XSP.IN Option Chain

End of day data from May 19, 2022 for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22C520.00CALL520.00$0.06 / 8500020.012836%0.023172-0.0143030.0010180.1147180.024719
XSP31Aug22P520.00PUT520.00$128.69 / 50$130.92 / 500031.435110%-0.9768280.0004410.0010180.114718-1.466711
XSP31Aug22C515.00CALL515.00$0.07 / 1,2500019.735181%0.027287-0.0164100.0011680.1315630.029078
XSP31Aug22P515.00PUT515.00$123.72 / 50$125.95 / 500030.666876%-0.972713-0.0018080.0011680.131563-1.448012
XSP31Aug22C510.00CALL510.00$0.07 / 8500019.117302%0.032044-0.0187600.0013350.1503330.034108
XSP31Aug22P510.00PUT510.00$118.71 / 50$121.00 / 500029.842028%-0.967956-0.0043000.0013350.150333-1.428641
XSP31Aug22C505.00CALL505.00$0.01 / 1,150$0.08 / 8500017.652486%0.037522-0.0213670.0015190.1711370.039891
XSP31Aug22P505.00PUT505.00$113.75 / 50$116.03 / 500029.060969%-0.962478-0.0070480.0015190.171137-1.408517
XSP31Aug22C500.00CALL500.00$0.03 / 1,050$0.10 / 8500017.715193%0.043809-0.0242420.0017230.1940660.046516
XSP31Aug22P500.00PUT500.00$108.79 / 50$111.07 / 500028.285211%-0.956191-0.0100650.0017230.194066-1.387551
XSP31Aug22C495.00CALL495.00$0.06 / 850$0.13 / 9500017.828381%0.050994-0.0273950.0019460.2191860.054074
XSP31Aug22P495.00PUT495.00$103.83 / 50$106.12 / 500027.506476%-0.949006-0.0133600.0019460.219186-1.365653
XSP31Aug22C490.00CALL490.00$0.98$0.09 / 1,350$0.17 / 1,1500017.823897%0.059175-0.0308320.0021890.2465320.062662
XSP31Aug22P490.00PUT490.00$98.89 / 50$101.17 / 500026.741136%-0.940825-0.0169380.0021890.246532-1.342724
XSP31Aug22C485.00CALL485.00$0.90$0.15 / 850$0.22 / 9500317.928565%0.068450-0.0345520.0024510.2761040.072379
XSP31Aug22P485.00PUT485.00$93.95 / 50$96.24 / 500025.989002%-0.931550-0.0208000.0024510.276104-1.318667
XSP31Aug22C480.00CALL480.00$1.25$0.21 / 1,250$0.29 / 8500317.933076%0.078923-0.0385510.0027330.3078560.083324
XSP31Aug22P480.00PUT480.00$89.09 / 50$91.32 / 500025.358899%-0.921077-0.0249410.0027330.307856-1.293380
XSP31Aug22C479.00CALL479.00$0.23 / 950$0.30 / 8500017.932757%0.081170-0.0393830.0027920.3144600.085670
XSP31Aug22P479.00PUT479.00$88.09 / 50$90.32 / 500025.154359%-0.918830-0.0258020.0027920.314460-1.288167
XSP31Aug22C478.00CALL478.00$0.25 / 833$0.32 / 8330017.967894%0.083470-0.0402260.0028510.3211460.088069
XSP31Aug22P478.00PUT478.00$87.11 / 50$89.34 / 500025.015681%-0.916530-0.0266730.0028510.321146-1.282900
XSP31Aug22C477.00CALL477.00$0.26 / 1,233$0.34 / 8330017.947853%0.085823-0.0410800.0029110.3279140.090523
XSP31Aug22P477.00PUT477.00$86.13 / 50$88.36 / 500024.875449%-0.914177-0.0275550.0029110.327914-1.277578
XSP31Aug22C476.00CALL476.00$0.28 / 1,033$0.36 / 8330017.966452%0.088231-0.0419440.0029720.3347620.093032
XSP31Aug22P476.00PUT476.00$85.12 / 50$87.40 / 500024.717370%-0.911769-0.0284480.0029720.334762-1.272200
XSP31Aug22C475.00CALL475.00$0.30 / 1,016$0.38 / 8160017.974585%0.090694-0.0428180.0030330.3416880.095598
XSP31Aug22P475.00PUT475.00$84.14 / 50$86.42 / 500024.574182%-0.909306-0.0293500.0030330.341688-1.266767
XSP31Aug22C474.00CALL474.00$0.32 / 1,016$0.40 / 8160017.973770%0.093213-0.0437020.0030960.3486910.098220
XSP31Aug22P474.00PUT474.00$83.17 / 50$85.45 / 500024.461413%-0.906787-0.0302630.0030960.348691-1.261276
XSP31Aug22C473.00CALL473.00$0.35 / 799$0.43 / 7990018.039038%0.095789-0.0445960.0031580.3557700.100900
XSP31Aug22P473.00PUT473.00$82.19 / 50$84.48 / 500024.325623%-0.904211-0.0311850.0031580.355770-1.255727
XSP31Aug22C472.00CALL472.00$2.00$0.37 / 799$0.45 / 7990318.020946%0.098423-0.0455000.0032220.3629230.103639
XSP31Aug22P472.00PUT472.00$81.22 / 50$83.50 / 500024.192953%-0.901577-0.0321170.0032220.362923-1.250121
XSP31Aug22C471.00CALL471.00$9.69$0.39 / 899$0.48 / 7990118.026896%0.101115-0.0464130.0032860.3701480.106437
XSP31Aug22P471.00PUT471.00$80.25 / 50$82.53 / 500024.074665%-0.898885-0.0330590.0032860.370148-1.244455
XSP31Aug22C470.00CALL470.00$11.04$0.42 / 782$0.51 / 7820018.059567%0.103866-0.0473350.0033510.3774440.109295
XSP31Aug22P470.00PUT470.00$79.28 / 51$81.56 / 510023.952457%-0.896134-0.0340090.0033510.377444-1.238729
XSP31Aug22C469.00CALL469.00$0.45 / 782$0.54 / 7820018.080572%0.106677-0.0482670.0034160.3848070.112213
XSP31Aug22P469.00PUT469.00$78.31 / 51$80.60 / 510023.842944%-0.893323-0.0349690.0034160.384807-1.232942
XSP31Aug22C468.00CALL468.00$0.48 / 765$0.57 / 7650018.092927%0.109548-0.0492070.0034820.3922370.115193
XSP31Aug22P468.00PUT468.00$77.38 / 51$79.61 / 510023.745547%-0.890452-0.0359370.0034820.392237-1.227094
XSP31Aug22C467.00CALL467.00$2.65$0.51 / 765$0.60 / 7650318.093524%0.112482-0.0501550.0035490.3997310.118235
XSP31Aug22P467.00PUT467.00$76.38 / 51$78.67 / 510023.615976%-0.887518-0.0369140.0035490.399731-1.221185
XSP31Aug22C466.00CALL466.00$0.54 / 748$0.64 / 7480318.114171%0.115477-0.0511120.0036160.4072860.121339
XSP31Aug22P466.00PUT466.00$75.42 / 51$77.71 / 510023.512726%-0.884523-0.0378990.0036160.407286-1.215212
XSP31Aug22C465.00CALL465.00$0.58 / 748$0.68 / 7480018.151455%0.118535-0.0520760.0036830.4149000.124506
XSP31Aug22P465.00PUT465.00$74.47 / 51$76.75 / 510023.421088%-0.881465-0.0388920.0036830.414900-1.209176
XSP31Aug22C464.00CALL464.00$0.62 / 731$0.72 / 7310018.176185%0.121657-0.0530480.0037510.4225710.127738
XSP31Aug22P464.00PUT464.00$73.51 / 51$75.79 / 510023.312016%-0.878343-0.0398920.0037510.422571-1.203077
XSP31Aug22C463.00CALL463.00$0.66 / 731$0.76 / 7310018.193824%0.124843-0.0540270.0038200.4302950.131034
XSP31Aug22P463.00PUT463.00$72.56 / 51$74.84 / 510023.227512%-0.875157-0.0409000.0038200.430295-1.196913
XSP31Aug22C462.00CALL462.00$0.70 / 714$0.80 / 7140018.198760%0.128093-0.0550130.0038890.4380710.134394
XSP31Aug22P462.00PUT462.00$71.61 / 51$73.89 / 510023.139921%-0.871907-0.0419140.0038890.438071-1.190684
XSP31Aug22C461.00CALL461.00$11.53$0.75 / 697$0.85 / 6970118.240429%0.131410-0.0560060.0039580.4458940.137821
XSP31Aug22P461.00PUT461.00$70.66 / 51$72.94 / 510023.044929%-0.868590-0.0429350.0039580.445894-1.184389
XSP31Aug22C460.00CALL460.00$5.04$0.80 / 697$0.90 / 6970118.270898%0.134792-0.0570050.0040280.4537630.141314
XSP31Aug22P460.00PUT460.00$69.71 / 52$71.99 / 520022.950531%-0.865208-0.0439620.0040280.453763-1.178029
XSP31Aug22C459.00CALL459.00$0.85 / 680$0.96 / 6800018.310562%0.138242-0.0580090.0040990.4616730.144873
XSP31Aug22P459.00PUT459.00$68.77 / 52$71.05 / 520022.878950%-0.861758-0.0449950.0040990.461673-1.171601
XSP31Aug22C458.00CALL458.00$3.38$0.90 / 663$1.02 / 6630218.341532%0.141759-0.0590190.0041690.4696220.148499
XSP31Aug22P458.00PUT458.00$67.89 / 52$70.12 / 520022.889911%-0.858241-0.0460330.0041690.469622-1.165107
XSP31Aug22C457.00CALL457.00$0.96 / 663$1.08 / 6630018.375931%0.145343-0.0600340.0042400.4776060.152193
XSP31Aug22P457.00PUT457.00$66.90 / 52$69.18 / 520022.744397%-0.854657-0.0470770.0042400.477606-1.158545
XSP31Aug22C456.00CALL456.00$1.03 / 646$1.15 / 6460018.437123%0.148997-0.0610540.0043110.4856210.155955
XSP31Aug22P456.00PUT456.00$65.97 / 52$68.25 / 520022.680188%-0.851003-0.0481240.0043110.485621-1.151914
XSP31Aug22C455.00CALL455.00$1.09 / 629$1.21 / 6290018.453505%0.152719-0.0620770.0043830.4936640.159786
XSP31Aug22P455.00PUT455.00$65.04 / 52$67.32 / 520022.615390%-0.847281-0.0491760.0043830.493664-1.145216
XSP31Aug22C454.00CALL454.00$1.16 / 629$1.29 / 6290018.509456%0.156511-0.0631040.0044540.5017310.163685
XSP31Aug22P454.00PUT454.00$64.18 / 53$66.41 / 530022.651116%-0.843489-0.0502320.0044540.501731-1.138449
XSP31Aug22C453.00CALL453.00$1.24 / 612$1.36 / 6120018.553134%0.160373-0.0641350.0045260.5098180.167653
XSP31Aug22P453.00PUT453.00$63.20 / 53$65.48 / 530022.517623%-0.839627-0.0512900.0045260.509818-1.131612
XSP31Aug22C452.00CALL452.00$6.88$1.32 / 595$1.45 / 5950118.617574%0.164306-0.0651680.0045980.5179210.171691
XSP31Aug22P452.00PUT452.00$62.29 / 53$64.57 / 530022.479691%-0.835694-0.0523520.0045980.517921-1.124706
XSP31Aug22C451.00CALL451.00$1.40 / 578$1.54 / 5780018.666124%0.168309-0.0662030.0046700.5260360.175798
XSP31Aug22P451.00PUT451.00$61.38 / 53$63.66 / 530022.437868%-0.831691-0.0534150.0046700.526036-1.117731
XSP31Aug22C450.00CALL450.00$1.50 / 578$1.63 / 5780018.733914%0.172384-0.0672390.0047420.5341590.179976
XSP31Aug22P450.00PUT450.00$60.53 / 54$62.76 / 540022.465746%-0.827616-0.0544800.0047420.534159-1.110685
XSP31Aug22C449.00CALL449.00$1.59 / 561$1.73 / 5610018.788473%0.176530-0.0682770.0048140.5422840.184224
XSP31Aug22P449.00PUT449.00$59.63 / 54$61.86 / 540022.434033%-0.823470-0.0555460.0048140.542284-1.103569
XSP31Aug22C448.00CALL448.00$1.69 / 544$1.83 / 5440018.844821%0.180749-0.0693150.0048860.5504090.188541
XSP31Aug22P448.00PUT448.00$58.74 / 54$60.97 / 540022.417274%-0.819251-0.0566130.0048860.550409-1.096383
XSP31Aug22C447.00CALL447.00$1.80 / 527$1.94 / 5270018.913336%0.185039-0.0703540.0049580.5585270.192930
XSP31Aug22P447.00PUT447.00$57.80 / 54$60.08 / 540022.338192%-0.814961-0.0576800.0049580.558527-1.089127
XSP31Aug22C446.00CALL446.00$1.91 / 510$2.06 / 5100018.985834%0.189402-0.0713910.0050300.5666350.197389
XSP31Aug22P446.00PUT446.00$24.34$56.92 / 55$59.20 / 550122.328484%-0.810598-0.0587460.0050300.566635-1.081800
XSP31Aug22C445.00CALL445.00$2.03 / 493$2.18 / 4930019.055293%0.193838-0.0724280.0051020.5747270.201918
XSP31Aug22P445.00PUT445.00$23.98$56.04 / 55$58.32 / 550122.312846%-0.806162-0.0598110.0051020.574727-1.074402
XSP31Aug22C444.00CALL444.00$2.15 / 476$2.30 / 4760019.110937%0.198347-0.0734620.0051740.5827990.206518
XSP31Aug22P444.00PUT444.00$55.22 / 55$57.45 / 550022.354605%-0.801653-0.0608740.0051740.582799-1.066934
XSP31Aug22C443.00CALL443.00$2.28 / 476$2.44 / 4760019.191756%0.202929-0.0744950.0052450.5908450.211189
XSP31Aug22P443.00PUT443.00$54.31 / 56$56.58 / 560022.302638%-0.797071-0.0619340.0052450.590845-1.059395
XSP31Aug22C442.00CALL442.00$2.41 / 459$2.57 / 4590019.247131%0.207584-0.0755240.0053160.5988600.215930
XSP31Aug22P442.00PUT442.00$23.17$53.45 / 56$55.72 / 560122.303036%-0.792416-0.0629920.0053160.598860-1.051786
XSP31Aug22C441.00CALL441.00$2.55 / 442$2.72 / 4420019.323215%0.212313-0.0765490.0053870.6068400.220741
XSP31Aug22P441.00PUT441.00$52.65 / 56$54.87 / 560022.357047%-0.787687-0.0640450.0053870.606840-1.044106
XSP31Aug22C440.00CALL440.00$2.70 / 425$2.87 / 4250019.396776%0.217114-0.0775700.0054580.6147780.225623
XSP31Aug22P440.00PUT440.00$51.80 / 57$54.03 / 570022.367573%-0.782886-0.0650950.0054580.614778-1.036357
XSP31Aug22C439.00CALL439.00$2.85 / 408$3.02 / 4080019.459875%0.221989-0.0785860.0055280.6226690.230574
XSP31Aug22P439.00PUT439.00$50.91 / 57$53.19 / 570022.333154%-0.778011-0.0661390.0055280.622669-1.028537
XSP31Aug22C438.00CALL438.00$3.02 / 391$3.19 / 3910019.548472%0.226938-0.0795970.0055970.6305080.235595
XSP31Aug22P438.00PUT438.00$50.08 / 58$52.36 / 580022.352526%-0.773062-0.0671780.0055970.630508-1.020648
XSP31Aug22C437.00CALL437.00$3.18 / 374$3.36 / 3740019.617175%0.231959-0.0806010.0056660.6382890.240685
XSP31Aug22P437.00PUT437.00$49.33 / 58$51.56 / 580022.461162%-0.768041-0.0682100.0056660.638289-1.012690
XSP31Aug22C436.00CALL436.00$3.36 / 374$3.54 / 3740019.698194%0.237053-0.0815970.0057350.6460070.245845
XSP31Aug22P436.00PUT436.00$48.45 / 59$50.72 / 590022.412212%-0.762947-0.0692350.0057350.646007-1.004662
XSP31Aug22C435.00CALL435.00$3.55 / 357$3.73 / 3570019.789158%0.242221-0.0825860.0058030.6536550.251072
XSP31Aug22P435.00PUT435.00$47.69 / 59$49.91 / 590022.481771%-0.757779-0.0702520.0058030.653655-0.996567
XSP31Aug22C434.00CALL434.00$3.74 / 357$3.93 / 3570019.872326%0.247460-0.0835670.0058700.6612280.256368
XSP31Aug22P434.00PUT434.00$46.89 / 60$49.11 / 600022.517715%-0.752540-0.0712610.0058700.661228-0.988403
XSP31Aug22C433.00CALL433.00$3.95 / 340$4.13 / 3400019.963475%0.252772-0.0845380.0059370.6687200.261731
XSP31Aug22P433.00PUT433.00$46.10 / 60$48.32 / 600022.561061%-0.747228-0.0722610.0059370.668720-0.980172
XSP31Aug22C432.00CALL432.00$4.16 / 340$4.34 / 3400020.047907%0.258156-0.0854990.0060020.6761250.267161
XSP31Aug22P432.00PUT432.00$45.26 / 61$47.54 / 610022.561082%-0.741844-0.0732500.0060020.676125-0.971873
XSP31Aug22C431.00CALL431.00$4.38 / 323$4.56 / 3230020.140590%0.263612-0.0864490.0060670.6834370.272657
XSP31Aug22P431.00PUT431.00$44.54 / 61$46.76 / 610022.647986%-0.736388-0.0742290.0060670.683437-0.963509
XSP31Aug22C430.00CALL430.00$4.60 / 306$4.79 / 3060020.228742%0.269138-0.0873880.0061310.6906490.278219
XSP31Aug22P430.00PUT430.00$38.14$43.77 / 62$46.00 / 620122.702453%-0.730862-0.0751960.0061310.690649-0.955079
XSP31Aug22C429.00CALL429.00$4.84 / 306$5.03 / 3060020.325924%0.274735-0.0883150.0061940.6977570.283845
XSP31Aug22P429.00PUT429.00$43.01 / 62$45.24 / 620022.752478%-0.725265-0.0761510.0061940.697757-0.946585
XSP31Aug22C428.00CALL428.00$5.08 / 289$5.27 / 2890020.411029%0.280402-0.0892280.0062560.7047530.289535
XSP31Aug22P428.00PUT428.00$42.26 / 63$44.49 / 630022.809294%-0.719598-0.0770930.0062560.704753-0.938027
XSP31Aug22C427.00CALL427.00$5.33 / 289$5.53 / 2890020.510132%0.286139-0.0901280.0063180.7116320.295288
XSP31Aug22P427.00PUT427.00$41.52 / 64$43.74 / 640022.863527%-0.713861-0.0780210.0063180.711632-0.929405
XSP31Aug22C426.00CALL426.00$5.59 / 272$5.79 / 2720020.602950%0.291945-0.0910140.0063780.7183880.301104
XSP31Aug22P426.00PUT426.00$40.79 / 64$43.01 / 640022.930802%-0.708055-0.0789350.0063780.718388-0.920722
XSP31Aug22C425.00CALL425.00$5.86 / 272$6.06 / 2720020.699704%0.297818-0.0918840.0064360.7250130.306980
XSP31Aug22P425.00PUT425.00$13.28$40.06 / 65$42.29 / 650622.994285%-0.702182-0.0798340.0064360.725013-0.911977
XSP31Aug22C424.00CALL424.00$37.63$6.14 / 255$6.34 / 2550120.797029%0.303759-0.0927380.0064940.7315030.312916
XSP31Aug22P424.00PUT424.00$34.82$39.35 / 66$41.57 / 660123.062662%-0.696241-0.0807160.0064940.731503-0.903173
XSP31Aug22C423.00CALL423.00$15.33$6.43 / 255$6.63 / 25505020.899183%0.309766-0.0935750.0065500.7378510.318911
XSP31Aug22P423.00PUT423.00$38.64 / 66$40.87 / 660023.135234%-0.690234-0.0815810.0065500.737851-0.894310
XSP31Aug22C422.00CALL422.00$6.72 / 238$6.93 / 2380020.998114%0.315839-0.0943940.0066050.7440500.324964
XSP31Aug22P422.00PUT422.00$37.95 / 67$40.17 / 670023.211418%-0.684161-0.0824290.0066050.744050-0.885389
XSP31Aug22C421.00CALL421.00$7.03 / 238$7.23 / 2380021.094800%0.321977-0.0951960.0066590.7500950.331073
XSP31Aug22P421.00PUT421.00$37.26 / 68$39.48 / 680023.284907%-0.678023-0.0832590.0066590.750095-0.876412
XSP31Aug22C420.00CALL420.00$26.55$7.34 / 221$7.55 / 2210121.195964%0.328179-0.0959780.0067110.7559800.337237
XSP31Aug22P420.00PUT420.00$27.70$36.56 / 69$38.79 / 690423.341740%-0.671821-0.0840690.0067110.755980-0.867380
XSP31Aug22C419.00CALL419.00$7.67 / 221$7.88 / 2210021.306349%0.334443-0.0967400.0067620.7616980.343455
XSP31Aug22P419.00PUT419.00$35.91 / 69$38.13 / 690023.442946%-0.665557-0.0848600.0067620.761698-0.858294
XSP31Aug22C418.00CALL418.00$8.00 / 204$8.21 / 2040021.404908%0.340768-0.0974820.0068110.7672430.349725
XSP31Aug22P418.00PUT418.00$35.21 / 70$37.47 / 700023.500496%-0.659232-0.0856300.0068110.767243-0.849155
XSP31Aug22C417.00CALL417.00$8.34 / 204$8.55 / 2040021.505583%0.347155-0.0982020.0068590.7726100.356046
XSP31Aug22P417.00PUT417.00$34.60 / 71$36.82 / 710023.614632%-0.652845-0.0863780.0068590.772610-0.839967
XSP31Aug22C416.00CALL416.00$8.70 / 204$8.91 / 2040021.621659%0.353600-0.0989000.0069050.7777920.362416
XSP31Aug22P416.00PUT416.00$33.91 / 72$36.17 / 720023.666016%-0.646400-0.0871050.0069050.777792-0.830729
XSP31Aug22C415.00CALL415.00$44.94$9.06 / 187$9.27 / 1870021.726127%0.360103-0.0995750.0069490.7827840.368833
XSP31Aug22P415.00PUT415.00$33.30 / 73$35.53 / 730023.766531%-0.639897-0.0878080.0069490.782784-0.821443
XSP31Aug22C414.00CALL414.00$9.43 / 187$9.64 / 1870021.832463%0.366663-0.1002260.0069920.7875800.375296
XSP31Aug22P414.00PUT414.00$32.68 / 74$34.90 / 740023.857025%-0.633337-0.0884880.0069920.787580-0.812112
XSP31Aug22C413.00CALL413.00$9.80 / 187$10.02 / 1870021.934123%0.373278-0.1008540.0070330.7921730.381804
XSP31Aug22P413.00PUT413.00$32.03 / 74$34.29 / 740023.930049%-0.626722-0.0891440.0070330.792173-0.802736
XSP31Aug22C412.00CALL412.00$10.19 / 170$10.41 / 1700022.043150%0.379947-0.1014560.0070710.7965600.388353
XSP31Aug22P412.00PUT412.00$23.71$31.46 / 75$33.72 / 750124.073397%-0.620053-0.0897740.0070710.796560-0.793318
XSP31Aug22C411.00CALL411.00$10.59 / 170$10.80 / 1700022.150193%0.386668-0.1020330.0071090.8007330.394943
XSP31Aug22P411.00PUT411.00$30.87 / 76$33.09 / 760024.149994%-0.613332-0.0903790.0071090.800733-0.783860
XSP31Aug22C410.00CALL410.00$10.99 / 170$11.21 / 1700022.258966%0.393439-0.1025830.0071440.8046890.401572
XSP31Aug22P410.00PUT410.00$30.28 / 77$32.50 / 770024.246723%-0.606561-0.0909580.0071440.804689-0.774364
XSP31Aug22C409.00CALL409.00$11.41 / 153$11.62 / 1530022.364055%0.400260-0.1031060.0071770.8084200.408236
XSP31Aug22P409.00PUT409.00$29.70 / 78$31.92 / 780024.345981%-0.599740-0.0915090.0071770.808420-0.764831
XSP31Aug22C408.00CALL408.00$11.83 / 153$12.05 / 1530022.475586%0.407128-0.1036020.0072080.8119230.414936
XSP31Aug22P408.00PUT408.00$29.13 / 79$31.35 / 790024.447838%-0.592872-0.0920330.0072080.811923-0.755264
XSP31Aug22C407.00CALL407.00$12.26 / 153$12.48 / 1530022.582472%0.414041-0.1040690.0072370.8151930.421667
XSP31Aug22P407.00PUT407.00$28.58 / 80$30.80 / 800024.564669%-0.585959-0.0925290.0072370.815193-0.745664
XSP31Aug22C406.00CALL406.00$23.45$12.70 / 153$12.92 / 1530022.691093%0.420999-0.1045070.0072640.8182240.428429
XSP31Aug22P406.00PUT406.00$28.01 / 81$30.23 / 810024.647317%-0.579001-0.0929960.0072640.818224-0.736034
XSP31Aug22C405.00CALL405.00$13.15 / 136$13.37 / 1360022.801529%0.427998-0.1049160.0072890.8210120.435218
XSP31Aug22P405.00PUT405.00$28.41 / 102$28.71 / 1020024.732918%-0.572002-0.0934330.0072890.821012-0.726377
XSP31Aug22C404.00CALL404.00$13.61 / 136$13.83 / 1360022.913846%0.435038-0.1052950.0073110.8235530.442033
XSP31Aug22P404.00PUT404.00$27.87 / 102$28.17 / 1020024.833642%-0.564962-0.0938400.0073110.823553-0.716694
XSP31Aug22C403.00CALL403.00$14.08 / 136$14.29 / 1360023.022021%0.442116-0.1056430.0073310.8258420.448871
XSP31Aug22P403.00PUT403.00$27.34 / 119$27.64 / 1190024.937252%-0.557884-0.0942160.0073310.825842-0.706987
XSP31Aug22C402.00CALL402.00$14.55 / 136$14.77 / 1360023.132243%0.449230-0.1059600.0073490.8278750.455730
XSP31Aug22P402.00PUT402.00$26.82 / 119$27.13 / 1190025.049818%-0.550770-0.0945620.0073490.827875-0.697260
XSP31Aug22C401.00CALL401.00$15.03 / 136$15.26 / 1360023.245130%0.456378-0.1062450.0073650.8296490.462607
XSP31Aug22P401.00PUT401.00$26.31 / 119$26.61 / 1190025.155552%-0.543622-0.0948750.0073650.829649-0.687515
XSP31Aug22C400.00CALL400.00$15.53 / 136$15.74 / 1360023.350734%0.463558-0.1064980.0073790.8311590.469501
XSP31Aug22P400.00PUT400.00$25.81 / 119$26.11 / 1190025.264383%-0.536442-0.0951570.0073790.831159-0.677753
XSP31Aug22C399.00CALL399.00$16.02 / 136$16.24 / 1360023.456631%0.470768-0.1067190.0073900.8324020.476407
XSP31Aug22P399.00PUT399.00$25.31 / 119$25.61 / 1190025.368579%-0.529232-0.0954060.0073900.832402-0.667979
XSP31Aug22C398.00CALL398.00$16.53 / 136$16.75 / 1360023.570264%0.478006-0.1069060.0073980.8333740.483325
XSP31Aug22P398.00PUT398.00$24.82 / 119$25.13 / 1190025.481493%-0.521994-0.0956220.0073980.833374-0.658193
XSP31Aug22C397.00CALL397.00$17.05 / 119$17.26 / 1190023.679914%0.485269-0.1070610.0074050.8340740.490250
XSP31Aug22P397.00PUT397.00$24.35 / 119$24.65 / 1190025.597334%-0.514731-0.0958040.0074050.834074-0.648399
XSP31Aug22C396.00CALL396.00$17.57 / 119$17.90 / 1190023.857763%0.492556-0.1071810.0074080.8344980.497182
XSP31Aug22P396.00PUT396.00$23.87 / 119$24.18 / 1190025.704296%-0.507444-0.0959530.0074080.834498-0.638600
XSP31Aug22C395.00CALL395.00$18.10 / 119$18.32 / 1190023.900214%0.499863-0.1072670.0074100.8346430.504116
XSP31Aug22P395.00PUT395.00$23.41 / 119$23.71 / 1190025.814508%-0.500137-0.0960680.0074100.834643-0.628798
XSP31Aug22C394.00CALL394.00$18.64 / 119$18.86 / 1190024.012932%0.507189-0.1073190.0074080.8345080.511050
XSP31Aug22P394.00PUT394.00$8.05$22.96 / 119$23.26 / 1190125.934060%-0.492811-0.0961480.0074080.834508-0.618996
XSP31Aug22C393.00CALL393.00$19.19 / 119$19.49 / 1190024.172805%0.514531-0.1073370.0074050.8340890.517981
XSP31Aug22P393.00PUT393.00$22.51 / 119$22.81 / 1190026.045060%-0.485469-0.0961940.0074050.834089-0.609196
XSP31Aug22C390.00CALL390.00$20.87 / 119$21.18 / 1190024.501109%0.536631-0.1071780.0073780.8311220.538730
XSP31Aug22P390.00PUT390.00$14.42$21.18 / 119$21.51 / 1190426.369360%-0.463369-0.0961200.0073780.831122-0.579843
XSP31Aug22C385.00CALL385.00$23.82 / 119$24.12 / 1190025.034792%0.573554-0.1062050.0072830.8204160.572989
XSP31Aug22P385.00PUT385.00$15.93$19.26 / 136$19.47 / 13601327.000686%-0.426446-0.0952890.0072830.820416-0.531243
XSP31Aug22C380.00CALL380.00$26.93 / 102$27.24 / 1020025.560880%0.610313-0.1043440.0071240.8025280.606526
XSP31Aug22P380.00PUT380.00$9.03$17.39 / 136$17.60 / 1360627.569416%-0.389687-0.0935700.0071240.802528-0.483365
XSP31Aug22C375.00CALL375.00$29.23 / 81$31.48 / 810026.071813%0.646577-0.1016170.0069040.7776530.638968
XSP31Aug22P375.00PUT375.00$18.99$15.68 / 153$15.89 / 1530428.143721%-0.353423-0.0909840.0069040.777653-0.436583
XSP31Aug22C370.00CALL370.00$32.61 / 77$34.87 / 770026.528660%0.682015-0.0980670.0066240.7461890.669947
XSP31Aug22P370.00PUT370.00$5.02$14.11 / 187$14.32 / 1870928.711642%-0.317985-0.0875760.0066240.746189-0.391263
XSP31Aug22C365.00CALL365.00$36.21 / 73$38.44 / 730027.052282%0.716309-0.0937640.0062920.7087220.699113
XSP31Aug22P365.00PUT365.00$13.62$12.68 / 204$12.89 / 20402029.289810%-0.283691-0.0834150.0062920.708722-0.347757
XSP31Aug22C360.00CALL360.00$39.90 / 70$42.13 / 700027.532009%0.749158-0.0887980.0059130.6660200.726140
XSP31Aug22P360.00PUT360.00$7.46$11.39 / 221$11.59 / 22109229.878961%-0.250842-0.0785910.0059130.666020-0.306389
XSP31Aug22C355.00CALL355.00$43.69 / 68$45.92 / 680027.967905%0.780289-0.0832790.0054950.6190030.750741
XSP31Aug22P355.00PUT355.00$10.22 / 255$10.41 / 2550030.472921%-0.219711-0.0732140.0054950.619003-0.267447
XSP31Aug22C350.00CALL350.00$69.85$47.61 / 66$49.84 / 660028.417122%0.809467-0.0773330.0050490.5687120.772675
XSP31Aug22P350.00PUT350.00$8.88$9.16 / 272$9.35 / 2720131.081735%-0.190533-0.0674090.0050490.568712-0.231173