XSP.IN Option Chain

End of day data from May 27, 2022 for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $423.71 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22P395.00PUT395.00$13.54$12.72 / 187$12.87 / 187151526.503663%-0.316971-0.0967080.0064860.763531-0.382484
XSP31Aug22P380.00PUT380.00$9.75$9.17 / 322$9.31 / 322151528.381672%-0.220850-0.0811620.0054040.636127-0.263829
XSP31Aug22P390.00PUT390.00$11.85$11.42 / 204$11.57 / 2042427.136249%-0.283443-0.0921830.0061660.725869-0.340828
XSP31Aug22P370.00PUT370.00$7.65$7.35 / 373$7.46 / 3732929.635095%-0.165711-0.0683460.0045330.533609-0.196781
XSP31Aug22P360.00PUT360.00$6.24$5.88 / 424$6.00 / 42429330.941076%-0.119256-0.0548620.0036270.426941-0.140849
XSP31Aug22P430.00PUT430.00$27.32$26.55 / 102$26.75 / 1021122.439400%-0.566182-0.1037960.0071640.843401-0.703601
XSP31Aug22C520.00CALL520.00$0.08 / 1,375$0.13 / 8500017.629721%0.054176-0.0317280.0020020.2356350.056682
XSP31Aug22P520.00PUT520.00$100.49 / 10$105.80 / 10021.275080%-0.945824-0.0168810.0020020.235635-1.321404
XSP31Aug22C515.00CALL515.00$0.11 / 975$0.16 / 8500017.489773%0.062701-0.0356080.0022450.2642970.065513
XSP31Aug22P515.00PUT515.00$95.55 / 10$102.65 / 100025.376277%-0.937299-0.0209040.0022450.264297-1.299321
XSP31Aug22C510.00CALL510.00$0.15 / 975$0.20 / 1,0750017.371320%0.072336-0.0397920.0025070.2951710.075473
XSP31Aug22P510.00PUT510.00$90.62 / 10$97.70 / 100024.642629%-0.927664-0.0252310.0025070.295171-1.276110
XSP31Aug22C505.00CALL505.00$0.20 / 975$0.25 / 1,1750017.231953%0.083177-0.0442730.0027880.3281870.086656
XSP31Aug22P505.00PUT505.00$85.70 / 10$92.75 / 100023.895929%-0.916823-0.0298540.0027880.328187-1.251677
XSP31Aug22C500.00CALL500.00$0.26 / 958$0.31 / 9580017.055888%0.095323-0.0490340.0030850.3632250.099155
XSP31Aug22P500.00PUT500.00$80.81 / 10$87.81 / 100023.190080%-0.904677-0.0347590.0030850.363225-1.225927
XSP31Aug22C495.00CALL495.00$0.36 / 799$0.41 / 9240017.053205%0.108868-0.0540530.0033990.4001000.113058
XSP31Aug22P495.00PUT495.00$75.96 / 10$82.89 / 100022.541924%-0.891132-0.0399210.0033990.400100-1.198773
XSP31Aug22C490.00CALL490.00$0.98$0.48 / 890$0.54 / 8900017.013373%0.123902-0.0592990.0037250.4385660.128447
XSP31Aug22P490.00PUT490.00$71.16 / 10$78.00 / 100021.964524%-0.876098-0.0453090.0037250.438566-1.170133
XSP31Aug22C485.00CALL485.00$0.90$0.66 / 714$0.72 / 8390317.062429%0.140509-0.0647290.0040630.4783050.145395
XSP31Aug22P485.00PUT485.00$66.42 / 10$73.15 / 100021.463799%-0.859491-0.0508820.0040630.478305-1.139934
XSP31Aug22C480.00CALL480.00$1.25$0.89 / 788$0.98 / 7880317.152589%0.158759-0.0702930.0044080.5189240.163962
XSP31Aug22P480.00PUT480.00$61.77 / 10$68.34 / 100021.049344%-0.841241-0.0565890.0044080.518924-1.108117
XSP31Aug22C479.00CALL479.00$0.95 / 788$1.04 / 7880017.184403%0.162612-0.0714170.0044780.5271140.167874
XSP31Aug22P479.00PUT479.00$60.84 / 10$67.38 / 100020.956448%-0.837388-0.0577410.0044780.527114-1.101555
XSP31Aug22C478.00CALL478.00$1.04 / 646$1.10 / 7710017.257592%0.166533-0.0725430.0045470.5353170.171852
XSP31Aug22P478.00PUT478.00$59.94 / 10$66.44 / 100020.920654%-0.833467-0.0588960.0045470.535317-1.094926
XSP31Aug22C477.00CALL477.00$1.08 / 754$1.17 / 7540017.244081%0.170523-0.0736710.0046170.5435290.175898
XSP31Aug22P477.00PUT477.00$59.03 / 10$65.49 / 100020.856198%-0.829477-0.0600520.0046170.543529-1.088231
XSP31Aug22C476.00CALL476.00$1.15 / 737$1.24 / 7370017.274073%0.174583-0.0748000.0046870.5517450.180010
XSP31Aug22P476.00PUT476.00$58.12 / 10$64.54 / 100020.782994%-0.825417-0.0612100.0046870.551745-1.081468
XSP31Aug22C475.00CALL475.00$1.25 / 595$1.32 / 7370017.356600%0.178712-0.0759300.0047570.5599610.184190
XSP31Aug22P475.00PUT475.00$57.23 / 10$63.60 / 100020.742587%-0.821288-0.0623690.0047570.559961-1.074638
XSP31Aug22C474.00CALL474.00$1.31 / 720$1.40 / 7200017.363194%0.182911-0.0770600.0048260.5681730.188438
XSP31Aug22P474.00PUT474.00$56.33 / 10$62.66 / 100020.684090%-0.817089-0.0635270.0048260.568173-1.067740
XSP31Aug22C473.00CALL473.00$1.42 / 578$1.49 / 7030017.446497%0.187180-0.0781900.0048960.5763760.192753
XSP31Aug22P473.00PUT473.00$55.45 / 10$61.73 / 100020.652404%-0.812820-0.0646860.0048960.576376-1.060775
XSP31Aug22C472.00CALL472.00$0.42$1.48 / 686$1.58 / 6860217.444909%0.191519-0.0793190.0049660.5845640.197136
XSP31Aug22P472.00PUT472.00$54.56 / 10$60.79 / 100020.593767%-0.808481-0.0658430.0049660.584564-1.053742
XSP31Aug22C471.00CALL471.00$9.69$1.58 / 669$1.68 / 6690117.503112%0.195929-0.0804460.0050350.5927340.201586
XSP31Aug22P471.00PUT471.00$53.69 / 10$59.87 / 100020.572185%-0.804071-0.0669980.0050350.592734-1.046641
XSP31Aug22C470.00CALL470.00$11.04$1.68 / 652$1.78 / 6520017.550177%0.200410-0.0815700.0051040.6008810.206104
XSP31Aug22P470.00PUT470.00$52.82 / 10$58.95 / 100020.541033%-0.799590-0.0681510.0051040.600881-1.039473
XSP31Aug22C469.00CALL469.00$1.79 / 652$1.89 / 6520017.605480%0.204961-0.0826910.0051730.6089990.210690
XSP31Aug22P469.00PUT469.00$51.96 / 10$58.03 / 100020.515437%-0.795039-0.0693010.0051730.608999-1.032237
XSP31Aug22C468.00CALL468.00$1.90 / 635$2.01 / 6350017.663985%0.209583-0.0838090.0052420.6170830.215343
XSP31Aug22P468.00PUT468.00$51.10 / 10$57.12 / 100020.490413%-0.790417-0.0704470.0052420.617083-1.024934
XSP31Aug22C467.00CALL467.00$0.59$2.02 / 616$2.13 / 6180217.721819%0.214276-0.0849220.0053100.6251280.220063
XSP31Aug22P467.00PUT467.00$50.25 / 10$56.21 / 100020.471471%-0.785724-0.0715890.0053100.625128-1.017563
XSP31Aug22C466.00CALL466.00$2.14 / 601$2.25 / 6010317.763986%0.219039-0.0860310.0053780.6331300.224851
XSP31Aug22P466.00PUT466.00$49.42 / 10$55.32 / 100020.481765%-0.780961-0.0727260.0053780.633130-1.010126
XSP31Aug22C465.00CALL465.00$2.28 / 573$2.39 / 5840017.842397%0.223874-0.0871330.0054460.6410810.229705
XSP31Aug22P465.00PUT465.00$48.59 / 10$54.42 / 100020.473152%-0.776126-0.0738570.0054460.641081-1.002622
XSP31Aug22C464.00CALL464.00$2.42 / 552$2.53 / 5670017.904075%0.228779-0.0882290.0055130.6489780.234626
XSP31Aug22P464.00PUT464.00$47.76 / 10$53.53 / 100020.467329%-0.771221-0.0749810.0055130.648978-0.995051
XSP31Aug22C463.00CALL463.00$2.56 / 425$2.68 / 5500017.966203%0.233755-0.0893170.0055790.6568140.239612
XSP31Aug22P463.00PUT463.00$46.95 / 10$52.65 / 100020.481748%-0.766245-0.0760980.0055790.656814-0.987414
XSP31Aug22C462.00CALL462.00$2.71 / 533$2.83 / 5330018.022198%0.238800-0.0903980.0056450.6645840.244665
XSP31Aug22P462.00PUT462.00$46.14 / 10$51.78 / 100020.491524%-0.761200-0.0772070.0056450.664584-0.979711
XSP31Aug22C461.00CALL461.00$11.53$2.88 / 488$3.00 / 5160118.105780%0.243917-0.0914700.0057110.6722830.249783
XSP31Aug22P461.00PUT461.00$45.34 / 10$50.91 / 100020.505075%-0.756083-0.0783080.0057110.672283-0.971943
XSP31Aug22C460.00CALL460.00$5.04$3.06 / 374$3.17 / 4980118.188577%0.249103-0.0925320.0057750.6799040.254966
XSP31Aug22P460.00PUT460.00$44.54 / 10$50.05 / 100020.517089%-0.750897-0.0793980.0057750.679904-0.964110
XSP31Aug22C459.00CALL459.00$3.22 / 496$3.34 / 3740018.235210%0.254358-0.0935840.0058390.6874410.260213
XSP31Aug22P459.00PUT459.00$43.76 / 10$49.19 / 100020.535478%-0.745642-0.0804790.0058390.687441-0.956212
XSP31Aug22C458.00CALL458.00$3.38$3.41 / 446$3.53 / 4750218.319599%0.259683-0.0946250.0059030.6948900.265524
XSP31Aug22P458.00PUT458.00$42.98 / 10$48.35 / 100020.564078%-0.740317-0.0815480.0059030.694890-0.948251
XSP31Aug22C457.00CALL457.00$3.62 / 357$3.72 / 3570018.404275%0.265076-0.0956540.0059650.7022440.270898
XSP31Aug22P457.00PUT457.00$42.22 / 10$47.51 / 100020.598260%-0.734924-0.0826060.0059650.702244-0.940227
XSP31Aug22C456.00CALL456.00$3.82 / 446$3.93 / 3400018.488433%0.270538-0.0966700.0060270.7094960.276334
XSP31Aug22P456.00PUT456.00$41.46 / 10$46.67 / 100020.621368%-0.729462-0.0836510.0060270.709496-0.932140
XSP31Aug22C455.00CALL455.00$4.03 / 403$4.14 / 3230018.566306%0.276068-0.0976730.0060870.7166430.281833
XSP31Aug22P455.00PUT455.00$40.71 / 10$45.85 / 100020.660710%-0.723932-0.0846820.0060870.716643-0.923992
XSP31Aug22C454.00CALL454.00$4.24 / 428$4.36 / 3230018.637764%0.281665-0.0986620.0061470.7236760.287391
XSP31Aug22P454.00PUT454.00$39.97 / 10$45.04 / 100020.706708%-0.718335-0.0856990.0061470.723676-0.915783
XSP31Aug22C453.00CALL453.00$1.65$4.47 / 382$4.58 / 3060318.715743%0.287328-0.0996350.0062060.7305910.293010
XSP31Aug22P453.00PUT453.00$39.24 / 10$44.23 / 100020.746122%-0.712672-0.0867020.0062060.730591-0.907514
XSP31Aug22C452.00CALL452.00$6.88$4.71 / 382$4.82 / 3060118.805651%0.293058-0.1005930.0062640.7373810.298688
XSP31Aug22P452.00PUT452.00$38.51 / 10$43.44 / 100020.794133%-0.706942-0.0876880.0062640.737381-0.899186
XSP31Aug22C451.00CALL451.00$4.95 / 379$5.07 / 2890018.886166%0.298853-0.1015340.0063200.7440400.304424
XSP31Aug22P451.00PUT451.00$37.80 / 10$42.65 / 100020.843633%-0.701147-0.0886580.0063200.744040-0.890800
XSP31Aug22C450.00CALL450.00$5.21 / 340$5.32 / 2890018.970784%0.304712-0.1024580.0063760.7505620.310217
XSP31Aug22P450.00PUT450.00$37.10 / 10$41.87 / 100020.900536%-0.695288-0.0896100.0063760.750562-0.882357
XSP31Aug22C449.00CALL449.00$5.47 / 272$5.59 / 2720019.059691%0.310635-0.1033630.0064300.7569420.316066
XSP31Aug22P449.00PUT449.00$36.41 / 10$41.10 / 100020.957749%-0.689365-0.0905440.0064300.756942-0.873858
XSP31Aug22C448.00CALL448.00$2.15$5.74 / 255$5.86 / 2550319.140366%0.316621-0.1042500.0064830.7631730.321970
XSP31Aug22P448.00PUT448.00$35.72 / 10$40.34 / 100021.013555%-0.683379-0.0914590.0064830.763173-0.865304
XSP31Aug22C447.00CALL447.00$6.03 / 255$6.15 / 2550019.241440%0.322669-0.1051170.0065340.7692500.327927
XSP31Aug22P447.00PUT447.00$35.04 / 10$39.59 / 100021.073052%-0.677331-0.0923540.0065340.769250-0.856696
XSP31Aug22C446.00CALL446.00$6.32 / 238$6.44 / 2380019.329535%0.328778-0.1059630.0065850.7751660.333937
XSP31Aug22P446.00PUT446.00$24.34$34.38 / 10$38.85 / 100121.142757%-0.671222-0.0932290.0065850.775166-0.848036
XSP31Aug22C445.00CALL445.00$6.62 / 238$6.74 / 2380019.415700%0.334947-0.1067870.0066330.7809160.339998
XSP31Aug22P445.00PUT445.00$23.98$33.71 / 10$38.12 / 100121.201954%-0.665053-0.0940820.0066330.780916-0.839325
XSP31Aug22C444.00CALL444.00$6.93 / 221$7.05 / 2210019.505487%0.341175-0.1075890.0066810.7864930.346108
XSP31Aug22P444.00PUT444.00$33.07 / 10$37.40 / 100021.277687%-0.658825-0.0949130.0066810.786493-0.830565
XSP31Aug22C443.00CALL443.00$7.25 / 221$7.37 / 2210019.596842%0.347461-0.1083690.0067270.7918920.352267
XSP31Aug22P443.00PUT443.00$32.43 / 10$36.68 / 100021.342880%-0.652539-0.0957210.0067270.791892-0.821756
XSP31Aug22C442.00CALL442.00$7.55 / 221$7.70 / 2210019.669447%0.353803-0.1091240.0067710.7971080.358472
XSP31Aug22P442.00PUT442.00$23.17$31.80 / 10$35.99 / 100121.423969%-0.646197-0.0965050.0067710.797108-0.812900
XSP31Aug22C441.00CALL441.00$7.89 / 204$8.04 / 2040019.763733%0.360200-0.1098550.0068140.8021340.364723
XSP31Aug22P441.00PUT441.00$31.18 / 10$35.29 / 100021.494524%-0.639800-0.0972650.0068140.802134-0.803999
XSP31Aug22C440.00CALL440.00$8.24 / 204$8.39 / 2040019.859232%0.366652-0.1105610.0068550.8069650.371018
XSP31Aug22P440.00PUT440.00$30.56 / 10$34.61 / 100021.567632%-0.633348-0.0979990.0068550.806965-0.795055
XSP31Aug22C439.00CALL439.00$8.60 / 187$8.75 / 1870019.955880%0.373156-0.1112410.0068940.8115950.377354
XSP31Aug22P439.00PUT439.00$29.96 / 10$33.94 / 100021.649218%-0.626844-0.0987070.0068940.811595-0.786068
XSP31Aug22C438.00CALL438.00$8.96 / 187$9.12 / 1870020.046333%0.379712-0.1118940.0069320.8160200.383730
XSP31Aug22P438.00PUT438.00$29.37 / 10$33.28 / 100021.731860%-0.620288-0.0993890.0069320.816020-0.777041
XSP31Aug22C437.00CALL437.00$9.34 / 187$9.49 / 1870020.139777%0.386317-0.1125190.0069670.8202340.390146
XSP31Aug22P437.00PUT437.00$28.79 / 10$32.63 / 100021.821256%-0.613683-0.1000430.0069670.820234-0.767976
XSP31Aug22C436.00CALL436.00$9.73 / 170$9.88 / 1700020.241226%0.392971-0.1131170.0070010.8242310.396597
XSP31Aug22P436.00PUT436.00$28.21 / 10$31.99 / 100021.899746%-0.607029-0.1006690.0070010.824231-0.758874
XSP31Aug22C435.00CALL435.00$10.13 / 170$10.28 / 1700020.338429%0.399671-0.1136850.0070330.8280070.403084
XSP31Aug22P435.00PUT435.00$27.65 / 10$31.35 / 100021.985008%-0.600329-0.1012660.0070330.828007-0.749738
XSP31Aug22C434.00CALL434.00$10.53 / 170$10.68 / 1700020.428964%0.406417-0.1142240.0070640.8315570.409603
XSP31Aug22P434.00PUT434.00$27.09 / 10$30.73 / 100022.072082%-0.593583-0.1018330.0070640.831557-0.740568
XSP31Aug22C433.00CALL433.00$10.95 / 153$11.10 / 1530020.532675%0.413206-0.1147330.0070920.8348760.416154
XSP31Aug22P433.00PUT433.00$26.55 / 10$30.12 / 100022.167084%-0.586794-0.1023710.0070920.834876-0.731367
XSP31Aug22C432.00CALL432.00$11.37 / 153$11.53 / 1530020.631126%0.420038-0.1152110.0071180.8379590.422733
XSP31Aug22P432.00PUT432.00$26.01 / 10$29.52 / 100022.257887%-0.579962-0.1028770.0071180.837959-0.722138
XSP31Aug22C431.00CALL431.00$11.81 / 153$11.96 / 1530020.730565%0.426909-0.1156580.0071420.8408020.429339
XSP31Aug22P431.00PUT431.00$25.48 / 10$28.93 / 100022.350638%-0.573091-0.1033520.0071420.840802-0.712882
XSP31Aug22C430.00CALL430.00$12.26 / 153$12.41 / 1530020.837071%0.433818-0.1160720.0071640.8434010.435969
XSP31Aug22C429.00CALL429.00$12.71 / 136$12.86 / 1360020.932694%0.440764-0.1164550.0071840.8457510.442623
XSP31Aug22P429.00PUT429.00$26.07 / 102$26.21 / 1020022.571873%-0.559236-0.1042060.0071840.845751-0.694298
XSP31Aug22C428.00CALL428.00$13.17 / 136$13.33 / 1360021.035519%0.447745-0.1168030.0072020.8478490.449296
XSP31Aug22P428.00PUT428.00$25.54 / 102$25.68 / 1020022.670572%-0.552255-0.1045840.0072020.847849-0.684974
XSP31Aug22C427.00CALL427.00$13.65 / 136$13.80 / 1360021.139600%0.454758-0.1171190.0072180.8496900.455987
XSP31Aug22P427.00PUT427.00$25.02 / 119$25.16 / 1190022.771375%-0.545242-0.1049280.0072180.849690-0.675633
XSP31Aug22C426.00CALL426.00$14.13 / 136$14.28 / 1360021.240128%0.461802-0.1174000.0072310.8512720.462694
XSP31Aug22P426.00PUT426.00$24.50 / 119$24.65 / 1190022.870693%-0.538198-0.1052370.0072310.851272-0.666276
XSP31Aug22C425.00CALL425.00$14.62 / 136$14.78 / 1360021.343888%0.468874-0.1176460.0072420.8525910.469414
XSP31Aug22P425.00PUT425.00$47.34$24.00 / 119$24.15 / 1190522.972246%-0.531126-0.1055120.0072420.852591-0.656906
XSP31Aug22C424.00CALL424.00$37.63$15.13 / 136$15.28 / 1360121.453254%0.475973-0.1178580.0072510.8536440.476145
XSP31Aug22P424.00PUT424.00$34.82$23.51 / 119$23.65 / 1190123.074546%-0.524027-0.1057520.0072510.853644-0.647524
XSP31Aug22C423.00CALL423.00$15.33$15.64 / 136$15.79 / 13605021.557753%0.483096-0.1180340.0072580.8544280.482885
XSP31Aug22P423.00PUT423.00$23.02 / 119$23.17 / 1190023.178783%-0.516904-0.1059570.0072580.854428-0.638135
XSP31Aug22C422.00CALL422.00$16.16 / 119$16.31 / 1190021.663578%0.490242-0.1181740.0072620.8549390.489630
XSP31Aug22P422.00PUT422.00$22.55 / 119$22.69 / 1190023.285188%-0.509758-0.1061260.0072620.854939-0.628739
XSP31Aug22C421.00CALL421.00$16.69 / 119$16.84 / 1190021.770962%0.497408-0.1182780.0072640.8551770.496379
XSP31Aug22P421.00PUT421.00$22.08 / 119$22.23 / 1190023.393945%-0.502592-0.1062590.0072640.855177-0.619340
XSP31Aug22C420.00CALL420.00$26.55$17.23 / 119$17.38 / 1190121.880089%0.504591-0.1183460.0072640.8551390.503129
XSP31Aug22P420.00PUT420.00$27.70$21.62 / 119$21.77 / 1190423.499352%-0.495409-0.1063550.0072640.855139-0.609940
XSP31Aug22C419.00CALL419.00$17.78 / 119$17.92 / 1190021.985260%0.511790-0.1183770.0072610.8548220.509878
XSP31Aug22P419.00PUT419.00$21.17 / 119$21.32 / 1190023.607372%-0.488210-0.1064140.0072610.854822-0.600541
XSP31Aug22C418.00CALL418.00$18.33 / 119$18.48 / 1190022.092440%0.519003-0.1183710.0072560.8542250.516622
XSP31Aug22P418.00PUT418.00$20.73 / 119$20.88 / 1190023.718102%-0.480997-0.1064370.0072560.854225-0.591147
XSP31Aug22C417.00CALL417.00$18.90 / 119$19.05 / 1190022.208410%0.526226-0.1183270.0072490.8533470.523359
XSP31Aug22P417.00PUT417.00$20.30 / 119$20.45 / 1190023.833116%-0.473774-0.1064220.0072490.853347-0.581760
XSP31Aug22C416.00CALL416.00$19.47 / 119$19.62 / 1190022.313265%0.533459-0.1182470.0072390.8521860.530086
XSP31Aug22P416.00PUT416.00$19.88 / 119$20.03 / 1190023.948086%-0.466541-0.1063690.0072390.852186-0.572382
XSP31Aug22C415.00CALL415.00$44.94$20.06 / 119$20.20 / 1190022.427146%0.540697-0.1181280.0072270.8507420.536802
XSP31Aug22P415.00PUT415.00$19.46 / 119$19.62 / 1190024.061684%-0.459303-0.1062800.0072270.850742-0.563016
XSP31Aug22C414.00CALL414.00$20.65 / 119$20.79 / 1190022.537625%0.547940-0.1179720.0072120.8490130.543502
XSP31Aug22P414.00PUT414.00$19.06 / 119$19.21 / 1360024.178406%-0.452060-0.1061520.0072120.849013-0.553666
XSP31Aug22C413.00CALL413.00$21.24 / 119$21.39 / 1190022.644780%0.555184-0.1177780.0071950.8470010.550185
XSP31Aug22P413.00PUT413.00$18.66 / 136$18.81 / 1360024.292470%-0.444816-0.1059870.0071950.847001-0.544333
XSP31Aug22C412.00CALL412.00$21.85 / 119$22.06 / 1190022.796050%0.562427-0.1175470.0071750.8447030.556848
XSP31Aug22P412.00PUT412.00$23.71$18.27 / 136$18.42 / 1360124.409856%-0.437573-0.1057840.0071750.844703-0.535020
XSP31Aug22C411.00CALL411.00$22.47 / 119$22.61 / 1190022.873067%0.569667-0.1172770.0071530.8421220.563487
XSP31Aug22P411.00PUT411.00$17.89 / 136$18.04 / 1360024.530658%-0.430333-0.1055430.0071530.842122-0.525731
XSP31Aug22C410.00CALL410.00$23.09 / 119$23.23 / 1190022.982431%0.576901-0.1169700.0071290.8392570.570100
XSP31Aug22P410.00PUT410.00$17.51 / 136$17.67 / 1360024.648981%-0.423099-0.1052650.0071290.839257-0.516467
XSP31Aug22C409.00CALL409.00$23.72 / 119$23.86 / 1190023.094522%0.584127-0.1166260.0071020.8361100.576685
XSP31Aug22P409.00PUT409.00$17.15 / 136$17.30 / 1360024.770781%-0.415873-0.1049480.0071020.836110-0.507232
XSP31Aug22C408.00CALL408.00$24.36 / 102$24.56 / 1020023.250437%0.591342-0.1162430.0070730.8326800.583239
XSP31Aug22P408.00PUT408.00$16.79 / 136$16.94 / 1360024.890042%-0.408658-0.1045950.0070730.832680-0.498028
XSP31Aug22C407.00CALL407.00$25.00 / 102$25.14 / 1020023.319608%0.598544-0.1158240.0070420.8289710.589758
XSP31Aug22P407.00PUT407.00$16.43 / 136$16.59 / 1360025.011634%-0.401456-0.1042040.0070420.828971-0.488859
XSP31Aug22C406.00CALL406.00$23.45$25.65 / 102$25.86 / 1020023.473193%0.605730-0.1153670.0070080.8249830.596240
XSP31Aug22P406.00PUT406.00$16.09 / 153$16.24 / 1530025.132379%-0.394270-0.1037750.0070080.824983-0.479726
XSP31Aug22C405.00CALL405.00$24.57 / 10$28.26 / 100023.588129%0.612898-0.1148730.0069710.8207180.602683
XSP31Aug22P405.00PUT405.00$15.75 / 153$15.90 / 1530025.252893%-0.387102-0.1033100.0069710.820718-0.470633
XSP31Aug22C404.00CALL404.00$25.21 / 10$28.95 / 100023.700800%0.620045-0.1143430.0069330.8161800.609083
XSP31Aug22P404.00PUT404.00$15.42 / 153$15.57 / 1530025.377826%-0.379955-0.1028080.0069330.816180-0.461583
XSP31Aug22C403.00CALL403.00$25.86 / 10$29.64 / 100023.811283%0.627169-0.1137760.0068920.8113700.615439
XSP31Aug22P403.00PUT403.00$15.09 / 153$15.25 / 1530025.501198%-0.372831-0.1022700.0068920.811370-0.452578
XSP31Aug22C402.00CALL402.00$26.50 / 10$30.34 / 100023.913413%0.634267-0.1131730.0068490.8062910.621746
XSP31Aug22P402.00PUT402.00$14.77 / 153$14.93 / 1530025.623091%-0.365733-0.1016960.0068490.806291-0.443620
XSP31Aug22C401.00CALL401.00$27.16 / 10$31.05 / 100024.025953%0.641337-0.1125350.0068040.8009470.628003
XSP31Aug22P401.00PUT401.00$14.46 / 170$14.62 / 1700025.749819%-0.358663-0.1010860.0068040.800947-0.434713
XSP31Aug22C400.00CALL400.00$27.83 / 10$31.77 / 100024.142896%0.648376-0.1118620.0067560.7953420.634206
XSP31Aug22P400.00PUT400.00$14.16 / 170$14.31 / 1700025.875293%-0.351624-0.1004410.0067560.795342-0.425860
XSP31Aug22C399.00CALL399.00$28.50 / 10$32.49 / 100024.251680%0.655383-0.1111540.0067060.7894780.640353
XSP31Aug22P399.00PUT399.00$13.86 / 170$14.01 / 1700025.999575%-0.344617-0.0997620.0067060.789478-0.417062
XSP31Aug22C398.00CALL398.00$29.18 / 10$33.21 / 100024.358607%0.662354-0.1104110.0066540.7833610.646442
XSP31Aug22P398.00PUT398.00$13.56 / 170$13.72 / 1700026.122718%-0.337646-0.0990480.0066540.783361-0.408323
XSP31Aug22C397.00CALL397.00$29.86 / 10$33.95 / 100024.475167%0.669286-0.1096360.0066000.7769940.652470
XSP31Aug22P397.00PUT397.00$13.28 / 170$13.43 / 1870026.251178%-0.330714-0.0983010.0066000.776994-0.399646
XSP31Aug22C396.00CALL396.00$30.55 / 10$34.69 / 100024.584984%0.676179-0.1088270.0065440.7703820.658433
XSP31Aug22P396.00PUT396.00$12.99 / 187$13.15 / 1870026.377193%-0.323821-0.0975210.0065440.770382-0.391032
XSP31Aug22C395.00CALL395.00$31.24 / 10$35.43 / 100024.686373%0.683029-0.1079850.0064860.7635310.664331
XSP31Aug22C394.00CALL394.00$31.94 / 10$36.18 / 100024.796374%0.689834-0.1071120.0064260.7564450.670159
XSP31Aug22P394.00PUT394.00$8.05$12.45 / 187$12.60 / 1870126.628322%-0.310166-0.0958630.0064260.756445-0.374006
XSP31Aug22C393.00CALL393.00$32.65 / 10$36.93 / 100024.904121%0.696591-0.1062090.0063630.7491300.675916
XSP31Aug22P393.00PUT393.00$12.18 / 204$12.33 / 2040026.750101%-0.303409-0.0949880.0063630.749130-0.365598
XSP31Aug22C390.00CALL390.00$34.80 / 10$39.23 / 100025.229080%0.716557-0.1033180.0061660.7258690.692736
XSP31Aug22C385.00CALL385.00$38.49 / 10$43.15 / 100025.756051%0.748681-0.0979550.0058030.6831050.719124
XSP31Aug22P385.00PUT385.00$17.85$10.24 / 238$10.38 / 28801327.757764%-0.251319-0.0869630.0058030.683105-0.301189
XSP31Aug22C380.00CALL380.00$42.30 / 10$47.18 / 100026.269491%0.779150-0.0920110.0054040.6361270.743234
XSP31Aug22C375.00CALL375.00$46.22 / 10$51.31 / 100026.766891%0.807745-0.0856160.0049770.5859370.764843
XSP31Aug22P375.00PUT375.00$18.99$8.21 / 339$8.32 / 3390428.992212%-0.192255-0.0749100.0049770.585937-0.228968
XSP31Aug22C370.00CALL370.00$50.24 / 10$55.53 / 100027.246164%0.834289-0.0789100.0045330.5336090.783779
XSP31Aug22C365.00CALL365.00$54.35 / 10$59.83 / 100027.702747%0.858650-0.0720370.0040790.4802450.799923
XSP31Aug22P365.00PUT365.00$13.75$6.58 / 390$6.68 / 39002030.280857%-0.141350-0.0616160.0040790.480245-0.167387
XSP31Aug22C360.00CALL360.00$58.56 / 10$64.21 / 100028.158685%0.880744-0.0651410.0036270.4269410.813210
XSP31Aug22C355.00CALL355.00$62.83 / 10$68.64 / 100028.554843%0.900537-0.0583580.0031830.3747310.823633
XSP31Aug22P355.00PUT355.00$5.27 / 408$5.39 / 5330031.626692%-0.099463-0.0482230.0031830.374731-0.117176
XSP31Aug22C350.00CALL350.00$69.85$67.19 / 10$73.15 / 100028.970096%0.918042-0.0518150.0027570.3245590.831237
XSP31Aug22P350.00PUT350.00$6.05$4.72 / 442$4.83 / 5670232.301814%-0.081958-0.0418220.0027570.324559-0.096320