XSP.IN Option Chain

End of day data from May 23, 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
XSP31Aug22P395.00PUT395.00$20.76$19.73 / 136$20.02 / 13615025.987446%-0.447410-0.0986220.0074510.826696-0.545615
XSP31Aug22P390.00PUT390.00$18.40$17.90 / 136$18.10 / 13610426.642282%-0.409981-0.0973170.0073250.812631-0.497813
XSP31Aug22P385.00PUT385.00$17.85$16.14 / 153$16.33 / 15311327.237812%-0.372890-0.0950850.0071320.791255-0.450907
XSP31Aug22C520.00CALL520.00$0.02 / 1,075$0.08 / 9750018.847944%0.027024-0.0166630.0011750.1303950.028268
XSP31Aug22P520.00PUT520.00$120.99 / 50$122.92 / 500026.939201%-0.972976-0.0027670.0011750.130395-1.406747
XSP31Aug22C515.00CALL515.00$0.03 / 1,575$0.10 / 1,3750018.750358%0.031862-0.0191130.0013480.1495030.033291
XSP31Aug22P515.00PUT515.00$116.10 / 50$118.02 / 500026.679916%-0.968138-0.0053510.0013480.149503-1.387926
XSP31Aug22C510.00CALL510.00$0.05 / 1,575$0.12 / 1,3750018.668774%0.037451-0.0218370.0015390.1707310.039085
XSP31Aug22P510.00PUT510.00$111.13 / 50$113.05 / 500025.955349%-0.962549-0.0082090.0015390.170731-1.368334
XSP31Aug22C505.00CALL505.00$0.08 / 1,075$0.15 / 1,5750018.670588%0.043884-0.0248480.0017500.1941750.045742
XSP31Aug22P505.00PUT505.00$106.18 / 50$108.10 / 500025.316921%-0.956116-0.0113540.0017500.194175-1.347879
XSP31Aug22C500.00CALL500.00$0.11 / 1,575$0.18 / 1,0750018.517878%0.051257-0.0281560.0019820.2199020.053357
XSP31Aug22P500.00PUT500.00$101.23 / 50$103.15 / 500024.651346%-0.948743-0.0147950.0019820.219902-1.326465
XSP31Aug22C495.00CALL495.00$0.16 / 1,175$0.23 / 1,1750018.517142%0.059672-0.0317650.0022350.2479490.062031
XSP31Aug22P495.00PUT495.00$96.28 / 50$98.21 / 500023.983344%-0.940328-0.0185370.0022350.247949-1.303993
XSP31Aug22C490.00CALL490.00$0.98$0.22 / 1,475$0.29 / 9750018.459758%0.069235-0.0356760.0025090.2783090.071868
XSP31Aug22P490.00PUT490.00$91.36 / 50$93.29 / 500023.395693%-0.930765-0.0225820.0025090.278309-1.280358
XSP31Aug22C485.00CALL485.00$0.90$0.30 / 1,441$0.38 / 1,1410318.470680%0.080053-0.0398830.0028030.3109270.082970
XSP31Aug22P485.00PUT485.00$86.46 / 50$88.45 / 500022.972807%-0.919947-0.0269230.0028030.310927-1.255457
XSP31Aug22C480.00CALL480.00$1.25$0.41 / 1,207$0.49 / 9070318.477121%0.092234-0.0443730.0031160.3456910.095442
XSP31Aug22P480.00PUT480.00$81.60 / 50$83.53 / 500022.405991%-0.907766-0.0315470.0031160.345691-1.229188
XSP31Aug22C479.00CALL479.00$0.44 / 907$0.52 / 9070018.508752%0.094843-0.0453030.0031810.3528860.098109
XSP31Aug22P479.00PUT479.00$80.65 / 50$82.57 / 500022.371472%-0.905157-0.0325040.0031810.352886-1.223761
XSP31Aug22C478.00CALL478.00$0.47 / 907$0.55 / 9070018.530422%0.097511-0.0462440.0032460.3601590.100836
XSP31Aug22P478.00PUT478.00$79.68 / 50$81.61 / 500022.298685%-0.902489-0.0334710.0032460.360159-1.218275
XSP31Aug22C477.00CALL477.00$0.50 / 890$0.58 / 8900018.539319%0.100241-0.0471940.0033130.3675080.103623
XSP31Aug22P477.00PUT477.00$78.72 / 50$80.63 / 500022.198866%-0.899759-0.0344480.0033130.367508-1.212728
XSP31Aug22C476.00CALL476.00$0.53 / 890$0.61 / 8900018.539679%0.103031-0.0481550.0033790.3749290.106471
XSP31Aug22P476.00PUT476.00$77.75 / 50$79.68 / 500022.133937%-0.896969-0.0354350.0033790.374929-1.207120
XSP31Aug22C475.00CALL475.00$0.56 / 873$0.65 / 8730018.560540%0.105884-0.0491250.0034470.3824220.109380
XSP31Aug22P475.00PUT475.00$76.72 / 50$78.65 / 500021.819590%-0.894116-0.0364320.0034470.382422-1.201451
XSP31Aug22C474.00CALL474.00$0.59 / 1,173$0.68 / 8730018.544478%0.108799-0.0501040.0035150.3899830.112353
XSP31Aug22P474.00PUT474.00$75.83 / 50$77.75 / 500021.974914%-0.891201-0.0374380.0035150.389983-1.195719
XSP31Aug22C473.00CALL473.00$0.63 / 956$0.72 / 8560018.572485%0.111778-0.0510920.0035840.3976120.115388
XSP31Aug22P473.00PUT473.00$74.87 / 51$76.80 / 510021.915063%-0.888222-0.0384530.0035840.397612-1.189924
XSP31Aug22C472.00CALL472.00$0.42$0.67 / 856$0.76 / 8560218.592571%0.114821-0.0520890.0036530.4053040.118487
XSP31Aug22P472.00PUT472.00$73.92 / 51$75.84 / 510021.850855%-0.885179-0.0394760.0036530.405304-1.184066
XSP31Aug22C471.00CALL471.00$9.69$0.71 / 939$0.81 / 8390118.622948%0.117930-0.0530940.0037230.4130580.121650
XSP31Aug22P471.00PUT471.00$72.96 / 51$74.88 / 510021.766341%-0.882070-0.0405080.0037230.413058-1.178142
XSP31Aug22C470.00CALL470.00$11.04$0.76 / 822$0.85 / 8220018.644514%0.121104-0.0541070.0037940.4208710.124879
XSP31Aug22P470.00PUT470.00$72.01 / 51$73.94 / 510021.725673%-0.878896-0.0415480.0037940.420871-1.172154
XSP31Aug22C469.00CALL469.00$0.80 / 922$0.90 / 8220018.653295%0.124345-0.0551280.0038640.4287400.128173
XSP31Aug22P469.00PUT469.00$71.07 / 51$72.98 / 510021.661383%-0.875655-0.0425960.0038640.428740-1.166100
XSP31Aug22C468.00CALL468.00$0.85 / 780$0.95 / 8050018.678349%0.127653-0.0561570.0039360.4366620.131534
XSP31Aug22P468.00PUT468.00$70.12 / 51$72.05 / 510021.624582%-0.872347-0.0436510.0039360.436662-1.159980
XSP31Aug22C467.00CALL467.00$0.59$0.91 / 680$1.01 / 8050218.730983%0.131029-0.0571920.0040080.4446330.134961
XSP31Aug22P467.00PUT467.00$69.18 / 51$71.10 / 510021.567287%-0.868971-0.0447120.0040080.444633-1.153793
XSP31Aug22C466.00CALL466.00$0.96 / 663$1.07 / 7880318.754225%0.134474-0.0582330.0040800.4526520.138456
XSP31Aug22P466.00PUT466.00$68.24 / 51$70.17 / 510021.533728%-0.865526-0.0457810.0040800.452652-1.147538
XSP31Aug22C465.00CALL465.00$1.02 / 646$1.13 / 7710018.784175%0.137988-0.0592810.0041530.4607130.142019
XSP31Aug22P465.00PUT465.00$67.31 / 51$69.23 / 510021.494548%-0.862012-0.0468550.0041530.460713-1.141216
XSP31Aug22C464.00CALL464.00$1.09 / 646$1.19 / 7710018.823200%0.141572-0.0603340.0042260.4688140.145650
XSP31Aug22P464.00PUT464.00$66.38 / 52$68.29 / 520021.449432%-0.858428-0.0479350.0042260.468814-1.134825
XSP31Aug22C463.00CALL463.00$1.15 / 629$1.26 / 7540018.849482%0.145226-0.0613930.0042990.4769510.149351
XSP31Aug22P463.00PUT463.00$65.45 / 52$67.37 / 520021.427167%-0.854774-0.0490210.0042990.476951-1.128365
XSP31Aug22C462.00CALL462.00$1.22 / 612$1.34 / 7370018.900037%0.148951-0.0624560.0043730.4851200.153120
XSP31Aug22P462.00PUT462.00$64.52 / 52$66.44 / 520021.380457%-0.851049-0.0501110.0043730.485120-1.121836
XSP31Aug22C461.00CALL461.00$11.53$1.30 / 612$1.41 / 7370118.938940%0.152748-0.0635240.0044470.4933180.156959
XSP31Aug22P461.00PUT461.00$63.60 / 52$65.52 / 520021.358845%-0.847252-0.0512050.0044470.493318-1.115237
XSP31Aug22C460.00CALL460.00$5.04$1.38 / 595$1.50 / 7200118.998704%0.156618-0.0645950.0045210.5015400.160869
XSP31Aug22P460.00PUT460.00$62.69 / 52$64.61 / 520021.353702%-0.843382-0.0523030.0045210.501540-1.108568
XSP31Aug22C459.00CALL459.00$1.46 / 578$1.58 / 7030019.027957%0.160559-0.0656700.0045950.5097820.164849
XSP31Aug22P459.00PUT459.00$61.74 / 53$63.67 / 530021.254275%-0.839441-0.0534040.0045950.509782-1.101828
XSP31Aug22C458.00CALL458.00$3.38$1.55 / 561$1.67 / 6860219.077772%0.164574-0.0667470.0046690.5180400.168900
XSP31Aug22P458.00PUT458.00$60.87 / 53$62.80 / 530021.332371%-0.835426-0.0545080.0046690.518040-1.095018
XSP31Aug22C457.00CALL457.00$1.64 / 544$1.77 / 6690019.129987%0.168662-0.0678260.0047440.5263100.173022
XSP31Aug22P457.00PUT457.00$59.97 / 53$61.90 / 530021.329842%-0.831338-0.0556140.0047440.526310-1.088136
XSP31Aug22C456.00CALL456.00$1.74 / 544$1.87 / 6690019.184152%0.172824-0.0689070.0048180.5345860.177215
XSP31Aug22P456.00PUT456.00$59.07 / 53$61.00 / 530021.321217%-0.827176-0.0567220.0048180.534586-1.081183
XSP31Aug22C455.00CALL455.00$1.84 / 527$1.97 / 6520019.224535%0.177061-0.0699890.0048930.5428650.181480
XSP31Aug22P455.00PUT455.00$58.18 / 53$60.11 / 530021.322787%-0.822939-0.0578300.0048930.542865-1.074159
XSP31Aug22C454.00CALL454.00$1.95 / 510$2.08 / 6350019.283123%0.181372-0.0710710.0049680.5511400.185816
XSP31Aug22P454.00PUT454.00$57.26 / 54$59.18 / 540021.240775%-0.818628-0.0589390.0049680.551140-1.067063
XSP31Aug22C453.00CALL453.00$2.06 / 616$2.20 / 6180019.340032%0.185757-0.0721530.0050420.5594090.190224
XSP31Aug22P453.00PUT453.00$56.38 / 54$58.30 / 540021.250497%-0.814243-0.0600480.0050420.559409-1.059895
XSP31Aug22C452.00CALL452.00$6.88$2.18 / 595$2.32 / 6010119.395843%0.190218-0.0732340.0051170.5676650.194704
XSP31Aug22P452.00PUT452.00$55.54 / 54$57.47 / 540021.350149%-0.809782-0.0611550.0051170.567665-1.052656
XSP31Aug22C451.00CALL451.00$2.31 / 573$2.45 / 5840019.465796%0.194754-0.0743130.0051910.5759030.199256
XSP31Aug22P451.00PUT451.00$54.67 / 55$56.60 / 550021.362214%-0.805246-0.0622620.0051910.575903-1.045344
XSP31Aug22C450.00CALL450.00$2.44 / 573$2.59 / 5840019.532530%0.199366-0.0753910.0052650.5841180.203879
XSP31Aug22P450.00PUT450.00$53.81 / 55$55.74 / 550021.388203%-0.800634-0.0633660.0052650.584118-1.037961
XSP31Aug22C449.00CALL449.00$2.58 / 442$2.73 / 5520019.599632%0.204053-0.0764650.0053390.5923050.208575
XSP31Aug22P449.00PUT449.00$52.95 / 55$54.87 / 550021.395854%-0.795947-0.0644670.0053390.592305-1.030506
XSP31Aug22C448.00CALL448.00$2.73 / 425$2.87 / 5310019.663295%0.208816-0.0775360.0054120.6004580.213342
XSP31Aug22P448.00PUT448.00$52.11 / 56$54.03 / 560021.439450%-0.791184-0.0655640.0054120.600458-1.022979
XSP31Aug22C447.00CALL447.00$2.88 / 408$3.03 / 5100019.737757%0.213655-0.0786030.0054850.6085720.218181
XSP31Aug22P447.00PUT447.00$51.26 / 56$53.19 / 560021.466327%-0.786345-0.0666580.0054850.608572-1.015381
XSP31Aug22C446.00CALL446.00$3.04 / 391$3.19 / 4880019.809157%0.218569-0.0796640.0055580.6166400.223090
XSP31Aug22P446.00PUT446.00$24.34$50.43 / 56$52.35 / 560121.499626%-0.781431-0.0677460.0055580.616640-1.007711
XSP31Aug22C445.00CALL445.00$3.20 / 374$3.36 / 4710019.877778%0.223560-0.0807200.0056300.6246580.228071
XSP31Aug22P445.00PUT445.00$23.98$49.60 / 57$51.53 / 570121.546076%-0.776440-0.0688290.0056300.624658-0.999971
XSP31Aug22C444.00CALL444.00$3.37 / 374$3.53 / 4670019.943602%0.228625-0.0817700.0057020.6326190.233123
XSP31Aug22P444.00PUT444.00$48.77 / 57$50.70 / 570021.571323%-0.771375-0.0699050.0057020.632619-0.992159
XSP31Aug22C443.00CALL443.00$3.55 / 357$3.71 / 4460020.017472%0.233767-0.0828120.0057730.6405170.238245
XSP31Aug22P443.00PUT443.00$47.96 / 58$49.88 / 580021.611502%-0.766233-0.0709740.0057730.640517-0.984278
XSP31Aug22C442.00CALL442.00$3.74 / 357$3.90 / 4460020.095425%0.238983-0.0838460.0058440.6483470.243437
XSP31Aug22P442.00PUT442.00$23.17$47.15 / 58$49.08 / 580121.663366%-0.761017-0.0720350.0058440.648347-0.976326
XSP31Aug22C441.00CALL441.00$3.93 / 452$4.10 / 4250020.173439%0.244275-0.0848720.0059140.6561020.248698
XSP31Aug22P441.00PUT441.00$46.35 / 59$48.28 / 590021.711862%-0.755725-0.0730880.0059140.656102-0.968305
XSP31Aug22C440.00CALL440.00$4.13 / 452$4.30 / 4250020.246291%0.249641-0.0858880.0059830.6637760.254029
XSP31Aug22P440.00PUT440.00$45.56 / 59$47.48 / 590021.757098%-0.750359-0.0741300.0059830.663776-0.960215
XSP31Aug22C439.00CALL439.00$4.34 / 403$4.51 / 3230020.323684%0.255082-0.0868940.0060510.6713630.259427
XSP31Aug22P439.00PUT439.00$44.67 / 60$46.65 / 600021.688134%-0.744918-0.0751630.0060510.671363-0.952057
XSP31Aug22C438.00CALL438.00$4.56 / 407$4.73 / 3820020.407552%0.260596-0.0878890.0061190.6788570.264894
XSP31Aug22P438.00PUT438.00$44.00 / 60$45.93 / 600021.879600%-0.739404-0.0761850.0061190.678857-0.943831
XSP31Aug22C437.00CALL437.00$4.79 / 401$4.96 / 3820020.493156%0.266185-0.0888720.0061860.6862500.270427
XSP31Aug22P437.00PUT437.00$43.13 / 61$45.11 / 610021.815609%-0.733815-0.0771940.0061860.686250-0.935538
XSP31Aug22C436.00CALL436.00$5.02 / 379$5.19 / 3610020.570129%0.271846-0.0898420.0062510.6935380.276026
XSP31Aug22P436.00PUT436.00$42.42 / 61$44.34 / 610021.910604%-0.728154-0.0781910.0062510.693538-0.927179
XSP31Aug22C435.00CALL435.00$5.27 / 361$5.44 / 3610020.667562%0.277580-0.0907990.0063160.7007130.281691
XSP31Aug22P435.00PUT435.00$41.67 / 62$43.59 / 620021.975790%-0.722420-0.0791740.0063160.700713-0.918755
XSP31Aug22C434.00CALL434.00$5.52 / 340$5.69 / 3400020.748745%0.283385-0.0917410.0063790.7077690.287420
XSP31Aug22P434.00PUT434.00$40.89 / 62$42.86 / 620022.025470%-0.716615-0.0801440.0063790.707769-0.910266
XSP31Aug22C433.00CALL433.00$5.78 / 340$5.96 / 3400020.842810%0.289262-0.0926680.0064420.7147000.293213
XSP31Aug22P433.00PUT433.00$40.25 / 63$42.18 / 630022.208641%-0.710738-0.0810970.0064420.714700-0.901713
XSP31Aug22C432.00CALL432.00$6.05 / 318$6.23 / 3180020.933619%0.295209-0.0935790.0065030.7214990.299068
XSP31Aug22P432.00PUT432.00$39.53 / 64$41.45 / 640022.280685%-0.704791-0.0820350.0065030.721499-0.893099
XSP31Aug22C431.00CALL431.00$6.33 / 318$6.51 / 3180021.024953%0.301226-0.0944740.0065630.7281590.304984
XSP31Aug22P431.00PUT431.00$38.76 / 64$40.68 / 640022.278381%-0.698774-0.0829570.0065630.728159-0.884423
XSP31Aug22C430.00CALL430.00$6.62 / 297$6.80 / 2970021.121099%0.307312-0.0953510.0066220.7346750.310961
XSP31Aug22P430.00PUT430.00$38.14$38.11 / 65$40.03 / 650122.436752%-0.692688-0.0838600.0066220.734675-0.875686
XSP31Aug22C429.00CALL429.00$6.91 / 288$7.09 / 2880021.207218%0.313466-0.0962090.0066790.7410390.316997
XSP31Aug22P429.00PUT429.00$37.41 / 66$39.33 / 660022.512900%-0.686534-0.0847450.0066790.741039-0.866891
XSP31Aug22C428.00CALL428.00$7.22 / 221$7.40 / 2210021.305710%0.319686-0.0970480.0067350.7472460.323090
XSP31Aug22P428.00PUT428.00$36.63 / 66$38.60 / 660022.502391%-0.680314-0.0856110.0067350.747246-0.858038
XSP31Aug22C427.00CALL427.00$7.53 / 221$7.72 / 2210021.401801%0.325972-0.0978670.0067900.7532880.329240
XSP31Aug22P427.00PUT427.00$35.95 / 67$37.92 / 670022.586616%-0.674028-0.0864570.0067900.753288-0.849129
XSP31Aug22C426.00CALL426.00$7.86 / 221$8.04 / 2210021.500236%0.332324-0.0986650.0068430.7591600.335444
XSP31Aug22P426.00PUT426.00$35.28 / 68$37.25 / 680022.673946%-0.667676-0.0872810.0068430.759160-0.840164
XSP31Aug22C425.00CALL425.00$8.19 / 204$8.38 / 2040021.600889%0.338738-0.0994410.0068940.7648550.341702
XSP31Aug22P425.00PUT425.00$47.34$34.62 / 69$36.59 / 690522.764229%-0.661262-0.0880850.0068940.764855-0.831147
XSP31Aug22C424.00CALL424.00$37.63$8.54 / 204$8.72 / 2040121.703644%0.345216-0.1001950.0069440.7703670.348012
XSP31Aug22P424.00PUT424.00$34.82$33.97 / 70$35.94 / 700122.857335%-0.654784-0.0888650.0069440.770367-0.822077
XSP31Aug22C423.00CALL423.00$15.33$8.89 / 187$9.08 / 18705021.808406%0.351754-0.1009260.0069920.7756890.354373
XSP31Aug22P423.00PUT423.00$33.42 / 70$35.34 / 700023.038773%-0.648246-0.0896220.0069920.775689-0.812957
XSP31Aug22C422.00CALL422.00$9.25 / 187$9.44 / 1870021.908492%0.358352-0.1016320.0070380.7808160.360782
XSP31Aug22P422.00PUT422.00$32.73 / 71$34.66 / 710023.064650%-0.641648-0.0903560.0070380.780816-0.803788
XSP31Aug22C421.00CALL421.00$9.62 / 187$9.81 / 1870022.010579%0.365008-0.1023140.0070820.7857420.367238
XSP31Aug22P421.00PUT421.00$32.11 / 72$34.03 / 720023.159051%-0.634992-0.0910640.0070820.785742-0.794573
XSP31Aug22C420.00CALL420.00$26.55$10.00 / 170$10.19 / 1700122.114565%0.371722-0.1029700.0071250.7904600.373739
XSP31Aug22P420.00PUT420.00$27.70$31.49 / 73$33.42 / 730423.254839%-0.628278-0.0917470.0071250.790460-0.785312
XSP31Aug22C419.00CALL419.00$10.39 / 170$10.58 / 1700022.218775%0.378490-0.1035990.0071650.7949640.380283
XSP31Aug22P419.00PUT419.00$30.85 / 74$32.81 / 740023.331001%-0.621510-0.0924030.0071650.794964-0.776008
XSP31Aug22C418.00CALL418.00$10.79 / 170$10.98 / 1700022.329806%0.385313-0.1042020.0072040.7992500.386869
XSP31Aug22P418.00PUT418.00$30.29 / 75$32.21 / 750023.453677%-0.614687-0.0930320.0072040.799250-0.766663
XSP31Aug22C417.00CALL417.00$11.20 / 153$11.39 / 1530022.435764%0.392187-0.1047760.0072410.8033110.393494
XSP31Aug22P417.00PUT417.00$29.67 / 76$31.63 / 760023.535359%-0.607813-0.0936330.0072410.803311-0.757278
XSP31Aug22C416.00CALL416.00$11.62 / 153$11.81 / 1530022.548134%0.399112-0.1053220.0072750.8071420.400156
XSP31Aug22P416.00PUT416.00$29.14 / 77$31.06 / 770023.674316%-0.600888-0.0942060.0072750.807142-0.747856
XSP31Aug22C415.00CALL415.00$44.94$12.04 / 153$12.24 / 1530022.655791%0.406086-0.1058390.0073080.8107370.406854
XSP31Aug22P415.00PUT415.00$28.57 / 78$30.49 / 780023.777827%-0.593914-0.0947490.0073080.810737-0.738399
XSP31Aug22C414.00CALL414.00$12.48 / 153$12.67 / 1530022.765158%0.413107-0.1063260.0073380.8140920.413584
XSP31Aug22P414.00PUT414.00$27.96 / 79$29.92 / 790023.846614%-0.586893-0.0952630.0073380.814092-0.728909
XSP31Aug22C413.00CALL413.00$12.92 / 153$13.11 / 1530022.870149%0.420172-0.1067820.0073660.8172010.420345
XSP31Aug22P413.00PUT413.00$28.25 / 102$28.52 / 1020023.948861%-0.579828-0.0957460.0073660.817201-0.719388
XSP31Aug22C412.00CALL412.00$13.38 / 136$13.57 / 1360022.989343%0.427281-0.1072070.0073920.8200590.427135
XSP31Aug22P412.00PUT412.00$23.71$27.70 / 102$27.98 / 1020124.053571%-0.572719-0.0961980.0073920.820059-0.709839
XSP31Aug22C411.00CALL411.00$13.84 / 136$14.03 / 1360023.098191%0.434431-0.1076000.0074150.8226630.433950
XSP31Aug22P411.00PUT411.00$27.17 / 102$27.45 / 1020024.166875%-0.565569-0.0966180.0074150.822663-0.700264
XSP31Aug22C410.00CALL410.00$14.31 / 136$14.50 / 1360023.209081%0.441619-0.1079610.0074360.8250070.440790
XSP31Aug22P410.00PUT410.00$26.65 / 119$26.92 / 1190024.276602%-0.558381-0.0970050.0074360.825007-0.690665
XSP31Aug22C409.00CALL409.00$14.79 / 136$14.98 / 1360023.322065%0.448845-0.1082890.0074550.8270870.447651
XSP31Aug22P409.00PUT409.00$26.13 / 119$26.41 / 1190024.388908%-0.551155-0.0973600.0074550.827087-0.681044
XSP31Aug22C408.00CALL408.00$15.28 / 136$15.56 / 1360023.492893%0.456105-0.1085840.0074710.8288990.454530
XSP31Aug22P408.00PUT408.00$25.62 / 119$25.90 / 1190024.499907%-0.543895-0.0976810.0074710.828899-0.671405
XSP31Aug22C407.00CALL407.00$15.77 / 136$16.06 / 1360023.600907%0.463398-0.1088440.0074850.8304400.461426
XSP31Aug22P407.00PUT407.00$25.12 / 119$25.40 / 1190024.607971%-0.536602-0.0979680.0074850.830440-0.661750
XSP31Aug22C406.00CALL406.00$23.45$16.28 / 136$16.56 / 1360023.715434%0.470722-0.1090700.0074970.8317050.468335
XSP31Aug22P406.00PUT406.00$24.63 / 119$24.91 / 1190024.723117%-0.529278-0.0982210.0074970.831705-0.652081
XSP31Aug22C405.00CALL405.00$16.79 / 119$17.07 / 1190023.825826%0.478073-0.1092610.0075050.8326920.475255
XSP31Aug22P405.00PUT405.00$24.13 / 119$24.42 / 1190024.822635%-0.521927-0.0984390.0075050.832692-0.642401
XSP31Aug22C404.00CALL404.00$17.31 / 119$17.59 / 1190023.938395%0.485450-0.1094170.0075120.8333980.482183
XSP31Aug22P404.00PUT404.00$23.67 / 119$23.95 / 1190024.948833%-0.514550-0.0986210.0075120.833398-0.632713
XSP31Aug22C403.00CALL403.00$17.83 / 119$18.12 / 1190024.047360%0.492850-0.1095370.0075160.8338180.489117
XSP31Aug22P403.00PUT403.00$23.19 / 119$23.49 / 1190025.059858%-0.507150-0.0987680.0075160.833818-0.623020
XSP31Aug22C402.00CALL402.00$18.37 / 119$18.67 / 1190024.170881%0.500271-0.1096210.0075170.8339520.496054
XSP31Aug22P402.00PUT402.00$22.73 / 119$23.02 / 1190025.167876%-0.499729-0.0988780.0075170.833952-0.613324
XSP31Aug22C401.00CALL401.00$18.92 / 119$19.20 / 1190024.279733%0.507710-0.1096680.0075150.8337970.502990
XSP31Aug22P401.00PUT401.00$22.28 / 119$22.57 / 1190025.284988%-0.492290-0.0989530.0075150.833797-0.603628
XSP31Aug22C400.00CALL400.00$19.47 / 119$19.75 / 1190024.390138%0.515166-0.1096790.0075110.8333500.509924
XSP31Aug22P400.00PUT400.00$21.84 / 119$22.13 / 1190025.405293%-0.484834-0.0989900.0075110.833350-0.593934
XSP31Aug22C399.00CALL399.00$20.03 / 119$20.31 / 1190024.504056%0.522634-0.1096530.0075050.8326100.516851
XSP31Aug22P399.00PUT399.00$21.40 / 119$21.69 / 1190025.516871%-0.477366-0.0989910.0075050.832610-0.584247
XSP31Aug22C398.00CALL398.00$20.59 / 119$20.88 / 1190024.614951%0.530114-0.1095900.0074950.8315750.523770
XSP31Aug22P398.00PUT398.00$20.98 / 119$21.26 / 1190025.637820%-0.469886-0.0989550.0074950.831575-0.574569
XSP31Aug22C397.00CALL397.00$21.17 / 119$21.46 / 1190024.734948%0.537601-0.1094900.0074830.8302450.530677
XSP31Aug22P397.00PUT397.00$20.55 / 119$20.84 / 1190025.750204%-0.462399-0.0988810.0074830.830245-0.564902
XSP31Aug22C396.00CALL396.00$21.75 / 119$22.03 / 1190024.840057%0.545094-0.1093520.0074690.8286190.537570
XSP31Aug22P396.00PUT396.00$20.14 / 136$20.43 / 1360025.872164%-0.454906-0.0987700.0074690.828619-0.555250
XSP31Aug22C395.00CALL395.00$22.34 / 119$22.62 / 1190024.954474%0.552590-0.1091770.0074510.8266960.544445
XSP31Aug22C394.00CALL394.00$22.94 / 119$23.23 / 1190025.078356%0.560087-0.1089650.0074310.8244750.551299
XSP31Aug22P394.00PUT394.00$8.05$19.33 / 136$19.62 / 1360126.103017%-0.439913-0.0984360.0074310.824475-0.536001
XSP31Aug22C393.00CALL393.00$23.54 / 119$23.82 / 1190025.181446%0.567580-0.1087140.0074090.8219580.558129
XSP31Aug22P393.00PUT393.00$18.94 / 136$19.23 / 1360026.224171%-0.432420-0.0982130.0074090.821958-0.526411
XSP31Aug22C390.00CALL390.00$25.40 / 102$25.67 / 1020025.523929%0.590019-0.1077390.0073250.8126310.578448
XSP31Aug22C385.00CALL385.00$27.78 / 83$29.70 / 830026.071445%0.627110-0.1053730.0071320.7912550.611556
XSP31Aug22C380.00CALL380.00$31.16 / 79$33.08 / 790026.636994%0.663519-0.1021140.0068760.7628780.643388
XSP31Aug22P380.00PUT380.00$18.00$14.54 / 170$14.73 / 17001527.849305%-0.336481-0.0919600.0068760.762878-0.405277
XSP31Aug22C375.00CALL375.00$34.69 / 75$36.65 / 750027.234400%0.698908-0.0980250.0065620.7280130.673578
XSP31Aug22P375.00PUT375.00$18.99$13.07 / 187$13.26 / 1870428.446388%-0.301092-0.0880040.0065620.728013-0.361289
XSP31Aug22C370.00CALL370.00$38.31 / 72$40.23 / 720027.709907%0.732953-0.0931900.0061960.6873740.701781
XSP31Aug22P370.00PUT370.00$16.38$11.74 / 221$11.92 / 22101629.050935%-0.267047-0.0833030.0061960.687374-0.319287
XSP31Aug22C365.00CALL365.00$42.09 / 69$44.02 / 690028.262426%0.765357-0.0877180.0057850.6418460.727686
XSP31Aug22P365.00PUT365.00$13.75$10.52 / 288$10.70 / 28802029.644329%-0.234643-0.0779650.0057850.641846-0.279584
XSP31Aug22C360.00CALL360.00$45.97 / 67$47.90 / 670028.780738%0.795859-0.0817370.0053400.5924570.751025
XSP31Aug22P360.00PUT360.00$7.46$9.43 / 322$9.60 / 32209230.257451%-0.204141-0.0721170.0053400.592457-0.242447
XSP31Aug22C355.00CALL355.00$49.94 / 65$51.86 / 650029.254391%0.824240-0.0753850.0048700.5403390.771582
XSP31Aug22P355.00PUT355.00$8.43 / 289$8.60 / 3390030.859661%-0.175760-0.0658990.0048700.540339-0.208092
XSP31Aug22C350.00CALL350.00$69.85$54.00 / 63$55.92 / 630029.709634%0.850331-0.0688120.0043870.4866800.789199
XSP31Aug22P350.00PUT350.00$8.88$7.54 / 373$7.71 / 3730131.487544%-0.149669-0.0594590.0043870.486680-0.176677