.494265
XSP31Aug22P420.00PUT420.00$27.70$26.24 / 119$26.41 / 1190423.481993%-0.545036-0.0947400.0072550.877572-0.733569
XSP31Aug22C419.00CALL419.00$15.39 / 136$15.56 / 1360021.998582%0.462042-0.1058140.0072690.8792050.501562
XSP31Aug22P419.00PUT419.00$25.74 / 119$25.90 / 1190023.580523%-0.537958-0.0950190.0072690.879205-0.723348
XSP31Aug22C418.00CALL418.00$15.89 / 136$16.06 / 1360022.100374%0.469150-0.1060350.0072800.8805640.508875
XSP31Aug22P418.00PUT418.00$25.24 / 119$25.41 / 1190023.686069%-0.530850-0.0952660.0072800.880564-0.713113
XSP31Aug22C417.00CALL417.00$16.41 / 136$16.58 / 1360022.219996%0.476284-0.1062240.0072890.8816450.516199
XSP31Aug22P417.00PUT417.00$24.76 / 119$24.93 / 1190023.799607%-0.523716-0.0954810.0072890.881645-0.702865
XSP31Aug22C416.00CALL416.00$16.92 / 119$17.09 / 1190022.318681%0.483443-0.1063810.0072950.8824450.523532
XSP31Aug22P416.00PUT416.00$24.28 / 119$24.45 / 1190023.904356%-0.516557-0.0956630.0072950.882445-0.692609
XSP31Aug22C415.00CALL415.00$44.94$17.45 / 119$17.62 / 1190022.430756%0.490625-0.1065060.0073000.8829620.530871
XSP31Aug22P415.00PUT415.00$23.81 / 119$23.98 / 1190024.011868%-0.509375-0.0958130.0073000.882962-0.682346
XSP31Aug22C414.00CALL414.00$17.98 / 119$18.15 / 1190022.533732%0.497827-0.1065970.0073020.8831930.538214
XSP31Aug22P414.00PUT414.00$23.35 / 119$23.52 / 1190024.122285%-0.502173-0.0959310.0073020.883193-0.672079
XSP31Aug22C413.00CALL413.00$18.53 / 119$18.70 / 1190022.650411%0.505047-0.1066550.0073010.8831350.545558
XSP31Aug22P413.00PUT413.00$22.89 / 119$23.07 / 1190024.230062%-0.494953-0.0960140.0073010.883135-0.661812
XSP31Aug22C412.00CALL412.00$19.08 / 119$19.24 / 1190022.752600%0.512283-0.1066800.0072980.8827870.552900
XSP31Aug22P412.00PUT412.00$23.71$22.45 / 119$22.62 / 1190124.340953%-0.487717-0.0960650.0072980.882787-0.651546
XSP31Aug22C411.00CALL411.00$19.63 / 119$19.80 / 1190022.857378%0.519533-0.1066700.0072930.8821470.560238
XSP31Aug22P411.00PUT411.00$22.01 / 119$22.18 / 1190024.449371%-0.480467-0.0960810.0072930.882147-0.641286
XSP31Aug22C410.00CALL410.00$20.20 / 119$20.37 / 1190022.971901%0.526793-0.1066270.0072850.8812130.567567
XSP31Aug22P410.00PUT410.00$21.58 / 119$21.75 / 1190024.558607%-0.473207-0.0960640.0072850.881213-0.631033
XSP31Aug22C409.00CALL409.00$20.77 / 119$20.94 / 1190023.075064%0.534063-0.1065500.0072750.8799850.574886
XSP31Aug22P409.00PUT409.00$21.16 / 119$21.33 / 1190024.676117%-0.465937-0.0960130.0072750.879985-0.620791
XSP31Aug22C408.00CALL408.00$21.35 / 119$21.52 / 1190023.182491%0.541339-0.1064390.0072620.8784600.582191
XSP31Aug22P408.00PUT408.00$20.74 / 119$20.91 / 1190024.783256%-0.458661-0.0959270.0072620.878460-0.610562
XSP31Aug22C407.00CALL407.00$21.94 / 119$22.10 / 1190023.287193%0.548618-0.1062930.0072470.8766390.589479
XSP31Aug22P407.00PUT407.00$20.33 / 136$20.50 / 1360024.893925%-0.451382-0.0958070.0072470.876639-0.600350
XSP31Aug22C406.00CALL406.00$23.45$22.53 / 119$22.70 / 1190023.394962%0.555900-0.1061130.0072300.8745210.596748
XSP31Aug22P406.00PUT406.00$19.93 / 136$20.10 / 1360025.008234%-0.444100-0.0956520.0072300.874521-0.590158
XSP31Aug22C405.00CALL405.00$23.13 / 119$23.30 / 1190023.500161%0.563180-0.1058980.0072100.8721070.603995
XSP31Aug22P405.00PUT405.00$19.53 / 136$19.70 / 1360025.114824%-0.436820-0.0954640.0072100.872107-0.579988
XSP31Aug22C404.00CALL404.00$23.74 / 119$23.90 / 1190023.602821%0.570457-0.1056490.0071880.8693960.611215
XSP31Aug22P404.00PUT404.00$19.14 / 136$19.31 / 1360025.225187%-0.429543-0.0952400.0071880.869396-0.569844
XSP31Aug22C403.00CALL403.00$24.35 / 119$24.52 / 1190023.708707%0.577729-0.1053660.0071630.8663890.618407
XSP31Aug22P403.00PUT403.00$18.76 / 136$18.93 / 1360025.339394%-0.422271-0.0949830.0071630.866389-0.559729
XSP31Aug22C402.00CALL402.00$24.97 / 119$25.14 / 1190023.812037%0.584991-0.1050480.0071350.8630860.625567
XSP31Aug22P402.00PUT402.00$18.39 / 136$18.56 / 1360025.457491%-0.415009-0.0946910.0071350.863086-0.549645
XSP31Aug22C401.00CALL401.00$25.60 / 102$25.76 / 1020023.912710%0.592243-0.1046960.0071060.8594900.632693
XSP31Aug22P401.00PUT401.00$18.02 / 136$18.19 / 1360025.567867%-0.407757-0.0943650.0071060.859490-0.539596
XSP31Aug22C400.00CALL400.00$26.23 / 102$26.40 / 1020024.021417%0.599481-0.1043100.0070730.8556020.639780
XSP31Aug22P400.00PUT400.00$17.66 / 136$17.83 / 1360025.682034%-0.400519-0.0940040.0070730.855602-0.529585
XSP31Aug22C399.00CALL399.00$26.87 / 102$27.04 / 1020024.123213%0.606704-0.1038900.0070390.8514230.646827
XSP31Aug22P399.00PUT399.00$17.30 / 136$17.47 / 1360025.793182%-0.393296-0.0936100.0070390.851423-0.519615
XSP31Aug22C398.00CALL398.00$27.52 / 102$27.68 / 1020024.224579%0.613907-0.1034370.0070020.8469560.653830
XSP31Aug22P398.00PUT398.00$16.95 / 153$17.12 / 1530025.904461%-0.386093-0.0931830.0070020.846956-0.509689
XSP31Aug22C397.00CALL397.00$27.31 / 83$29.20 / 830024.330000%0.621090-0.1029500.0069630.8422020.660786
XSP31Aug22P397.00PUT397.00$16.61 / 153$16.78 / 1530026.021426%-0.378910-0.0927220.0069630.842202-0.499809
XSP31Aug22C396.00CALL396.00$27.97 / 82$29.82 / 820024.409760%0.628249-0.1024300.0069210.8371660.667692
XSP31Aug22P396.00PUT396.00$16.28 / 153$16.44 / 1530026.137205%-0.371751-0.0922270.0069210.837166-0.489980
XSP31Aug22C395.00CALL395.00$28.64 / 81$30.49 / 810024.517599%0.635382-0.1018770.0068770.8318500.674545
XSP31Aug22P395.00PUT395.00$15.95 / 153$16.11 / 1530026.251872%-0.364618-0.0917000.0068770.831850-0.480204
XSP31Aug22C394.00CALL394.00$29.30 / 80$31.19 / 800024.629922%0.642486-0.1012920.0068310.8262560.681342
XSP31Aug22P394.00PUT394.00$8.05$15.62 / 153$15.79 / 1530126.365492%-0.357514-0.0911410.0068310.826256-0.470483
XSP31Aug22C393.00CALL393.00$29.98 / 79$31.87 / 790024.734713%0.649559-0.1006750.0067820.8203910.688080
XSP31Aug22P393.00PUT393.00$15.30 / 170$15.47 / 1700026.478128%-0.350441-0.0905500.0067820.820391-0.460822
XSP31Aug22C390.00CALL390.00$32.04 / 77$33.93 / 770025.027828%0.670566-0.0986360.0066240.8011970.707912
XSP31Aug22C385.00CALL385.00$35.59 / 73$37.48 / 730025.519977%0.704726-0.0946470.0063180.7641880.739517
XSP31Aug22P385.00PUT385.00$15.93$12.95 / 204$13.11 / 20401327.388338%-0.295274-0.0847280.0063180.764188-0.385997
XSP31Aug22C380.00CALL380.00$39.25 / 70$41.11 / 700025.951514%0.737570-0.0899890.0059650.7215430.769023
XSP31Aug22P380.00PUT380.00$9.03$11.65 / 221$11.80 / 2210627.956451%-0.262430-0.0801990.0059650.721543-0.341875
XSP31Aug22C375.00CALL375.00$43.04 / 68$44.94 / 680026.430699%0.768829-0.0847620.0055730.6741480.796123
XSP31Aug22P375.00PUT375.00$18.99$10.46 / 238$10.61 / 2380428.520555%-0.231171-0.0751000.0055730.674148-0.300157
XSP31Aug22C370.00CALL370.00$46.93 / 1$48.83 / 10026.851590%0.798268-0.0790800.0051510.6230150.820557
XSP31Aug22P370.00PUT370.00$5.02$9.37 / 272$9.52 / 2720929.072857%-0.201732-0.0695480.0051510.623015-0.261106
XSP31Aug22C365.00CALL365.00$50.91 / 64$52.86 / 20027.273766%0.825691-0.0730700.0047060.5692500.842113
XSP31Aug22P365.00PUT365.00$13.62$8.39 / 306$8.53 / 30602029.632198%-0.174309-0.0636660.0047060.569250-0.224933
XSP31Aug22C360.00CALL360.00$55.01 / 62$56.92 / 620027.644681%0.850946-0.0668630.0042490.5140090.860638
XSP31Aug22C355.00CALL355.00$59.21 / 1$61.04 / 10027.975522%0.873930-0.0605910.0037900.4584520.876040
XSP31Aug22P355.00PUT355.00$6.72 / 357$6.85 / 3570030.793752%-0.126070-0.0514450.0037900.458452-0.161772
XSP31Aug22C350.00CALL350.00$69.85$63.46 / 59$65.38 / 590028.393741%0.894591-0.0543840.0033370.4036930.888289
XSP31Aug22P350.00PUT350.00$8.88$6.01 / 374$6.13 / 3740131.383944%-0.105409-0.0453670.0033370.403693-0.134906