XSP.IN Option Chain

End of day data from May 26, 2022 for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $423.79 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22P390.00PUT390.00$14.87$14.64 / 170$14.81 / 170101426.991392%-0.349112-0.0967640.0069040.778100-0.416758
XSP31Aug22P370.00PUT370.00$9.60$9.45 / 305$9.60 / 305101629.380181%-0.215856-0.0773850.0054640.615792-0.254099
XSP31Aug22P350.00PUT350.00$6.05$6.02 / 424$6.15 / 4242431.867922%-0.113722-0.0512520.0035930.404897-0.132332
XSP31Aug22C520.00CALL520.00$0.06 / 1,782$0.12 / 1,6750018.927383%0.036709-0.0223770.0014990.1689420.037985
XSP31Aug22P520.00PUT520.00$113.20 / 50$115.03 / 500028.492528%-0.963291-0.0075590.0014990.168942-1.354275
XSP31Aug22C515.00CALL515.00$0.09 / 1,375$0.14 / 1,1750018.809632%0.042982-0.0254530.0017040.1920650.044423
XSP31Aug22P515.00PUT515.00$108.26 / 50$110.08 / 500027.785341%-0.957018-0.0107780.0017040.192065-1.334450
XSP31Aug22C510.00CALL510.00$0.12 / 1,150$0.17 / 9750018.661604%0.050169-0.0288310.0019290.2174410.051784
XSP31Aug22P510.00PUT510.00$103.29 / 50$105.12 / 500026.974115%-0.949831-0.0142990.0019290.217441-1.313702
XSP31Aug22C505.00CALL505.00$0.16 / 1,150$0.21 / 9750018.540096%0.058367-0.0325190.0021750.2451110.060165
XSP31Aug22P505.00PUT505.00$98.35 / 50$100.18 / 500026.241691%-0.941633-0.0181290.0021750.245111-1.291933
XSP31Aug22C500.00CALL500.00$0.21 / 1,150$0.27 / 1,7820018.462891%0.067679-0.0365180.0024410.2750740.069666
XSP31Aug22P500.00PUT500.00$93.35 / 50$95.23 / 500025.351617%-0.932321-0.0222700.0024410.275074-1.269045
XSP31Aug22C495.00CALL495.00$0.28 / 833$0.34 / 1,7490018.383987%0.078210-0.0408210.0027260.3072830.080387
XSP31Aug22P495.00PUT495.00$88.53 / 50$90.35 / 500024.881203%-0.921790-0.0267150.0027260.307283-1.244938
XSP31Aug22C490.00CALL490.00$0.98$0.37 / 799$0.43 / 1,2240018.304437%0.090065-0.0454170.0030310.3416350.092427
XSP31Aug22P490.00PUT490.00$83.65 / 50$85.48 / 500024.268549%-0.909935-0.0314540.0030310.341635-1.219510
XSP31Aug22C485.00CALL485.00$0.90$0.48 / 1,590$0.55 / 8900318.229663%0.103348-0.0502850.0033540.3779660.105882
XSP31Aug22P485.00PUT485.00$78.78 / 50$80.60 / 500023.602349%-0.896652-0.0364650.0033540.377966-1.192668
XSP31Aug22C480.00CALL480.00$1.25$0.65 / 731$0.72 / 8560318.275972%0.118157-0.0553970.0036920.4160440.120844
XSP31Aug22P480.00PUT480.00$73.98 / 51$75.80 / 510023.107234%-0.881843-0.0417190.0036920.416044-1.164319
XSP31Aug22C479.00CALL479.00$0.69 / 731$0.76 / 8560018.291177%0.121310-0.0564450.0037610.4238430.124024
XSP31Aug22P479.00PUT479.00$73.03 / 51$74.84 / 510023.012710%-0.878690-0.0427960.0037610.423843-1.158462
XSP31Aug22C478.00CALL478.00$0.73 / 714$0.80 / 8390018.293264%0.124529-0.0575010.0038300.4316980.127268
XSP31Aug22P478.00PUT478.00$72.07 / 51$73.89 / 510022.914745%-0.875471-0.0438800.0038300.431698-1.152540
XSP31Aug22C477.00CALL477.00$0.77 / 822$0.85 / 9220018.308875%0.127814-0.0585650.0039010.4396040.130577
XSP31Aug22P477.00PUT477.00$71.10 / 51$72.93 / 510022.786148%-0.872186-0.0449720.0039010.439604-1.146554
XSP31Aug22C476.00CALL476.00$0.82 / 697$0.89 / 8220018.318888%0.131165-0.0596350.0039710.4475600.133952
XSP31Aug22P476.00PUT476.00$70.17 / 51$72.00 / 510022.751143%-0.868835-0.0460710.0039710.447560-1.140502
XSP31Aug22C475.00CALL475.00$0.86 / 1,105$0.95 / 1,0050018.335203%0.134585-0.0607120.0040420.4555610.137392
XSP31Aug22P475.00PUT475.00$69.21 / 51$71.03 / 510022.612220%-0.865415-0.0471770.0040420.455561-1.134384
XSP31Aug22C474.00CALL474.00$0.92 / 680$1.00 / 8050018.362717%0.138072-0.0617960.0041140.4636050.140898
XSP31Aug22P474.00PUT474.00$68.26 / 52$70.09 / 520022.528950%-0.861928-0.0482890.0041140.463605-1.128201
XSP31Aug22C473.00CALL473.00$0.97 / 988$1.06 / 7880018.382278%0.141628-0.0628850.0041850.4716880.144471
XSP31Aug22P473.00PUT473.00$67.25 / 52$69.13 / 520022.336698%-0.858372-0.0494070.0041850.471688-1.121950
XSP31Aug22C472.00CALL472.00$0.42$1.03 / 746$1.12 / 7710218.407599%0.145253-0.0639800.0042570.4798060.148111
XSP31Aug22P472.00PUT472.00$66.40 / 52$68.22 / 520022.408705%-0.854747-0.0505300.0042570.479806-1.115633
XSP31Aug22C471.00CALL471.00$9.69$1.10 / 646$1.18 / 7710118.441868%0.148948-0.0650790.0043300.4879560.151819
XSP31Aug22P471.00PUT471.00$65.45 / 52$67.28 / 520022.310525%-0.851052-0.0516580.0043300.487956-1.109247
XSP31Aug22C470.00CALL470.00$11.04$1.16 / 729$1.25 / 7540018.464666%0.152714-0.0661830.0044020.4961330.155595
XSP31Aug22P470.00PUT470.00$64.52 / 52$66.35 / 520022.242902%-0.847286-0.0527900.0044020.496133-1.102794
XSP31Aug22C469.00CALL469.00$1.23 / 612$1.32 / 7370018.493958%0.156550-0.0672910.0044750.5043350.159439
XSP31Aug22P469.00PUT469.00$63.60 / 52$65.42 / 520022.185984%-0.843450-0.0539260.0044750.504335-1.096273
XSP31Aug22C468.00CALL468.00$1.30 / 937$1.40 / 7200018.528899%0.160458-0.0684010.0045480.5125560.163352
XSP31Aug22P468.00PUT468.00$62.58 / 53$64.49 / 530022.004939%-0.839542-0.0550660.0045480.512556-1.089682
XSP31Aug22C467.00CALL467.00$0.59$1.38 / 820$1.48 / 7200218.568720%0.164437-0.0695150.0046210.5207930.167333
XSP31Aug22P467.00PUT467.00$61.78 / 53$63.59 / 530022.109387%-0.835563-0.0562080.0046210.520793-1.083023
XSP31Aug22C466.00CALL466.00$1.47 / 578$1.56 / 7030318.609582%0.168488-0.0706310.0046940.5290420.171385
XSP31Aug22P466.00PUT466.00$60.85 / 53$62.68 / 530022.048105%-0.831512-0.0573520.0046940.529042-1.076295
XSP31Aug22C465.00CALL465.00$1.56 / 561$1.65 / 6860018.654793%0.172612-0.0717490.0047670.5372970.175505
XSP31Aug22P465.00PUT465.00$59.96 / 53$61.78 / 530022.034594%-0.827388-0.0584980.0047670.537297-1.069497
XSP31Aug22C464.00CALL464.00$1.65 / 669$1.75 / 6690018.702680%0.176809-0.0728670.0048410.5455540.179695
XSP31Aug22P464.00PUT464.00$59.04 / 54$60.86 / 540021.962180%-0.823191-0.0596450.0048410.545554-1.062629
XSP31Aug22C463.00CALL463.00$1.74 / 769$1.85 / 6690018.739922%0.181079-0.0739860.0049140.5538090.183955
XSP31Aug22P463.00PUT463.00$58.16 / 54$59.98 / 540021.965048%-0.818921-0.0607930.0049140.553809-1.055692
XSP31Aug22C462.00CALL462.00$1.85 / 652$1.95 / 6520018.788392%0.185422-0.0751050.0049870.5620560.188285
XSP31Aug22P462.00PUT462.00$57.25 / 54$59.08 / 540021.910684%-0.814578-0.0619400.0049870.562056-1.048684
XSP31Aug22C461.00CALL461.00$11.53$1.96 / 510$2.06 / 6350118.841405%0.189840-0.0762230.0050600.5702910.192685
XSP31Aug22P461.00PUT461.00$56.36 / 54$58.19 / 540021.880009%-0.810160-0.0630860.0050600.570291-1.041607
XSP31Aug22C460.00CALL460.00$5.04$2.07 / 616$2.18 / 6160118.893280%0.194331-0.0773390.0051330.5785090.197155
XSP31Aug22P460.00PUT460.00$55.48 / 55$57.31 / 550021.864934%-0.805669-0.0642310.0051330.578509-1.034460
XSP31Aug22C459.00CALL459.00$2.19 / 476$2.30 / 6010018.944401%0.198896-0.0784530.0052060.5867050.201695
XSP31Aug22P459.00PUT459.00$54.60 / 55$56.43 / 550021.841725%-0.801104-0.0653740.0052060.586705-1.027242
XSP31Aug22C458.00CALL458.00$3.38$2.32 / 459$2.43 / 5730219.008430%0.203535-0.0795650.0052780.5948730.206305
XSP31Aug22P458.00PUT458.00$53.64 / 55$55.56 / 550021.741429%-0.796465-0.0665140.0052780.594873-1.019955
XSP31Aug22C457.00CALL457.00$2.45 / 442$2.56 / 5670019.059483%0.208249-0.0806720.0053500.6030080.210984
XSP31Aug22P457.00PUT457.00$52.89 / 56$54.72 / 560021.868710%-0.791751-0.0676500.0053500.603008-1.012598
XSP31Aug22C456.00CALL456.00$2.58 / 442$2.70 / 5670019.109135%0.213037-0.0817760.0054220.6111040.215734
XSP31Aug22P456.00PUT456.00$52.03 / 56$53.85 / 560021.852520%-0.786963-0.0687820.0054220.611104-1.005171
XSP31Aug22C455.00CALL455.00$2.73 / 425$2.85 / 5500019.178440%0.217900-0.0828750.0054940.6191560.220552
XSP31Aug22P455.00PUT455.00$51.15 / 56$52.98 / 560021.806135%-0.782100-0.0699090.0054940.619156-0.997675
XSP31Aug22C454.00CALL454.00$2.88 / 408$3.00 / 5330019.236648%0.222836-0.0839670.0055650.6271590.225440
XSP31Aug22P454.00PUT454.00$50.34 / 57$52.17 / 570021.874874%-0.777164-0.0710310.0055650.627159-0.990110
XSP31Aug22C453.00CALL453.00$1.65$3.04 / 391$3.16 / 4880319.302466%0.227847-0.0850540.0056350.6351060.230397
XSP31Aug22P453.00PUT453.00$49.49 / 57$51.31 / 570021.851826%-0.772153-0.0721450.0056350.635106-0.982476
XSP31Aug22C452.00CALL452.00$6.88$3.20 / 374$3.33 / 4960119.365399%0.232932-0.0861330.0057050.6429920.235423
XSP31Aug22P452.00PUT452.00$48.66 / 58$50.49 / 580021.871555%-0.767068-0.0732530.0057050.642992-0.974773
XSP31Aug22C451.00CALL451.00$3.38 / 374$3.51 / 4670019.444531%0.238091-0.0872040.0057750.6508110.240516
XSP31Aug22P451.00PUT451.00$47.75 / 58$49.66 / 580021.809004%-0.761909-0.0743530.0057750.650811-0.967002
XSP31Aug22C450.00CALL450.00$3.56 / 357$3.69 / 4460019.511839%0.243323-0.0882660.0058430.6585570.245677
XSP31Aug22P450.00PUT450.00$46.96 / 59$48.83 / 590021.840333%-0.756677-0.0754440.0058430.658557-0.959163
XSP31Aug22C449.00CALL449.00$3.75 / 357$3.88 / 4460019.583150%0.248629-0.0893190.0059110.6662240.250906
XSP31Aug22P449.00PUT449.00$46.23 / 59$48.05 / 590021.951179%-0.751371-0.0765250.0059110.666224-0.951257
XSP31Aug22C448.00CALL448.00$2.15$3.94 / 340$4.08 / 4250319.654217%0.254008-0.0903620.0059790.6738060.256201
XSP31Aug22P448.00PUT448.00$45.33 / 60$47.25 / 600021.898578%-0.745992-0.0775960.0059790.673806-0.943285
XSP31Aug22C447.00CALL447.00$4.14 / 323$4.28 / 4250019.720144%0.259460-0.0913930.0060450.6812960.261562
XSP31Aug22P447.00PUT447.00$44.54 / 60$46.45 / 600021.926412%-0.740540-0.0786560.0060450.681296-0.935246
XSP31Aug22C446.00CALL446.00$4.35 / 323$4.49 / 4030019.790357%0.264984-0.0924120.0061110.6886890.266989
XSP31Aug22P446.00PUT446.00$24.34$43.84 / 61$45.67 / 610122.031685%-0.735016-0.0797030.0061110.688689-0.927142
XSP31Aug22C445.00CALL445.00$4.57 / 306$4.71 / 3820019.866912%0.270579-0.0934190.0061750.6959780.272480
XSP31Aug22P445.00PUT445.00$23.98$43.07 / 61$44.89 / 610122.070320%-0.729421-0.0807380.0061750.695978-0.918974
XSP31Aug22C444.00CALL444.00$4.80 / 306$4.94 / 4060019.944731%0.276246-0.0944120.0062390.7031580.278034
XSP31Aug22P444.00PUT444.00$42.21 / 62$44.13 / 620022.046109%-0.723754-0.0817600.0062390.703158-0.910742
XSP31Aug22C443.00CALL443.00$5.03 / 289$5.18 / 3830020.022386%0.281983-0.0953900.0063020.7102210.283652
XSP31Aug22P443.00PUT443.00$41.45 / 62$43.37 / 620022.091161%-0.718017-0.0827660.0063020.710221-0.902447
XSP31Aug22C442.00CALL442.00$5.28 / 289$5.42 / 3830020.099636%0.287790-0.0963530.0063630.7171610.289332
XSP31Aug22P442.00PUT442.00$23.17$40.79 / 63$42.61 / 630122.198261%-0.712210-0.0837580.0063630.717161-0.894089
XSP31Aug22C441.00CALL441.00$5.53 / 272$5.68 / 3220020.184889%0.293667-0.0973000.0064240.7239730.295072
XSP31Aug22P441.00PUT441.00$40.06 / 64$41.88 / 640022.265841%-0.706333-0.0847340.0064240.723973-0.885671
XSP31Aug22C440.00CALL440.00$5.79 / 272$5.94 / 3220020.263132%0.299612-0.0982300.0064830.7306490.300873
XSP31Aug22P440.00PUT440.00$39.32 / 64$41.14 / 640022.308568%-0.700388-0.0856920.0064830.730649-0.877193
XSP31Aug22C439.00CALL439.00$6.06 / 255$6.21 / 3050020.345062%0.305624-0.0991420.0065410.7371840.306733
XSP31Aug22P439.00PUT439.00$38.52 / 65$40.39 / 650022.292614%-0.694376-0.0866330.0065410.737184-0.868656
XSP31Aug22C438.00CALL438.00$6.34 / 255$6.49 / 3050020.426696%0.311704-0.1000360.0065980.7435710.312650
XSP31Aug22P438.00PUT438.00$37.85 / 65$39.68 / 650022.386786%-0.688296-0.0875550.0065980.743571-0.860061
XSP31Aug22C437.00CALL437.00$6.62 / 288$6.78 / 2880020.508494%0.317849-0.1009100.0066530.7498030.318624
XSP31Aug22P437.00PUT437.00$37.10 / 66$38.97 / 660022.415199%-0.682151-0.0884580.0066530.749803-0.851410
XSP31Aug22C436.00CALL436.00$6.92 / 238$7.07 / 2380020.590725%0.324059-0.1017640.0067070.7558760.324653
XSP31Aug22P436.00PUT436.00$36.47 / 67$38.30 / 670022.544370%-0.675941-0.0893400.0067070.755876-0.842704
XSP31Aug22C435.00CALL435.00$7.22 / 221$7.38 / 2210020.675467%0.330333-0.1025970.0067590.7617810.330736
XSP31Aug22P435.00PUT435.00$35.78 / 68$37.61 / 680022.607739%-0.669667-0.0902020.0067590.761781-0.833943
XSP31Aug22C434.00CALL434.00$7.54 / 221$7.69 / 2210020.762428%0.336669-0.1034080.0068100.7675140.336871
XSP31Aug22P434.00PUT434.00$35.06 / 68$36.93 / 680022.647744%-0.663331-0.0910410.0068100.767514-0.825130
XSP31Aug22C433.00CALL433.00$7.86 / 204$8.02 / 2040020.851516%0.343067-0.1041960.0068590.7730680.343058
XSP31Aug22P433.00PUT433.00$34.43 / 69$36.25 / 690022.738201%-0.656933-0.0918580.0068590.773068-0.816266
XSP31Aug22C432.00CALL432.00$8.19 / 204$8.35 / 2040020.935862%0.349525-0.1049610.0069070.7784360.349294
XSP31Aug22P432.00PUT432.00$33.73 / 70$35.55 / 700022.758972%-0.650475-0.0926510.0069070.778436-0.807353
XSP31Aug22C431.00CALL431.00$8.53 / 204$8.70 / 2040021.028918%0.356043-0.1057010.0069530.7836130.355578
XSP31Aug22P431.00PUT431.00$33.11 / 71$34.94 / 710022.881673%-0.643957-0.0934190.0069530.783613-0.798392
XSP31Aug22C430.00CALL430.00$8.88 / 187$9.05 / 1870021.117171%0.362617-0.1064160.0069970.7885940.361908
XSP31Aug22P430.00PUT430.00$38.14$32.47 / 72$34.29 / 720122.954711%-0.637383-0.0941630.0069970.788594-0.789384
XSP31Aug22C429.00CALL429.00$9.24 / 187$9.41 / 1870021.207275%0.369248-0.1071050.0070390.7933710.368282
XSP31Aug22P429.00PUT429.00$31.83 / 73$33.65 / 730023.023668%-0.630752-0.0948810.0070390.793371-0.780332
XSP31Aug22C428.00CALL428.00$9.61 / 187$9.78 / 1870021.298417%0.375934-0.1077680.0070800.7979400.374700
XSP31Aug22P428.00PUT428.00$31.19 / 73$33.01 / 730023.084125%-0.624066-0.0955720.0070800.797940-0.771238
XSP31Aug22C427.00CALL427.00$9.99 / 170$10.16 / 1700021.392857%0.382673-0.1084030.0071190.8022950.381158
XSP31Aug22P427.00PUT427.00$30.54 / 74$32.40 / 740023.148547%-0.617327-0.0962350.0071190.802295-0.762102
XSP31Aug22C426.00CALL426.00$10.38 / 170$10.55 / 1700021.489765%0.389464-0.1090100.0071550.8064300.387655
XSP31Aug22P426.00PUT426.00$29.85 / 75$31.75 / 750023.147626%-0.610536-0.0968710.0071550.806430-0.752927
XSP31Aug22C425.00CALL425.00$10.78 / 170$10.94 / 1700021.576549%0.396305-0.1095880.0071900.8103390.394189
XSP31Aug22P425.00PUT425.00$47.34$29.30 / 76$31.15 / 760523.261064%-0.603695-0.0974770.0071900.810339-0.743716
XSP31Aug22C424.00CALL424.00$37.63$11.18 / 153$11.35 / 1530121.669667%0.403193-0.1101360.0072230.8140180.400759
XSP31Aug22P424.00PUT424.00$34.82$28.67 / 77$30.56 / 770123.320625%-0.596807-0.0980540.0072230.814018-0.734469
XSP31Aug22C423.00CALL423.00$15.33$11.60 / 153$11.77 / 15305021.770399%0.410129-0.1106540.0072530.8174620.407361
XSP31Aug22P423.00PUT423.00$28.19 / 78$30.01 / 780023.487612%-0.589871-0.0986010.0072530.817462-0.725189
XSP31Aug22C422.00CALL422.00$12.03 / 153$12.20 / 1530021.872523%0.417109-0.1111420.0072820.8206650.413994
XSP31Aug22P422.00PUT422.00$27.62 / 79$29.44 / 790023.576442%-0.582891-0.0991160.0072820.820665-0.715879
XSP31Aug22C421.00CALL421.00$12.46 / 153$12.63 / 1530021.963839%0.424132-0.1115970.0073080.8236230.420656
XSP31Aug22P421.00PUT421.00$26.99 / 81$28.85 / 810023.606702%-0.575868-0.0996010.0073080.823623-0.706540
XSP31Aug22C420.00CALL420.00$26.55$12.91 / 136$13.08 / 1360122.069028%0.431196-0.1120210.0073320.8263310.427344
XSP31Aug22P420.00PUT420.00$27.70$27.32 / 102$27.49 / 1020423.743250%-0.568804-0.1000520.0073320.826331-0.697174
XSP31Aug22C419.00CALL419.00$13.36 / 136$13.53 / 1360022.163652%0.438299-0.1124110.0073540.8287850.434056
XSP31Aug22P419.00PUT419.00$26.77 / 102$26.95 / 1020023.833517%-0.561701-0.1004720.0073540.828785-0.687784
XSP31Aug22C418.00CALL418.00$13.82 / 136$13.99 / 1360022.260024%0.445439-0.1127680.0073730.8309810.440790
XSP31Aug22P418.00PUT418.00$26.24 / 119$26.42 / 1190023.932367%-0.554561-0.1008570.0073730.830981-0.678373
XSP31Aug22C417.00CALL417.00$14.29 / 136$14.47 / 1360022.364214%0.452614-0.1130920.0073900.8329140.447543
XSP31Aug22P417.00PUT417.00$25.72 / 119$25.90 / 1190024.034349%-0.547386-0.1012090.0073900.832914-0.668942
XSP31Aug22C416.00CALL416.00$14.77 / 136$14.95 / 1360022.465704%0.459822-0.1133800.0074050.8345800.454313
XSP31Aug22P416.00PUT416.00$25.20 / 119$25.38 / 1190024.123376%-0.540178-0.1015260.0074050.834580-0.659495
XSP31Aug22C415.00CALL415.00$44.94$15.26 / 136$15.44 / 1360022.564295%0.467060-0.1136340.0074180.8359770.461098
XSP31Aug22P415.00PUT415.00$24.69 / 119$24.88 / 1190024.225193%-0.532940-0.1018090.0074180.835977-0.650032
XSP31Aug22C414.00CALL414.00$15.76 / 136$15.93 / 1360022.663060%0.474327-0.1138530.0074280.8371000.467895
XSP31Aug22P414.00PUT414.00$24.19 / 119$24.38 / 1190024.323138%-0.525673-0.1020560.0074280.837100-0.640558
XSP31Aug22C413.00CALL413.00$16.27 / 119$16.44 / 1190022.769331%0.481620-0.1140350.0074350.8379470.474701
XSP31Aug22P413.00PUT413.00$23.71 / 119$23.89 / 1190024.429447%-0.518380-0.1022670.0074350.837947-0.631075
XSP31Aug22C412.00CALL412.00$16.78 / 119$16.96 / 1190022.871420%0.488937-0.1141820.0074400.8385150.481513
XSP31Aug22P412.00PUT412.00$23.71$23.23 / 119$23.41 / 1190124.532380%-0.511063-0.1024420.0074400.838515-0.621585
XSP31Aug22C411.00CALL411.00$17.31 / 119$17.48 / 1190022.975516%0.496275-0.1142910.0074430.8388010.488330
XSP31Aug22P411.00PUT411.00$22.76 / 119$22.94 / 1190024.638073%-0.503725-0.1025800.0074430.838801-0.612091
XSP31Aug22C410.00CALL410.00$17.84 / 119$18.02 / 1190023.081782%0.503632-0.1143640.0074430.8388030.495148
XSP31Aug22P410.00PUT410.00$22.29 / 119$22.47 / 1190024.734731%-0.496368-0.1026810.0074430.838803-0.602595
XSP31Aug22C409.00CALL409.00$18.38 / 119$18.56 / 1190023.185369%0.511007-0.1144000.0074400.8385190.501965
XSP31Aug22P409.00PUT409.00$21.84 / 119$22.02 / 1190024.846296%-0.488993-0.1027450.0074400.838519-0.593101
XSP31Aug22C408.00CALL408.00$18.93 / 119$19.11 / 1190023.289377%0.518395-0.1143980.0074350.8379460.508778
XSP31Aug22P408.00PUT408.00$21.39 / 119$21.57 / 1190024.949002%-0.481605-0.1027720.0074350.837946-0.583611
XSP31Aug22C407.00CALL407.00$19.49 / 119$19.66 / 1190023.390250%0.525795-0.1143580.0074270.8370840.515584
XSP31Aug22P407.00PUT407.00$20.95 / 119$21.13 / 1190025.054599%-0.474205-0.1027610.0074270.837084-0.574128
XSP31Aug22C406.00CALL406.00$23.45$20.05 / 119$20.23 / 1190023.494988%0.533205-0.1142810.0074170.8359310.522380
XSP31Aug22P406.00PUT406.00$20.52 / 119$20.70 / 1190025.163928%-0.466795-0.1027110.0074170.835931-0.564654
XSP31Aug22C405.00CALL405.00$20.63 / 119$20.80 / 1190023.601766%0.540621-0.1141650.0074040.8344860.529163
XSP31Aug22P405.00PUT405.00$20.10 / 119$20.28 / 1190025.276337%-0.459379-0.1026240.0074040.834486-0.555193
XSP31Aug22C404.00CALL404.00$21.21 / 119$21.38 / 1190023.705340%0.548041-0.1140110.0073890.8327480.535931
XSP31Aug22P404.00PUT404.00$19.68 / 136$19.87 / 1360025.385182%-0.451959-0.1024990.0073890.832748-0.545748
XSP31Aug22C403.00CALL403.00$21.80 / 119$21.97 / 1190023.811799%0.555463-0.1138190.0073710.8307180.542681
XSP31Aug22P403.00PUT403.00$19.28 / 136$19.46 / 1360025.499555%-0.444537-0.1023350.0073710.830718-0.536320
XSP31Aug22C402.00CALL402.00$22.39 / 119$22.57 / 1190023.915204%0.562884-0.1135880.0073500.8283950.549410
XSP31Aug22P402.00PUT402.00$18.88 / 136$19.06 / 1360025.610526%-0.437116-0.1021330.0073500.828395-0.526914
XSP31Aug22C401.00CALL401.00$23.00 / 119$23.17 / 1190024.021632%0.570302-0.1133190.0073270.8257790.556114
XSP31Aug22P401.00PUT401.00$18.49 / 136$18.67 / 1360025.725187%-0.429698-0.1018930.0073270.825779-0.517532
XSP31Aug22C400.00CALL400.00$23.61 / 119$23.78 / 1190024.125046%0.577713-0.1130120.0073010.8228720.562792
XSP31Aug22P400.00PUT400.00$18.10 / 136$18.28 / 1360025.831455%-0.422287-0.1016140.0073010.822872-0.508178
XSP31Aug22C399.00CALL399.00$24.23 / 119$24.40 / 1190024.231482%0.585115-0.1126670.0072730.8196730.569439
XSP31Aug22P399.00PUT399.00$17.72 / 136$17.91 / 1360025.947529%-0.414885-0.1012970.0072730.819673-0.498853
XSP31Aug22C398.00CALL398.00$24.85 / 102$25.03 / 1020024.334759%0.592505-0.1122840.0072420.8161850.576054
XSP31Aug22P398.00PUT398.00$17.35 / 136$17.53 / 1360026.055104%-0.407495-0.1009420.0072420.816185-0.489560
XSP31Aug22C397.00CALL397.00$25.49 / 102$25.66 / 1020024.445851%0.599881-0.1118620.0072080.8124080.582633
XSP31Aug22P397.00PUT397.00$16.99 / 136$17.17 / 1360026.177433%-0.400119-0.1005500.0072080.812408-0.480304
XSP31Aug22C396.00CALL396.00$26.13 / 102$26.30 / 1020024.550717%0.607240-0.1114040.0071720.8083450.589173
XSP31Aug22P396.00PUT396.00$16.64 / 136$16.81 / 1360026.292140%-0.392760-0.1001190.0071720.808345-0.471087
XSP31Aug22C395.00CALL395.00$25.94 / 83$27.81 / 830024.672671%0.614579-0.1109070.0071340.8039980.595671
XSP31Aug22P395.00PUT395.00$20.76$16.29 / 153$16.46 / 15301526.407168%-0.385421-0.0996520.0071340.803998-0.461911
XSP31Aug22C394.00CALL394.00$26.61 / 82$28.50 / 820024.811351%0.621897-0.1103740.0070930.7993690.602125
XSP31Aug22P394.00PUT394.00$8.05$15.95 / 153$16.12 / 1530126.526889%-0.378103-0.0991470.0070930.799369-0.452779
XSP31Aug22C393.00CALL393.00$27.27 / 81$29.16 / 810024.916759%0.629188-0.1098040.0070490.7944620.608532
XSP31Aug22P393.00PUT393.00$15.61 / 153$15.78 / 1530026.638825%-0.370812-0.0986050.0070490.794462-0.443696
XSP31Aug22C390.00CALL390.00$29.27 / 78$31.09 / 780025.162855%0.650888-0.1078770.0069040.7781000.627437
XSP31Aug22C385.00CALL385.00$32.75 / 74$34.58 / 740025.678857%0.686306-0.1039750.0066160.7456140.657732
XSP31Aug22P385.00PUT385.00$17.85$13.15 / 187$13.31 / 18701327.588452%-0.313694-0.0930040.0066160.745614-0.373076
XSP31Aug22C380.00CALL380.00$36.40 / 71$38.30 / 710026.270819%0.720514-0.0992780.0062750.7071720.686217
XSP31Aug22P380.00PUT380.00$18.00$11.79 / 204$11.95 / 20401528.180857%-0.279486-0.0884500.0062750.707172-0.331204
XSP31Aug22C375.00CALL375.00$40.16 / 68$42.06 / 680026.778236%0.753216-0.0938890.0058880.6635790.712579
XSP31Aug22P375.00PUT375.00$18.99$10.56 / 238$10.72 / 2380428.780763%-0.246784-0.0832030.0058880.663579-0.291454
XSP31Aug22C370.00CALL370.00$43.98 / 66$45.80 / 660027.119985%0.784144-0.0879290.0054640.6157920.736547
XSP31Aug22C365.00CALL365.00$47.98 / 64$49.86 / 640027.664431%0.813071-0.0815350.0050120.5648820.757894
XSP31Aug22P365.00PUT365.00$13.75$8.45 / 339$8.59 / 33902029.986676%-0.186929-0.0711340.0050120.564882-0.219366
XSP31Aug22C360.00CALL360.00$52.07 / 62$53.98 / 620028.158624%0.839814-0.0748530.0045430.5119890.776445
XSP31Aug22P360.00PUT360.00$10.42$7.55 / 373$7.69 / 37309330.606742%-0.160186-0.0645940.0045430.511989-0.187427
XSP31Aug22C355.00CALL355.00$56.21 / 61$58.03 / 610028.444838%0.864243-0.0680340.0040660.4582790.792088
XSP31Aug22P355.00PUT355.00$6.74 / 390$6.87 / 3900031.222491%-0.135757-0.0579180.0040660.458279-0.158398
XSP31Aug22C350.00CALL350.00$69.85$60.44 / 60$62.27 / 600028.805393%0.886278-0.0612260.0035930.4048970.804766