XSP.IN Option Chain

End of day data from May 24, 2022 for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $414.01 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22P350.00PUT350.00$8.08$8.05 / 306$8.18 / 3562131.395670%-0.166007-0.0643160.0046910.514235-0.192967
XSP31Aug22P355.00PUT355.00$8.93 / 339$9.13 / 3390030.709513%-0.193570-0.0707070.0051660.566366-0.225702
XSP31Aug22C350.00CALL350.00$69.85$51.94 / 63$53.77 / 630030.681486%0.833993-0.0736690.0046910.5142350.763372
XSP31Aug22P360.00PUT360.00$10.48$9.98 / 305$10.20 / 30529230.099791%-0.223317-0.0767780.0056210.616219-0.261231
XSP31Aug22C355.00CALL355.00$47.90 / 64$49.72 / 640030.080391%0.806430-0.0801930.0051660.5663660.744299
XSP31Aug22P365.00PUT365.00$13.75$11.16 / 221$11.37 / 22102029.500338%-0.255047-0.0823830.0060440.662655-0.299364
XSP31Aug22C360.00CALL360.00$43.96 / 66$45.78 / 660029.484119%0.776683-0.0863980.0056210.6162190.722431
XSP31Aug22C365.00CALL365.00$40.17 / 69$41.99 / 690028.946020%0.744953-0.0921370.0060440.6626550.697960
XSP31Aug22P370.00PUT370.00$16.38$12.44 / 204$12.66 / 20401628.887673%-0.288512-0.0873890.0064270.704618-0.339853
XSP31Aug22C370.00CALL370.00$36.46 / 72$38.28 / 720028.346317%0.711488-0.0972770.0064270.7046180.671133
XSP31Aug22P375.00PUT375.00$18.99$13.85 / 187$14.08 / 1870428.276189%-0.323426-0.0916800.0067610.741182-0.382407
XSP31Aug22C375.00CALL375.00$32.92 / 75$34.74 / 750027.797869%0.676574-0.1017010.0067610.7411820.642241
XSP31Aug22P380.00PUT380.00$18.00$15.39 / 153$15.63 / 15301527.657510%-0.359476-0.0951610.0070380.771581-0.426699
XSP31Aug22C380.00CALL380.00$29.43 / 79$31.26 / 790027.139140%0.640524-0.1053150.0070380.7715810.611611
XSP31Aug22P385.00PUT385.00$17.85$17.10 / 153$17.32 / 15301327.048403%-0.396327-0.0977600.0072540.795239-0.472374
XSP31Aug22C385.00CALL385.00$26.92 / 102$27.22 / 1020026.557916%0.603673-0.1080480.0072540.7952390.579598
XSP31Aug22P390.00PUT390.00$18.40$18.95 / 136$19.19 / 13601426.436818%-0.433636-0.0994320.0074050.811778-0.519066
XSP31Aug22P393.00PUT393.00$20.15 / 136$20.39 / 1360026.075398%-0.456099-0.0999820.0074630.818205-0.547413
XSP31Aug22P394.00PUT394.00$8.05$20.59 / 119$20.81 / 1190125.974551%-0.463584-0.1000900.0074780.819762-0.556900
XSP31Aug22C390.00CALL390.00$23.80 / 119$24.05 / 1190025.933529%0.566364-0.1098540.0074050.8117780.546568
XSP31Aug22P395.00PUT395.00$20.76$21.01 / 119$21.23 / 11901525.852826%-0.471062-0.1001600.0074890.821028-0.566400
XSP31Aug22P396.00PUT396.00$21.44 / 119$21.66 / 1190025.734568%-0.478531-0.1001920.0074980.822002-0.575912
XSP31Aug22P397.00PUT397.00$21.88 / 119$22.10 / 1190025.619665%-0.485990-0.1001870.0075040.822686-0.585431
XSP31Aug22C393.00CALL393.00$22.01 / 119$22.26 / 1190025.578433%0.543901-0.1104840.0074630.8182050.526418
XSP31Aug22P398.00PUT398.00$22.32 / 119$22.54 / 1190025.495877%-0.493434-0.1001450.0075080.823083-0.594956
XSP31Aug22C394.00CALL394.00$21.43 / 119$21.68 / 1190025.463073%0.536416-0.1106190.0074780.8197620.519664
XSP31Aug22P399.00PUT399.00$22.75 / 119$22.99 / 1190025.363127%-0.500862-0.1000660.0075090.823192-0.604484
XSP31Aug22C395.00CALL395.00$20.85 / 119$21.10 / 1190025.338889%0.528938-0.1107160.0074890.8210280.512896
XSP31Aug22P400.00PUT400.00$23.24 / 119$23.46 / 1190025.269908%-0.508271-0.0999510.0075070.823017-0.614011
XSP31Aug22C396.00CALL396.00$20.29 / 119$20.54 / 1190025.230159%0.521469-0.1107750.0074980.8220020.506117
XSP31Aug22P401.00PUT401.00$23.70 / 119$23.92 / 1190025.143198%-0.515658-0.0997990.0075030.822560-0.623535
XSP31Aug22C397.00CALL397.00$19.73 / 119$19.99 / 1190025.118504%0.514010-0.1107960.0075040.8226860.499329
XSP31Aug22P402.00PUT402.00$24.18 / 119$24.40 / 1190025.031447%-0.523022-0.0996110.0074960.821823-0.633053
XSP31Aug22C398.00CALL398.00$19.18 / 119$19.42 / 1190024.991700%0.506566-0.1107810.0075080.8230830.492537
XSP31Aug22P403.00PUT403.00$24.67 / 119$24.88 / 1190024.916211%-0.530360-0.0993870.0074870.820809-0.642563
XSP31Aug22C399.00CALL399.00$18.64 / 119$18.88 / 1190024.880037%0.499138-0.1107290.0075090.8231920.485742
XSP31Aug22P404.00PUT404.00$25.16 / 119$25.37 / 1190024.797200%-0.537670-0.0991280.0074750.819522-0.652062
XSP31Aug22C400.00CALL400.00$18.10 / 119$18.35 / 1190024.765187%0.491729-0.1106400.0075070.8230170.478947
XSP31Aug22P405.00PUT405.00$25.66 / 119$25.87 / 1190024.685162%-0.544948-0.0988350.0074610.817964-0.661547
XSP31Aug22C401.00CALL401.00$17.57 / 119$17.82 / 1190024.647013%0.484342-0.1105140.0075030.8225600.472155
XSP31Aug22P406.00PUT406.00$26.17 / 119$26.38 / 1190024.570865%-0.552194-0.0985080.0074440.816139-0.671016
XSP31Aug22C402.00CALL402.00$17.05 / 119$17.30 / 1190024.531421%0.476978-0.1103530.0074960.8218230.465369
XSP31Aug22P407.00PUT407.00$26.69 / 119$26.90 / 1190024.460810%-0.559404-0.0981460.0074250.814051-0.680466
XSP31Aug22C403.00CALL403.00$16.54 / 136$16.80 / 1360024.424290%0.469640-0.1101560.0074870.8208090.458592
XSP31Aug22P408.00PUT408.00$27.21 / 119$27.43 / 1190024.347160%-0.566578-0.0977520.0074040.811704-0.689895
XSP31Aug22C404.00CALL404.00$16.04 / 136$16.29 / 1360024.307046%0.462330-0.1099240.0074750.8195220.451825
XSP31Aug22P409.00PUT409.00$27.75 / 102$27.96 / 1020024.236009%-0.573712-0.0973250.0073800.809102-0.699301
XSP31Aug22C405.00CALL405.00$15.54 / 136$15.80 / 1360024.196503%0.455052-0.1096580.0074610.8179640.445073
XSP31Aug22P410.00PUT410.00$28.29 / 102$28.50 / 1020024.121081%-0.580804-0.0968660.0073540.806250-0.708680
XSP31Aug22C406.00CALL406.00$23.45$15.06 / 136$15.31 / 1360024.084125%0.447806-0.1093570.0074440.8161390.438336
XSP31Aug22P411.00PUT411.00$28.09 / 82$29.91 / 820024.077394%-0.587854-0.0963760.0073260.803152-0.718031
XSP31Aug22C407.00CALL407.00$14.58 / 136$14.83 / 1360023.969189%0.440596-0.1090230.0074250.8140510.431619
XSP31Aug22P412.00PUT412.00$23.71$28.65 / 81$30.47 / 810123.967487%-0.594858-0.0958550.0072960.799813-0.727352
XSP31Aug22C408.00CALL408.00$14.11 / 136$14.36 / 1360023.856586%0.433422-0.1086550.0074040.8117040.424922
XSP31Aug22P413.00PUT413.00$29.20 / 80$31.03 / 800023.840838%-0.601814-0.0953040.0072630.796238-0.736641
XSP31Aug22C409.00CALL409.00$13.65 / 136$13.92 / 1360023.758693%0.426288-0.1082550.0073800.8091020.418249
XSP31Aug22P414.00PUT414.00$29.75 / 79$31.57 / 790023.690607%-0.608722-0.0947230.0072280.792432-0.745894
XSP31Aug22C410.00CALL410.00$13.20 / 136$13.45 / 1360023.638187%0.419196-0.1078220.0073540.8062500.411602
XSP31Aug22P415.00PUT415.00$30.37 / 78$32.20 / 780023.636750%-0.615580-0.0941140.0071910.788400-0.755111
XSP31Aug22C411.00CALL411.00$12.76 / 153$13.02 / 1530023.538569%0.412146-0.1073590.0073260.8031520.404983
XSP31Aug22P416.00PUT416.00$30.93 / 77$32.75 / 770023.476975%-0.622385-0.0934770.0071530.784148-0.764289
XSP31Aug22C412.00CALL412.00$12.32 / 153$12.58 / 1530023.422219%0.405142-0.1068650.0072960.7998130.398394
XSP31Aug22P417.00PUT417.00$31.57 / 75$33.39 / 750023.417280%-0.629135-0.0928120.0071120.779682-0.773427
XSP31Aug22P520.00PUT520.00$123.71 / 50$125.54 / 500023.333156%-0.975435-0.0016500.0010840.118835-1.395602
XSP31Aug22C413.00CALL413.00$11.89 / 153$12.15 / 1530023.307776%0.398186-0.1063400.0072630.7962380.391838
XSP31Aug22P418.00PUT418.00$32.15 / 75$33.97 / 750023.270470%-0.635831-0.0921220.0070690.775006-0.782521
XSP31Aug22P419.00PUT419.00$32.84 / 74$34.66 / 740023.257309%-0.642469-0.0914050.0070250.770127-0.791572
XSP31Aug22C414.00CALL414.00$11.48 / 153$11.73 / 1530023.201537%0.391278-0.1057860.0072280.7924320.385317
XSP31Aug22C415.00CALL415.00$44.94$11.07 / 170$11.32 / 1700023.095648%0.384420-0.1052040.0071910.7884000.378833
XSP31Aug22P420.00PUT420.00$27.70$33.40 / 73$35.22 / 730423.060924%-0.649049-0.0906630.0069780.765050-0.800576
XSP31Aug22C416.00CALL416.00$10.68 / 170$10.93 / 1700022.997764%0.377615-0.1045940.0071530.7841480.372387
XSP31Aug22P421.00PUT421.00$34.03 / 72$35.85 / 720022.946362%-0.655569-0.0898970.0069300.759782-0.809533
XSP31Aug22C417.00CALL417.00$10.28 / 170$10.53 / 1700022.881226%0.370865-0.1039560.0071120.7796820.365982
XSP31Aug22P422.00PUT422.00$34.70 / 71$36.52 / 710022.875150%-0.662028-0.0891080.0068810.754329-0.818440
XSP31Aug22P515.00PUT515.00$118.74 / 50$120.57 / 500022.844742%-0.971005-0.0041000.0012450.136485-1.377421
XSP31Aug22C418.00CALL418.00$9.91 / 187$10.14 / 1870022.778240%0.364169-0.1032920.0070690.7750060.359620
XSP31Aug22P423.00PUT423.00$35.35 / 70$37.17 / 700022.765770%-0.668424-0.0882970.0068290.748696-0.827296
XSP31Aug22P424.00PUT424.00$34.82$36.04 / 70$37.86 / 700122.700888%-0.674757-0.0874630.0067760.742890-0.836099
XSP31Aug22C419.00CALL419.00$9.53 / 187$9.78 / 1870022.677414%0.357531-0.1026020.0070250.7701270.353302
XSP31Aug22P425.00PUT425.00$47.34$36.68 / 69$38.50 / 690522.554713%-0.681024-0.0866080.0067220.736918-0.844848
XSP31Aug22C420.00CALL420.00$26.55$9.16 / 187$9.33 / 1870122.511550%0.350951-0.1018870.0069780.7650500.347030
XSP31Aug22P426.00PUT426.00$37.38 / 68$39.20 / 680022.482157%-0.687226-0.0857340.0066660.730784-0.853543
XSP31Aug22C421.00CALL421.00$8.81 / 204$9.05 / 2040022.462409%0.344431-0.1011480.0069300.7597820.340806
XSP31Aug22P510.00PUT510.00$113.78 / 50$115.61 / 500022.437346%-0.965877-0.0068170.0014240.156152-1.358536
XSP31Aug22P427.00PUT427.00$38.08 / 67$39.90 / 670022.398575%-0.693361-0.0848400.0066090.724497-0.862180
XSP31Aug22P428.00PUT428.00$38.80 / 67$40.63 / 670022.343047%-0.699429-0.0839270.0065500.718061-0.870760
XSP31Aug22C422.00CALL422.00$8.47 / 204$8.63 / 2040022.313515%0.337972-0.1003850.0068810.7543290.334631
XSP31Aug22P429.00PUT429.00$39.50 / 66$41.32 / 660022.227175%-0.705427-0.0829970.0064900.711483-0.879281
XSP31Aug22C423.00CALL423.00$15.33$8.13 / 204$8.29 / 20405022.207735%0.331576-0.0996000.0068290.7486960.328507
XSP31Aug22P430.00PUT430.00$38.14$40.24 / 65$42.06 / 650122.169803%-0.711356-0.0820500.0064290.704771-0.887741
XSP31Aug22C424.00CALL424.00$37.63$7.80 / 221$7.96 / 2210122.104327%0.325243-0.0987930.0067760.7428900.322436
XSP31Aug22P431.00PUT431.00$40.97 / 64$42.79 / 640022.087425%-0.717214-0.0810870.0063660.697929-0.896140
XSP31Aug22C425.00CALL425.00$7.49 / 221$7.72 / 2210022.067754%0.318976-0.0979660.0067220.7369180.316419
XSP31Aug22P432.00PUT432.00$41.70 / 64$43.53 / 640021.998955%-0.723001-0.0801090.0063030.690965-0.904477
XSP31Aug22P505.00PUT505.00$108.82 / 50$110.65 / 500021.989745%-0.959965-0.0098140.0016230.177941-1.338862
XSP31Aug22C426.00CALL426.00$7.18 / 238$7.34 / 2380021.919737%0.312774-0.0971180.0066660.7307840.310458
XSP31Aug22P433.00PUT433.00$42.43 / 63$44.25 / 630021.884316%-0.728717-0.0791170.0062380.683885-0.912751
XSP31Aug22P434.00PUT434.00$43.20 / 63$45.03 / 630021.839049%-0.734360-0.0781110.0061730.676695-0.920961
XSP31Aug22C427.00CALL427.00$6.88 / 288$7.03 / 2380021.816956%0.306639-0.0962510.0066090.7244970.304552
XSP31Aug22P435.00PUT435.00$43.96 / 62$45.79 / 620021.755521%-0.739930-0.0770920.0061060.669401-0.929106
XSP31Aug22C428.00CALL428.00$6.59 / 305$6.74 / 2550021.724580%0.300571-0.0953650.0065500.7180610.298705
XSP31Aug22P500.00PUT500.00$103.88 / 50$105.71 / 500021.687098%-0.953175-0.0131040.0018420.201936-1.318308
XSP31Aug22C429.00CALL429.00$6.31 / 305$6.46 / 2550021.633726%0.294573-0.0944610.0064900.7114830.292917
XSP31Aug22P436.00PUT436.00$44.69 / 61$46.52 / 610021.609282%-0.745427-0.0760620.0060390.662010-0.937186
XSP31Aug22P437.00PUT437.00$45.51 / 61$47.34 / 610021.606845%-0.750850-0.0750200.0059700.654528-0.945199
XSP31Aug22C430.00CALL430.00$6.04 / 322$6.19 / 2720021.550007%0.288644-0.0935410.0064290.7047710.287189
XSP31Aug22P438.00PUT438.00$46.25 / 60$48.08 / 600021.452694%-0.756199-0.0739680.0059010.646961-0.953146
XSP31Aug22C431.00CALL431.00$5.77 / 322$5.92 / 2720021.451626%0.282786-0.0926050.0063660.6979290.281522
XSP31Aug22P439.00PUT439.00$47.05 / 60$48.87 / 600021.383146%-0.761473-0.0729070.0058320.639315-0.961025
XSP31Aug22C432.00CALL432.00$5.52 / 322$5.67 / 2720021.373275%0.276999-0.0916540.0063030.6909650.275917
XSP31Aug22P440.00PUT440.00$47.87 / 59$49.70 / 590021.355937%-0.766672-0.0718370.0057610.631596-0.968836
XSP31Aug22P495.00PUT495.00$98.94 / 50$100.77 / 500021.316804%-0.945409-0.0166950.0020810.228192-1.296778
XSP31Aug22P441.00PUT441.00$48.68 / 59$50.51 / 590021.289686%-0.771796-0.0707590.0056900.623811-0.976578
XSP31Aug22C433.00CALL433.00$5.27 / 339$5.42 / 2890021.281326%0.271283-0.0906880.0062380.6838850.270376
XSP31Aug22P442.00PUT442.00$23.17$49.49 / 58$51.32 / 580121.214901%-0.776845-0.0696740.0056190.615964-0.984252
XSP31Aug22C434.00CALL434.00$5.03 / 356$5.18 / 3060021.196146%0.265640-0.0897090.0061730.6766950.264898
XSP31Aug22P443.00PUT443.00$50.30 / 58$52.13 / 580021.124099%-0.781819-0.0685820.0055460.608063-0.991856
XSP31Aug22C435.00CALL435.00$4.80 / 356$4.95 / 3060021.116594%0.260070-0.0887170.0061060.6694010.259485
XSP31Aug22P450.00PUT450.00$56.39 / 55$58.22 / 550021.062823%-0.814521-0.0608220.0050320.551679-1.043132
XSP31Aug22P444.00PUT444.00$51.13 / 57$52.96 / 570021.059400%-0.786717-0.0674850.0054740.600112-0.999391
XSP31Aug22P490.00PUT490.00$94.02 / 50$95.85 / 500021.030403%-0.936563-0.0205900.0023420.256729-1.274173
XSP31Aug22C436.00CALL436.00$4.58 / 373$4.72 / 3230021.028742%0.254573-0.0877130.0060390.6620100.254138
XSP31Aug22P445.00PUT445.00$23.98$51.97 / 57$53.80 / 570121.008226%-0.791539-0.0663820.0054010.592117-1.006857
XSP31Aug22P446.00PUT446.00$24.34$52.83 / 57$54.66 / 570120.983561%-0.796286-0.0652760.0053280.584084-1.014252
XSP31Aug22C437.00CALL437.00$4.37 / 323$4.51 / 3230020.955702%0.249150-0.0866980.0059700.6545280.248857
XSP31Aug22P447.00PUT447.00$53.68 / 56$55.51 / 560020.930216%-0.800958-0.0641660.0052540.576019-1.021577
XSP31Aug22C438.00CALL438.00$4.16 / 390$4.30 / 3400020.872797%0.243801-0.0856730.0059010.6469610.243643
XSP31Aug22P448.00PUT448.00$54.52 / 56$56.35 / 560020.839718%-0.805554-0.0630530.0051800.567926-1.028832
XSP31Aug22P449.00PUT449.00$55.40 / 56$57.23 / 560020.830856%-0.810075-0.0619380.0051060.559811-1.036017
XSP31Aug22C439.00CALL439.00$3.96 / 390$4.10 / 3400020.794353%0.238527-0.0846380.0058320.6393150.238497
XSP31Aug22P485.00PUT485.00$89.12 / 50$90.95 / 500020.791719%-0.926533-0.0247870.0026230.287522-1.250392
XSP31Aug22P451.00PUT451.00$57.14 / 55$58.97 / 550020.731990%-0.818892-0.0597040.0049580.543536-1.050176
XSP31Aug22C440.00CALL440.00$3.77 / 407$3.91 / 3570020.719713%0.233328-0.0835950.0057610.6315960.233418
XSP31Aug22P452.00PUT452.00$58.03 / 55$59.85 / 550020.701036%-0.823188-0.0585870.0048840.535385-1.057150
XSP31Aug22P453.00PUT453.00$58.91 / 54$60.74 / 540020.661702%-0.827410-0.0574700.0048090.527233-1.064054
XSP31Aug22C441.00CALL441.00$3.59 / 407$3.73 / 3570020.656144%0.228204-0.0825430.0056900.6238110.228408
XSP31Aug22P480.00PUT480.00$84.25 / 50$86.08 / 500020.617952%-0.915210-0.0292770.0029230.320496-1.225334
XSP31Aug22P455.00PUT455.00$60.70 / 54$62.53 / 540020.599252%-0.835633-0.0552390.0046610.510940-1.077653
XSP31Aug22P479.00PUT479.00$83.28 / 50$85.11 / 500020.589759%-0.912780-0.0302090.0029860.327342-1.220160
XSP31Aug22C442.00CALL442.00$3.42 / 374$3.55 / 3740020.587518%0.223155-0.0814850.0056190.6159640.223467
XSP31Aug22P456.00PUT456.00$61.60 / 53$63.43 / 530020.569305%-0.839635-0.0541270.0045860.502809-1.084348
XSP31Aug22P454.00PUT454.00$59.78 / 54$61.60 / 540020.558576%-0.831559-0.0563540.0047350.519083-1.070889
XSP31Aug22P478.00PUT478.00$82.31 / 50$84.14 / 500020.555884%-0.910294-0.0311520.0030490.334268-1.214931
XSP31Aug22P457.00PUT457.00$62.50 / 53$64.33 / 530020.523794%-0.843563-0.0530170.0045120.494693-1.090974
XSP31Aug22C443.00CALL443.00$3.25 / 374$3.38 / 3740020.517783%0.218181-0.0804200.0055460.6080630.218594
XSP31Aug22P477.00PUT477.00$81.34 / 51$83.17 / 510020.515807%-0.907751-0.0321050.0031130.341274-1.209644
XSP31Aug22P476.00PUT476.00$80.38 / 51$82.20 / 510020.498561%-0.905149-0.0330700.0031780.348357-1.204301
XSP31Aug22P458.00PUT458.00$63.41 / 53$65.24 / 530020.497793%-0.847420-0.0519110.0044390.486598-1.097531
XSP31Aug22P459.00PUT459.00$64.33 / 53$66.16 / 530020.491643%-0.851205-0.0508080.0043650.478527-1.104019
XSP31Aug22P475.00PUT475.00$79.41 / 51$81.24 / 510020.470899%-0.902487-0.0340440.0032430.355517-1.198900
XSP31Aug22P474.00PUT474.00$78.45 / 51$80.28 / 510020.461584%-0.899766-0.0350290.0033090.362750-1.193439
XSP31Aug22P460.00PUT460.00$65.25 / 53$67.07 / 530020.461018%-0.854918-0.0497100.0042920.470484-1.110440
XSP31Aug22P461.00PUT461.00$66.17 / 52$68.00 / 520020.453539%-0.858560-0.0486170.0042180.462474-1.116792
XSP31Aug22P473.00PUT473.00$77.49 / 51$79.32 / 510020.445899%-0.896983-0.0360230.0033750.370055-1.187919
XSP31Aug22C444.00CALL444.00$3.08 / 391$3.21 / 3910020.435008%0.213283-0.0793500.0054740.6001120.213792
XSP31Aug22P472.00PUT472.00$76.53 / 51$78.36 / 510020.424799%-0.894139-0.0370270.0034430.377431-1.182339
XSP31Aug22P464.00PUT464.00$68.96 / 52$70.79 / 520020.417563%-0.869070-0.0453700.0040010.438669-1.135447
XSP31Aug22P462.00PUT462.00$67.09 / 52$68.92 / 520020.417461%-0.862133-0.0475290.0041460.454498-1.123077
XSP31Aug22P463.00PUT463.00$68.02 / 52$69.85 / 520020.404706%-0.865636-0.0464460.0040730.446563-1.129296
XSP31Aug22P470.00PUT470.00$74.62 / 51$76.45 / 510020.399026%-0.888262-0.0390630.0035790.392383-1.170995
XSP31Aug22P469.00PUT469.00$73.67 / 51$75.50 / 510020.395256%-0.885228-0.0400940.0036480.399955-1.165230
XSP31Aug22P471.00PUT471.00$75.57 / 51$77.40 / 510020.393349%-0.891232-0.0380410.0035110.384874-1.176698
XSP31Aug22P468.00PUT468.00$72.72 / 51$74.55 / 510020.387565%-0.882129-0.0411340.0037180.407588-1.159402
XSP31Aug22P465.00PUT465.00$69.89 / 52$71.72 / 520020.387131%-0.872435-0.0443000.0039300.430822-1.141533
XSP31Aug22P466.00PUT466.00$70.83 / 52$72.66 / 520020.384679%-0.875733-0.0432370.0038590.423024-1.147554
XSP31Aug22C445.00CALL445.00$2.93 / 408$3.06 / 4080020.380849%0.208461-0.0782740.0054010.5921170.209059
XSP31Aug22P467.00PUT467.00$71.77 / 51$73.60 / 510020.370241%-0.878964-0.0421820.0037880.415278-1.153510
XSP31Aug22C446.00CALL446.00$2.78 / 425$2.90 / 4250020.303123%0.203714-0.0771940.0053280.5840840.204396
XSP31Aug22C447.00CALL447.00$2.64 / 442$2.76 / 4420020.247824%0.199042-0.0761110.0052540.5760190.199803
XSP31Aug22C448.00CALL448.00$2.15$2.50 / 442$2.62 / 4423020.178445%0.194446-0.0750250.0051800.5679260.195280
XSP31Aug22C449.00CALL449.00$2.37 / 459$2.49 / 4590020.121395%0.189925-0.0739370.0051060.5598110.190828
XSP31Aug22C450.00CALL450.00$2.24 / 476$2.36 / 4760020.050118%0.185479-0.0728470.0050320.5516790.186446
XSP31Aug22C451.00CALL451.00$2.12 / 493$2.24 / 4930019.992970%0.181108-0.0717560.0049580.5435360.182134
XSP31Aug22C452.00CALL452.00$6.88$2.01 / 510$2.12 / 5100119.935212%0.176812-0.0706660.0048840.5353850.177892
XSP31Aug22C453.00CALL453.00$1.65$1.90 / 652$2.01 / 5273019.876398%0.172590-0.0695750.0048090.5272330.173721
XSP31Aug22C454.00CALL454.00$1.80 / 527$1.91 / 5270019.836342%0.168441-0.0684860.0047350.5190830.169619
XSP31Aug22C455.00CALL455.00$1.70 / 544$1.81 / 5440019.781658%0.164367-0.0673980.0046610.5109400.165587
XSP31Aug22C456.00CALL456.00$1.61 / 561$1.71 / 5610019.729881%0.160365-0.0663120.0045860.5028090.161624
XSP31Aug22C457.00CALL457.00$1.52 / 578$1.62 / 5780019.680889%0.156437-0.0652300.0045120.4946930.157730
XSP31Aug22C458.00CALL458.00$3.38$1.44 / 578$1.54 / 5780219.653186%0.152580-0.0641500.0044390.4865980.153906
XSP31Aug22C459.00CALL459.00$1.36 / 595$1.46 / 5950019.611192%0.148795-0.0630740.0043650.4785270.150150
XSP31Aug22C460.00CALL460.00$5.04$1.28 / 612$1.38 / 6120119.557796%0.145082-0.0620030.0042920.4704840.146462
XSP31Aug22C515.00CALL515.00$0.04 / 1,250$0.10 / 1,2750019.535241%0.028995-0.0178620.0012450.1364850.029763
XSP31Aug22C461.00CALL461.00$11.53$1.21 / 629$1.31 / 6290119.527009%0.141440-0.0609360.0042180.4624740.142842
XSP31Aug22C462.00CALL462.00$1.14 / 629$1.24 / 6290019.485220%0.137867-0.0598750.0041460.4544980.139289
XSP31Aug22C520.00CALL520.00$0.02 / 1,782$0.08 / 8500019.461108%0.024565-0.0155460.0010840.1188350.025243
XSP31Aug22C463.00CALL463.00$1.08 / 646$1.17 / 6460019.449244%0.134364-0.0588190.0040730.4465630.135803
XSP31Aug22C510.00CALL510.00$0.06 / 1,250$0.12 / 1,1750019.441154%0.034123-0.0204450.0014240.1561520.034986
XSP31Aug22C505.00CALL505.00$0.09 / 850$0.15 / 1,3750019.431133%0.040035-0.0233090.0016230.1779410.040998
XSP31Aug22C464.00CALL464.00$1.02 / 663$1.11 / 6630019.423168%0.130930-0.0577690.0040010.4386690.132384
XSP31Aug22C465.00CALL465.00$0.96 / 663$1.05 / 6630019.383241%0.127565-0.0567260.0039300.4308220.129030
XSP31Aug22C466.00CALL466.00$0.90 / 680$0.99 / 6800319.335065%0.124267-0.0556900.0038590.4230240.125742
XSP31Aug22C467.00CALL467.00$0.59$0.85 / 697$0.94 / 6970219.316275%0.121036-0.0546610.0037880.4152780.122518
XSP31Aug22C468.00CALL468.00$0.81 / 697$0.89 / 6970019.309184%0.117871-0.0536400.0037180.4075880.119359
XSP31Aug22C495.00CALL495.00$0.17 / 850$0.23 / 1,2750019.279815%0.054591-0.0299230.0020810.2281920.055758
XSP31Aug22C500.00CALL500.00$0.12 / 1,175$0.18 / 9750019.275559%0.046825-0.0264660.0018420.2019360.047890
XSP31Aug22C469.00CALL469.00$0.76 / 714$0.84 / 7140019.269764%0.114772-0.0526270.0036480.3999550.116263
XSP31Aug22C470.00CALL470.00$11.04$0.72 / 714$0.80 / 7140019.267378%0.111738-0.0516230.0035790.3923830.113231
XSP31Aug22C471.00CALL471.00$9.69$0.68 / 731$0.76 / 8560119.252440%0.108768-0.0506270.0035110.3848740.110260
XSP31Aug22C490.00CALL490.00$0.98$0.23 / 850$0.29 / 1,1750019.234539%0.063437-0.0336840.0023420.2567290.064701
XSP31Aug22C472.00CALL472.00$0.42$0.64 / 731$0.72 / 8560219.232855%0.105861-0.0496400.0034430.3774310.107351
XSP31Aug22C474.00CALL474.00$0.57 / 873$0.65 / 8730019.213551%0.100234-0.0476950.0033090.3627500.101716
XSP31Aug22C473.00CALL473.00$0.60 / 748$0.68 / 8730019.200539%0.103017-0.0486630.0033750.3700550.104504
XSP31Aug22C475.00CALL475.00$0.54 / 765$0.61 / 8900019.189065%0.097513-0.0467370.0032430.3555170.098988
XSP31Aug22C476.00CALL476.00$0.51 / 765$0.58 / 8900019.185267%0.094851-0.0457900.0031780.3483570.096319
XSP31Aug22C479.00CALL479.00$0.43 / 782$0.50 / 9070019.183529%0.087220-0.0430090.0029860.3273420.088657
XSP31Aug22C477.00CALL477.00$0.48 / 907$0.55 / 9070019.171324%0.092249-0.0448520.0031130.3412740.093708
XSP31Aug22C485.00CALL485.00$0.90$0.30 / 1,158$0.37 / 1,0580319.168717%0.073467-0.0377470.0026230.2875220.074820
XSP31Aug22C478.00CALL478.00$0.45 / 907$0.52 / 9070019.150007%0.089706-0.0439250.0030490.3342680.091154
XSP31Aug22C480.00CALL480.00$1.25$0.40 / 1,024$0.47 / 9240319.143231%0.084790-0.0421040.0029230.3204960.086216