XSP.IN Option Chain

End of day data from May 25, 2022 for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $423.58 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22P360.00PUT360.00$10.42$9.05 / 272$9.17 / 27219330.109843%-0.201059-0.0728760.0052960.581997-0.234242
XSP31Aug22P350.00PUT350.00$8.26$7.21 / 323$7.33 / 3231331.343053%-0.147042-0.0599170.0043380.476775-0.170280
XSP31Aug22C520.00CALL520.00$0.03 / 1,350$0.09 / 1,1500019.313674%0.027360-0.0171630.0011880.1306040.028090
XSP31Aug22P520.00PUT520.00$120.65 / 50$122.78 / 500028.583647%-0.972640-0.0030540.0011880.130604-1.378527
XSP31Aug22C515.00CALL515.00$0.05 / 1,050$0.11 / 1,4500019.289185%0.032258-0.0196850.0013620.1497260.033081
XSP31Aug22P515.00PUT515.00$115.69 / 50$117.82 / 500027.888499%-0.967742-0.0057110.0013620.149726-1.360011
XSP31Aug22C510.00CALL510.00$0.07 / 1,250$0.13 / 1,1500019.127457%0.037916-0.0224870.0015560.1709620.038837
XSP31Aug22P510.00PUT510.00$110.73 / 50$112.86 / 500027.174448%-0.962084-0.0086500.0015560.170962-1.340730
XSP31Aug22C505.00CALL505.00$0.10 / 850$0.16 / 1,1500019.052262%0.044427-0.0255840.0017690.1944050.045449
XSP31Aug22P505.00PUT505.00$105.87 / 50$107.66 / 500026.104514%-0.955573-0.0118820.0017690.194405-1.320593
XSP31Aug22C500.00CALL500.00$0.13 / 1,550$0.19 / 8500018.844597%0.051887-0.0289830.0020030.2201220.053011
XSP31Aug22P500.00PUT500.00$100.83 / 50$102.96 / 500025.765608%-0.948113-0.0154170.0020030.220122-1.299505
XSP31Aug22C495.00CALL495.00$0.18 / 1,350$0.24 / 8500018.794856%0.060401-0.0326920.0022580.2481430.061624
XSP31Aug22P495.00PUT495.00$95.99 / 50$97.78 / 500024.762151%-0.939599-0.0192610.0022580.248143-1.277367
XSP31Aug22C490.00CALL490.00$0.98$0.25 / 850$0.31 / 1,0500018.801529%0.070073-0.0367080.0025340.2784610.071388
XSP31Aug22P490.00PUT490.00$90.98 / 50$93.11 / 500024.456631%-0.929927-0.0234140.0025340.278461-1.254078
XSP31Aug22C485.00CALL485.00$0.90$0.33 / 816$0.39 / 8160318.719068%0.081012-0.0410270.0028300.3110150.082407
XSP31Aug22P485.00PUT485.00$86.08 / 50$88.21 / 500023.845378%-0.918988-0.0278670.0028300.311015-1.229535
XSP31Aug22C480.00CALL480.00$1.25$0.44 / 782$0.50 / 7820318.690671%0.093326-0.0456320.0031450.3456870.094779
XSP31Aug22P480.00PUT480.00$81.22 / 50$83.34 / 500023.309854%-0.906674-0.0326090.0031450.345687-1.203637
XSP31Aug22C479.00CALL479.00$0.46 / 782$0.53 / 7820018.681993%0.095963-0.0465860.0032110.3528610.097425
XSP31Aug22P479.00PUT479.00$80.25 / 50$82.37 / 500023.205754%-0.904037-0.0335900.0032110.352861-1.198286
XSP31Aug22C478.00CALL478.00$0.49 / 765$0.56 / 7650018.698189%0.098660-0.0475500.0032770.3601110.100130
XSP31Aug22P478.00PUT478.00$79.28 / 50$81.41 / 500023.116066%-0.901340-0.0345810.0032770.360111-1.192876
XSP31Aug22C477.00CALL477.00$0.52 / 765$0.59 / 7650018.705623%0.101419-0.0485250.0033430.3674350.102894
XSP31Aug22P477.00PUT477.00$78.44 / 50$80.17 / 500022.767755%-0.898581-0.0355820.0033430.367435-1.187407
XSP31Aug22C476.00CALL476.00$0.55 / 748$0.62 / 7480018.700960%0.104239-0.0495090.0034110.3748300.105718
XSP31Aug22P476.00PUT476.00$77.48 / 51$79.21 / 510022.692741%-0.895761-0.0365940.0034110.374830-1.181878
XSP31Aug22C475.00CALL475.00$0.58 / 748$0.65 / 7480018.689386%0.107121-0.0505030.0034790.3822960.108604
XSP31Aug22P475.00PUT475.00$76.39 / 51$78.51 / 510022.828340%-0.892879-0.0376150.0034790.382296-1.176287
XSP31Aug22C474.00CALL474.00$0.62 / 731$0.69 / 7310018.723535%0.110067-0.0515060.0035470.3898290.111551
XSP31Aug22P474.00PUT474.00$75.43 / 51$77.55 / 510022.742484%-0.889933-0.0386450.0035470.389829-1.170635
XSP31Aug22C473.00CALL473.00$0.65 / 731$0.73 / 7310018.719824%0.113076-0.0525180.0036160.3974270.114560
XSP31Aug22P473.00PUT473.00$74.47 / 51$76.59 / 510022.653202%-0.886924-0.0396850.0036160.397427-1.164920
XSP31Aug22C472.00CALL472.00$0.42$0.69 / 714$0.77 / 7140218.736396%0.116151-0.0535390.0036860.4050880.117633
XSP31Aug22P472.00PUT472.00$73.51 / 51$75.64 / 510022.573228%-0.883849-0.0407330.0036860.405088-1.159143
XSP31Aug22C471.00CALL471.00$9.69$0.73 / 714$0.81 / 7140118.739905%0.119291-0.0545690.0037560.4128080.120769
XSP31Aug22P471.00PUT471.00$72.56 / 51$74.68 / 510022.491334%-0.880709-0.0417890.0037560.412808-1.153302
XSP31Aug22C470.00CALL470.00$11.04$0.78 / 697$0.85 / 6970018.757370%0.122498-0.0556060.0038270.4205860.123970
XSP31Aug22P470.00PUT470.00$71.61 / 51$73.73 / 510022.420502%-0.877502-0.0428540.0038270.420586-1.147396
XSP31Aug22C469.00CALL469.00$0.82 / 697$0.90 / 6970018.769005%0.125771-0.0566510.0038980.4284180.127235
XSP31Aug22P469.00PUT469.00$70.66 / 51$72.78 / 510022.345342%-0.874229-0.0439260.0038980.428418-1.141426
XSP31Aug22C468.00CALL468.00$0.87 / 680$0.95 / 6800018.787327%0.129112-0.0577040.0039700.4363020.130566
XSP31Aug22P468.00PUT468.00$69.72 / 51$71.84 / 510022.294681%-0.870888-0.0450060.0039700.436302-1.135390
XSP31Aug22C467.00CALL467.00$0.59$0.93 / 663$1.01 / 6630218.837223%0.132522-0.0587630.0040420.4442330.133963
XSP31Aug22P467.00PUT467.00$68.78 / 51$70.90 / 510022.238977%-0.867478-0.0460920.0040420.444233-1.129288
XSP31Aug22C466.00CALL466.00$0.98 / 663$1.06 / 6630318.838636%0.136001-0.0598290.0041150.4522100.137426
XSP31Aug22P466.00PUT466.00$67.84 / 52$69.96 / 520022.178138%-0.863999-0.0471850.0041150.452210-1.123119
XSP31Aug22C465.00CALL465.00$1.04 / 646$1.13 / 6460018.885380%0.139549-0.0609000.0041880.4602270.140957
XSP31Aug22P465.00PUT465.00$66.90 / 52$69.02 / 520022.114380%-0.860451-0.0482840.0041880.460227-1.116884
XSP31Aug22C464.00CALL464.00$1.10 / 646$1.19 / 6460018.903514%0.143168-0.0619780.0042610.4682830.144555
XSP31Aug22P464.00PUT464.00$66.10 / 52$67.83 / 520021.891705%-0.856832-0.0493880.0042610.468283-1.110581
XSP31Aug22C463.00CALL463.00$1.17 / 629$1.26 / 6290018.946209%0.146857-0.0630600.0043350.4763720.148221
XSP31Aug22P463.00PUT463.00$65.04 / 52$67.16 / 520022.018811%-0.853143-0.0504980.0043350.476372-1.104210
XSP31Aug22C462.00CALL462.00$1.24 / 612$1.33 / 6120018.977580%0.150618-0.0641470.0044080.4844920.151955
XSP31Aug22P462.00PUT462.00$64.12 / 52$66.23 / 520021.976110%-0.849382-0.0516120.0044080.484492-1.097770
XSP31Aug22C461.00CALL461.00$11.53$1.32 / 595$1.41 / 5950119.031177%0.154451-0.0652380.0044830.4926390.155758
XSP31Aug22P461.00PUT461.00$63.20 / 52$65.31 / 520021.940186%-0.845549-0.0527300.0044830.492639-1.091262
XSP31Aug22C460.00CALL460.00$5.04$1.40 / 595$1.49 / 5950119.072966%0.158356-0.0663330.0045570.5008070.159631
XSP31Aug22P460.00PUT460.00$62.28 / 53$64.40 / 530021.908612%-0.841644-0.0538520.0045570.500807-1.084685
XSP31Aug22C459.00CALL459.00$1.48 / 578$1.57 / 5780019.100575%0.162335-0.0674300.0046310.5089940.163572
XSP31Aug22P459.00PUT459.00$61.37 / 53$63.48 / 530021.873654%-0.837665-0.0549770.0046310.508994-1.078038
XSP31Aug22C458.00CALL458.00$3.38$1.57 / 561$1.66 / 5610219.148787%0.166386-0.0685310.0047060.5171950.167584
XSP31Aug22P458.00PUT458.00$60.47 / 53$62.57 / 530021.854898%-0.833614-0.0561040.0047060.517195-1.071321
XSP31Aug22C457.00CALL457.00$1.66 / 544$1.76 / 5440019.199428%0.170512-0.0696330.0047810.5254040.171666
XSP31Aug22P457.00PUT457.00$59.57 / 53$61.67 / 530021.839467%-0.829488-0.0572330.0047810.525404-1.064535
XSP31Aug22C456.00CALL456.00$1.76 / 527$1.86 / 5270019.252863%0.174711-0.0707360.0048550.5336190.175817
XSP31Aug22P456.00PUT456.00$58.79 / 54$60.52 / 540021.670772%-0.825289-0.0583640.0048550.533619-1.057678
XSP31Aug22C455.00CALL455.00$1.86 / 527$1.96 / 5270019.291049%0.178985-0.0718400.0049300.5418330.180040
XSP31Aug22P455.00PUT455.00$57.78 / 54$59.88 / 540021.813127%-0.821015-0.0594950.0049300.541833-1.050751
XSP31Aug22C454.00CALL454.00$1.97 / 510$2.07 / 5100019.347648%0.183334-0.0729440.0050050.5500430.184332
XSP31Aug22P454.00PUT454.00$57.01 / 54$58.74 / 540021.654069%-0.816666-0.0606260.0050050.550043-1.043753
XSP31Aug22C453.00CALL453.00$1.65$2.08 / 493$2.19 / 4930319.402997%0.187758-0.0740480.0050800.5582430.188696
XSP31Aug22P453.00PUT453.00$56.01 / 54$58.11 / 540021.796270%-0.812242-0.0617570.0050800.558243-1.036685
XSP31Aug22C452.00CALL452.00$6.88$2.20 / 476$2.31 / 4760119.457524%0.192258-0.0751510.0051540.5664280.193130
XSP31Aug22P452.00PUT452.00$55.26 / 55$56.99 / 550021.670592%-0.807742-0.0628870.0051540.566428-1.029546
XSP31Aug22C451.00CALL451.00$2.33 / 459$2.44 / 4590019.525619%0.196833-0.0762510.0052280.5745940.197634
XSP31Aug22P451.00PUT451.00$54.27 / 55$56.36 / 550021.801630%-0.803167-0.0640140.0052280.574594-1.022336
XSP31Aug22C450.00CALL450.00$2.46 / 442$2.57 / 4420019.579452%0.201483-0.0773490.0053020.5827340.202210
XSP31Aug22P450.00PUT450.00$53.41 / 55$55.50 / 550021.819450%-0.798517-0.0651400.0053020.582734-1.015055
XSP31Aug22C449.00CALL449.00$2.60 / 442$2.71 / 4420019.645105%0.206210-0.0784440.0053760.5908430.206855
XSP31Aug22P449.00PUT449.00$52.67 / 56$54.40 / 560021.705001%-0.793790-0.0662620.0053760.590843-1.007705
XSP31Aug22C448.00CALL448.00$2.15$2.75 / 425$2.86 / 4250319.718433%0.211012-0.0795350.0054500.5989160.211572
XSP31Aug22P448.00PUT448.00$51.70 / 56$53.79 / 560021.840891%-0.788988-0.0673790.0054500.598916-1.000283
XSP31Aug22C447.00CALL447.00$2.90 / 408$3.01 / 4080019.780591%0.215890-0.0806210.0055230.6069480.216358
XSP31Aug22P447.00PUT447.00$50.86 / 56$52.95 / 560021.865873%-0.784110-0.0684930.0055230.606948-0.992792
XSP31Aug22C446.00CALL446.00$3.06 / 391$3.17 / 3910019.850599%0.220844-0.0817020.0055950.6149320.221215
XSP31Aug22P446.00PUT446.00$24.34$50.03 / 57$52.11 / 570121.894963%-0.779156-0.0696010.0055950.614932-0.985230
XSP31Aug22C445.00CALL445.00$3.22 / 374$3.33 / 3740019.907843%0.225874-0.0827760.0056680.6228630.226141
XSP31Aug22P445.00PUT445.00$23.98$49.20 / 57$51.27 / 570121.913329%-0.774126-0.0707020.0056680.622863-0.977599
XSP31Aug22C444.00CALL444.00$3.39 / 374$3.51 / 3740019.982210%0.230979-0.0838440.0057390.6307350.231137
XSP31Aug22P444.00PUT444.00$48.47 / 58$50.19 / 580021.797278%-0.769021-0.0717970.0057390.630735-0.969898
XSP31Aug22C443.00CALL443.00$3.57 / 357$3.69 / 3570020.054582%0.236160-0.0849040.0058100.6385420.236201
XSP31Aug22P443.00PUT443.00$47.56 / 58$49.63 / 580021.974376%-0.763840-0.0728840.0058100.638542-0.962129
XSP31Aug22C442.00CALL442.00$3.76 / 357$3.87 / 3570020.121800%0.241416-0.0859550.0058810.6462780.241334
XSP31Aug22P442.00PUT442.00$23.17$46.88 / 58$48.60 / 580121.931394%-0.758584-0.0739620.0058810.646278-0.954290
XSP31Aug22C441.00CALL441.00$3.95 / 340$4.07 / 3400020.198478%0.246748-0.0869970.0059500.6539370.246536
XSP31Aug22P441.00PUT441.00$45.95 / 59$48.02 / 590022.047582%-0.753252-0.0750320.0059500.653937-0.946384
XSP31Aug22C440.00CALL440.00$4.15 / 340$4.27 / 3400020.269934%0.252154-0.0880290.0060190.6615120.251804
XSP31Aug22P440.00PUT440.00$45.28 / 59$47.00 / 590022.006179%-0.747846-0.0760910.0060190.661512-0.938410
XSP31Aug22C439.00CALL439.00$4.36 / 323$4.48 / 3230020.345881%0.257634-0.0890500.0060870.6689980.257140
XSP31Aug22P439.00PUT439.00$44.37 / 60$46.43 / 600022.127590%-0.742366-0.0771390.0060870.668998-0.930370
XSP31Aug22C438.00CALL438.00$4.57 / 306$4.69 / 3060020.411331%0.263188-0.0900600.0061550.6763890.262542
XSP31Aug22P438.00PUT438.00$43.72 / 60$45.45 / 600022.116330%-0.736812-0.0781760.0061550.676389-0.922263
XSP31Aug22C437.00CALL437.00$4.80 / 306$4.92 / 3060020.495566%0.268816-0.0910570.0062210.6836770.268009
XSP31Aug22P437.00PUT437.00$42.83 / 61$44.88 / 610022.230208%-0.731184-0.0792000.0062210.683677-0.914091
XSP31Aug22C436.00CALL436.00$5.03 / 289$5.15 / 2890020.571477%0.274517-0.0920400.0062860.6908570.273541
XSP31Aug22P436.00PUT436.00$42.15 / 62$43.92 / 620022.192060%-0.725483-0.0802100.0062860.690857-0.905854
XSP31Aug22C435.00CALL435.00$5.27 / 289$5.40 / 2890020.660274%0.280290-0.0930090.0063500.6979220.279137
XSP31Aug22P435.00PUT435.00$41.31 / 62$43.36 / 620022.332891%-0.719710-0.0812070.0063500.697922-0.897553
XSP31Aug22C434.00CALL434.00$5.52 / 272$5.68 / 2720020.763261%0.286134-0.0939640.0064140.7048660.284796
XSP31Aug22P434.00PUT434.00$40.68 / 63$42.40 / 630022.314050%-0.713866-0.0821880.0064140.704866-0.889189
XSP31Aug22C433.00CALL433.00$5.78 / 272$5.94 / 2720020.848015%0.292050-0.0949020.0064760.7116820.290516
XSP31Aug22P433.00PUT433.00$39.84 / 63$41.88 / 630022.459716%-0.707950-0.0831540.0064760.711682-0.880763
XSP31Aug22C432.00CALL432.00$6.05 / 255$6.20 / 2550020.929349%0.298035-0.0958240.0065360.7183640.296298
XSP31Aug22P432.00PUT432.00$39.11 / 64$41.15 / 640022.521838%-0.701965-0.0841030.0065360.718364-0.872277
XSP31Aug22C431.00CALL431.00$6.32 / 255$6.48 / 2550021.011120%0.304090-0.0967280.0065960.7249060.302139
XSP31Aug22P431.00PUT431.00$38.47 / 65$40.24 / 650022.504073%-0.695910-0.0850340.0065960.724906-0.863730
XSP31Aug22C430.00CALL430.00$6.61 / 238$6.77 / 2380021.106553%0.310214-0.0976140.0066540.7313010.308039
XSP31Aug22P430.00PUT430.00$38.14$37.68 / 65$39.72 / 650122.651642%-0.689786-0.0859470.0066540.731301-0.855125
XSP31Aug22C429.00CALL429.00$6.90 / 238$7.06 / 2380021.188726%0.316405-0.0984800.0067110.7375430.313997
XSP31Aug22P429.00PUT429.00$36.98 / 66$39.01 / 660022.716499%-0.683595-0.0868400.0067110.737543-0.846463
XSP31Aug22C428.00CALL428.00$7.20 / 221$7.37 / 2210021.280796%0.322663-0.0993270.0067660.7436240.320010
XSP31Aug22P428.00PUT428.00$36.41 / 67$38.13 / 670022.743306%-0.677337-0.0877140.0067660.743624-0.837744
XSP31Aug22C427.00CALL427.00$7.52 / 221$7.68 / 2210021.375277%0.328986-0.1001520.0068200.7495400.326079
XSP31Aug22P427.00PUT427.00$35.61 / 67$37.63 / 670022.864227%-0.671014-0.0885670.0068200.749540-0.828971
XSP31Aug22C426.00CALL426.00$7.84 / 221$8.00 / 2210021.465070%0.335373-0.1009560.0068720.7552830.332200
XSP31Aug22P426.00PUT426.00$34.94 / 68$36.96 / 680022.946550%-0.664627-0.0893970.0068720.755283-0.820144
XSP31Aug22C425.00CALL425.00$8.17 / 204$8.33 / 2040021.557177%0.341823-0.1017370.0069230.7608480.338374
XSP31Aug22P425.00PUT425.00$47.34$34.35 / 69$36.08 / 690522.930719%-0.658177-0.0902060.0069230.760848-0.811265
XSP31Aug22C424.00CALL424.00$37.63$8.51 / 204$8.67 / 2040121.651468%0.348336-0.1024950.0069720.7662280.344598
XSP31Aug22P424.00PUT424.00$34.82$33.69 / 70$35.46 / 700123.033435%-0.651664-0.0909910.0069720.766228-0.802336
XSP31Aug22C423.00CALL423.00$15.33$8.86 / 187$9.02 / 18705021.747835%0.354909-0.1032280.0070190.7714170.350870
XSP31Aug22P423.00PUT423.00$32.97 / 70$34.98 / 700023.178374%-0.645091-0.0917510.0070190.771417-0.793359
XSP31Aug22C422.00CALL422.00$9.22 / 187$9.38 / 1870021.846187%0.361541-0.1039370.0070650.7764080.357190
XSP31Aug22P422.00PUT422.00$32.34 / 71$34.34 / 710023.266009%-0.638459-0.0924870.0070650.776408-0.784334
XSP31Aug22C421.00CALL421.00$9.59 / 187$9.75 / 1870021.946449%0.368230-0.1046200.0071080.7811970.363555
XSP31Aug22P421.00PUT421.00$31.71 / 72$33.71 / 720023.349547%-0.631770-0.0931970.0071080.781197-0.775264
XSP31Aug22C420.00CALL420.00$26.55$9.96 / 170$10.13 / 1700122.041256%0.374976-0.1052760.0071500.7857770.369963
XSP31Aug22P420.00PUT420.00$27.70$31.17 / 73$32.89 / 730423.357164%-0.625024-0.0938800.0071500.785777-0.766151
XSP31Aug22C419.00CALL419.00$10.35 / 170$10.52 / 1700022.146363%0.381777-0.1059050.0071900.7901420.376413
XSP31Aug22P419.00PUT419.00$30.58 / 74$32.31 / 740023.482660%-0.618223-0.0945370.0071900.790142-0.756996
XSP31Aug22C418.00CALL418.00$10.75 / 170$10.91 / 1700022.247334%0.388631-0.1065060.0072270.7942870.382903
XSP31Aug22P418.00PUT418.00$29.97 / 75$31.70 / 750023.558442%-0.611369-0.0951650.0072270.794287-0.747801
XSP31Aug22C417.00CALL417.00$11.15 / 153$11.32 / 1530022.344668%0.395536-0.1070780.0072630.7982070.389430
XSP31Aug22P417.00PUT417.00$29.39 / 76$31.11 / 760023.660525%-0.604464-0.0957640.0072630.798207-0.738568
XSP31Aug22C416.00CALL416.00$11.57 / 153$11.73 / 1530022.448456%0.402491-0.1076200.0072970.8018950.395993
XSP31Aug22P416.00PUT416.00$28.82 / 77$30.54 / 770023.771037%-0.597509-0.0963330.0072970.801895-0.729300
XSP31Aug22C415.00CALL415.00$44.94$11.99 / 153$12.16 / 1530022.553788%0.409494-0.1081330.0073280.8053470.402590
XSP31Aug22P415.00PUT415.00$28.21 / 78$29.93 / 780023.821211%-0.590506-0.0968730.0073280.805347-0.719999
XSP31Aug22C414.00CALL414.00$12.42 / 153$12.59 / 1530022.654505%0.416542-0.1086140.0073570.8085570.409218
XSP31Aug22P414.00PUT414.00$27.65 / 79$29.37 / 790023.923987%-0.583458-0.0973810.0073570.808557-0.710666
XSP31Aug22C413.00CALL413.00$12.86 / 136$13.03 / 1530022.756998%0.423635-0.1090640.0073840.8115210.415875
XSP31Aug22P413.00PUT413.00$27.81 / 102$28.04 / 1020023.985820%-0.576365-0.0978580.0073840.811521-0.701304
XSP31Aug22C412.00CALL412.00$13.31 / 136$13.48 / 1360022.861326%0.430770-0.1094820.0074090.8142340.422559
XSP31Aug22P412.00PUT412.00$23.71$27.27 / 102$27.50 / 1020124.093570%-0.569230-0.0983030.0074090.814234-0.691915
XSP31Aug22C411.00CALL411.00$13.78 / 136$13.94 / 1360022.973696%0.437945-0.1098670.0074310.8166920.429267
XSP31Aug22P411.00PUT411.00$26.73 / 119$26.96 / 1190024.191476%-0.562055-0.0987150.0074310.816692-0.682501
XSP31Aug22C410.00CALL410.00$14.24 / 136$14.41 / 1360023.075688%0.445158-0.1102180.0074510.8188900.435998
XSP31Aug22P410.00PUT410.00$26.20 / 119$26.44 / 1190024.298059%-0.554842-0.0990940.0074510.818890-0.673066
XSP31Aug22C409.00CALL409.00$14.72 / 136$14.89 / 1360023.185823%0.452407-0.1105360.0074690.8208240.442748
XSP31Aug22P409.00PUT409.00$25.69 / 119$25.93 / 1190024.414039%-0.547593-0.0994390.0074690.820824-0.663610
XSP31Aug22C408.00CALL408.00$15.21 / 136$15.37 / 1360023.293884%0.459689-0.1108190.0074840.8224900.449516
XSP31Aug22P408.00PUT408.00$25.17 / 119$25.42 / 1190024.510613%-0.540311-0.0997490.0074840.822490-0.654138
XSP31Aug22C407.00CALL407.00$15.70 / 136$15.86 / 1360023.392558%0.467003-0.1110680.0074970.8238840.456298
XSP31Aug22P407.00PUT407.00$24.67 / 119$24.83 / 1190024.565418%-0.532997-0.1000250.0074970.823884-0.644651
XSP31Aug22C406.00CALL406.00$23.45$16.20 / 136$16.37 / 1360023.503802%0.474347-0.1112800.0075070.8250040.463092
XSP31Aug22P406.00PUT406.00$24.18 / 119$24.34 / 1190024.677153%-0.525653-0.1002650.0075070.825004-0.635152
XSP31Aug22C405.00CALL405.00$16.72 / 119$16.88 / 1190023.616858%0.481717-0.1114570.0075140.8258450.469896
XSP31Aug22P405.00PUT405.00$23.69 / 119$23.85 / 1190024.779186%-0.518283-0.1004690.0075140.825845-0.625643
XSP31Aug22C404.00CALL404.00$17.23 / 119$17.41 / 1190023.725939%0.489111-0.1115980.0075200.8264060.476706
XSP31Aug22P404.00PUT404.00$23.21 / 119$23.38 / 1190024.889923%-0.510889-0.1006370.0075200.826406-0.616127
XSP31Aug22C403.00CALL403.00$17.76 / 119$17.92 / 1190023.825214%0.496528-0.1117020.0075220.8266820.483520
XSP31Aug22P403.00PUT403.00$22.75 / 119$22.91 / 1190025.003467%-0.503472-0.1007680.0075220.826682-0.606608
XSP31Aug22C402.00CALL402.00$18.30 / 119$18.46 / 1190023.939036%0.503964-0.1117690.0075220.8266730.490336
XSP31Aug22P402.00PUT402.00$22.29 / 119$22.45 / 1190025.113904%-0.496036-0.1008620.0075220.826673-0.597087
XSP31Aug22C401.00CALL401.00$18.84 / 119$19.00 / 1190024.043327%0.511418-0.1117990.0075190.8263750.497150
XSP31Aug22P401.00PUT401.00$21.83 / 119$22.00 / 1190025.221334%-0.488582-0.1009190.0075190.826375-0.587568
XSP31Aug22C400.00CALL400.00$19.40 / 119$19.56 / 1190024.162384%0.518886-0.1117920.0075140.8257870.503960
XSP31Aug22P400.00PUT400.00$21.39 / 119$21.55 / 1190025.331890%-0.481114-0.1009390.0075140.825787-0.578053
XSP31Aug22C399.00CALL399.00$19.96 / 119$20.12 / 1190024.273413%0.526366-0.1117460.0075060.8249080.510763
XSP31Aug22P399.00PUT399.00$20.95 / 119$21.12 / 1190025.447737%-0.473634-0.1009200.0075060.824908-0.568545
XSP31Aug22C398.00CALL398.00$20.44 / 119$20.68 / 1190024.323979%0.533855-0.1116630.0074950.8237350.517556
XSP31Aug22P398.00PUT398.00$20.53 / 119$20.69 / 1190025.562734%-0.466145-0.1008640.0074950.823735-0.559047
XSP31Aug22C397.00CALL397.00$21.10 / 119$21.26 / 1190024.488043%0.541352-0.1115410.0074820.8222690.524336
XSP31Aug22P397.00PUT397.00$20.11 / 119$20.27 / 1190025.677147%-0.458648-0.1007700.0074820.822269-0.549563
XSP31Aug22C396.00CALL396.00$21.60 / 119$21.84 / 1190024.545707%0.548852-0.1113810.0074660.8205080.531100
XSP31Aug22P396.00PUT396.00$19.69 / 136$19.86 / 1360025.788974%-0.451148-0.1006370.0074660.820508-0.540094
XSP31Aug22C395.00CALL395.00$22.19 / 119$22.43 / 1190024.655140%0.556354-0.1111830.0074470.8184520.537845
XSP31Aug22P395.00PUT395.00$20.76$19.29 / 136$19.45 / 13601525.904401%-0.443646-0.1004660.0074470.818452-0.530644
XSP31Aug22C394.00CALL394.00$22.80 / 119$23.03 / 1190024.773931%0.563855-0.1109470.0074260.8161010.544568
XSP31Aug22P394.00PUT394.00$8.05$18.89 / 136$19.06 / 1360126.023535%-0.436145-0.1002570.0074260.816101-0.521215
XSP31Aug22C393.00CALL393.00$23.39 / 119$23.64 / 1190024.877633%0.571352-0.1106720.0074020.8134560.551266
XSP31Aug22P393.00PUT393.00$18.50 / 136$18.67 / 1360026.140326%-0.428648-0.1000090.0074020.813456-0.511812
XSP31Aug22C390.00CALL390.00$25.27 / 102$25.49 / 1020025.214656%0.593792-0.1096190.0073140.8037600.571183
XSP31Aug22P390.00PUT390.00$18.40$17.37 / 136$17.54 / 13601426.488983%-0.406208-0.0990370.0073140.803760-0.483780
XSP31Aug22C385.00CALL385.00$27.80 / 83$29.52 / 830025.826389%0.630855-0.1071100.0071140.7818330.603603
XSP31Aug22P385.00PUT385.00$17.85$15.63 / 153$15.79 / 15301327.084297%-0.369145-0.0966640.0071140.781833-0.437835
XSP31Aug22C380.00CALL380.00$31.18 / 78$32.90 / 780026.357427%0.667200-0.1036950.0068520.7529980.634732
XSP31Aug22P380.00PUT380.00$18.00$14.04 / 170$14.21 / 17001527.686553%-0.332800-0.0933850.0068520.752998-0.393181
XSP31Aug22C375.00CALL375.00$34.51 / 75$36.51 / 750026.806601%0.702488-0.0994400.0065310.7177880.664211
XSP31Aug22P375.00PUT375.00$18.99$12.60 / 204$12.76 / 2040428.287849%-0.297512-0.0892650.0065310.717788-0.350177
XSP31Aug22C370.00CALL370.00$38.38 / 71$40.11 / 710027.426087%0.736398-0.0944340.0061590.6769310.691704
XSP31Aug22P370.00PUT370.00$16.38$11.28 / 221$11.45 / 22101628.885535%-0.263602-0.0843950.0061590.676931-0.309158
XSP31Aug22C365.00CALL365.00$41.94 / 69$43.96 / 690027.810461%0.768635-0.0887920.0057440.6313230.716910
XSP31Aug22P365.00PUT365.00$13.75$10.12 / 255$10.25 / 25502029.502030%-0.231365-0.0788890.0057440.631323-0.270427
XSP31Aug22C360.00CALL360.00$46.06 / 66$47.79 / 660028.421524%0.798941-0.0826440.0052960.5819970.739570
XSP31Aug22C355.00CALL355.00$50.07 / 64$51.79 / 640028.903754%0.827104-0.0761340.0048230.5300870.759476
XSP31Aug22P355.00PUT355.00$8.08 / 306$8.20 / 3060030.722042%-0.172896-0.0665020.0048230.530087-0.200810
XSP31Aug22C350.00CALL350.00$69.85$53.93 / 63$55.98 / 630029.228901%0.852958-0.0694140.0043380.4767750.776482