XSP.IN Option Chain

End of day data from May 18, 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
XSP31Aug22C520.00CALL520.00$0.06 / 8500019.541817%0.021978-0.0132160.0009980.1109000.023855
XSP31Aug22P520.00PUT520.00$126.35 / 50$128.38 / 500030.032017%-0.9780220.0007060.0009980.110900-1.481990
XSP31Aug22C515.00CALL515.00$0.07 / 1,1500019.260860%0.026048-0.0152510.0011510.1279220.028243
XSP31Aug22P515.00PUT515.00$121.38 / 50$123.41 / 500029.282542%-0.973952-0.0014630.0011510.127922-1.463123
XSP31Aug22C510.00CALL510.00$0.01 / 850$0.08 / 1,4500017.798847%0.030780-0.0175320.0013230.1469820.033335
XSP31Aug22P510.00PUT510.00$116.38 / 50$118.47 / 500028.523664%-0.969220-0.0038770.0013230.146982-1.443552
XSP31Aug22C505.00CALL505.00$0.02 / 1,050$0.09 / 1,2500017.560168%0.036258-0.0200730.0015140.1682050.039221
XSP31Aug22P505.00PUT505.00$111.50 / 50$113.53 / 500027.991269%-0.963742-0.0065520.0015140.168205-1.423186
XSP31Aug22C500.00CALL500.00$0.04 / 1,150$0.11 / 1,0500017.527276%0.042577-0.0228880.0017250.1916950.045999
XSP31Aug22P500.00PUT500.00$106.49 / 50$108.52 / 500027.024293%-0.957423-0.0095010.0017250.191695-1.401929
XSP31Aug22C495.00CALL495.00$0.07 / 1,250$0.14 / 8500017.554558%0.049834-0.0259870.0019580.2175280.053769
XSP31Aug22P495.00PUT495.00$101.59 / 50$103.62 / 500026.480017%-0.950166-0.0127340.0019580.217528-1.379680
XSP31Aug22C490.00CALL490.00$0.98$0.11 / 1,550$0.19 / 1,3500017.646495%0.058134-0.0293760.0022120.2457490.062638
XSP31Aug22P490.00PUT490.00$96.57 / 50$98.66 / 500025.560429%-0.941866-0.0162570.0022120.245749-1.356331
XSP31Aug22C485.00CALL485.00$0.90$0.17 / 1,450$0.25 / 1,1500317.718655%0.067586-0.0330560.0024880.2763610.072716
XSP31Aug22P485.00PUT485.00$91.71 / 50$93.74 / 500024.987524%-0.932414-0.0200710.0024880.276361-1.331774
XSP31Aug22C480.00CALL480.00$1.25$0.26 / 833$0.34 / 1,4330317.878207%0.078299-0.0370230.0027840.3093150.084114
XSP31Aug22P480.00PUT480.00$86.84 / 50$88.87 / 500024.436869%-0.921701-0.0241720.0027840.309315-1.305897
XSP31Aug22C479.00CALL479.00$0.28 / 833$0.36 / 1,2330017.896558%0.080603-0.0378500.0028460.3161790.086561
XSP31Aug22P479.00PUT479.00$85.81 / 1$87.84 / 10024.133127%-0.919397-0.0250260.0028460.316179-1.300554
XSP31Aug22C478.00CALL478.00$0.30 / 816$0.38 / 1,1160017.905632%0.082962-0.0386880.0029090.3231310.089067
XSP31Aug22P478.00PUT478.00$84.86 / 50$86.90 / 500024.113288%-0.917038-0.0258900.0029090.323131-1.295153
XSP31Aug22C477.00CALL477.00$0.32 / 916$0.40 / 8160017.905948%0.085378-0.0395360.0029720.3301700.091631
XSP31Aug22P477.00PUT477.00$83.84 / 50$85.92 / 500023.908646%-0.914622-0.0267660.0029720.330170-1.289692
XSP31Aug22C476.00CALL476.00$0.34 / 1,199$0.43 / 1,0990017.934551%0.087852-0.0403950.0030360.3372950.094255
XSP31Aug22P476.00PUT476.00$82.89 / 50$84.92 / 500023.785039%-0.912148-0.0276520.0030360.337295-1.284172
XSP31Aug22C475.00CALL475.00$0.37 / 799$0.45 / 7990017.954756%0.090385-0.0412650.0031010.3445040.096940
XSP31Aug22P475.00PUT475.00$81.93 / 1$83.96 / 10023.707726%-0.909615-0.0285480.0031010.344504-1.278591
XSP31Aug22C474.00CALL474.00$0.40 / 799$0.48 / 7990017.996282%0.092976-0.0421450.0031670.3517960.099687
XSP31Aug22P474.00PUT474.00$80.96 / 50$82.99 / 500023.595591%-0.907024-0.0294550.0031670.351796-1.272949
XSP31Aug22C473.00CALL473.00$0.42 / 1,182$0.52 / 1,0820018.028088%0.095628-0.0430350.0032330.3591690.102495
XSP31Aug22P473.00PUT473.00$79.97 / 51$82.05 / 510023.491825%-0.904372-0.0303710.0032330.359169-1.267245
XSP31Aug22C472.00CALL472.00$2.00$0.46 / 782$0.55 / 8820318.079769%0.098341-0.0439350.0033000.3666210.105367
XSP31Aug22P472.00PUT472.00$79.07 / 51$81.10 / 510023.513772%-0.901659-0.0312980.0033000.366621-1.261477
XSP31Aug22C471.00CALL471.00$9.69$0.49 / 765$0.58 / 7650118.087039%0.101115-0.0448440.0033680.3741500.108302
XSP31Aug22P471.00PUT471.00$78.04 / 51$80.13 / 510023.301785%-0.898885-0.0322340.0033680.374150-1.255646
XSP31Aug22C470.00CALL470.00$11.04$0.52 / 1,065$0.62 / 7650018.118282%0.103953-0.0457630.0034360.3817540.111303
XSP31Aug22P470.00PUT470.00$77.08 / 51$79.17 / 510023.208680%-0.896047-0.0331790.0034360.381754-1.249750
XSP31Aug22C469.00CALL469.00$0.56 / 948$0.66 / 7480018.163944%0.106854-0.0466910.0035050.3894300.114368
XSP31Aug22P469.00PUT469.00$76.13 / 51$78.21 / 510023.127114%-0.893146-0.0341340.0035050.389430-1.243788
XSP31Aug22C468.00CALL468.00$0.60 / 831$0.70 / 7310018.197504%0.109819-0.0476270.0035750.3971770.117500
XSP31Aug22P468.00PUT468.00$75.20 / 51$77.23 / 510023.042029%-0.890181-0.0350980.0035750.397177-1.237761
XSP31Aug22C467.00CALL467.00$2.65$0.64 / 931$0.75 / 8310318.247532%0.112849-0.0485730.0036450.4049920.120699
XSP31Aug22P467.00PUT467.00$74.25 / 1$76.28 / 10022.967495%-0.887151-0.0360700.0036450.404992-1.231666
XSP31Aug22C466.00CALL466.00$0.69 / 714$0.79 / 7140318.281107%0.115946-0.0495260.0037160.4128730.123965
XSP31Aug22P466.00PUT466.00$73.31 / 51$75.34 / 510022.917341%-0.884054-0.0370500.0037160.412873-1.225504
XSP31Aug22C465.00CALL465.00$0.74 / 714$0.85 / 8140018.350105%0.119109-0.0504880.0037880.4208150.127300
XSP31Aug22P465.00PUT465.00$72.36 / 51$74.39 / 510022.834947%-0.880891-0.0380380.0037880.420815-1.219273
XSP31Aug22C464.00CALL464.00$0.79 / 697$0.90 / 6970018.386599%0.122339-0.0514570.0038600.4288180.130704
XSP31Aug22P464.00PUT464.00$71.40 / 51$73.48 / 510022.789261%-0.877661-0.0390340.0038600.428818-1.212973
XSP31Aug22C463.00CALL463.00$0.85 / 680$0.96 / 6800018.451203%0.125638-0.0524340.0039320.4368770.134177
XSP31Aug22P463.00PUT463.00$70.48 / 52$72.51 / 520022.714267%-0.874362-0.0400380.0039320.436877-1.206604
XSP31Aug22C462.00CALL462.00$0.91 / 680$1.02 / 6800018.500882%0.129005-0.0534170.0040050.4449890.137721
XSP31Aug22P462.00PUT462.00$69.52 / 52$71.61 / 520022.668407%-0.870995-0.0410480.0040050.444989-1.200164
XSP31Aug22C461.00CALL461.00$11.53$0.97 / 663$1.09 / 6630118.562479%0.132442-0.0544070.0040790.4531520.141336
XSP31Aug22P461.00PUT461.00$68.59 / 52$70.68 / 520022.622220%-0.867558-0.0420640.0040790.453152-1.193654
XSP31Aug22C460.00CALL460.00$5.04$1.03 / 746$1.16 / 6460118.607892%0.135950-0.0554030.0041530.4613610.145022
XSP31Aug22P460.00PUT460.00$67.67 / 52$69.75 / 520022.581821%-0.864050-0.0430870.0041530.461361-1.187072
XSP31Aug22C459.00CALL459.00$1.11 / 629$1.23 / 6460018.679595%0.139528-0.0564050.0042270.4696130.148780
XSP31Aug22P459.00PUT459.00$66.77 / 52$68.80 / 520022.536248%-0.860472-0.0441160.0042270.469613-1.180418
XSP31Aug22C458.00CALL458.00$3.38$1.18 / 629$1.31 / 6290218.736810%0.143178-0.0574120.0043020.4779040.152611
XSP31Aug22P458.00PUT458.00$65.88 / 52$67.90 / 520022.556359%-0.856822-0.0451500.0043020.477904-1.173691
XSP31Aug22C457.00CALL457.00$1.26 / 612$1.39 / 6120018.798473%0.146900-0.0584230.0043770.4862320.156515
XSP31Aug22P457.00PUT457.00$64.91 / 53$67.00 / 530022.475951%-0.853100-0.0461880.0043770.486232-1.166892
XSP31Aug22C456.00CALL456.00$1.34 / 595$1.48 / 5950018.864005%0.150694-0.0594400.0044520.4945900.160492
XSP31Aug22P456.00PUT456.00$64.01 / 53$66.09 / 530022.461975%-0.849306-0.0472310.0044520.494590-1.160019
XSP31Aug22C455.00CALL455.00$1.43 / 578$1.57 / 5780018.929199%0.154562-0.0604600.0045270.5029760.164543
XSP31Aug22P455.00PUT455.00$63.15 / 53$65.18 / 530022.483484%-0.845438-0.0482780.0045270.502976-1.153072
XSP31Aug22C454.00CALL454.00$1.53 / 578$1.67 / 5780019.012656%0.158504-0.0614830.0046030.5113850.168668
XSP31Aug22P454.00PUT454.00$62.20 / 53$64.28 / 530022.409314%-0.841496-0.0493280.0046030.511385-1.146050
XSP31Aug22C453.00CALL453.00$1.62 / 561$1.77 / 5610019.068116%0.162520-0.0625100.0046790.5198130.172868
XSP31Aug22P453.00PUT453.00$61.34 / 54$63.37 / 540022.415993%-0.837480-0.0503820.0046790.519813-1.138954
XSP31Aug22C452.00CALL452.00$6.88$1.73 / 544$1.88 / 5440119.152993%0.166610-0.0635380.0047550.5282550.177144
XSP31Aug22P452.00PUT452.00$60.42 / 54$62.50 / 540022.397396%-0.833390-0.0514370.0047550.528255-1.131783
XSP31Aug22C451.00CALL451.00$1.84 / 527$1.99 / 5270019.221811%0.170776-0.0645690.0048310.5367060.181494
XSP31Aug22P451.00PUT451.00$59.54 / 54$61.62 / 540022.403187%-0.829224-0.0524940.0048310.536706-1.124537
XSP31Aug22C450.00CALL450.00$1.96 / 510$2.11 / 5100019.308054%0.175017-0.0656010.0049070.5451620.185920
XSP31Aug22P450.00PUT450.00$58.69 / 54$60.72 / 540022.409565%-0.824983-0.0535530.0049070.545162-1.117216
XSP31Aug22C449.00CALL449.00$2.08 / 493$2.24 / 4930019.390565%0.179334-0.0666330.0049830.5536180.190421
XSP31Aug22P449.00PUT449.00$57.82 / 55$59.84 / 550022.408913%-0.820666-0.0546120.0049830.553618-1.109818
XSP31Aug22C448.00CALL448.00$2.21 / 476$2.37 / 4760019.471017%0.183728-0.0676660.0050590.5620690.194998
XSP31Aug22P448.00PUT448.00$56.95 / 55$58.98 / 550022.419223%-0.816272-0.0556720.0050590.562069-1.102345
XSP31Aug22C447.00CALL447.00$2.35 / 459$2.51 / 4590019.563520%0.188198-0.0686980.0051350.5705090.199651
XSP31Aug22P447.00PUT447.00$56.07 / 55$58.15 / 550022.443896%-0.811802-0.0567300.0051350.570509-1.094797
XSP31Aug22C446.00CALL446.00$2.49 / 459$2.66 / 4590019.652960%0.192744-0.0697290.0052110.5789330.204380
XSP31Aug22P446.00PUT446.00$24.34$55.22 / 56$57.29 / 560122.459131%-0.807256-0.0577880.0052110.578933-1.087172
XSP31Aug22C445.00CALL445.00$2.64 / 442$2.81 / 4420019.740143%0.197368-0.0707580.0052870.5873360.209185
XSP31Aug22P445.00PUT445.00$23.98$54.37 / 56$56.45 / 560122.482420%-0.802632-0.0588440.0052870.587336-1.079471
XSP31Aug22C444.00CALL444.00$2.79 / 425$2.97 / 4250019.823906%0.202068-0.0717850.0053620.5957130.214066
XSP31Aug22P444.00PUT444.00$53.55 / 56$55.58 / 560022.501530%-0.797932-0.0598970.0053620.595713-1.071694
XSP31Aug22C443.00CALL443.00$2.96 / 408$3.14 / 4080019.924881%0.206846-0.0728080.0054370.6040570.219023
XSP31Aug22P443.00PUT443.00$52.69 / 57$54.77 / 570022.528165%-0.793154-0.0609480.0054370.604057-1.063842
XSP31Aug22C442.00CALL442.00$3.12 / 391$3.31 / 3910020.005787%0.211701-0.0738280.0055120.6123620.224055
XSP31Aug22P442.00PUT442.00$23.17$51.87 / 57$53.94 / 570122.566187%-0.788299-0.0619940.0055120.612362-1.055914
XSP31Aug22C441.00CALL441.00$3.30 / 374$3.48 / 3740020.090438%0.216633-0.0748430.0055860.6206240.229163
XSP31Aug22P441.00PUT441.00$51.10 / 57$53.12 / 570022.642710%-0.783367-0.0630360.0055860.620624-1.047910
XSP31Aug22C440.00CALL440.00$3.48 / 374$3.67 / 3740020.184676%0.221643-0.0758530.0056600.6288350.234346
XSP31Aug22P440.00PUT440.00$50.26 / 58$52.29 / 580022.643492%-0.778357-0.0640730.0056600.628835-1.039831
XSP31Aug22C439.00CALL439.00$3.67 / 357$3.86 / 3570020.276143%0.226730-0.0768580.0057340.6369910.239603
XSP31Aug22P439.00PUT439.00$49.44 / 58$51.51 / 580022.693106%-0.773270-0.0651040.0057340.636991-1.031677
XSP31Aug22C438.00CALL438.00$3.87 / 357$4.06 / 3570020.368640%0.231893-0.0778550.0058060.6450840.244936
XSP31Aug22P438.00PUT438.00$48.65 / 59$50.72 / 590022.753316%-0.768107-0.0661290.0058060.645084-1.023449
XSP31Aug22C437.00CALL437.00$4.07 / 340$4.27 / 3400020.460302%0.237134-0.0788450.0058790.6531080.250342
XSP31Aug22P437.00PUT437.00$47.88 / 59$49.91 / 590022.800411%-0.762866-0.0671460.0058790.653108-1.015147
XSP31Aug22C436.00CALL436.00$4.29 / 340$4.49 / 3400020.563908%0.242451-0.0798280.0059500.6610580.255822
XSP31Aug22P436.00PUT436.00$47.08 / 60$49.15 / 600022.858123%-0.757549-0.0681550.0059500.661058-1.006771
XSP31Aug22C435.00CALL435.00$4.51 / 323$4.72 / 3230020.665715%0.247845-0.0808010.0060210.6689270.261375
XSP31Aug22P435.00PUT435.00$46.31 / 60$48.38 / 600022.920514%-0.752155-0.0691550.0060210.668927-0.998322
XSP31Aug22C434.00CALL434.00$4.75 / 306$4.95 / 3060020.768158%0.253315-0.0817650.0060910.6767070.267000
XSP31Aug22P434.00PUT434.00$45.57 / 61$47.60 / 610022.985178%-0.746685-0.0701450.0060910.676707-0.989801
XSP31Aug22C433.00CALL433.00$4.99 / 306$5.20 / 3060020.878878%0.258860-0.0827180.0061600.6843940.272697
XSP31Aug22P433.00PUT433.00$44.85 / 61$46.88 / 610023.105312%-0.741140-0.0711250.0061600.684394-0.981208
XSP31Aug22C432.00CALL432.00$5.23 / 289$5.45 / 2890020.977004%0.264480-0.0836600.0062290.6919800.278466
XSP31Aug22P432.00PUT432.00$44.05 / 62$46.12 / 620023.123844%-0.735520-0.0720940.0062290.691980-0.972544
XSP31Aug22C431.00CALL431.00$5.49 / 289$5.71 / 2890021.082666%0.270176-0.0845910.0062960.6994580.284304
XSP31Aug22P431.00PUT431.00$43.33 / 62$45.36 / 620023.192219%-0.729824-0.0730520.0062960.699458-0.963810
XSP31Aug22C430.00CALL430.00$5.76 / 272$5.97 / 2720021.185350%0.275945-0.0855080.0063620.7068220.290212
XSP31Aug22P430.00PUT430.00$38.14$42.60 / 63$44.63 / 630123.267113%-0.724055-0.0739960.0063620.706822-0.955007
XSP31Aug22C429.00CALL429.00$6.03 / 272$6.25 / 2720021.293252%0.281788-0.0864120.0064270.7140650.296188
XSP31Aug22P429.00PUT429.00$41.90 / 63$43.93 / 630023.372625%-0.718212-0.0749270.0064270.714065-0.946135
XSP31Aug22C428.00CALL428.00$6.31 / 255$6.53 / 2550021.393705%0.287703-0.0873020.0064910.7211810.302231
XSP31Aug22P428.00PUT428.00$41.07 / 64$43.18 / 640023.341004%-0.712297-0.0758430.0064910.721181-0.937196
XSP31Aug22C427.00CALL427.00$6.60 / 255$6.83 / 2550021.505704%0.293691-0.0881770.0065540.7281630.308341
XSP31Aug22P427.00PUT427.00$40.44 / 65$42.51 / 650023.498911%-0.706309-0.0767440.0065540.728163-0.928190
XSP31Aug22C426.00CALL426.00$6.90 / 238$7.13 / 2380021.614855%0.299750-0.0890350.0066160.7350030.314515
XSP31Aug22P426.00PUT426.00$39.77 / 65$41.80 / 650023.589675%-0.700250-0.0776300.0066160.735003-0.919119
XSP31Aug22C425.00CALL425.00$7.21 / 238$7.44 / 2380021.723311%0.305880-0.0898770.0066760.7416960.320754
XSP31Aug22P425.00PUT425.00$13.28$39.12 / 66$41.15 / 660623.724860%-0.694120-0.0784990.0066760.741696-0.909985
XSP31Aug22C424.00CALL424.00$37.63$7.53 / 221$7.76 / 2210121.835868%0.312078-0.0907020.0067350.7482340.327056
XSP31Aug22P424.00PUT424.00$34.82$38.41 / 67$40.43 / 670123.761635%-0.687922-0.0793500.0067350.748234-0.900787
XSP31Aug22C423.00CALL423.00$15.33$7.85 / 221$8.09 / 22105021.943661%0.318346-0.0915080.0067920.7546110.333418
XSP31Aug22P423.00PUT423.00$37.72 / 67$39.75 / 670023.829976%-0.681654-0.0801830.0067920.754611-0.891529
XSP31Aug22C422.00CALL422.00$8.19 / 221$8.42 / 2210022.054119%0.324681-0.0922950.0068480.7608200.339841
XSP31Aug22P422.00PUT422.00$37.06 / 68$39.09 / 680023.922221%-0.675319-0.0809960.0068480.760820-0.882210
XSP31Aug22C421.00CALL421.00$8.53 / 204$8.77 / 2040022.166908%0.331082-0.0930620.0069030.7668550.346322
XSP31Aug22P421.00PUT421.00$36.43 / 69$38.45 / 690024.037624%-0.668918-0.0817900.0069030.766855-0.872833
XSP31Aug22C420.00CALL420.00$26.55$8.88 / 204$9.12 / 2040122.275271%0.337548-0.0938080.0069550.7727080.352860
XSP31Aug22P420.00PUT420.00$27.70$35.80 / 69$37.83 / 690424.155976%-0.662452-0.0825630.0069550.772708-0.863400
XSP31Aug22C419.00CALL419.00$9.25 / 187$9.49 / 1870022.399100%0.344078-0.0945330.0070060.7783730.359453
XSP31Aug22P419.00PUT419.00$35.17 / 70$37.19 / 700024.251383%-0.655922-0.0833150.0070060.778373-0.853911
XSP31Aug22C418.00CALL418.00$9.62 / 187$9.86 / 1870022.511847%0.350671-0.0952350.0070550.7838440.366100
XSP31Aug22P418.00PUT418.00$34.52 / 71$36.55 / 710024.324431%-0.649329-0.0840440.0070550.783844-0.844368
XSP31Aug22C417.00CALL417.00$10.00 / 187$10.24 / 1870022.626770%0.357325-0.0959150.0071030.7891150.372798
XSP31Aug22P417.00PUT417.00$33.82 / 72$35.92 / 720024.362909%-0.642675-0.0847510.0071030.789115-0.834774
XSP31Aug22C416.00CALL416.00$10.38 / 170$10.63 / 1700022.737430%0.364039-0.0965710.0071480.7941790.379546
XSP31Aug22P416.00PUT416.00$33.32 / 72$35.35 / 720024.555705%-0.635961-0.0854330.0071480.794179-0.825130
XSP31Aug22C415.00CALL415.00$44.94$10.78 / 170$11.03 / 1700022.855711%0.370811-0.0972020.0071920.7990290.386342
XSP31Aug22P415.00PUT415.00$32.68 / 73$34.71 / 730024.609463%-0.629189-0.0860910.0071920.799029-0.815438
XSP31Aug22C414.00CALL414.00$11.18 / 170$11.43 / 1700022.966102%0.377640-0.0978080.0072340.8036600.393184
XSP31Aug22P414.00PUT414.00$32.09 / 74$34.12 / 740024.716141%-0.622360-0.0867240.0072340.803660-0.805700
XSP31Aug22C413.00CALL413.00$11.60 / 170$11.84 / 1700023.084900%0.384524-0.0983880.0072740.8080660.400070
XSP31Aug22P413.00PUT413.00$31.54 / 75$33.56 / 750024.851340%-0.615476-0.0873300.0072740.808066-0.795918
XSP31Aug22C412.00CALL412.00$12.02 / 153$12.27 / 1530023.200353%0.391462-0.0989410.0073110.8122410.406998
XSP31Aug22P412.00PUT412.00$23.71$30.97 / 76$32.99 / 760124.963075%-0.608538-0.0879100.0073110.812241-0.786094
XSP31Aug22C411.00CALL411.00$12.45 / 153$12.70 / 1530023.316432%0.398451-0.0994670.0073470.8161790.413966
XSP31Aug22P411.00PUT411.00$30.40 / 76$32.42 / 760025.065338%-0.601549-0.0884630.0073470.816179-0.776231
XSP31Aug22C410.00CALL410.00$12.89 / 153$13.14 / 1530023.434504%0.405490-0.0999650.0073800.8198740.420971
XSP31Aug22P410.00PUT410.00$29.86 / 77$31.88 / 770025.194932%-0.594510-0.0889880.0073800.819874-0.766330
XSP31Aug22C409.00CALL409.00$13.33 / 153$13.59 / 1530023.548569%0.412577-0.1004340.0074110.8233220.428011
XSP31Aug22P409.00PUT409.00$30.12 / 102$30.36 / 1020025.206008%-0.587423-0.0894830.0074110.823322-0.756394
XSP31Aug22C408.00CALL408.00$13.79 / 136$14.04 / 1360023.664871%0.419710-0.1008730.0074400.8265160.435084
XSP31Aug22P408.00PUT408.00$29.58 / 102$29.82 / 1020025.317577%-0.580290-0.0899500.0074400.826516-0.746426
XSP31Aug22C407.00CALL407.00$14.25 / 136$14.50 / 1360023.777431%0.426888-0.1012830.0074660.8294530.442187
XSP31Aug22P407.00PUT407.00$29.04 / 102$29.29 / 1020025.426171%-0.573112-0.0903870.0074660.829453-0.736427
XSP31Aug22C406.00CALL406.00$23.45$14.72 / 136$14.98 / 1360023.898421%0.434107-0.1016620.0074900.8321260.449317
XSP31Aug22P406.00PUT406.00$28.52 / 119$28.77 / 1190025.543885%-0.565893-0.0907920.0074900.832126-0.726400
XSP31Aug22C405.00CALL405.00$15.20 / 136$15.46 / 1360024.015827%0.441366-0.1020100.0075120.8345320.456473
XSP31Aug22P405.00PUT405.00$28.00 / 119$28.25 / 1190025.652746%-0.558634-0.0911670.0075120.834532-0.716349
XSP31Aug22C404.00CALL404.00$15.69 / 136$15.94 / 1360024.129768%0.448663-0.1023270.0075310.8366660.463652
XSP31Aug22P404.00PUT404.00$27.49 / 119$27.74 / 1190025.766595%-0.551337-0.0915100.0075310.836666-0.706274
XSP31Aug22C403.00CALL403.00$16.18 / 136$16.44 / 1360024.248657%0.455995-0.1026110.0075480.8385230.470850
XSP31Aug22P403.00PUT403.00$26.99 / 119$27.24 / 1190025.878527%-0.544005-0.0918210.0075480.838523-0.696180
XSP31Aug22C402.00CALL402.00$16.68 / 136$16.94 / 1360024.358262%0.463361-0.1028620.0075620.8401000.478065
XSP31Aug22P402.00PUT402.00$26.50 / 119$26.75 / 1190025.998041%-0.536639-0.0921000.0075620.840100-0.686069
XSP31Aug22C401.00CALL401.00$17.19 / 136$17.45 / 1360024.474958%0.470758-0.1030810.0075730.8413930.485295
XSP31Aug22P401.00PUT401.00$26.01 / 119$26.26 / 1190026.108564%-0.529242-0.0923450.0075730.841393-0.675943
XSP31Aug22C400.00CALL400.00$17.71 / 119$17.97 / 1190024.594057%0.478183-0.1032660.0075830.8423990.492537
XSP31Aug22P400.00PUT400.00$25.53 / 119$25.79 / 1190026.228182%-0.521817-0.0925560.0075830.842399-0.665806
XSP31Aug22C399.00CALL399.00$18.24 / 119$18.49 / 1190024.709872%0.485635-0.1034160.0075890.8431130.499787
XSP31Aug22P399.00PUT399.00$25.06 / 119$25.31 / 1190026.339275%-0.514365-0.0927340.0075890.843113-0.655660
XSP31Aug22C398.00CALL398.00$18.77 / 119$19.02 / 1190024.822603%0.493110-0.1035330.0075930.8435350.507042
XSP31Aug22P398.00PUT398.00$24.60 / 119$24.85 / 1190026.459784%-0.506890-0.0928770.0075930.843535-0.645508
XSP31Aug22C397.00CALL397.00$19.31 / 119$19.56 / 1190024.938323%0.500606-0.1036150.0075940.8436590.514301
XSP31Aug22P397.00PUT397.00$24.14 / 119$24.40 / 1190026.577962%-0.499394-0.0929860.0075940.843659-0.635354
XSP31Aug22C396.00CALL396.00$19.86 / 119$20.11 / 1190025.057142%0.508122-0.1036610.0075920.8434860.521559
XSP31Aug22P396.00PUT396.00$23.69 / 119$23.95 / 1190026.693895%-0.491878-0.0930590.0075920.843486-0.625200
XSP31Aug22C395.00CALL395.00$20.41 / 119$20.67 / 1190025.173224%0.515653-0.1036730.0075880.8430110.528814
XSP31Aug22P395.00PUT395.00$23.25 / 119$23.51 / 1190026.813581%-0.484347-0.0930970.0075880.843011-0.615049
XSP31Aug22C394.00CALL394.00$20.97 / 119$21.23 / 1190025.286640%0.523198-0.1036490.0075810.8422340.536063
XSP31Aug22P394.00PUT394.00$8.05$22.82 / 119$23.07 / 1190126.931153%-0.476802-0.0931000.0075810.842234-0.604905
XSP31Aug22C393.00CALL393.00$21.54 / 119$21.79 / 1190025.397474%0.530753-0.1035890.0075710.8411530.543302
XSP31Aug22P393.00PUT393.00$22.39 / 119$22.65 / 1190027.052647%-0.469247-0.0930670.0075710.841153-0.594770
XSP31Aug22C390.00CALL390.00$23.28 / 119$23.54 / 1190025.739089%0.553458-0.1031940.0075260.8360750.564931
XSP31Aug22P390.00PUT390.00$14.42$21.15 / 136$21.40 / 1360427.405721%-0.446542-0.0927520.0075260.836075-0.564453
XSP31Aug22C385.00CALL385.00$26.32 / 119$26.57 / 1190026.295610%0.591260-0.1018140.0073940.8214890.600491
XSP31Aug22P385.00PUT385.00$15.93$19.20 / 136$19.46 / 13601327.996281%-0.408740-0.0915060.0073940.821489-0.514414
XSP31Aug22C380.00CALL380.00$28.57 / 87$30.60 / 870026.781651%0.628708-0.0995410.0071950.7993640.635090
XSP31Aug22P380.00PUT380.00$9.03$17.41 / 153$17.66 / 1530628.584546%-0.371292-0.0893670.0071950.799364-0.465335
XSP31Aug22C375.00CALL375.00$31.95 / 82$34.03 / 820027.405375%0.665446-0.0964100.0069310.7700280.668323
XSP31Aug22P375.00PUT375.00$18.99$15.77 / 170$16.01 / 1700429.179983%-0.334554-0.0863710.0069310.770028-0.417623
XSP31Aug22C370.00CALL370.00$35.38 / 78$37.40 / 780027.836368%0.701125-0.0924830.0066070.7340290.699799
XSP31Aug22P370.00PUT370.00$5.02$14.25 / 187$14.49 / 1870929.764686%-0.298875-0.0825770.0066070.734029-0.371668
XSP31Aug22C365.00CALL365.00$38.99 / 74$41.01 / 740028.363413%0.735413-0.0878440.0062300.6921210.729152
XSP31Aug22P365.00PUT365.00$13.62$12.87 / 204$13.11 / 20402030.364724%-0.264587-0.0780720.0062300.692121-0.327836
XSP31Aug22C360.00CALL360.00$42.69 / 71$44.72 / 710028.842559%0.768008-0.0825990.0058080.6452370.756051
XSP31Aug22P360.00PUT360.00$7.46$11.62 / 238$11.85 / 23809230.977076%-0.231992-0.0729600.0058080.645237-0.286458
XSP31Aug22C355.00CALL355.00$46.56 / 69$48.59 / 690029.390740%0.798640-0.0768720.0053510.5944600.780214
XSP31Aug22P355.00PUT355.00$10.48 / 255$10.70 / 2550031.591733%-0.201360-0.0673680.0053510.594460-0.247815
XSP31Aug22C350.00CALL350.00$69.85$50.47 / 67$52.50 / 670029.829669%0.827091-0.0708010.0048690.5409790.801415
XSP31Aug22P350.00PUT350.00$8.88$9.45 / 289$9.67 / 2890132.231041%-0.172909-0.0614300.0048690.540979-0.212135