XSP.IN Option Chain

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

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $423.76 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22P360.00PUT360.00$5.70$5.92 / 374$6.03 / 374119130.830121%-0.128772-0.0599510.0038580.438385-0.145062
XSP31Aug22P470.00PUT470.00$57.97$56.58 / 52$58.66 / 521019.610426%-0.813389-0.0674530.0049260.559809-1.011277
XSP31Aug22P460.00PUT460.00$47.72$47.76 / 55$49.84 / 551019.670414%-0.766481-0.0793160.0056210.638782-0.940885
XSP31Aug22P450.00PUT450.00$38.55$39.70 / 60$41.77 / 601020.160801%-0.712456-0.0903270.0062590.711183-0.864155
XSP31Aug22P385.00PUT385.00$10.23$10.48 / 221$10.60 / 22111327.644855%-0.266679-0.0928760.0060320.685436-0.304957
XSP31Aug22P370.00PUT370.00$7.28$7.46 / 306$7.58 / 35611129.556583%-0.177649-0.0739990.0047770.542847-0.201241
XSP31Aug22C520.00CALL520.00$0.05 / 1,657$0.11 / 1,7820017.893474%0.048721-0.0301230.0018550.2107340.048619
XSP31Aug22P520.00PUT520.00$105.18 / 50$107.26 / 500024.966400%-0.951279-0.0155590.0018550.210734-1.272857
XSP31Aug22C515.00CALL515.00$0.07 / 1,657$0.13 / 1,7820017.682487%0.056587-0.0339410.0020880.2373160.056395
XSP31Aug22P515.00PUT515.00$100.21 / 50$102.30 / 500024.230684%-0.943413-0.0195170.0020880.237316-1.252375
XSP31Aug22C510.00CALL510.00$0.10 / 1,450$0.15 / 8500017.460636%0.065513-0.0380800.0023420.2661050.065200
XSP31Aug22P510.00PUT510.00$95.26 / 50$97.34 / 500023.522958%-0.934487-0.0237960.0023420.266105-1.230863
XSP31Aug22C505.00CALL505.00$0.14 / 850$0.19 / 1,2750017.360306%0.075596-0.0425370.0026140.2970690.075127
XSP31Aug22P505.00PUT505.00$90.31 / 50$92.40 / 500022.838033%-0.924404-0.0283930.0026140.297069-1.208229
XSP31Aug22C500.00CALL500.00$0.18 / 1,657$0.24 / 1,5750017.167891%0.086939-0.0473010.0029050.3301210.086269
XSP31Aug22P500.00PUT500.00$85.38 / 50$87.46 / 500022.162687%-0.913061-0.0332960.0029050.330121-1.184381
XSP31Aug22C495.00CALL495.00$0.25 / 833$0.31 / 1,6580017.097330%0.099640-0.0523520.0032130.3651220.098713
XSP31Aug22P495.00PUT495.00$80.46 / 50$82.55 / 500021.538076%-0.900360-0.0384870.0032130.365122-1.159230
XSP31Aug22C490.00CALL490.00$0.98$0.34 / 799$0.40 / 1,1240017.008222%0.113796-0.0576640.0035370.4018680.112547
XSP31Aug22P490.00PUT490.00$75.62 / 50$77.65 / 500021.041577%-0.886204-0.0439390.0035370.401868-1.132690
XSP31Aug22C485.00CALL485.00$0.90$0.46 / 1,065$0.53 / 1,1900316.966331%0.129495-0.0631990.0038730.4400890.127846
XSP31Aug22P485.00PUT485.00$70.72 / 50$72.81 / 500020.470378%-0.870505-0.0496140.0038730.440089-1.104684
XSP31Aug22C480.00CALL480.00$1.25$0.64 / 714$0.71 / 8390317.009171%0.146821-0.0689090.0042190.4794430.144677
XSP31Aug22P480.00PUT480.00$65.92 / 51$68.00 / 510020.045119%-0.853179-0.0554650.0042190.479443-1.075146
XSP31Aug22C479.00CALL479.00$0.69 / 714$0.76 / 9390017.052718%0.150487-0.0700680.0042890.4874140.148233
XSP31Aug22P479.00PUT479.00$64.97 / 51$67.05 / 510019.982930%-0.849513-0.0566520.0042890.487414-1.069050
XSP31Aug22C478.00CALL478.00$0.73 / 697$0.81 / 1,0220017.061844%0.154222-0.0712300.0043600.4954100.151852
XSP31Aug22P478.00PUT478.00$64.02 / 51$66.10 / 510019.915641%-0.845778-0.0578420.0043600.495410-1.062890
XSP31Aug22C477.00CALL477.00$0.78 / 680$0.86 / 9050017.081553%0.158026-0.0723970.0044300.5034280.155535
XSP31Aug22P477.00PUT477.00$63.08 / 51$65.16 / 510019.870997%-0.841974-0.0590360.0044300.503428-1.056665
XSP31Aug22C476.00CALL476.00$0.83 / 680$0.91 / 8050017.090022%0.161898-0.0735660.0045010.5114640.159282
XSP31Aug22P476.00PUT476.00$62.14 / 51$64.22 / 510019.821791%-0.838102-0.0602340.0045010.511464-1.050376
XSP31Aug22C475.00CALL475.00$0.89 / 663$0.97 / 7880017.126110%0.165841-0.0747380.0045720.5195120.163095
XSP31Aug22P475.00PUT475.00$61.20 / 51$63.28 / 510019.766469%-0.834159-0.0614340.0045720.519512-1.044023
XSP31Aug22C474.00CALL474.00$0.95 / 646$1.04 / 7710017.171232%0.169854-0.0759120.0046430.5275700.166972
XSP31Aug22P474.00PUT474.00$60.26 / 51$62.35 / 510019.719424%-0.830146-0.0626360.0046430.527570-1.037604
XSP31Aug22C473.00CALL473.00$1.02 / 629$1.10 / 7710017.203112%0.173937-0.0770880.0047140.5356340.170914
XSP31Aug22P473.00PUT473.00$59.33 / 52$61.42 / 520019.681233%-0.826063-0.0638400.0047140.535634-1.031120
XSP31Aug22C472.00CALL472.00$0.42$1.09 / 629$1.18 / 7540217.255245%0.178090-0.0782640.0047850.5436970.174922
XSP31Aug22P472.00PUT472.00$58.41 / 52$60.49 / 520019.645058%-0.821910-0.0650440.0047850.543697-1.024571
XSP31Aug22C471.00CALL471.00$9.69$1.17 / 612$1.25 / 7370117.294803%0.182315-0.0794410.0048560.5517570.178995
XSP31Aug22P471.00PUT471.00$57.49 / 52$59.57 / 520019.619770%-0.817685-0.0662490.0048560.551757-1.017957
XSP31Aug22C470.00CALL470.00$11.04$1.25 / 595$1.34 / 7200017.353925%0.186611-0.0806170.0049260.5598090.183133
XSP31Aug22C469.00CALL469.00$1.33 / 578$1.42 / 7030017.382479%0.190978-0.0817920.0049970.5678470.187338
XSP31Aug22P469.00PUT469.00$55.67 / 52$57.75 / 520019.592829%-0.809022-0.0686560.0049970.567847-1.004532
XSP31Aug22C468.00CALL468.00$1.43 / 561$1.52 / 6860017.458736%0.195417-0.0829650.0050680.5758680.191607
XSP31Aug22P468.00PUT468.00$54.76 / 53$56.84 / 530019.565717%-0.804583-0.0698570.0050680.575868-0.997721
XSP31Aug22C467.00CALL467.00$0.59$1.52 / 544$1.62 / 6690217.505695%0.199928-0.0841360.0051380.5838660.195942
XSP31Aug22P467.00PUT467.00$53.86 / 53$55.94 / 530019.557403%-0.800072-0.0710560.0051380.583866-0.990845
XSP31Aug22C466.00CALL466.00$1.63 / 544$1.72 / 6520317.569252%0.204511-0.0853030.0052080.5918360.200343
XSP31Aug22P466.00PUT466.00$52.97 / 53$55.05 / 530019.563614%-0.795489-0.0722510.0052080.591836-0.983903
XSP31Aug22C465.00CALL465.00$1.74 / 527$1.83 / 6520017.626697%0.209166-0.0864670.0052780.5997730.204809
XSP31Aug22P465.00PUT465.00$52.09 / 53$54.17 / 530019.580810%-0.790834-0.0734430.0052780.599773-0.976895
XSP31Aug22C464.00CALL464.00$1.85 / 510$1.95 / 6350017.686987%0.213893-0.0876260.0053480.6076720.209340
XSP31Aug22P464.00PUT464.00$51.21 / 54$53.29 / 540019.588885%-0.786107-0.0746300.0053480.607672-0.969823
XSP31Aug22C463.00CALL463.00$1.98 / 493$2.07 / 4930017.758325%0.218691-0.0887790.0054170.6155280.213936
XSP31Aug22P463.00PUT463.00$50.34 / 54$52.41 / 540019.597264%-0.781309-0.0758110.0054170.615528-0.962685
XSP31Aug22C462.00CALL462.00$2.10 / 476$2.21 / 5950017.824629%0.223562-0.0899270.0054860.6233350.218597
XSP31Aug22P462.00PUT462.00$49.47 / 54$51.55 / 540019.618946%-0.776438-0.0769870.0054860.623335-0.955483
XSP31Aug22C461.00CALL461.00$11.53$2.24 / 459$2.35 / 5730117.903298%0.228505-0.0910680.0055540.6310880.223323
XSP31Aug22P461.00PUT461.00$48.61 / 55$50.69 / 550019.638581%-0.771495-0.0781550.0055540.631088-0.948216
XSP31Aug22C460.00CALL460.00$5.04$2.39 / 442$2.49 / 4420117.975118%0.233519-0.0922010.0056210.6387820.228113
XSP31Aug22C459.00CALL459.00$2.54 / 425$2.64 / 4250018.047334%0.238605-0.0933250.0056890.6464100.232966
XSP31Aug22P459.00PUT459.00$46.92 / 55$48.99 / 550019.697619%-0.761395-0.0804690.0056890.646410-0.933490
XSP31Aug22C458.00CALL458.00$3.38$2.70 / 408$2.81 / 5100218.132199%0.243762-0.0944400.0057550.6539670.237883
XSP31Aug22P458.00PUT458.00$46.08 / 56$48.16 / 560019.738028%-0.756238-0.0816120.0057550.653967-0.926032
XSP31Aug22C457.00CALL457.00$2.87 / 391$2.98 / 4880018.213827%0.248990-0.0955460.0058210.6614480.242862
XSP31Aug22P457.00PUT457.00$45.29 / 56$47.32 / 560019.804377%-0.751010-0.0827460.0058210.661448-0.918511
XSP31Aug22C456.00CALL456.00$3.04 / 374$3.15 / 3740018.283453%0.254289-0.0966400.0058860.6688470.247904
XSP31Aug22P456.00PUT456.00$44.43 / 57$46.51 / 570019.817425%-0.745711-0.0838680.0058860.668847-0.910928
XSP31Aug22C455.00CALL455.00$3.23 / 374$3.34 / 3740018.375499%0.259659-0.0977230.0059500.6761570.253008
XSP31Aug22P455.00PUT455.00$43.62 / 57$45.70 / 570019.869162%-0.740341-0.0849790.0059500.676157-0.903283
XSP31Aug22C454.00CALL454.00$3.42 / 357$3.53 / 3570018.455079%0.265098-0.0987930.0060140.6833740.258173
XSP31Aug22P454.00PUT454.00$42.82 / 58$44.89 / 580019.916928%-0.734902-0.0860770.0060140.683374-0.895577
XSP31Aug22C453.00CALL453.00$1.65$3.62 / 340$3.74 / 3400318.545341%0.270607-0.0998500.0060770.6904910.263398
XSP31Aug22P453.00PUT453.00$42.03 / 58$44.10 / 580019.978144%-0.729393-0.0871620.0060770.690491-0.887810
XSP31Aug22C452.00CALL452.00$6.88$3.83 / 340$3.95 / 3400118.633690%0.276184-0.1008920.0061380.6975020.268683
XSP31Aug22P452.00PUT452.00$41.24 / 59$43.32 / 590020.037689%-0.723816-0.0882320.0061380.697502-0.879984
XSP31Aug22C451.00CALL451.00$4.05 / 323$4.17 / 3230018.723479%0.281830-0.1019200.0061990.7044010.274027
XSP31Aug22P451.00PUT451.00$40.47 / 59$42.54 / 590020.103532%-0.718170-0.0892880.0061990.704401-0.872099
XSP31Aug22C450.00CALL450.00$4.28 / 306$4.40 / 3060018.815532%0.287544-0.1029310.0062590.7111830.279429
XSP31Aug22C449.00CALL449.00$4.52 / 306$4.64 / 3060018.911616%0.293325-0.1039260.0063170.7178410.284889
XSP31Aug22P449.00PUT449.00$38.94 / 60$41.02 / 600020.232696%-0.706675-0.0913500.0063170.717841-0.856155
XSP31Aug22C448.00CALL448.00$2.15$4.77 / 289$4.89 / 2890319.007815%0.299173-0.1049040.0063750.7243690.290404
XSP31Aug22P448.00PUT448.00$38.20 / 61$40.27 / 610020.308869%-0.700827-0.0923560.0063750.724369-0.848098
XSP31Aug22C447.00CALL447.00$5.03 / 289$5.15 / 2890019.108813%0.305085-0.1058630.0064310.7307620.295975
XSP31Aug22P447.00PUT447.00$37.46 / 61$39.53 / 610020.379807%-0.694915-0.0933430.0064310.730762-0.839986
XSP31Aug22C446.00CALL446.00$5.29 / 272$5.42 / 2720019.203858%0.311063-0.1068020.0064860.7370130.301600
XSP31Aug22P446.00PUT446.00$24.34$36.73 / 62$38.80 / 620120.454580%-0.688937-0.0943100.0064860.737013-0.831820
XSP31Aug22C445.00CALL445.00$5.57 / 255$5.70 / 2550019.305582%0.317104-0.1077220.0065400.7431160.307278
XSP31Aug22P445.00PUT445.00$23.98$36.02 / 63$38.08 / 630120.540807%-0.682896-0.0952580.0065400.743116-0.823601
XSP31Aug22C444.00CALL444.00$5.86 / 255$5.99 / 2550019.409702%0.323209-0.1086200.0065920.7490660.313007
XSP31Aug22P444.00PUT444.00$35.31 / 63$37.38 / 630020.626639%-0.676791-0.0961840.0065920.749066-0.815330
XSP31Aug22C443.00CALL443.00$6.16 / 238$6.29 / 2380019.516306%0.329375-0.1094970.0066430.7548560.318788
XSP31Aug22P443.00PUT443.00$34.61 / 64$36.68 / 640020.709174%-0.670625-0.0970890.0066430.754856-0.807008
XSP31Aug22C442.00CALL442.00$6.46 / 238$6.60 / 2380019.613346%0.335602-0.1103510.0066920.7604820.324617
XSP31Aug22P442.00PUT442.00$23.17$33.92 / 65$35.99 / 650120.794124%-0.664398-0.0979710.0066920.760482-0.798637
XSP31Aug22C441.00CALL441.00$6.78 / 221$6.92 / 2210019.722727%0.341889-0.1111820.0067400.7659360.330495
XSP31Aug22P441.00PUT441.00$33.24 / 65$35.31 / 650020.881242%-0.658111-0.0988300.0067400.765936-0.790218
XSP31Aug22C440.00CALL440.00$7.11 / 221$7.24 / 2210019.824406%0.348234-0.1119880.0067870.7712130.336420
XSP31Aug22P440.00PUT440.00$32.57 / 66$34.64 / 660020.970425%-0.651766-0.0996640.0067870.771213-0.781752
XSP31Aug22C439.00CALL439.00$7.44 / 204$7.58 / 2040019.927050%0.354637-0.1127690.0068320.7763080.342389
XSP31Aug22P439.00PUT439.00$31.91 / 67$33.98 / 670021.061549%-0.645363-0.1004730.0068320.776308-0.773242
XSP31Aug22C438.00CALL438.00$7.79 / 204$7.93 / 2040020.037461%0.361096-0.1135240.0068750.7812140.348402
XSP31Aug22P438.00PUT438.00$31.32 / 68$33.42 / 680021.254947%-0.638904-0.1012560.0068750.781214-0.764687
XSP31Aug22C437.00CALL437.00$8.15 / 204$8.29 / 2040020.148597%0.367609-0.1142530.0069160.7859270.354457
XSP31Aug22P437.00PUT437.00$30.63 / 69$32.69 / 690021.255841%-0.632391-0.1020130.0069160.785927-0.756091
XSP31Aug22C436.00CALL436.00$8.51 / 187$8.66 / 1870020.253521%0.374176-0.1149530.0069560.7904400.360553
XSP31Aug22P436.00PUT436.00$30.00 / 69$32.07 / 690021.358292%-0.625824-0.1027420.0069560.790440-0.747454
XSP31Aug22C435.00CALL435.00$8.89 / 187$9.03 / 1870020.358449%0.380795-0.1156260.0069940.7947490.366687
XSP31Aug22P435.00PUT435.00$29.43 / 70$31.45 / 700021.489064%-0.619205-0.1034420.0069940.794749-0.738778
XSP31Aug22C434.00CALL434.00$9.28 / 170$9.42 / 1700020.473543%0.387464-0.1162700.0070300.7988490.372858
XSP31Aug22P434.00PUT434.00$28.83 / 71$30.89 / 710021.628024%-0.612536-0.1041140.0070300.798849-0.730066
XSP31Aug22C433.00CALL433.00$9.68 / 170$9.82 / 1700020.589022%0.394183-0.1168830.0070640.8027330.379065
XSP31Aug22P433.00PUT433.00$28.22 / 72$30.28 / 720021.716960%-0.605817-0.1047560.0070640.802733-0.721318
XSP31Aug22C432.00CALL432.00$10.08 / 170$10.23 / 1700020.693485%0.400948-0.1174670.0070970.8063970.385305
XSP31Aug22P432.00PUT432.00$27.63 / 73$29.69 / 730021.814973%-0.599052-0.1053670.0070970.806397-0.712537
XSP31Aug22C431.00CALL431.00$10.50 / 153$10.65 / 1530020.809802%0.407759-0.1180190.0071270.8098370.391576
XSP31Aug22P431.00PUT431.00$27.07 / 74$29.14 / 740021.950683%-0.592241-0.1059470.0071270.809837-0.703724
XSP31Aug22C430.00CALL430.00$10.93 / 153$11.08 / 1530020.926622%0.414614-0.1185390.0071550.8130470.397877
XSP31Aug22P430.00PUT430.00$27.32$26.49 / 75$28.55 / 750022.037334%-0.585386-0.1064950.0071550.813047-0.694882
XSP31Aug22C429.00CALL429.00$11.37 / 153$11.52 / 1530021.044054%0.421511-0.1190260.0071810.8160230.404206
XSP31Aug22P429.00PUT429.00$25.93 / 76$27.96 / 760022.125639%-0.578489-0.1070110.0071810.816023-0.686012
XSP31Aug22C428.00CALL428.00$11.83 / 153$11.96 / 1530021.162211%0.428449-0.1194810.0072050.8187610.410560
XSP31Aug22P428.00PUT428.00$25.38 / 77$27.41 / 770022.234160%-0.571551-0.1074930.0072050.818761-0.677117
XSP31Aug22C427.00CALL427.00$12.27 / 136$12.42 / 1360021.268869%0.435425-0.1199010.0072270.8212550.416937
XSP31Aug22P427.00PUT427.00$25.76 / 102$25.98 / 1020022.362653%-0.564575-0.1079420.0072270.821255-0.668198
XSP31Aug22C426.00CALL426.00$12.74 / 136$12.89 / 1360021.388853%0.442437-0.1202880.0072470.8235040.423336
XSP31Aug22P426.00PUT426.00$25.24 / 102$25.42 / 1020022.462013%-0.557563-0.1083560.0072470.823504-0.659258
XSP31Aug22C425.00CALL425.00$13.22 / 136$13.37 / 1360021.509856%0.449484-0.1206390.0072650.8255010.429754
XSP31Aug22P425.00PUT425.00$47.34$24.72 / 119$24.91 / 1190522.581424%-0.550516-0.1087350.0072650.825501-0.650299
XSP31Aug22C424.00CALL424.00$37.63$13.73 / 136$13.86 / 1360121.644136%0.456564-0.1209540.0072800.8272440.436188
XSP31Aug22P424.00PUT424.00$34.82$24.21 / 119$24.40 / 1190122.696505%-0.543436-0.1090790.0072800.827244-0.641323
XSP31Aug22C423.00CALL423.00$15.33$14.20 / 136$14.35 / 13605021.744840%0.463674-0.1212340.0072930.8287290.442637
XSP31Aug22P423.00PUT423.00$23.71 / 119$23.90 / 1190022.815681%-0.536326-0.1093860.0072930.828729-0.632332
XSP31Aug22C422.00CALL422.00$14.73 / 136$14.86 / 1360021.878289%0.470813-0.1214770.0073040.8299530.449099
XSP31Aug22P422.00PUT422.00$23.22 / 119$23.44 / 1190022.948895%-0.529187-0.1096570.0073040.829953-0.623330
XSP31Aug22C421.00CALL421.00$15.25 / 136$15.43 / 1360022.035405%0.477978-0.1216830.0073120.8309130.455570
XSP31Aug22P421.00PUT421.00$22.75 / 119$22.96 / 1190023.076306%-0.522022-0.1098910.0073120.830913-0.614317
XSP31Aug22C420.00CALL420.00$26.55$15.77 / 119$15.90 / 1190122.121188%0.485168-0.1218520.0073180.8316060.462049
XSP31Aug22P420.00PUT420.00$27.70$22.27 / 119$22.46 / 1190423.175277%-0.514832-0.1100880.0073180.831606-0.605297
XSP31Aug22C419.00CALL419.00$16.30 / 119$16.49 / 1190022.274609%0.492379-0.1219830.0073220.8320290.468533
XSP31Aug22P419.00PUT419.00$21.81 / 119$22.00 / 1190023.300291%-0.507621-0.1102470.0073220.832029-0.596272
XSP31Aug22C418.00CALL418.00$16.85 / 119$17.04 / 1190022.405563%0.499610-0.1220760.0073230.8321810.475020
XSP31Aug22P418.00PUT418.00$21.35 / 119$21.57 / 1190023.433455%-0.500390-0.1103680.0073230.832181-0.587244
XSP31Aug22C417.00CALL417.00$17.37 / 119$17.59 / 1190022.508300%0.506859-0.1221300.0073220.8320580.481506
XSP31Aug22P417.00PUT417.00$20.91 / 119$21.12 / 1190023.556916%-0.493141-0.1104500.0073220.832058-0.578216
XSP31Aug22C416.00CALL416.00$17.93 / 119$18.15 / 1190022.632647%0.514123-0.1221450.0073190.8316600.487991
XSP31Aug22P416.00PUT416.00$20.47 / 119$20.69 / 1190023.682836%-0.485877-0.1104940.0073190.831660-0.569190
XSP31Aug22C415.00CALL415.00$44.94$18.52 / 119$18.72 / 1190022.767935%0.521399-0.1221220.0073130.8309840.494470
XSP31Aug22P415.00PUT415.00$20.04 / 119$20.23 / 1190023.787277%-0.478601-0.1104980.0073130.830984-0.560169
XSP31Aug22C414.00CALL414.00$19.10 / 119$19.29 / 1190022.889035%0.528686-0.1220590.0073040.8300290.500942
XSP31Aug22P414.00PUT414.00$19.62 / 119$19.81 / 1190023.912433%-0.471314-0.1104630.0073040.830029-0.551156
XSP31Aug22C413.00CALL413.00$19.66 / 119$19.88 / 1190023.000444%0.535981-0.1219570.0072940.8287940.507404
XSP31Aug22P413.00PUT413.00$19.27 / 119$19.40 / 1190024.076586%-0.464019-0.1103890.0072940.828794-0.542153
XSP31Aug22C412.00CALL412.00$20.25 / 119$20.47 / 1190023.120358%0.543281-0.1218150.0072800.8272790.513853
XSP31Aug22P412.00PUT412.00$23.71$18.81 / 119$19.02 / 1190124.183394%-0.456719-0.1102760.0072800.827279-0.533163
XSP31Aug22C411.00CALL411.00$20.85 / 119$21.06 / 1190023.236837%0.550585-0.1216340.0072640.8254830.520286
XSP31Aug22P411.00PUT411.00$18.47 / 136$18.60 / 1360024.329533%-0.449415-0.1101220.0072640.825483-0.524188
XSP31Aug22C410.00CALL410.00$21.46 / 119$21.67 / 1190023.362106%0.557889-0.1214130.0072460.8234050.526702
XSP31Aug22P410.00PUT410.00$18.03 / 136$18.21 / 1360024.424306%-0.442111-0.1099290.0072460.823405-0.515231
XSP31Aug22C409.00CALL409.00$22.10 / 119$22.29 / 1190023.502427%0.565191-0.1211520.0072250.8210460.533097
XSP31Aug22P409.00PUT409.00$17.70 / 136$17.83 / 1360024.583100%-0.434809-0.1096970.0072250.821046-0.506295
XSP31Aug22C408.00CALL408.00$22.72 / 119$22.91 / 1190023.621320%0.572489-0.1208520.0072020.8184060.539468
XSP31Aug22P408.00PUT408.00$17.33 / 136$17.48 / 1360024.727132%-0.427511-0.1094240.0072020.818406-0.497382
XSP31Aug22C407.00CALL407.00$23.35 / 119$23.54 / 1190023.743120%0.579780-0.1205120.0071770.8154850.545813
XSP31Aug22P407.00PUT407.00$16.96 / 136$17.09 / 1360024.837880%-0.420220-0.1091120.0071770.815485-0.488495
XSP31Aug22C406.00CALL406.00$23.45$23.99 / 102$24.18 / 1020023.867825%0.587062-0.1201320.0071480.8122860.552130
XSP31Aug22P406.00PUT406.00$16.60 / 136$16.73 / 1360024.964223%-0.412938-0.1087600.0071480.812286-0.479638
XSP31Aug22C405.00CALL405.00$24.64 / 102$24.82 / 1020023.994179%0.594331-0.1197130.0071180.8088080.558415
XSP31Aug22P405.00PUT405.00$16.25 / 136$16.40 / 1360025.111294%-0.405669-0.1083690.0071180.808808-0.470811
XSP31Aug22C404.00CALL404.00$25.29 / 102$25.47 / 1020024.113098%0.601586-0.1192550.0070850.8050540.564666
XSP31Aug22P404.00PUT404.00$15.90 / 136$16.03 / 1530025.219417%-0.398414-0.1079390.0070850.805054-0.462019
XSP31Aug22C403.00CALL403.00$24.93 / 87$27.01 / 870024.149647%0.608824-0.1187580.0070490.8010250.570880
XSP31Aug22P403.00PUT403.00$15.56 / 153$15.69 / 1530025.346027%-0.391176-0.1074700.0070490.801025-0.453264
XSP31Aug22C402.00CALL402.00$25.66 / 86$27.68 / 860024.315154%0.616042-0.1182220.0070110.7967230.577054
XSP31Aug22P402.00PUT402.00$15.23 / 153$15.38 / 1530025.489716%-0.383958-0.1069620.0070110.796723-0.444548
XSP31Aug22C401.00CALL401.00$26.30 / 85$28.36 / 850024.421902%0.623239-0.1176480.0069710.7921520.583186
XSP31Aug22P401.00PUT401.00$14.91 / 153$15.04 / 1530025.612801%-0.376761-0.1064160.0069710.792152-0.435875
XSP31Aug22C400.00CALL400.00$26.98 / 84$29.04 / 840024.545466%0.630410-0.1170350.0069290.7873130.589274
XSP31Aug22P400.00PUT400.00$14.59 / 153$14.72 / 1530025.740473%-0.369590-0.1058320.0069290.787313-0.427246
XSP31Aug22C399.00CALL399.00$27.67 / 83$29.72 / 830024.667028%0.637554-0.1163850.0068840.7822100.595313
XSP31Aug22P399.00PUT399.00$14.27 / 170$14.42 / 1700025.872928%-0.362446-0.1052100.0068840.782210-0.418665
XSP31Aug22C398.00CALL398.00$28.34 / 82$30.40 / 820024.767249%0.644668-0.1156980.0068360.7768470.601303
XSP31Aug22P398.00PUT398.00$13.97 / 170$14.10 / 1700025.997491%-0.355332-0.1045510.0068360.776847-0.410135
XSP31Aug22C397.00CALL397.00$29.05 / 81$31.11 / 810024.904408%0.651750-0.1149750.0067870.7712260.607239
XSP31Aug22P397.00PUT397.00$13.67 / 170$13.81 / 1700026.133553%-0.348250-0.1038550.0067870.771226-0.401657
XSP31Aug22C396.00CALL396.00$29.70 / 80$31.79 / 800024.974341%0.658797-0.1142150.0067350.7653520.613120
XSP31Aug22P396.00PUT396.00$13.37 / 170$13.50 / 1700026.248796%-0.341203-0.1031230.0067350.765352-0.393234
XSP31Aug22C395.00CALL395.00$30.41 / 79$32.50 / 790025.094700%0.665806-0.1134190.0066810.7592290.618943
XSP31Aug22P395.00PUT395.00$13.54$13.08 / 170$13.21 / 1870026.375731%-0.334194-0.1023560.0066810.759229-0.384870
XSP31Aug22C394.00CALL394.00$31.20 / 78$33.23 / 780025.278474%0.672776-0.1125890.0066250.7528610.624706
XSP31Aug22P394.00PUT394.00$8.05$12.80 / 187$12.94 / 1870126.514689%-0.327224-0.1015530.0066250.752861-0.376566
XSP31Aug22C393.00CALL393.00$31.84 / 77$33.93 / 770025.328575%0.679704-0.1117240.0065670.7462540.630405
XSP31Aug22P393.00PUT393.00$12.52 / 187$12.66 / 1870026.644268%-0.320296-0.1007160.0065670.746254-0.368325
XSP31Aug22C390.00CALL390.00$34.11 / 75$36.13 / 750025.739537%0.700209-0.1089300.0063810.7250470.647101
XSP31Aug22P390.00PUT390.00$11.85$11.72 / 204$11.86 / 2040627.029532%-0.299791-0.0980070.0063810.725047-0.344006
XSP31Aug22C385.00CALL385.00$37.76 / 72$39.85 / 720026.214634%0.733321-0.1036590.0060320.6854360.673444
XSP31Aug22C380.00CALL380.00$41.70 / 69$43.77 / 690026.859347%0.764869-0.0977180.0056430.6412180.697697
XSP31Aug22P380.00PUT380.00$9.75$9.36 / 255$9.49 / 3050628.279488%-0.235131-0.0870750.0056430.641218-0.267996
XSP31Aug22C375.00CALL375.00$45.62 / 67$47.69 / 670027.306717%0.794613-0.0912380.0052220.5933410.719627
XSP31Aug22P375.00PUT375.00$18.99$8.36 / 289$8.48 / 3390428.915465%-0.205387-0.0807340.0052220.593341-0.233361
XSP31Aug22C370.00CALL370.00$49.76 / 65$51.83 / 650027.934297%0.822351-0.0843620.0047770.5428470.739040
XSP31Aug22C365.00CALL365.00$53.93 / 63$56.00 / 630028.446948%0.847925-0.0772430.0043190.4908280.755795
XSP31Aug22P365.00PUT365.00$13.75$6.65 / 340$6.76 / 42502030.193197%-0.152075-0.0670200.0043190.490828-0.171779
XSP31Aug22C360.00CALL360.00$58.21 / 62$60.23 / 620028.947782%0.871228-0.0700350.0038580.4383850.769806
XSP31Aug22C355.00CALL355.00$62.51 / 60$64.58 / 600029.417493%0.892200-0.0628850.0034020.3865800.781040
XSP31Aug22P355.00PUT355.00$5.27 / 391$5.38 / 5130031.483009%-0.107800-0.0529420.0034020.386580-0.121121
XSP31Aug22C350.00CALL350.00$69.85$66.96 / 59$68.98 / 590029.945721%0.910836-0.0559330.0029600.3364000.789520
XSP31Aug22P350.00PUT350.00$6.05$4.70 / 442$4.80 / 5670232.153520%-0.089164-0.0461300.0029600.336400-0.099935