SPX.IN Option Chain

End of day data from August 8, 2022 for SPX.IN options expiring on August 19, 2022.

  1. S&P
  2. >
  3. SPX.IN
  4. >
  5. Option Chain
|USD |SPX.IN: $4140.06 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPX19Aug22P4050.00PUT4050.00$21.99$21.90 / 225$22.40 / 41916,05222,52219.397364%-0.308650-2.8615630.0017522.644040-0.433649
SPX19Aug22P3900.00PUT3900.00$5.20$5.00 / 100$5.20 / 2,0953,52721,21422.701687%-0.100740-1.4493500.0008781.324903-0.140379
SPX19Aug22P4100.00PUT4100.00$36.00$35.00 / 300$35.60 / 2252,92714,85618.356042%-0.402514-3.1264950.0019252.905721-0.567573
SPX19Aug22C4150.00CALL4150.00$46.03$45.60 / 159$46.30 / 1951,99615,48816.225347%0.498833-3.4719940.0019852.9955970.653678
SPX19Aug22P4000.00PUT4000.00$13.65$13.50 / 400$13.80 / 1,3761,98950,65920.463874%-0.224928-2.4477320.0014922.251599-0.315031
SPX19Aug22C4250.00CALL4250.00$11.20$10.80 / 2,947$11.10 / 4081,95610,45014.995140%0.310808-3.0400280.0017572.6520850.410298
SPX19Aug22P4125.00PUT4125.00$45.37$44.00 / 184$44.60 / 1951,8978,17117.899279%-0.451615-3.1879780.0019702.973550-0.638088
SPX19Aug22P4150.00PUT4150.00$56.09$54.90 / 124$55.60 / 1791,8288,65017.505003%-0.501167-3.1981970.0019852.995597-0.709625
SPX19Aug22P4075.00PUT4075.00$29.10$27.80 / 75$28.30 / 2251,5492,41018.877661%-0.354621-3.0161390.0018522.794435-0.499106
SPX19Aug22C4350.00CALL4350.00$1.65$1.60 / 2$1.70 / 1,3931,4239,64814.860542%0.165330-2.1254490.0012371.8663610.219427
SPX19Aug22P3200.00PUT3200.00$0.30$0.25 / 1$0.35 / 6,1621,40015,86151.745887%-0.000001-0.0000020.0000010.0000020.000000
SPX19Aug22C4200.00CALL4200.00$24.35$24.00 / 75$24.40 / 1501,36821,56415.514116%0.401408-3.3442460.0019242.9036590.528108
SPX19Aug22P3875.00PUT3875.00$4.40$3.90 / 2,422$4.10 / 7201,1359,44523.287496%-0.079290-1.2143950.0007351.108817-0.110372
SPX19Aug22C4100.00CALL4100.00$76.40$75.50 / 135$76.40 / 1351,10415,11116.989919%0.597486-3.3969930.0019252.9057210.779304
SPX19Aug22P3925.00PUT3925.00$6.70$6.30 / 3,498$6.60 / 3,5791,0523,80522.067047%-0.125964-1.6977810.0010301.554036-0.175728
SPX19Aug22P4025.00PUT4025.00$18.10$17.20 / 400$17.60 / 5028644,45019.921863%-0.265241-2.6693840.0016312.460622-0.372055
SPX19Aug22P4110.00PUT4110.00$38.61$38.40 / 279$39.00 / 22583276118.173831%-0.422051-3.1571400.0019472.938245-0.595590
SPX19Aug22C4225.00CALL4225.00$16.77$16.40 / 700$16.80 / 4458226,00915.230856%0.354949-3.2113510.0018522.7953520.467808
SPX19Aug22P3935.00PUT3935.00$8.70$7.00 / 2,788$7.30 / 2,32776867221.863494%-0.137142-1.7993990.0010921.647981-0.191415
SPX19Aug22P3600.00PUT3600.00$0.95$0.75 / 4,713$0.85 / 89275425,45633.435598%-0.001713-0.0456420.0000270.041353-0.002365
SPX19Aug22C4300.00CALL4300.00$4.50$4.20 / 4,602$4.40 / 10072714,91214.706907%0.231301-2.6122670.0015162.2872560.306226
SPX19Aug22P3765.00PUT3765.00$1.75$1.65 / 2,912$1.80 / 2,05971343526.777713%-0.022575-0.4428900.0002670.402773-0.031301
SPX19Aug22P4140.00PUT4140.00$51.05$50.30 / 45$50.90 / 1646751,25917.646580%-0.481341-3.2003150.0019832.992332-0.680955
SPX19Aug22P3885.00PUT3885.00$4.50$4.30 / 1,971$4.50 / 98851769923.044134%-0.087430-1.3063730.0007911.193342-0.121753
SPX19Aug22P4300.00PUT4300.00$163.80$156.90 / 30$168.70 / 1175036,39617.051571%-0.768699-2.3285740.0015162.287256-1.106353
SPX19Aug22C4400.00CALL4400.00$0.75$0.60 / 928$0.70 / 2,02248810,85015.284185%0.113469-1.6402760.0009571.4436470.150918
SPX19Aug22P3850.00PUT3850.00$3.20$3.10 / 3,694$3.30 / 2,33948118,22123.967392%-0.061387-0.9983810.0006030.910615-0.085366
SPX19Aug22P4250.00PUT4250.00$120.95$117.30 / 90$123.10 / 904603,67016.856543%-0.689192-2.7596340.0017572.652085-0.985855
SPX19Aug22P3550.00PUT3550.00$0.75$0.65 / 236$0.75 / 2,42440813,81235.756944%-0.000652-0.0188530.0000110.017067-0.000900
SPX19Aug22P3425.00PUT3425.00$0.60$0.45 / 4,232$0.55 / 6584025,36941.406660%-0.000039-0.0013380.0000010.001209-0.000053
SPX19Aug22P4090.00PUT4090.00$33.25$32.00 / 75$32.50 / 22540061318.572689%-0.383171-3.0880060.0018992.866221-0.539885
SPX19Aug22P3940.00PUT3940.00$8.67$7.40 / 1,768$7.60 / 2003941,25821.741242%-0.142967-1.8504420.0011231.695224-0.199594
SPX19Aug22P3800.00PUT3800.00$2.60$2.10 / 2,683$2.25 / 2,49838525,43025.549755%-0.034947-0.6365150.0003840.579495-0.048511
SPX19Aug22P3775.00PUT3775.00$2.15$1.75 / 3,350$1.90 / 1,8153753,57326.389224%-0.025671-0.4932520.0002970.448708-0.035606
SPX19Aug22P3750.00PUT3750.00$1.80$1.50 / 4,316$1.65 / 2,70335825,84727.326431%-0.018511-0.3744960.0002260.340429-0.025655
SPX19Aug22P3910.00PUT3910.00$6.97$5.50 / 642$5.70 / 90235656522.445514%-0.110367-1.5474660.0009381.415311-0.153862
SPX19Aug22P3810.00PUT3810.00$2.92$2.25 / 2,780$2.40 / 1,6133511,59325.192975%-0.039337-0.7008980.0004230.638327-0.054622
SPX19Aug22C4700.00CALL4700.00$0.10$0.10 / 3,4603504,54523.845179%0.005123-0.1251190.0000740.1109560.006870
SPX19Aug22P4015.00PUT4015.00$14.80$15.60 / 325$16.00 / 7043492,74620.138662%-0.248719-2.5837660.0015772.379636-0.348663
SPX19Aug22P4020.00PUT4020.00$18.00$16.40 / 325$16.80 / 5193221,32420.038022%-0.256916-2.6271310.0016042.420610-0.360265
SPX19Aug22P3975.00PUT3975.00$11.40$10.50 / 500$10.80 / 2,6073047,68920.990777%-0.188120-2.2056870.0013422.025208-0.263107
SPX19Aug22P3985.00PUT3985.00$12.15$11.60 / 519$11.90 / 70530333020.771570%-0.202402-2.3043500.0014032.117304-0.283238
SPX19Aug22P4175.00PUT4175.00$72.68$67.80 / 163$68.70 / 1632921,94217.163771%-0.550405-3.1571490.0019692.971668-0.781139
SPX19Aug22C4500.00CALL4500.00$0.10$0.10 / 128$0.20 / 4,8582909,17516.935564%0.047326-0.8392110.0004910.7411410.063162
SPX19Aug22C4450.00CALL4450.00$0.55$0.25 / 227$0.35 / 4,8062876,72416.065653%0.074775-1.2026810.0007031.0604930.099637
SPX19Aug22C4000.00CALL4000.00$153.40$150.30 / 312$160.70 / 30127649,61819.039926%0.775072-2.7116330.0014922.2515990.998996
SPX19Aug22P3455.00PUT3455.00$0.65$0.50 / 557$0.60 / 2,04527230740.130306%-0.000080-0.0026770.0000020.002421-0.000111
SPX19Aug22P2950.00PUT2950.00$0.15$0.10 / 1$0.20 / 4,9842523,09862.460830%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C4030.00CALL4030.00$133.68$126.10 / 100$132.00 / 1002501,03818.089033%0.726309-2.9763350.0016562.4996060.939854
SPX19Aug22C4175.00CALL4175.00$36.93$33.70 / 270$34.20 / 2002444,65415.843498%0.449595-3.4325950.0019692.9716680.590377
SPX19Aug22P4130.00PUT4130.00$47.50$46.00 / 183$46.60 / 16524090717.805797%-0.461514-3.1941570.0019762.981659-0.652347
SPX19Aug22P4060.00PUT4060.00$24.29$24.10 / 225$24.50 / 7523335619.165715%-0.326765-2.9283160.0017952.708536-0.459413
SPX19Aug22C4325.00CALL4325.00$2.83$2.60 / 2,045$2.70 / 1002295,82414.727610%0.196547-2.3721990.0013782.0802150.260548
SPX19Aug22P3930.00PUT3930.00$7.50$6.70 / 1,139$6.90 / 8122293,94421.972189%-0.131474-1.7484910.0010611.600899-0.183460
SPX19Aug22C4275.00CALL4275.00$7.21$6.80 / 2,483$7.10 / 3142282,07414.807408%0.269470-2.8376390.0016442.4803350.356263
SPX19Aug22P3945.00PUT3945.00$7.90$7.70 / 2,717$8.00 / 6752161,04221.606649%-0.148949-1.9015520.0011551.742567-0.207997
SPX19Aug22P3250.00PUT3250.00$0.55$0.25 / 7,696$0.35 / 1262004,55248.901792%-0.000001-0.0000100.0000010.0000090.000000
SPX19Aug22P2750.00PUT2750.00$0.10$0.10 / 1262007,36871.952738%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P4040.00PUT4040.00$20.90$19.90 / 400$20.30 / 34519268019.596744%-0.290947-2.7887770.0017062.574244-0.408505
SPX19Aug22P4035.00PUT4035.00$21.90$19.00 / 300$19.40 / 5191831,29419.722318%-0.282261-2.7502750.0016812.537501-0.396180
SPX19Aug22P3950.00PUT3950.00$8.80$8.10 / 2,637$8.40 / 1,12618212,01621.495551%-0.155089-1.9526600.0011861.789949-0.216624
SPX19Aug22C4050.00CALL4050.00$113.00$112.20 / 90$113.30 / 9017019,62117.752536%0.691350-3.1287620.0017522.6440400.896803
SPX19Aug22C4315.00CALL4315.00$3.41$3.10 / 3,969$3.30 / 10015422814.692858%0.210028-2.4694660.0014342.1642400.278280
SPX19Aug22P3125.00PUT3125.00$0.25$0.20 / 1$0.30 / 4,9161512,21255.098380%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C4125.00CALL4125.00$58.49$59.50 / 229$60.40 / 1841505,79916.591779%0.548385-3.4601250.0019702.9735500.717002
SPX19Aug22P3790.00PUT3790.00$3.08$1.95 / 2,914$2.10 / 1,6511462,11125.882119%-0.030959-0.5761930.0003470.524405-0.042960
SPX19Aug22C4075.00CALL4075.00$92.36$93.10 / 135$94.10 / 1351445,47317.367938%0.645379-3.2849880.0018522.7944350.839559
SPX19Aug22C4010.00CALL4010.00$142.50$141.50 / 296$149.80 / 1801382,09718.214760%0.759347-2.8039230.0015492.3377650.980058
SPX19Aug22C4295.00CALL4295.00$4.73$4.70 / 1,660$4.90 / 99813543514.767331%0.238668-2.6587810.0015422.3272240.315894
SPX19Aug22C4260.00CALL4260.00$9.40$9.00 / 572$9.30 / 10013374614.900351%0.293913-2.9623580.0017142.5864120.388234
SPX19Aug22P4170.00PUT4170.00$65.70$65.00 / 165$65.90 / 16513160117.214925%-0.540618-3.1693810.0019752.980069-0.766887
SPX19Aug22P4160.00PUT4160.00$59.98$59.70 / 222$60.60 / 16513059817.347787%-0.520942-3.1878500.0019822.991481-0.738291
SPX19Aug22P3915.00PUT3915.00$6.10$5.70 / 2,054$6.00 / 2,1121241,05022.300467%-0.115410-1.5972090.0009681.461188-0.160931
SPX19Aug22P4120.00PUT4120.00$44.37$42.10 / 45$42.60 / 16511841117.985135%-0.441734-3.1797400.0019642.963603-0.623870
SPX19Aug22P3110.00PUT3110.00$0.25$0.20 / 1$0.25 / 11711765055.409637%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P3825.00PUT3825.00$3.50$2.55 / 1,371$2.70 / 2,37911111,94224.743762%-0.046725-0.8050650.0004860.733587-0.064916
SPX19Aug22P3325.00PUT3325.00$0.60$0.35 / 1,211$0.45 / 3,4941103,55946.045635%-0.000003-0.0000990.0000010.000090-0.000003
SPX19Aug22P3525.00PUT3525.00$0.82$0.60 / 705$0.70 / 2,1361092,92636.870652%-0.000389-0.0116840.0000070.010574-0.000536
SPX19Aug22P4070.00PUT4070.00$28.32$26.50 / 75$27.00 / 22510529518.973630%-0.345251-2.9885760.0018342.767313-0.485745
SPX19Aug22P4065.00PUT4065.00$28.09$25.30 / 75$25.70 / 7510330319.071366%-0.335964-2.9592840.0018152.738664-0.472511
SPX19Aug22P4105.00PUT4105.00$39.20$36.70 / 193$37.20 / 1641028918.258942%-0.412262-3.1428120.0019372.922868-0.581545
SPX19Aug22P4010.00PUT4010.00$17.19$14.90 / 400$15.20 / 48210299720.245360%-0.240653-2.5393630.0015492.337765-0.337254
SPX19Aug22P3725.00PUT3725.00$1.52$1.30 / 3,787$1.45 / 3,3301026,57128.294156%-0.013096-0.2784670.0001680.252966-0.018137
SPX19Aug22P2850.00PUT2850.00$0.10$0.05 / 3,601$0.15 / 2,8981023,49166.073936%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C4305.00CALL4305.00$4.15$3.80 / 3,219$4.00 / 1009840514.699149%0.224072-2.5651660.0014892.2467310.296733
SPX19Aug22P4135.00PUT4135.00$53.80$48.10 / 184$48.70 / 1619622317.721696%-0.471425-3.1982710.0019802.987922-0.666639
SPX19Aug22P3820.00PUT3820.00$2.75$2.45 / 934$2.60 / 2,271911,57124.900636%-0.044151-0.7693360.0004640.700903-0.061329
SPX19Aug22P3895.00PUT3895.00$5.60$4.70 / 2,011$4.90 / 3189083422.756521%-0.096154-1.4010820.0008481.280465-0.133959
SPX19Aug22P3500.00PUT3500.00$0.70$0.55 / 3,764$0.65 / 1,3459029,40137.950625%-0.000226-0.0070640.0000040.006390-0.000312
SPX19Aug22P3450.00PUT3450.00$0.70$0.50 / 116$0.60 / 4,5669012,41340.418307%-0.000071-0.0023910.0000010.002162-0.000098
SPX19Aug22P3340.00PUT3340.00$0.50$0.35 / 5,483$0.45 / 709901,29745.192432%-0.000004-0.0001510.0000010.000136-0.000005
SPX19Aug22P3870.00PUT3870.00$5.40$3.70 / 3,418$3.90 / 3438853523.391874%-0.075435-1.1695320.0007071.067618-0.104983
SPX19Aug22P3580.00PUT3580.00$0.90$0.70 / 3,105$0.80 / 751883,08634.322141%-0.001177-0.0324150.0000190.029359-0.001625
SPX19Aug22P3260.00PUT3260.00$0.40$0.25 / 6,329$0.40 / 3,5858688248.727498%-0.000001-0.0000140.0000010.0000130.000000
SPX19Aug22P3760.00PUT3760.00$1.77$1.60 / 2,962$1.75 / 2,263841,12926.965453%-0.021146-0.4191530.0002530.381131-0.029315
SPX19Aug22P3220.00PUT3220.00$0.35$0.25 / 595$0.35 / 3,0198472150.606061%-0.000001-0.0000040.0000010.0000040.000000
SPX19Aug22P3690.00PUT3690.00$1.65$1.10 / 3,131$1.20 / 4748392129.659046%-0.007806-0.1774570.0001070.161069-0.010800
SPX19Aug22C4340.00CALL4340.00$2.09$1.90 / 2,566$2.05 / 945814,18314.773967%0.177389-2.2244620.0012941.9522830.235322
SPX19Aug22P4200.00PUT4200.00$89.53$82.90 / 135$84.00 / 135808,92016.918297%-0.598592-3.0671500.0019242.903659-0.851620
SPX19Aug22C4180.00CALL4180.00$32.05$31.60 / 202$32.10 / 2257657515.783419%0.439851-3.4187280.0019622.9614970.577809
SPX19Aug22C4210.00CALL4210.00$21.80$20.70 / 225$21.10 / 150751,02215.391850%0.382582-3.2961240.0018982.8649040.503703
SPX19Aug22P4190.00PUT4190.00$82.00$76.60 / 105$77.60 / 1057415916.999836%-0.579488-3.1087850.0019452.935949-0.823614
SPX19Aug22P3845.00PUT3845.00$4.58$3.00 / 1,515$3.20 / 4,0147498624.159045%-0.058206-0.9578120.0005790.873438-0.080927
SPX19Aug22P3400.00PUT3400.00$0.69$0.45 / 117$0.55 / 6,0507326,43542.833320%-0.000020-0.0007280.0000010.000658-0.000028
SPX19Aug22C4355.00CALL4355.00$2.90$1.40 / 2,710$1.55 / 1,1947220914.849178%0.159514-2.0759580.0012081.8233640.211756
SPX19Aug22P4085.00PUT4085.00$32.07$30.50 / 196$31.00 / 1877251918.659863%-0.373586-3.0658970.0018852.843929-0.526184
SPX19Aug22P3755.00PUT3755.00$2.47$1.55 / 3,227$1.70 / 1,6766766427.148406%-0.019792-0.3963610.0002390.360355-0.027434
SPX19Aug22P3700.00PUT3700.00$1.40$1.15 / 3,525$1.25 / 1126625,96729.237676%-0.009086-0.2027100.0001220.184033-0.012574
SPX19Aug22C4265.00CALL4265.00$8.30$8.20 / 720$8.50 / 1006331814.862833%0.285643-2.9218150.0016912.5520050.377423
SPX19Aug22P4155.00PUT4155.00$58.90$57.30 / 165$58.00 / 1656317517.421308%-0.511064-3.1940470.0019842.994457-0.723962
SPX19Aug22C4065.00CALL4065.00$126.00$100.60 / 75$101.60 / 756239917.525125%0.664036-3.2274730.0018152.7386640.862869
SPX19Aug22P3920.00PUT3920.00$7.00$6.00 / 3,190$6.30 / 2,075541,57522.190567%-0.120609-1.6473330.0009991.507447-0.168219
SPX19Aug22P3805.00PUT3805.00$2.50$2.20 / 803$2.30 / 371521,08925.374231%-0.037090-0.6681980.0004030.608443-0.051494
SPX19Aug22P3300.00PUT3300.00$0.50$0.35 / 1$0.45 / 4,5125234,34147.473003%-0.000001-0.0000480.0000010.000044-0.000002
SPX19Aug22C3925.00CALL3925.00$224.95$217.40 / 138$225.60 / 138502,21017.338354%0.874036-1.9567330.0010301.5540361.113661
SPX19Aug22P3050.00PUT3050.00$0.20$0.15 / 1$0.20 / 226504,48957.536967%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C4345.00CALL4345.00$1.81$1.75 / 824$1.85 / 1064951014.808715%0.171288-2.1749690.0012651.9093500.227282
SPX19Aug22C4205.00CALL4205.00$23.24$22.30 / 225$22.70 / 150481,79915.448130%0.391958-3.3210560.0019122.8850710.515862
SPX19Aug22C4160.00CALL4160.00$41.03$40.60 / 153$41.10 / 131481,35916.056101%0.479058-3.4623070.0019822.9914810.628297
SPX19Aug22P4270.00PUT4270.00$115.40$132.70 / 180$142.50 / 2104521917.389660%-0.722506-2.5985060.0016682.516626-1.035959
SPX19Aug22C4235.00CALL4235.00$14.60$14.00 / 200$14.30 / 5024568615.142957%0.336985-3.1470430.0018172.7418990.444427
SPX19Aug22C4220.00CALL4220.00$18.80$17.70 / 250$18.10 / 1754598415.259973%0.364073-3.2412210.0018692.8200010.479669
SPX19Aug22C4270.00CALL4270.00$7.59$7.50 / 2,221$7.80 / 3504490914.848448%0.277494-2.8802200.0016682.5166260.366764
SPX19Aug22P4260.00PUT4260.00$104.60$122.00 / 210$133.40 / 1804411816.565157%-0.706087-2.6813040.0017142.586412-1.011204
SPX19Aug22C4170.00CALL4170.00$36.30$35.90 / 280$36.40 / 182441,06915.910314%0.459382-3.4444970.0019752.9800690.602986
SPX19Aug22P3650.00PUT3650.00$1.25$0.90 / 5,027$1.00 / 113449,39031.236227%-0.004115-0.1006190.0000600.091249-0.005689
SPX19Aug22P3890.00PUT3890.00$5.10$4.50 / 2,008$4.70 / 790431,09422.905368%-0.091718-1.3534070.0008191.236598-0.127751
SPX19Aug22P3475.00PUT3475.00$0.70$0.50 / 5,159$0.60 / 116433,12838.989994%-0.000129-0.0041630.0000020.003765-0.000177
SPX19Aug22C4255.00CALL4255.00$10.30$9.90 / 500$10.20 / 5414238514.965062%0.302303-3.0017840.0017362.6197910.399194
SPX19Aug22P3815.00PUT3815.00$2.95$2.35 / 2,040$2.50 / 2,0404273525.050342%-0.041689-0.7346120.0004430.669148-0.057899
SPX19Aug22C4430.00CALL4430.00$0.40$0.30 / 4,879$0.45 / 4,2344147215.589432%0.088781-1.3698680.0008001.2070630.118216
SPX19Aug22P4045.00PUT4045.00$22.06$20.90 / 375$21.30 / 4224044819.497538%-0.299745-2.8258940.0017292.609777-0.420996
SPX19Aug22C3850.00CALL3850.00$293.00$288.50 / 135$297.10 / 1003917,00814.514901%0.938613-1.2523850.0006030.9106151.179385
SPX19Aug22C4310.00CALL4310.00$4.45$3.50 / 1,373$3.70 / 1,7573862314.758353%0.216980-2.5175440.0014622.2057060.287417
SPX19Aug22P4055.00PUT4055.00$25.80$23.00 / 225$23.40 / 2623630819.281085%-0.317659-2.8957230.0017742.676977-0.446457
SPX19Aug22C4425.00CALL4425.00$0.40$0.35 / 3,598$0.50 / 5,427353,85915.604575%0.092580-1.4134080.0008251.2451980.123253
SPX19Aug22P4180.00PUT4180.00$75.00$70.60 / 135$71.60 / 1353426317.101556%-0.560149-3.1429520.0019622.961497-0.795349
SPX19Aug22P3575.00PUT3575.00$1.00$0.70 / 318$0.80 / 2,302345,05734.611758%-0.001069-0.0296860.0000180.026885-0.001476
SPX19Aug22C4130.00CALL4130.00$56.80$56.60 / 210$57.40 / 1653394216.521377%0.538486-3.4666340.0019762.9816590.704385
SPX19Aug22P3980.00PUT3980.00$11.50$11.00 / 514$11.30 / 400331,54220.859323%-0.195186-2.2552760.0013732.071467-0.273065
SPX19Aug22P3290.00PUT3290.00$0.55$0.30 / 5,069$0.40 / 1173366847.385218%-0.000001-0.0000360.0000010.000032-0.000001
SPX19Aug22P4080.00PUT4080.00$31.11$29.10 / 288$29.60 / 2073239118.760511%-0.364068-3.0419280.0018692.819988-0.512588
SPX19Aug22P3785.00PUT3785.00$2.15$1.90 / 1,862$2.05 / 1,8773284226.094547%-0.029106-0.5475470.0003300.498254-0.040383
SPX19Aug22P3315.00PUT3315.00$0.45$0.35 / 117$0.45 / 3,9683237846.615941%-0.000002-0.0000750.0000010.000067-0.000003
SPX19Aug22C4335.00CALL4335.00$2.49$2.10 / 2,435$2.25 / 6703114614.751222%0.183632-2.2738710.0013221.9951070.243546
SPX19Aug22C4025.00CALL4025.00$132.72$130.20 / 100$136.20 / 100315,57018.154654%0.734759-2.9349340.0016312.4606220.950185
SPX19Aug22P3605.00PUT3605.00$0.95$0.75 / 4,280$0.85 / 1143160133.147207%-0.001877-0.0496030.0000300.044945-0.002592
SPX19Aug22P3465.00PUT3465.00$0.80$0.50 / 3,792$0.60 / 5853168539.561079%-0.000102-0.0033460.0000020.003025-0.000140
SPX19Aug22C4390.00CALL4390.00$0.99$0.70 / 3,397$0.85 / 3,9553039515.169510%0.122740-1.7347050.0010111.5261120.163183
SPX19Aug22C4135.00CALL4135.00$54.20$53.70 / 238$54.50 / 1653057216.441360%0.528575-3.4710780.0019802.9879220.691736
SPX19Aug22P4115.00PUT4115.00$43.37$40.20 / 211$40.80 / 1653014118.084351%-0.431878-3.1694560.0019562.951830-0.609702
SPX19Aug22P3275.00PUT3275.00$0.40$0.30 / 1,421$0.40 / 3,458306,00348.239594%-0.000001-0.0000230.0000010.000021-0.000001
SPX19Aug22C4190.00CALL4190.00$28.10$27.60 / 260$28.10 / 2252999415.643596%0.420512-3.3852200.0019452.9359490.552830
SPX19Aug22C4330.00CALL4330.00$2.75$2.35 / 1,489$2.45 / 100281,12614.735487%0.190018-2.3231370.0013502.0377690.251955
SPX19Aug22C4280.00CALL4280.00$6.08$6.30 / 100$6.50 / 3502838814.831031%0.261573-2.7941380.0016192.4431900.345922
SPX19Aug22C4245.00CALL4245.00$12.85$11.80 / 300$12.10 / 4122718715.044068%0.319426-3.0770270.0017782.6832370.421542
SPX19Aug22P4185.00PUT4185.00$55.46$73.60 / 135$74.50 / 1352625917.046986%-0.569845-3.1268200.0019552.949581-0.809510
SPX19Aug22C4375.00CALL4375.00$1.35$0.95 / 2,216$1.10 / 3,495242,24515.035652%0.137665-1.8793540.0010951.6522650.182911
SPX19Aug22P4145.00PUT4145.00$50.26$52.50 / 201$53.20 / 1652421417.563318%-0.491257-3.2002890.0019852.994890-0.695286
SPX19Aug22C4140.00CALL4140.00$51.88$50.90 / 233$51.70 / 165241,58316.368412%0.518659-3.4734520.0019832.9923320.679063
SPX19Aug22C4105.00CALL4105.00$72.71$72.10 / 217$73.10 / 1352463216.908702%0.587738-3.4136400.0019372.9228680.766975
SPX19Aug22P3830.00PUT3830.00$3.40$2.65 / 1,276$2.80 / 2,024241,30224.580008%-0.049415-0.8417900.0005080.767193-0.068665
SPX19Aug22P3795.00PUT3795.00$2.60$2.05 / 809$2.15 / 525241,11625.721138%-0.032904-0.6058480.0003650.551484-0.045667
SPX19Aug22C4060.00CALL4060.00$104.40$104.40 / 75$105.50 / 752354417.608703%0.673235-3.1961750.0017952.7085360.874324
SPX19Aug22C4290.00CALL4290.00$5.50$5.10 / 3,629$5.40 / 1,0532291614.756906%0.246170-2.7046420.0015682.3665750.325734
SPX19Aug22P3990.00PUT3990.00$12.95$12.20 / 500$12.50 / 7122255320.669082%-0.209766-2.3528350.0014332.162650-0.293626
SPX19Aug22P3960.00PUT3960.00$9.63$9.00 / 1,144$9.30 / 1,037221,62821.300544%-0.167837-2.0545910.0012491.884578-0.234551
SPX19Aug22C4165.00CALL4165.00$38.10$38.20 / 274$38.70 / 1552155215.979217%0.469205-3.4544080.0019792.9866800.615629
SPX19Aug22C4155.00CALL4155.00$47.10$43.00 / 165$43.70 / 165212,07816.137895%0.488936-3.4681740.0019842.9944570.640983
SPX19Aug22C4475.00CALL4475.00$0.20$0.15 / 357$0.25 / 4,148209,95316.403120%0.059788-1.0107780.0005910.8919990.079732
SPX19Aug22P2725.00PUT2725.00$0.10$0.10 / 715201,05273.451304%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P4005.00PUT4005.00$15.35$14.10 / 422$14.50 / 753195220.337807%-0.232721-2.4939930.0015212.295064-0.326042
SPX19Aug22P3865.00PUT3865.00$4.70$3.60 / 1,114$3.80 / 3,7831970123.615119%-0.071719-1.1254670.0006811.027171-0.099792
SPX19Aug22C4145.00CALL4145.00$49.50$48.20 / 165$48.90 / 1651856016.285394%0.508743-3.4737560.0019852.9948900.666375
SPX19Aug22P4095.00PUT4095.00$37.10$33.50 / 75$34.00 / 225184618.465601%-0.392815-3.1082160.0019132.886829-0.553684
SPX19Aug22C4055.00CALL4055.00$107.28$108.30 / 75$109.30 / 751750217.672853%0.682341-3.1632520.0017742.6769770.885638
SPX19Aug22P3770.00PUT3770.00$2.00$1.70 / 3,273$1.85 / 1,479172,14926.584910%-0.024082-0.4675850.0002820.425295-0.033396
SPX19Aug22P4165.00PUT4165.00$64.50$62.30 / 214$63.20 / 1651619517.276997%-0.530795-3.1796220.0019792.986680-0.752602
SPX19Aug22C4040.00CALL4040.00$118.62$115.50 / 315$124.90 / 270161,53217.637679%0.709053-3.0553160.0017062.5742440.918663
SPX19Aug22P3730.00PUT3730.00$2.05$1.35 / 3,329$1.50 / 3,2081685028.137307%-0.014056-0.2959660.0001780.268897-0.019470
SPX19Aug22P3505.00PUT3505.00$0.70$0.55 / 3,424$0.65 / 1161676937.664153%-0.000253-0.0078280.0000050.007082-0.000348
SPX19Aug22P3995.00PUT3995.00$13.55$12.80 / 515$13.20 / 7841570020.573037%-0.217275-2.4006540.0014632.207438-0.304224
SPX19Aug22C4195.00CALL4195.00$28.10$25.70 / 258$26.20 / 2131469715.567875%0.410928-3.3656480.0019352.9206310.540433
SPX19Aug22P3970.00PUT3970.00$13.17$10.00 / 500$10.30 / 1,3661465621.110701%-0.181205-2.1556600.0013111.978595-0.253368
SPX19Aug22P3955.00PUT3955.00$7.60$8.60 / 1,192$8.90 / 1,9541465221.441142%-0.161385-2.0036970.0012171.837307-0.225476
SPX19Aug22P3880.00PUT3880.00$4.40$4.10 / 1,650$4.30 / 1,1731473323.171548%-0.083288-1.2600210.0007631.150736-0.115960
SPX19Aug22P3665.00PUT3665.00$1.37$0.95 / 5,288$1.10 / 1,836141,05530.670717%-0.005264-0.1253070.0000750.113673-0.007280
SPX19Aug22C4185.00CALL4185.00$32.50$29.50 / 288$30.00 / 751367715.693276%0.430155-3.4029260.0019552.9495810.565291
SPX19Aug22C3985.00CALL3985.00$206.68$164.40 / 100$170.60 / 1001366718.484985%0.797598-2.5672610.0014032.1173041.025861
SPX19Aug22C3960.00CALL3960.00$228.00$186.60 / 100$193.10 / 100131,23718.507354%0.832163-2.3158530.0012491.8845781.066336
SPX19Aug22P3510.00PUT3510.00$0.75$0.55 / 4,514$0.65 / 116131,09737.377964%-0.000282-0.0086650.0000050.007840-0.000389
SPX19Aug22C4550.00CALL4550.00$0.10$0.05 / 128$0.15 / 5,988124,41018.217969%0.028779-0.5581870.0003270.4935960.038463
SPX19Aug22C4285.00CALL4285.00$6.13$5.70 / 993$5.90 / 3501226114.792252%0.253806-2.7497830.0015942.4052500.335744
SPX19Aug22C4045.00CALL4045.00$116.56$116.20 / 75$117.20 / 751298017.811690%0.700255-3.0927630.0017292.6097770.907814
SPX19Aug22P3495.00PUT3495.00$0.70$0.55 / 2,606$0.65 / 1,6611251538.237897%-0.000203-0.0063680.0000040.005761-0.000279
SPX19Aug22C4410.00CALL4410.00$0.60$0.50 / 149$0.60 / 2,6681164815.419440%0.104728-1.5478150.0009031.3628220.139347
SPX19Aug22C4230.00CALL4230.00$15.52$15.10 / 560$15.50 / 4431172215.169957%0.345918-3.1799390.0018352.7693020.456058
SPX19Aug22C4215.00CALL4215.00$19.92$19.20 / 75$19.60 / 2521172915.341565%0.373285-3.2694960.0018842.8432000.491636
SPX19Aug22C4380.00CALL4380.00$0.95$0.85 / 2,511$1.00 / 1,996101,68815.056791%0.132552-1.8307930.0010671.6099370.176156
SPX19Aug22P4240.00PUT4240.00$85.25$111.60 / 75$112.80 / 751010316.799851%-0.671847-2.8329850.0017982.713193-0.959948
SPX19Aug22P2600.00PUT2600.00$0.05$0.10 / 2,6731011,90081.146997%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P4265.00PUT4265.00$100.65$126.10 / 210$137.60 / 1809816.568672%-0.714357-2.6404310.0016912.552005-1.023658
SPX19Aug22C4240.00CALL4240.00$14.92$12.80 / 500$13.20 / 560983615.086619%0.328153-3.1127190.0017982.7131930.432920
SPX19Aug22C4080.00CALL4080.00$104.50$89.50 / 105$90.50 / 105966717.315253%0.635932-3.3111060.0018692.8199880.827719
SPX19Aug22P3855.00PUT3855.00$3.37$3.30 / 101$3.50 / 2,687949423.908123%-0.064698-1.0398630.0006290.948644-0.089987
SPX19Aug22P3835.00PUT3835.00$3.10$2.75 / 2,425$2.90 / 1,179973424.409703%-0.052223-0.8794980.0005310.801712-0.072581
SPX19Aug22C4090.00CALL4090.00$80.28$82.40 / 105$83.30 / 10581,33717.155041%0.616829-3.3578440.0018992.8662210.803708
SPX19Aug22C4460.00CALL4460.00$0.29$0.20 / 460$0.30 / 3,937735916.166621%0.068458-1.1235520.0006570.9910490.091250
SPX19Aug22C4440.00CALL4440.00$0.44$0.25 / 5,122$0.40 / 4,57972,56215.769334%0.081544-1.2848360.0007501.1325440.108618
SPX19Aug22P4195.00PUT4195.00$62.33$79.70 / 105$80.70 / 10573116.944775%-0.589072-3.0888820.0019352.920631-0.837653
SPX19Aug22C4035.00CALL4035.00$159.70$120.20 / 270$128.90 / 270786517.835236%0.717739-3.0164850.0016812.5375010.929345
SPX19Aug22C3825.00CALL3825.00$313.68$314.70 / 100$321.90 / 10071,39718.761345%0.953275-1.0574200.0004860.7335871.191622
SPX19Aug22P3780.00PUT3780.00$2.87$1.85 / 722$1.95 / 57371,27326.246706%-0.027345-0.5199030.0003130.473025-0.037933
SPX19Aug22P3590.00PUT3590.00$1.04$0.70 / 5,134$0.80 / 114780133.743513%-0.001423-0.0385370.0000230.034909-0.001964
SPX19Aug22C4120.00CALL4120.00$71.07$62.60 / 225$63.50 / 16561,25616.685914%0.558266-3.4515570.0019642.9636030.729577
SPX19Aug22C4115.00CALL4115.00$65.41$65.70 / 222$66.60 / 165673316.757962%0.568122-3.4409430.0019562.9518300.742104
SPX19Aug22P4030.00PUT4030.00$18.12$18.10 / 400$18.50 / 51961,24019.829654%-0.273691-2.7104550.0016562.499606-0.384028
SPX19Aug22C3955.00CALL3955.00$193.03$191.20 / 100$197.70 / 100653618.542308%0.838615-2.2646280.0012171.8373071.073768
SPX19Aug22P3860.00PUT3860.00$3.92$3.40 / 2,134$3.60 / 2,22961,03823.700680%-0.068141-1.0822340.0006540.987504-0.094795
SPX19Aug22P3740.00PUT3740.00$1.87$1.45 / 1,004$1.55 / 10961,40027.738563%-0.016155-0.3334830.0002010.303063-0.022384
SPX19Aug22P3595.00PUT3595.00$1.00$0.70 / 6,227$0.85 / 1,75761,42833.592770%-0.001562-0.0419590.0000250.038013-0.002156
SPX19Aug22P3490.00PUT3490.00$0.71$0.55 / 127$0.65 / 2,43165,71138.522162%-0.000181-0.0057350.0000030.005188-0.000250
SPX19Aug22P2825.00PUT2825.00$0.10$0.05 / 2,996$0.15 / 3,41861,94967.525213%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C3840.00CALL3840.00$298.48$300.00 / 100$307.30 / 100527520.593908%0.944847-1.1715220.0005550.8371311.184799
SPX19Aug22P3620.00PUT3620.00$1.15$0.80 / 3,720$0.90 / 113565432.527438%-0.002458-0.0633120.0000380.057383-0.003395
SPX19Aug22C4600.00CALL4600.00$0.05$0.05 / 2$0.10 / 1,80846,67719.607816%0.016825-0.3544510.0002080.3137800.022514
SPX19Aug22C4320.00CALL4320.00$2.96$2.85 / 2,768$3.00 / 435476614.721874%0.203217-2.4209960.0014062.1223910.269323
SPX19Aug22P4290.00PUT4290.00$159.33$147.90 / 210$159.20 / 180423416.761208%-0.753830-2.4216090.0015682.366575-1.083560
SPX19Aug22P4280.00PUT4280.00$150.58$141.30 / 150$150.30 / 180438117.277717%-0.738427-2.5117640.0016192.443190-1.060087
SPX19Aug22P4225.00PUT4225.00$78.16$100.30 / 90$101.40 / 9041,33816.812465%-0.645051-2.9326060.0018522.795352-0.920133
SPX19Aug22C4015.00CALL4015.00$178.58$136.80 / 180$145.50 / 3043,23818.031436%0.751281-2.8486560.0015772.3796360.970292
SPX19Aug22P3965.00PUT3965.00$10.40$9.50 / 500$9.80 / 1,448474221.213658%-0.174444-2.1052700.0012801.931696-0.243849
SPX19Aug22C3950.00CALL3950.00$202.90$194.70 / 223$201.90 / 100412,62717.810920%0.844911-2.2132620.0011861.7899491.080977
SPX19Aug22C3940.00CALL3940.00$206.58$204.90 / 100$211.50 / 100493718.440264%0.857033-2.1103840.0011231.6952241.094723
SPX19Aug22C3900.00CALL3900.00$242.50$241.00 / 136$249.30 / 100413,70316.164977%0.899260-1.7066520.0008781.3249031.140798
SPX19Aug22C3885.00CALL3885.00$270.06$256.60 / 100$263.60 / 100436116.917663%0.912570-1.5626860.0007911.1933421.154496
SPX19Aug22C3775.00CALL3775.00$401.72$363.70 / 100$371.20 / 10047340.000000%0.974329-0.7423080.0002970.4487081.204507
SPX19Aug22P3720.00PUT3720.00$1.42$1.30 / 399$1.40 / 845485628.521309%-0.012192-0.2617810.0001580.237778-0.016883
SPX19Aug22P3715.00PUT3715.00$1.40$1.25 / 2,939$1.35 / 110454928.668552%-0.011341-0.2458850.0001480.223311-0.015702
SPX19Aug22P4750.00PUT4750.00$572.35$604.50 / 100$612.50 / 100329239.565729%-0.9973270.2436290.0000410.061901-1.556820
SPX19Aug22C4110.00CALL4110.00$69.95$68.90 / 135$69.80 / 13532,39516.837261%0.577949-3.4282980.0019472.9382450.754572
SPX19Aug22C4020.00CALL4020.00$174.14$132.60 / 180$143.20 / 180372018.485789%0.743084-2.8923510.0016042.4206100.960332
SPX19Aug22C3915.00CALL3915.00$227.11$228.20 / 100$235.00 / 100398018.166505%0.884590-1.8555010.0009681.4611881.125173
SPX19Aug22C3910.00CALL3910.00$232.07$232.90 / 100$239.80 / 100337718.101746%0.889633-1.8054290.0009381.4153111.130599
SPX19Aug22P3905.00PUT3905.00$4.87$5.20 / 1,970$5.40 / 308349422.528202%-0.105477-1.4981610.0009081.369867-0.147012
SPX19Aug22C3880.00CALL3880.00$261.70$261.40 / 100$268.40 / 100343916.516611%0.916712-1.5160050.0007631.1507361.158646
SPX19Aug22C3790.00CALL3790.00$348.25$348.90 / 100$356.40 / 10038080.000000%0.969041-0.8262390.0003470.5244051.202081
SPX19Aug22C3750.00CALL3750.00$412.61$387.10 / 133$395.50 / 13336,8070.000000%0.981489-0.6219030.0002260.3404291.206245
SPX19Aug22C3740.00CALL3740.00$422.49$398.30 / 100$405.90 / 10031870.000000%0.983845-0.5802300.0002010.3030631.206231
SPX19Aug22P3375.00PUT3375.00$0.50$0.40 / 1,428$0.50 / 2,93636,23743.759776%-0.000010-0.0003860.0000010.000348-0.000014
SPX19Aug22P2800.00PUT2800.00$0.10$0.05 / 690$0.15 / 3,998316,19168.989144%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P4740.00PUT4740.00$562.20$594.50 / 100$602.50 / 10021939.046477%-0.9969470.2340640.0000460.069794-1.553025
SPX19Aug22C4725.00CALL4725.00$0.10$0.05 / 122,38323.319745%0.003717-0.0939040.0000550.0833050.004987
SPX19Aug22C4575.00CALL4575.00$0.10$0.10 / 48421,02819.179270%0.022112-0.4473450.0002620.3958060.029572
SPX19Aug22C4360.00CALL4360.00$2.07$1.30 / 377$1.40 / 521279514.899527%0.153840-2.0265510.0011801.7804100.204270
SPX19Aug22P4215.00PUT4215.00$76.34$93.10 / 105$94.20 / 10522916.843577%-0.626715-2.9914110.0018842.843200-0.893020
SPX19Aug22C4085.00CALL4085.00$113.13$85.90 / 105$86.90 / 10522,81617.237686%0.626414-3.3354050.0018852.8439290.815766
SPX19Aug22C3855.00CALL3855.00$285.66$285.50 / 100$292.70 / 100228713.337675%0.935302-1.2941970.0006290.9486441.176406
SPX19Aug22C3830.00CALL3830.00$308.42$309.80 / 100$317.00 / 100232918.764813%0.950585-1.0944740.0005080.7671931.189515
SPX19Aug22C3800.00CALL3800.00$352.43$337.30 / 134$348.00 / 134216,63919.557576%0.965053-0.8872200.0003840.5794951.199815
SPX19Aug22C3770.00CALL3770.00$368.53$368.70 / 100$376.20 / 10021310.000000%0.975918-0.7163110.0002820.4252951.205074
SPX19Aug22P3685.00PUT3685.00$1.20$1.05 / 5,681$1.20 / 1,373239929.868434%-0.007226-0.1658190.0001000.150489-0.009997
SPX19Aug22P3270.00PUT3270.00$0.52$0.30 / 454$0.40 / 3,01921,07848.524513%-0.000001-0.0000200.0000010.000018-0.000001
SPX19Aug22P3000.00PUT3000.00$0.25$0.15 / 1$0.20 / 1,422219,13760.401486%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P2700.00PUT2700.00$0.07$0.05 / 100$0.10 / 998219,53073.296056%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P2300.00PUT2300.00$0.05$0.05 / 739210,50096.064392%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P2250.00PUT2250.00$0.05$0.05 / 79022,33899.470229%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P7600.00PUT7600.00$3459.49$3446.70 / 32$3463.80 / 321868132.634935%-1.0000000.5014110.0000010.000000-2.496651
SPX19Aug22P6700.00PUT6700.00$2560.24$2547.60 / 32$2564.50 / 32167109.145157%-1.0000000.4420330.0000010.000000-2.200995
SPX19Aug22P4960.00PUT4960.00$820.43$814.10 / 100$822.50 / 10012049.578961%-0.9998820.3233310.0000020.003474-1.629235
SPX19Aug22P4950.00PUT4950.00$810.38$804.10 / 100$812.50 / 100116249.099351%-0.9998610.3220290.0000030.004044-1.625922
SPX19Aug22C4750.00CALL4750.00$0.07$0.05 / 114,80824.177464%0.002673-0.0697530.0000410.0619010.003587
SPX19Aug22C4540.00CALL4540.00$0.10$0.05 / 150$0.15 / 3,819146917.827473%0.031891-0.6078970.0003560.5374240.042610
SPX19Aug22P4500.00PUT4500.00$365.46$355.50 / 100$364.00 / 13314,00327.651839%-0.952674-0.5423230.0004910.741141-1.415118
SPX19Aug22P4235.00PUT4235.00$118.00$107.80 / 75$108.90 / 7512916.801655%-0.663015-2.8676390.0018172.741899-0.946799
SPX19Aug22P4210.00PUT4210.00$68.80$89.60 / 105$90.70 / 105122116.855332%-0.617418-3.0183690.0018982.864904-0.879311
SPX19Aug22C4070.00CALL4070.00$131.44$96.80 / 105$97.90 / 105164717.458971%0.654749-3.2570940.0018342.7673130.851278
SPX19Aug22C4005.00CALL4005.00$150.01$145.30 / 180$156.20 / 24211,07718.726713%0.767279-2.7582240.0015212.2950640.989628
SPX19Aug22C3990.00CALL3990.00$188.86$157.70 / 210$169.80 / 210161518.873914%0.790234-2.6160760.0014332.1626501.017116
SPX19Aug22C3970.00CALL3970.00$174.68$177.70 / 100$184.10 / 100137618.568693%0.818795-2.4175810.0013111.9785951.050804
SPX19Aug22C3945.00CALL3945.00$197.18$200.40 / 100$206.90 / 100133218.539584%0.851051-2.1618230.0011551.7425671.087962
SPX19Aug22C3935.00CALL3935.00$216.60$209.60 / 100$216.20 / 10011,05118.470787%0.862858-2.0590110.0010921.6479811.101259
SPX19Aug22C3920.00CALL3920.00$220.46$223.60 / 100$230.30 / 100159718.336530%0.879391-1.9059560.0009991.5074471.119528
SPX19Aug22C3895.00CALL3895.00$244.66$247.10 / 100$254.10 / 100155917.631830%0.903846-1.6580550.0008481.2804651.145575
SPX19Aug22C3875.00CALL3875.00$280.21$266.20 / 100$273.30 / 100177416.159603%0.920710-1.4700490.0007351.1088171.162592
SPX19Aug22C3870.00CALL3870.00$267.48$271.00 / 100$278.10 / 10011,40715.271996%0.924565-1.4248550.0007071.0676181.166338
SPX19Aug22P3840.00PUT3840.00$2.67$2.85 / 3,420$3.10 / 4,24211,86624.310281%-0.055153-0.9181780.0005550.837131-0.076667
SPX19Aug22C3820.00CALL3820.00$332.87$319.60 / 100$326.80 / 10011,20818.498647%0.955849-1.0213610.0004640.7009031.193567
SPX19Aug22P3745.00PUT3745.00$2.32$1.45 / 3,356$1.60 / 822174927.499503%-0.017300-0.3535430.0002130.321337-0.023973
SPX19Aug22P3670.00PUT3670.00$1.10$1.00 / 3,230$1.10 / 45611,17830.473552%-0.005705-0.1345750.0000810.122094-0.007890
SPX19Aug22P3625.00PUT3625.00$1.09$0.80 / 5,454$0.95 / 1,80814,04132.360682%-0.002684-0.0685500.0000410.062136-0.003708
SPX19Aug22C3600.00CALL3600.00$584.43$537.30 / 100$545.30 / 10011490.000000%0.998287-0.2831530.0000270.0413531.180259
SPX19Aug22P3535.00PUT3535.00$0.82$0.60 / 3,564$0.70 / 116154036.296408%-0.000480-0.0141900.0000090.012844-0.000662
SPX19Aug22C3500.00CALL3500.00$634.44$636.90 / 100$645.00 / 10011250.000000%0.999774-0.2379770.0000040.0063901.149461
SPX19Aug22P3480.00PUT3480.00$0.70$0.50 / 5,245$0.65 / 3,14511,56938.905572%-0.000144-0.0046370.0000030.004194-0.000199
SPX19Aug22P3360.00PUT3360.00$0.45$0.40 / 117$0.50 / 3,87112,78744.617850%-0.000007-0.0002600.0000010.000235-0.000009
SPX19Aug22P3080.00PUT3080.00$0.20$0.15 / 2,153$0.25 / 2,836148856.514546%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P3075.00PUT3075.00$0.20$0.15 / 1,640$0.25 / 3,32211,51656.799859%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P3070.00PUT3070.00$0.20$0.15 / 640$0.25 / 3,196168157.085554%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P2975.00PUT2975.00$0.15$0.10 / 2,005$0.20 / 2,92411,45261.023729%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P2925.00PUT2925.00$0.15$0.10 / 1$0.20 / 5,12811,81663.913639%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C7600.00CALL7600.00$0.05$0.05 / 1,92201,64994.757671%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C7400.00CALL7400.00$0.05$0.05 / 1,811022090.942151%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P7400.00PUT7400.00$3268.43$3246.60 / 15$3264.70 / 15029128.990142%-1.0000000.4882160.0000010.000000-2.430950
SPX19Aug22C7200.00CALL7200.00$0.05$0.05 / 1,806010387.000423%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P7200.00PUT7200.00$3229.29$3046.80 / 15$3064.90 / 15023123.996722%-1.0000000.4750210.0000010.000000-2.365248
SPX19Aug22C7000.00CALL7000.00$0.03$0.05 / 1,804027682.933386%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P7000.00PUT7000.00$3017.88$2847.00 / 15$2865.10 / 15036118.800479%-1.0000000.4618260.0000010.000000-2.299547
SPX19Aug22C6800.00CALL6800.00$0.07$0.05 / 1,833036678.725488%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P6800.00PUT6800.00$2835.84$2647.20 / 15$2665.30 / 30016113.386344%-1.0000000.4486310.0000010.000000-2.233846
SPX19Aug22C6700.00CALL6700.00$0.05$0.05 / 1,79202676.563648%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C6600.00CALL6600.00$0.05$0.05 / 1,798022374.365218%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P6600.00PUT6600.00$2469.61$2447.40 / 15$2465.50 / 300647107.739170%-1.0000000.4354360.0000010.000000-2.168144
SPX19Aug22C6500.00CALL6500.00$0.05$0.05 / 1,81905172.128457%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P6500.00PUT6500.00$2822.42$2347.50 / 15$2365.50 / 1506104.598837%-1.0000000.4288380.0000010.000000-2.135294
SPX19Aug22C6400.00CALL6400.00$0.05$0.05 / 1,80709969.848973%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P6400.00PUT6400.00$2536.79$2247.50 / 15$2265.60 / 300142101.399537%-1.0000000.4222410.0000010.000000-2.102443
SPX19Aug22C6300.00CALL6300.00$0.05$0.05 / 1,80406267.527626%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P6300.00PUT6300.00$2620.88$2147.60 / 15$2165.70 / 300298.362698%-1.0000000.4156430.0000010.000000-2.069592
SPX19Aug22C6200.00CALL6200.00$0.05$0.05 / 1,801021465.158249%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P6200.00PUT6200.00$2338.68$2047.70 / 15$2065.70 / 1503995.039031%-1.0000000.4090460.0000010.000000-2.036742
SPX19Aug22C6100.00CALL6100.00$0.05$0.05 / 1,79204562.744114%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P6100.00PUT6100.00$1666.90$1947.80 / 15$1965.80 / 150391.858169%-1.0000000.4024480.0000010.000000-2.003891
SPX19Aug22C6000.00CALL6000.00$0.10$0.05 / 1,807051160.283350%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P6000.00PUT6000.00$2062.64$1847.90 / 15$1865.90 / 1501188.595937%-1.0000000.3958510.0000010.000000-1.971040
SPX19Aug22C5900.00CALL5900.00$0.05$0.05 / 1,794047157.768779%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P5900.00PUT5900.00$1467.07$1748.00 / 15$1765.90 / 150585.061809%-1.0000000.3892530.0000010.000000-1.938190
SPX19Aug22C5800.00CALL5800.00$0.15$0.05 / 1,801033055.202367%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P5800.00PUT5800.00$1364.19$1648.10 / 15$1666.00 / 150781.637427%-1.0000000.3826560.0000010.000000-1.905339
SPX19Aug22C5750.00CALL5750.00$0.10$0.05 / 1,79405353.896548%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P5750.00PUT5750.00$1813.19$1598.10 / 15$1616.10 / 150379.893465%-1.0000000.3793570.0000010.000000-1.888914
SPX19Aug22C5700.00CALL5700.00$0.10$0.05 / 1,80209352.577623%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P5700.00PUT5700.00$1164.99$1548.20 / 15$1566.10 / 150678.122616%-1.0000000.3760580.0000010.000000-1.872488
SPX19Aug22C5650.00CALL5650.00$0.12$0.05 / 1,79209351.242645%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P5650.00PUT5650.00$1098.83$1498.20 / 15$1516.10 / 150476.152134%-1.0000000.3727590.0000010.000000-1.856063
SPX19Aug22C5600.00CALL5600.00$0.05$0.05 / 1,795024449.898167%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P5600.00PUT5600.00$1112.48$1448.30 / 15$1466.20 / 150474.510035%-1.0000000.3694610.0000010.000000-1.839638
SPX19Aug22C5550.00CALL5550.00$0.09$0.05 / 1,798029048.534041%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P5550.00PUT5550.00$1141.30$1398.30 / 15$1416.20 / 150272.497750%-1.0000000.3661620.0000010.000000-1.823212
SPX19Aug22C5500.00CALL5500.00$0.05$0.05 / 1,782048247.154197%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P5500.00PUT5500.00$1718.15$1348.30 / 15$1366.20 / 150570.461154%-1.0000000.3628630.0000010.000000-1.806787
SPX19Aug22C5475.00CALL5475.00$0.10$0.05 / 1,667010246.455947%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P5475.00PUT5475.00$1694.30$1323.40 / 15$1341.30 / 150669.767511%-1.0000000.3612130.0000010.000000-1.798574
SPX19Aug22C5450.00CALL5450.00$0.05$0.05 / 1,780026145.756335%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22P5450.00PUT5450.00$1138.48$1298.40 / 15$1316.30 / 150468.734631%-1.0000000.3595640.0000010.000000-1.790362
SPX19Aug22C5425.00CALL5425.00$0.05$0.05 / 1,653021545.053644%0.000001-0.0000010.0000010.0000010.000000
SPX19Aug22P5425.00PUT5425.00$1107.47$1273.40 / 15$1291.30 / 150267.696420%-1.0000000.3579140.0000010.000001-1.782149
SPX19Aug22C5400.00CALL5400.00$0.05$0.05 / 1,79401,77344.342682%0.000001-0.0000010.0000010.0000010.000000
SPX19Aug22P5400.00PUT5400.00$1598.63$1248.40 / 15$1266.30 / 150966.653591%-1.0000000.3562640.0000010.000001-1.773936
SPX19Aug22C5375.00CALL5375.00$0.05$0.05 / 1,490013243.629748%0.000001-0.0000020.0000010.0000020.000000
SPX19Aug22P5375.00PUT5375.00$1573.98$1228.40 / 100$1237.40 / 1000867.260344%-1.0000000.3546140.0000010.000002-1.765724
SPX19Aug22C5350.00CALL5350.00$0.07$0.05 / 1,78101,05142.912543%0.000001-0.0000040.0000010.0000030.000000
SPX19Aug22P5350.00PUT5350.00$1028.71$1203.50 / 100$1212.40 / 1000866.333187%-1.0000000.3529630.0000010.000003-1.757511
SPX19Aug22C5325.00CALL5325.00$0.05$0.05 / 1,640025742.190967%0.000001-0.0000060.0000010.0000050.000000
SPX19Aug22P5325.00PUT5325.00$1024.08$1178.50 / 100$1187.40 / 1000365.258537%-1.0000000.3513110.0000010.000005-1.749298
SPX19Aug22C5300.00CALL5300.00$0.05$0.05 / 1,76301,24541.466995%0.000001-0.0000100.0000010.0000090.000000
SPX19Aug22P5300.00PUT5300.00$1117.00$1153.50 / 100$1162.40 / 100013164.177645%-1.0000000.3496580.0000010.000009-1.741085
SPX19Aug22C5275.00CALL5275.00$0.05$0.05 / 1,76801,73740.732864%0.000001-0.0000160.0000010.0000150.000001
SPX19Aug22P5275.00PUT5275.00$999.66$1128.60 / 100$1137.50 / 10001163.359749%-1.0000000.3480020.0000010.000015-1.732873
SPX19Aug22C5250.00CALL5250.00$0.05$0.05 / 1,76502,09239.998277%0.000001-0.0000270.0000010.0000240.000001
SPX19Aug22P5250.00PUT5250.00$793.79$1103.60 / 100$1112.50 / 1000762.263457%-0.9999990.3463430.0000010.000024-1.724660
SPX19Aug22C5225.00CALL5225.00$0.05$0.05 / 1,615062239.258641%0.000001-0.0000430.0000010.0000380.000001
SPX19Aug22P5225.00PUT5225.00$1293.75$1078.60 / 100$1087.50 / 100012661.159830%-0.9999990.3446770.0000010.000038-1.716446
SPX19Aug22C5200.00CALL5200.00$0.05$0.05 / 1,73702,28438.514892%0.000002-0.0000680.0000010.0000600.000002
SPX19Aug22P5200.00PUT5200.00$1408.73$1053.70 / 100$1062.50 / 10005760.178143%-0.9999980.3430030.0000010.000060-1.708233
SPX19Aug22C5175.00CALL5175.00$0.05$0.05 / 1,607051437.762685%0.000003-0.0001070.0000010.0000950.000004
SPX19Aug22P5175.00PUT5175.00$1383.97$1028.70 / 100$1037.50 / 10004759.058983%-0.9999970.3413140.0000010.000095-1.700019
SPX19Aug22C5150.00CALL5150.00$0.05$0.05 / 1,71801,31237.007715%0.000004-0.0001670.0000010.0001490.000006
SPX19Aug22P5150.00PUT5150.00$612.02$1003.80 / 100$1012.50 / 100024258.058958%-0.9999960.3396040.0000010.000149-1.691804
SPX19Aug22C5125.00CALL5125.00$0.07$0.05 / 1,58901,46536.248161%0.000007-0.0002600.0000010.0002320.000009
SPX19Aug22P5125.00PUT5125.00$826.98$978.80 / 100$987.50 / 100011956.924083%-0.9999930.3378620.0000010.000232-1.683588
SPX19Aug22C5100.00CALL5100.00$0.05$0.05 / 1,68802,03635.484238%0.000011-0.0004020.0000010.0003580.000014
SPX19Aug22P5100.00PUT5100.00$682.21$953.90 / 100$962.50 / 100016255.904680%-0.9999890.3360710.0000010.000358-1.675370
SPX19Aug22C5075.00CALL5075.00$0.28$0.05 / 1,553056734.713923%0.000017-0.0006150.0000010.0005470.000022
SPX19Aug22P5075.00PUT5075.00$553.04$928.90 / 100$937.50 / 100011254.753413%-0.9999830.3342090.0000010.000547-1.667149
SPX19Aug22C5050.00CALL5050.00$0.05$0.05 / 1,65403,30433.939191%0.000026-0.0009330.0000010.0008300.000035
SPX19Aug22P5050.00PUT5050.00$927.42$903.90 / 100$912.50 / 100026453.594215%-0.9999740.3322410.0000010.000830-1.658924
SPX19Aug22C5025.00CALL5025.00$0.05$0.05 / 1,507063933.156626%0.000040-0.0014040.0000010.0012500.000054
SPX19Aug22P5025.00PUT5025.00$513.67$879.00 / 100$887.50 / 100014952.544813%-0.9999600.3301210.0000010.001250-1.650693
SPX19Aug22C5000.00CALL5000.00$0.03$0.05 / 1,622032,96332.371069%0.000061-0.0020960.0000010.0018640.000082
SPX19Aug22P5000.00PUT5000.00$863.93$853.00 / 132$863.90 / 132029,98851.822970%-0.9999390.3277800.0000010.001864-1.642452
SPX19Aug22C4975.00CALL4975.00$0.05$0.05 / 1,468098631.579668%0.000092-0.0031010.0000020.0027580.000124
SPX19Aug22P4975.00PUT4975.00$846.20$829.10 / 100$837.50 / 100015350.295660%-0.9999080.3251260.0000020.002758-1.634197
SPX19Aug22C4970.00CALL4970.00$0.05$0.05 / 1,46705031.420580%0.000100-0.0033500.0000020.0029790.000135
SPX19Aug22P4970.00PUT4970.00$1115.39$824.10 / 100$832.50 / 10001650.057120%-0.9999000.3245470.0000020.002979-1.632544
SPX19Aug22C4960.00CALL4960.00$0.05$0.05 / 1,45803031.101712%0.000118-0.0039060.0000020.0034740.000159
SPX19Aug22C4950.00CALL4950.00$0.05$0.05 / 1,56703,31330.781915%0.000139-0.0045470.0000030.0040440.000187
SPX19Aug22C4940.00CALL4940.00$0.05$0.05 / 1,08106530.458795%0.000163-0.0052870.0000030.0047010.000219
SPX19Aug22P4940.00PUT4940.00$803.76$794.20 / 100$802.50 / 10006548.729028%-0.9998370.3206300.0000030.004701-1.622604
SPX19Aug22C4930.00CALL4930.00$0.05$0.05 / 1,05506130.138901%0.000191-0.0061380.0000040.0054580.000257
SPX19Aug22P4930.00PUT4930.00$784.20 / 100$792.50 / 1000048.247522%-0.9998090.3191190.0000040.005458-1.619281
SPX19Aug22C4925.00CALL4925.00$0.05$0.05 / 1,063037129.978015%0.000207-0.0066100.0000040.0058770.000278
SPX19Aug22P4925.00PUT4925.00$1131.32$779.20 / 100$787.50 / 100018048.001295%-0.9997930.3183170.0000040.005877-1.617617
SPX19Aug22C4920.00CALL4920.00$0.05$0.05 / 1,045025129.816725%0.000224-0.0071160.0000040.0063270.000301
SPX19Aug22P4920.00PUT4920.00$774.20 / 100$782.50 / 1000047.759483%-0.9997760.3174820.0000040.006327-1.615952
SPX19Aug22C4910.00CALL4910.00$0.05$0.05 / 1,03809729.494269%0.000262-0.0082370.0000050.0073230.000352
SPX19Aug22P4910.00PUT4910.00$764.20 / 100$772.50 / 1000047.274231%-0.9997380.3157000.0000050.007323-1.612616
SPX19Aug22C4900.00CALL4900.00$0.05$0.05 / 1,19006,46829.168902%0.000306-0.0095220.0000060.0084640.000412
SPX19Aug22P4900.00PUT4900.00$742.18$754.20 / 100$762.50 / 100022546.786995%-0.9996940.3137560.0000060.008464-1.609271
SPX19Aug22C4890.00CALL4890.00$0.05$0.05 / 99303228.843156%0.000357-0.0109900.0000060.0097690.000480
SPX19Aug22P4890.00PUT4890.00$758.50$744.20 / 100$752.50 / 1000046.297947%-0.9996430.3116280.0000060.009769-1.605918
SPX19Aug22C4880.00CALL4880.00$0.05$0.05 / 1,10607828.517203%0.000416-0.0126670.0000070.0112570.000560
SPX19Aug22P4880.00PUT4880.00$904.50$734.20 / 100$742.50 / 1000445.804819%-0.9995840.3092920.0000070.011257-1.602553
SPX19Aug22C4875.00CALL4875.00$0.10$0.05 / 1,25502,18528.350590%0.000449-0.0135910.0000080.0120780.000604
SPX19Aug22P4875.00PUT4875.00$1025.09$729.20 / 100$737.50 / 100026745.562586%-0.9995510.3080380.0000080.012078-1.600867
SPX19Aug22C4870.00CALL4870.00$0.15$0.05 / 1,09808828.187885%0.000484-0.0145770.0000090.0129540.000651
SPX19Aug22P4870.00PUT4870.00$738.26$724.20 / 100$732.50 / 1000045.315446%-0.9995160.3067220.0000090.012954-1.599177
SPX19Aug22C4860.00CALL4860.00$0.05$0.05 / 1,066017127.860336%0.000563-0.0167500.0000100.0148830.000756
SPX19Aug22P4860.00PUT4860.00$714.30 / 100$722.50 / 1000044.924956%-0.9994370.3038890.0000100.014883-1.595787
SPX19Aug22C4850.00CALL4850.00$0.05$0.05 / 1,21206,65327.530017%0.000653-0.0192180.0000110.0170740.000877
SPX19Aug22P4850.00PUT4850.00$737.37$704.30 / 100$712.50 / 10005644.428797%-0.9993470.3007610.0000110.017074-1.592380
SPX19Aug22C4840.00CALL4840.00$0.05$0.05 / 1,041013527.200611%0.000756-0.0220160.0000130.0195580.001016
SPX19Aug22P4840.00PUT4840.00$809.23$694.30 / 100$702.50 / 1000443.933127%-0.9992440.2973040.0000130.019558-1.588956
SPX19Aug22C4830.00CALL4830.00$0.05$0.05 / 1,030018926.866268%0.000875-0.0251830.0000150.0223690.001176
SPX19Aug22P4830.00PUT4830.00$1040.71$684.30 / 100$692.50 / 10003143.431802%-0.9991250.2934770.0000150.022369-1.585512
SPX19Aug22C4825.00CALL4825.00$0.05$0.05 / 1,024080426.702619%0.000941-0.0269170.0000160.0239090.001264
SPX19Aug22P4825.00PUT4825.00$721.30$679.30 / 100$687.50 / 10007343.181393%-0.9990590.2914130.0000160.023909-1.583781
SPX19Aug22C4820.00CALL4820.00$0.05$0.05 / 1,012043726.537030%0.001011-0.0287610.0000170.0255450.001359
SPX19Aug22P4820.00PUT4820.00$1139.83$674.40 / 100$682.50 / 1000043.031947%-0.9989890.2892390.0000170.025545-1.582044
SPX19Aug22C4810.00CALL4810.00$0.10$0.05 / 590031226.202798%0.001167-0.0327960.0000190.0291260.001567
SPX19Aug22P4810.00PUT4810.00$325.63$664.40 / 100$672.50 / 1000342.528749%-0.9988330.2845440.0000190.029126-1.578550
SPX19Aug22C4800.00CALL4800.00$0.05$0.05 / 86904,70725.867367%0.001345-0.0373390.0000220.0331570.001806
SPX19Aug22P4800.00PUT4800.00$687.93$654.40 / 100$662.50 / 100047442.024388%-0.9986550.2793410.0000220.033157-1.575027
SPX19Aug22C4790.00CALL4790.00$0.05$0.05 / 618016325.531953%0.001547-0.0424450.0000250.0376860.002077
SPX19Aug22P4790.00PUT4790.00$686.35$644.40 / 100$652.50 / 1000141.514337%-0.9984530.2735760.0000250.037686-1.571470
SPX19Aug22C4780.00CALL4780.00$0.05$0.05 / 476039925.193639%0.001777-0.0481730.0000280.0427670.002386
SPX19Aug22P4780.00PUT4780.00$640.44$634.50 / 100$642.50 / 10001041.103766%-0.9982230.2671880.0000280.042767-1.567876
SPX19Aug22C4775.00CALL4775.00$0.05$0.05 / 83001,90325.028109%0.001904-0.0512900.0000300.0455310.002556
SPX19Aug22P4775.00PUT4775.00$982.99$629.50 / 100$637.50 / 100031940.848088%-0.9980960.2637410.0000300.045531-1.566063
SPX19Aug22C4770.00CALL4770.00$0.05$0.05 / 61807824.856705%0.002039-0.0545870.0000320.0484550.002738
SPX19Aug22P4770.00PUT4770.00$818.80$624.50 / 100$632.50 / 1000440.591870%-0.9979610.2601150.0000320.048455-1.564240
SPX19Aug22C4760.00CALL4760.00$0.05$0.05 / 476028624.517591%0.002336-0.0617550.0000360.0548110.003136
SPX19Aug22P4760.00PUT4760.00$966.33$614.50 / 100$622.50 / 1000540.077663%-0.9976640.2522860.0000360.054811-1.560556
SPX19Aug22C4740.00CALL4740.00$0.10$0.10 / 2,535050025.291478%0.003053-0.0786580.0000460.0697940.004097
SPX19Aug22C4730.00CALL4730.00$0.10$0.10 / 2,506021524.930858%0.003483-0.0885550.0000520.0785660.004672
SPX19Aug22P4730.00PUT4730.00$591.50$584.50 / 100$592.50 / 1000638.526010%-0.9965170.2235070.0000520.078566-1.549165
SPX19Aug22P4725.00PUT4725.00$710.17$579.50 / 100$587.50 / 100014638.269875%-0.9962830.2178290.0000550.083305-1.547208
SPX19Aug22C4720.00CALL4720.00$0.10$0.10 / 2,481031824.568252%0.003967-0.0995340.0000590.0882930.005321
SPX19Aug22P4720.00PUT4720.00$581.50$574.50 / 100$582.60 / 1000638.099540%-0.9960330.2118680.0000590.088293-1.545231
SPX19Aug22C4710.00CALL4710.00$0.10$0.10 / 2,454064224.206682%0.004511-0.1116890.0000660.0990610.006050
SPX19Aug22P4710.00PUT4710.00$564.50 / 100$572.60 / 1000037.575860%-0.9954890.1990540.0000660.099061-1.541217
SPX19Aug22P4700.00PUT4700.00$593.11$554.50 / 100$562.60 / 10001,47937.050161%-0.9948770.1849640.0000740.110956-1.537112
SPX19Aug22C4690.00CALL4690.00$0.15$0.10 / 2,38101,27223.475574%0.005809-0.1399290.0000820.1240710.007788
SPX19Aug22P4690.00PUT4690.00$926.95$544.60 / 100$552.60 / 1000236.611787%-0.9941910.1694940.0000820.124071-1.532908
SPX19Aug22C4680.00CALL4680.00$0.05$0.10 / 2,349075123.110936%0.006578-0.1562280.0000920.1385010.008817
SPX19Aug22P4680.00PUT4680.00$876.82$534.60 / 100$542.60 / 10001836.081210%-0.9934220.1525360.0000920.138501-1.528595
SPX19Aug22C4675.00CALL4675.00$0.15$0.10 / 3,34701,75022.926848%0.006995-0.1649710.0000970.1462400.009375
SPX19Aug22P4675.00PUT4675.00$541.72$529.60 / 100$537.60 / 100048935.815131%-0.9930050.1434630.0000970.146240-1.526393
SPX19Aug22C4670.00CALL4670.00$0.15$0.10 / 2,315034322.742212%0.007437-0.1741290.0001020.1543450.009966
SPX19Aug22P4670.00PUT4670.00$859.62$524.60 / 100$532.60 / 1000735.548522%-0.9925630.1339750.0001020.154345-1.524161
SPX19Aug22C4660.00CALL4660.00$0.05$0.10 / 2,237035422.373578%0.008395-0.1937490.0001140.1717080.011248
SPX19Aug22P4660.00PUT4660.00$857.48$514.60 / 100$522.60 / 10001135.013692%-0.9916050.1136950.0001140.171708-1.519594
SPX19Aug22C4650.00CALL4650.00$0.10$0.10 / 3,37802,75822.002330%0.009462-0.2152080.0001260.1906930.012675
SPX19Aug22P4650.00PUT4650.00$521.82$504.60 / 100$512.60 / 100037434.476686%-0.9905380.0915760.0001260.190693-1.514881
SPX19Aug22C4640.00CALL4640.00$0.13$0.10 / 2,234043621.629826%0.010649-0.2386300.0001400.2114100.014262
SPX19Aug22P4640.00PUT4640.00$626.06$494.70 / 100$502.60 / 10004234.019436%-0.9893510.0674940.0001400.211410-1.510009
SPX19Aug22C4630.00CALL4630.00$0.20$0.10 / 2,154031921.256306%0.011967-0.2641400.0001550.2339670.016024
SPX19Aug22P4630.00PUT4630.00$762.59$484.70 / 100$492.60 / 1000633.476634%-0.9880330.0413250.0001550.233967-1.504963
SPX19Aug22C4625.00CALL4625.00$0.25$0.10 / 2,61801,39521.069183%0.012678-0.2777170.0001630.2459700.016974
SPX19Aug22P4625.00PUT4625.00$757.64$479.70 / 100$487.60 / 100094233.204373%-0.9873220.0274180.0001630.245970-1.502369
SPX19Aug22C4620.00CALL4620.00$0.25$0.10 / 1,666038820.881789%0.013427-0.2918630.0001710.2584740.017975
SPX19Aug22P4620.00PUT4620.00$816.99$474.70 / 100$482.60 / 10005132.931535%-0.9865730.0129420.0001710.258474-1.499726
SPX19Aug22C4610.00CALL4610.00$0.15$0.10 / 1,392035220.507395%0.015042-0.3219250.0001890.2850420.020132
SPX19Aug22P4610.00PUT4610.00$560.43$464.70 / 100$472.60 / 10001332.389114%-0.984958-0.0177790.0001890.285042-1.494284
SPX19Aug22P4600.00PUT4600.00$489.90$453.40 / 132$464.20 / 13202,64732.079474%-0.983175-0.0509660.0002080.313780-1.488617
SPX19Aug22C4590.00CALL4590.00$0.15$0.10 / 125032119.749935%0.018790-0.3895650.0002280.3447930.025138
SPX19Aug22P4590.00PUT4590.00$825.95$444.80 / 100$452.60 / 1000531.367041%-0.981210-0.0867390.0002280.344793-1.482708
SPX19Aug22C4580.00CALL4580.00$0.10$0.05 / 2$0.10 / 620053318.864715%0.020953-0.4273850.0002510.3781870.028024
SPX19Aug22P4580.00PUT4580.00$826.09$434.80 / 100$442.60 / 100022530.806643%-0.979047-0.1252190.0002510.378187-1.476537
SPX19Aug22P4575.00PUT4575.00$684.79$429.80 / 100$437.60 / 100038730.527999%-0.977888-0.1455090.0002620.395806-1.473347
SPX19Aug22C4570.00CALL4570.00$0.25$0.15 / 3,540025619.748596%0.023327-0.4680250.0002740.4140580.031193
SPX19Aug22P4570.00PUT4570.00$428.42$424.80 / 100$432.60 / 10003230.248712%-0.976673-0.1665190.0002740.414058-1.470083
SPX19Aug22C4560.00CALL4560.00$0.10$0.15 / 3,45801,28519.353878%0.025931-0.5115930.0003000.4524990.034665
SPX19Aug22P4560.00PUT4560.00$595.38$414.80 / 100$422.60 / 10004929.688166%-0.974069-0.2107460.0003000.452499-1.463326
SPX19Aug22P4550.00PUT4550.00$405.00$404.80 / 100$412.60 / 10001,38829.125109%-0.971221-0.2580000.0003270.493596-1.456242
SPX19Aug22P4540.00PUT4540.00$735.47$394.90 / 100$402.60 / 100019328.634266%-0.968109-0.3083700.0003560.537424-1.448811
SPX19Aug22C4530.00CALL4530.00$0.20$0.05 / 1,363$0.15 / 2,22101,57317.440765%0.035282-0.6608000.0003870.5840480.047129
SPX19Aug22P4530.00PUT4530.00$626.23$384.90 / 100$392.70 / 100052528.135738%-0.964718-0.3619320.0003870.584048-1.441007
SPX19Aug22C4525.00CALL4525.00$0.20$0.05 / 3,099$0.15 / 2,26201,20917.245880%0.037089-0.6884680.0004030.6084250.049535
SPX19Aug22P4525.00PUT4525.00$402.19$379.90 / 100$387.70 / 100067427.852618%-0.962911-0.3899310.0004030.608425-1.436957
SPX19Aug22C4520.00CALL4520.00$0.20$0.05 / 3,874$0.15 / 1,372028317.050675%0.038973-0.7169580.0004200.6335190.052044
SPX19Aug22P4520.00PUT4520.00$451.63$374.90 / 100$382.70 / 10007927.564285%-0.961027-0.4187500.0004200.633519-1.432806
SPX19Aug22C4510.00CALL4510.00$0.25$0.10 / 1$0.20 / 5,874048817.342569%0.042981-0.7764180.0004540.6858760.057380
SPX19Aug22P4510.00PUT4510.00$654.96$364.90 / 100$372.70 / 10004526.986393%-0.957019-0.4788710.0004540.685876-1.424185
SPX19Aug22C4490.00CALL4490.00$0.15$0.10 / 2,221$0.20 / 2,13202,48216.523317%0.052027-0.9053450.0005300.7993170.069415
SPX19Aug22P4490.00PUT4490.00$560.87$345.00 / 100$352.70 / 10001825.890666%-0.947973-0.6091170.0005300.799317-1.405580
SPX19Aug22C4480.00CALL4480.00$0.15$0.15 / 1$0.25 / 5,431064016.614877%0.057103-0.9748080.0005700.8603880.076164
SPX19Aug22P4480.00PUT4480.00$349.79$335.10 / 100$342.70 / 100010025.371173%-0.942897-0.6792400.0005700.860388-1.395546
SPX19Aug22P4475.00PUT4475.00$360.93$330.10 / 100$337.70 / 10004,03225.075547%-0.940212-0.7155390.0005910.891999-1.390335
SPX19Aug22C4470.00CALL4470.00$0.20$0.15 / 1,758$0.25 / 887047916.191028%0.062574-1.0475640.0006120.9243190.083434
SPX19Aug22P4470.00PUT4470.00$350.43$325.10 / 100$332.70 / 100028524.779071%-0.937426-0.7526550.0006120.924319-1.384991
SPX19Aug22P4460.00PUT4460.00$343.28$315.20 / 100$322.80 / 100035124.313680%-0.931542-0.8293030.0006570.991049-1.373890
SPX19Aug22P4450.00PUT4450.00$300.55$305.70 / 133$314.10 / 13302,25624.783395%-0.925225-0.9090920.0007031.060493-1.362218
SPX19Aug22P4440.00PUT4440.00$597.21$295.30 / 100$302.80 / 100011023.167831%-0.918456-0.9919060.0007501.132544-1.349952
SPX19Aug22P4430.00PUT4430.00$304.24$285.40 / 100$292.90 / 100019122.678136%-0.911219-1.0775980.0008001.207063-1.337069
SPX19Aug22P4425.00PUT4425.00$689.35$280.40 / 100$287.90 / 10001,55522.370441%-0.907420-1.1214680.0008251.245198-1.330389
SPX19Aug22C4420.00CALL4420.00$0.50$0.40 / 2,257$0.50 / 1,345028015.483287%0.096504-1.4575980.0008511.2838860.128452
SPX19Aug22P4420.00PUT4420.00$686.06$275.50 / 100$283.00 / 100041122.178759%-0.903496-1.1659880.0008511.283886-1.323548
SPX19Aug22P4410.00PUT4410.00$257.10$265.60 / 100$273.10 / 100014021.669941%-0.895272-1.2568650.0009031.362822-1.309368
SPX19Aug22C4405.00CALL4405.00$0.70$0.55 / 120$0.65 / 2,03309515.358809%0.109033-1.5937820.0009301.4030130.145047
SPX19Aug22P4405.00PUT4405.00$260.60 / 100$268.10 / 1000021.356094%-0.890967-1.3031610.0009301.403013-1.302026
SPX19Aug22P4400.00PUT4400.00$260.15$254.30 / 133$265.00 / 13306,08621.368141%-0.886531-1.3499860.0009571.443647-1.294512
SPX19Aug22C4395.00CALL4395.00$0.85$0.65 / 1,947$0.75 / 1,43408915.195740%0.118037-1.6872630.0009841.4846910.156963
SPX19Aug22P4395.00PUT4395.00$610.23$250.80 / 100$258.20 / 1000220.888171%-0.881963-1.3973030.0009841.484691-1.286824
SPX19Aug22P4390.00PUT4390.00$610.20$245.90 / 100$253.30 / 10004520.674160%-0.877260-1.4450740.0010111.526112-1.278962
SPX19Aug22C4385.00CALL4385.00$1.05$0.80 / 554$0.90 / 1,501060415.124160%0.127578-1.7825620.0010391.5678730.169580
SPX19Aug22P4385.00PUT4385.00$299.56$241.00 / 100$248.30 / 1000120.405685%-0.872422-1.4932610.0010391.567873-1.270922
SPX19Aug22P4380.00PUT4380.00$240.55$236.10 / 100$243.40 / 10002,87220.184883%-0.867448-1.5418220.0010671.609937-1.262704
SPX19Aug22P4375.00PUT4375.00$257.59$231.20 / 100$238.50 / 10001,17519.959486%-0.862335-1.5907120.0010951.652265-1.254306
SPX19Aug22C4370.00CALL4370.00$1.45$1.05 / 1,796$1.15 / 120066614.938060%0.142916-1.9281990.0011231.6948150.189848
SPX19Aug22P4370.00PUT4370.00$235.15$226.40 / 100$233.60 / 100020519.778689%-0.857084-1.6398880.0011231.694815-1.245726
SPX19Aug22C4365.00CALL4365.00$1.45$1.15 / 2,394$1.30 / 1,241032214.931450%0.148308-1.9772810.0011511.7375440.196967
SPX19Aug22P4365.00PUT4365.00$221.50 / 100$228.70 / 1000019.544625%-0.851692-1.6893000.0011511.737544-1.236964
SPX19Aug22P4360.00PUT4360.00$225.75$216.60 / 100$223.80 / 10008019.302370%-0.846160-1.7389000.0011801.780410-1.228020
SPX19Aug22P4355.00PUT4355.00$211.80 / 100$218.90 / 1000019.103711%-0.840486-1.7886360.0012081.823364-1.218891
SPX19Aug22P4350.00PUT4350.00$234.17$206.90 / 134$215.60 / 13404,00219.539684%-0.834670-1.8384570.0012371.866361-1.209578
SPX19Aug22P4345.00PUT4345.00$444.95$202.10 / 100$209.20 / 1000118.686232%-0.828712-1.8883070.0012651.909350-1.200080
SPX19Aug22P4340.00PUT4340.00$346.85$197.30 / 100$204.40 / 10001,00918.511172%-0.822611-1.9381300.0012941.952283-1.190397
SPX19Aug22P4335.00PUT4335.00$295.85$192.60 / 100$199.50 / 1000618.326975%-0.816368-1.9878690.0013221.995107-1.180530
SPX19Aug22P4330.00PUT4330.00$490.62$187.80 / 100$194.70 / 100010218.134020%-0.809982-2.0374650.0013502.037769-1.170479
SPX19Aug22P4325.00PUT4325.00$184.00$183.10 / 100$190.00 / 100099618.010453%-0.803453-2.0868570.0013782.080215-1.160244
SPX19Aug22P4320.00PUT4320.00$435.37$178.40 / 100$185.30 / 100037917.875211%-0.796783-2.1359840.0014062.122391-1.149826
SPX19Aug22P4315.00PUT4315.00$425.03$173.70 / 100$180.60 / 1000117.727458%-0.789972-2.1847830.0014342.164240-1.139227
SPX19Aug22P4310.00PUT4310.00$292.92$169.10 / 100$175.90 / 100034717.603053%-0.783020-2.2331910.0014622.205706-1.128447
SPX19Aug22P4305.00PUT4305.00$399.40$164.50 / 100$171.20 / 1000217.465468%-0.775928-2.2811430.0014892.246731-1.117489
SPX19Aug22P4295.00PUT4295.00$382.72$152.40 / 30$164.50 / 300917.089199%-0.761332-2.3754180.0015422.327224-1.095043
SPX19Aug22P4285.00PUT4285.00$404.53$143.60 / 180$155.50 / 2100916.969602%-0.746194-2.4670800.0015942.405250-1.071907
SPX19Aug22P4275.00PUT4275.00$137.82$137.10 / 120$146.00 / 18002,06117.266305%-0.730530-2.5555950.0016442.480335-1.048103
SPX19Aug22P4255.00PUT4255.00$387.18$121.30 / 75$127.20 / 7507716.871099%-0.697697-2.7210600.0017362.619791-0.998602
SPX19Aug22P4245.00PUT4245.00$133.84$113.30 / 75$119.00 / 7502216.816387%-0.680574-2.7969630.0017782.683237-0.972969
SPX19Aug22P4230.00PUT4230.00$102.71$104.00 / 75$105.10 / 7504716.797431%-0.654082-2.9008650.0018352.769302-0.933525
SPX19Aug22P4220.00PUT4220.00$117.50$96.60 / 105$97.70 / 105011816.800854%-0.635927-2.9628060.0018692.820001-0.906630
SPX19Aug22P4205.00PUT4205.00$90.01$86.20 / 105$87.30 / 10505016.881816%-0.608042-3.0436310.0019122.885071-0.865508
SPX19Aug22C4095.00CALL4095.00$78.33$78.90 / 105$79.90 / 10501,09817.083039%0.607185-3.3783840.0019132.8868290.791551
SPX19Aug22C3995.00CALL3995.00$147.18$153.30 / 210$164.90 / 242087018.652211%0.782725-2.6642250.0014632.2074381.008160
SPX19Aug22C3980.00CALL3980.00$148.60$168.80 / 100$175.10 / 100050518.524186%0.804814-2.5178560.0013732.0714671.034392
SPX19Aug22C3975.00CALL3975.00$168.10$173.20 / 100$179.50 / 10004,26718.503021%0.811880-2.4679380.0013422.0252081.042707
SPX19Aug22C3965.00CALL3965.00$197.81$182.10 / 100$188.60 / 10002,31718.531715%0.825556-2.3668610.0012801.9316961.058681
SPX19Aug22C3930.00CALL3930.00$215.03$214.20 / 100$220.90 / 100036018.416614%0.868526-2.0077730.0010611.6008991.107572
SPX19Aug22C3905.00CALL3905.00$251.85$237.60 / 100$244.50 / 100036817.908090%0.894523-1.7557940.0009081.3698671.135806
SPX19Aug22C3890.00CALL3890.00$230.32$251.90 / 100$258.90 / 100060517.463437%0.908282-1.6100500.0008191.2365981.150140
SPX19Aug22C3865.00CALL3865.00$147.60$275.80 / 100$282.90 / 100055013.073530%0.928281-1.3804610.0006811.0271711.169886
SPX19Aug22C3860.00CALL3860.00$287.38$280.60 / 100$287.80 / 100058616.290627%0.931859-1.3368980.0006540.9875041.173241
SPX19Aug22C3845.00CALL3845.00$295.00$295.20 / 100$302.40 / 100033714.258833%0.941794-1.2114860.0005790.8734381.182181
SPX19Aug22C3835.00CALL3835.00$288.42$304.90 / 100$312.10 / 100012120.331847%0.947777-1.1325130.0005310.8017121.187242
SPX19Aug22C3815.00CALL3815.00$311.86$324.40 / 100$331.70 / 100012916.656144%0.958311-0.9863070.0004430.6691481.195354
SPX19Aug22C3810.00CALL3810.00$310.00$329.30 / 100$336.70 / 100072314.744517%0.960663-0.9522630.0004230.6383271.196989
SPX19Aug22C3805.00CALL3805.00$359.60$334.20 / 100$341.60 / 100044718.613838%0.962910-0.9192340.0004030.6084431.198474
SPX19Aug22C3795.00CALL3795.00$369.25$344.00 / 100$351.50 / 100012815.013441%0.967096-0.8562230.0003650.5514841.201016
SPX19Aug22C3785.00CALL3785.00$270.80$353.90 / 100$361.40 / 100029922.519482%0.970894-0.7972630.0003300.4982541.203015
SPX19Aug22C3780.00CALL3780.00$216.09$358.80 / 100$366.30 / 100031720.922181%0.972655-0.7692890.0003130.4730251.203822
SPX19Aug22C3765.00CALL3765.00$184.40$373.60 / 100$381.10 / 100011319.072387%0.977425-0.6912860.0002670.4027731.205527
SPX19Aug22C3760.00CALL3760.00$257.26$378.50 / 100$386.10 / 100017621.132685%0.978854-0.6672200.0002530.3811311.205870
SPX19Aug22C3755.00CALL3755.00$248.22$383.50 / 100$391.00 / 1000870.000000%0.980208-0.6440970.0002390.3603551.206108
SPX19Aug22C3745.00CALL3745.00$420.27$393.40 / 100$400.90 / 10001190.000000%0.982700-0.6006200.0002130.3213371.206285
SPX19Aug22C3735.00CALL3735.00$218.66$403.20 / 100$410.80 / 10003321.821009%0.984925-0.5607140.0001890.2855891.206089
SPX19Aug22P3735.00PUT3735.00$3.00$1.40 / 1,249$1.50 / 110034627.903491%-0.015075-0.3142970.0001890.285589-0.020884
SPX19Aug22C3730.00CALL3730.00$349.88$408.20 / 100$415.80 / 10003922.149078%0.985944-0.5420530.0001780.2688971.205860
SPX19Aug22C3725.00CALL3725.00$353.18$413.10 / 100$420.80 / 100024720.530269%0.986904-0.5242250.0001680.2529661.205550
SPX19Aug22C3720.00CALL3720.00$326.42$418.10 / 100$425.80 / 1000160.000000%0.987808-0.5072080.0001580.2377781.205162
SPX19Aug22C3715.00CALL3715.00$138.02$423.00 / 100$430.70 / 100017019.260303%0.988659-0.4909820.0001480.2233111.204700
SPX19Aug22C3710.00CALL3710.00$414.31$428.00 / 100$435.70 / 1000530.000000%0.989459-0.4755240.0001390.2095461.204167
SPX19Aug22P3710.00PUT3710.00$1.90$1.20 / 3,728$1.35 / 1,65301,82928.887852%-0.010541-0.2307560.0001390.209546-0.014593
SPX19Aug22C3705.00CALL3705.00$319.25$432.90 / 100$440.70 / 100070.000000%0.990210-0.4608100.0001300.1964601.203566
SPX19Aug22P3705.00PUT3705.00$2.62$1.15 / 5,106$1.30 / 753093929.022881%-0.009790-0.2163720.0001300.196460-0.013552
SPX19Aug22C3700.00CALL3700.00$424.06$436.20 / 133$447.00 / 13301,5770.000000%0.990914-0.4468180.0001220.1840331.202900
SPX19Aug22C3695.00CALL3695.00$191.03$442.80 / 100$450.60 / 1000370.000000%0.991575-0.4335240.0001140.1722441.202174
SPX19Aug22P3695.00PUT3695.00$6.60$1.10 / 4,003$1.25 / 1,30601,13429.449039%-0.008425-0.1897460.0001140.172244-0.011658
SPX19Aug22C3690.00CALL3690.00$174.88$447.80 / 100$455.60 / 1000310.000000%0.992194-0.4209050.0001070.1610691.201390
SPX19Aug22C3685.00CALL3685.00$155.92$452.80 / 100$460.60 / 1000390.000000%0.992774-0.4089370.0001000.1504891.200550
SPX19Aug22C3680.00CALL3680.00$398.20$457.70 / 100$465.60 / 1000660.000000%0.993316-0.3975960.0000930.1404801.199658
SPX19Aug22P3680.00PUT3680.00$1.64$1.05 / 3,082$1.15 / 513093930.073084%-0.006684-0.1548080.0000930.140480-0.009246
SPX19Aug22C3675.00CALL3675.00$476.85$462.70 / 100$470.50 / 10004360.000000%0.993822-0.3868600.0000870.1310231.198717
SPX19Aug22P3675.00PUT3675.00$1.50$1.00 / 5,706$1.15 / 3,40906,02630.274195%-0.006178-0.1444010.0000870.131023-0.008545
SPX19Aug22C3670.00CALL3670.00$481.80$467.70 / 100$475.50 / 10001940.000000%0.994295-0.3767040.0000810.1220941.197729
SPX19Aug22C3665.00CALL3665.00$441.45$472.70 / 100$480.50 / 1000690.000000%0.994736-0.3671060.0000750.1136731.196698
SPX19Aug22C3660.00CALL3660.00$321.40$477.60 / 100$485.40 / 1000360.000000%0.995146-0.3580420.0000700.1057391.195624
SPX19Aug22P3660.00PUT3660.00$1.55$0.95 / 4,148$1.05 / 11301,31030.862444%-0.004854-0.1165730.0000700.105739-0.006711
SPX19Aug22C3655.00CALL3655.00$325.94$482.60 / 100$490.40 / 1000830.000000%0.995529-0.3494900.0000650.0982711.194511
SPX19Aug22P3655.00PUT3655.00$1.97$0.90 / 6,220$1.05 / 1,17701,23631.051763%-0.004471-0.1083510.0000650.098271-0.006181
SPX19Aug22C3650.00CALL3650.00$278.72$487.60 / 100$495.40 / 10001,3600.000000%0.995885-0.3414280.0000600.0912491.193361
SPX19Aug22C3645.00CALL3645.00$263.70$492.50 / 100$500.40 / 1000200.000000%0.996215-0.3338330.0000560.0846521.192176
SPX19Aug22P3645.00PUT3645.00$1.57$0.90 / 971$1.00 / 73501,68631.533644%-0.003785-0.0933540.0000560.084652-0.005231
SPX19Aug22C3640.00CALL3640.00$217.47$497.50 / 100$505.30 / 100030.000000%0.996523-0.3266850.0000520.0784611.190959
SPX19Aug22P3640.00PUT3640.00$1.50$0.85 / 5,763$1.00 / 1,650087631.714906%-0.003477-0.0865360.0000520.078461-0.004806
SPX19Aug22C3635.00CALL3635.00$193.79$502.50 / 100$510.30 / 100010.000000%0.996807-0.3199620.0000480.0726581.189710
SPX19Aug22P3635.00PUT3635.00$1.77$0.85 / 3,995$0.95 / 500052531.891360%-0.003193-0.0801420.0000480.072658-0.004412
SPX19Aug22C3630.00CALL3630.00$349.76$507.50 / 100$515.30 / 100010.000000%0.997072-0.3136440.0000450.0672221.188433
SPX19Aug22P3630.00PUT3630.00$1.62$0.80 / 6,265$0.95 / 1,170095332.067417%-0.002928-0.0741540.0000450.067222-0.004046
SPX19Aug22C3625.00CALL3625.00$265.18$512.40 / 100$520.30 / 10004150.000000%0.997316-0.3077100.0000410.0621361.187129
SPX19Aug22C3620.00CALL3620.00$223.50$517.40 / 100$525.30 / 1000760.000000%0.997542-0.3021420.0000380.0573831.185799
SPX19Aug22C3615.00CALL3615.00$249.50$522.40 / 100$530.30 / 1000180.000000%0.997751-0.2969200.0000350.0529441.184446
SPX19Aug22P3615.00PUT3615.00$1.35$0.75 / 6,402$0.90 / 959088132.695198%-0.002249-0.0584200.0000350.052944-0.003106
SPX19Aug22C3610.00CALL3610.00$340.77$527.30 / 100$535.30 / 1000540.000000%0.997945-0.2920260.0000320.0488041.183071
SPX19Aug22P3610.00PUT3610.00$1.30$0.75 / 6,531$0.90 / 1,72301,52032.988551%-0.002055-0.0538560.0000320.048804-0.002839
SPX19Aug22C3605.00CALL3605.00$305.22$532.30 / 100$540.30 / 1000230.000000%0.998123-0.2874430.0000300.0449451.181674
SPX19Aug22C3595.00CALL3595.00$542.36$542.30 / 100$550.20 / 100010.000000%0.998438-0.2791400.0000250.0380131.178826
SPX19Aug22C3590.00CALL3590.00$545.11$547.20 / 100$555.20 / 1000130.000000%0.998577-0.2753870.0000230.0349091.177375
SPX19Aug22C3585.00CALL3585.00$303.60$552.20 / 100$560.20 / 1000160.000000%0.998705-0.2718810.0000210.0320291.175910
SPX19Aug22P3585.00PUT3585.00$1.40$0.70 / 4,063$0.80 / 114059534.032705%-0.001295-0.0353600.0000210.032029-0.001787
SPX19Aug22C3580.00CALL3580.00$555.08$557.20 / 100$565.20 / 1000330.000000%0.998823-0.2686060.0000190.0293591.174429
SPX19Aug22C3575.00CALL3575.00$349.55$562.20 / 100$570.20 / 10001630.000000%0.998931-0.2655470.0000180.0268851.172936
SPX19Aug22C3570.00CALL3570.00$255.47$567.10 / 100$575.20 / 100030.000000%0.999030-0.2626930.0000160.0245971.171430
SPX19Aug22P3570.00PUT3570.00$2.45$0.65 / 5,756$0.80 / 1,948060234.753048%-0.000970-0.0271620.0000160.024597-0.001339
SPX19Aug22C3565.00CALL3565.00$590.71$572.10 / 100$580.20 / 100010.000000%0.999120-0.2600290.0000150.0224821.169912
SPX19Aug22P3565.00PUT3565.00$1.30$0.65 / 4,845$0.75 / 114069434.893481%-0.000880-0.0248280.0000150.022482-0.001214
SPX19Aug22C3560.00CALL3560.00$382.72$577.10 / 100$585.20 / 100020.000000%0.999203-0.2575440.0000140.0205291.168384
SPX19Aug22P3560.00PUT3560.00$1.02$0.65 / 3,521$0.75 / 114057135.180368%-0.000797-0.0226730.0000140.020529-0.001100
SPX19Aug22C3555.00CALL3555.00$282.60$582.10 / 100$590.20 / 100010.000000%0.999278-0.2552260.0000120.0187271.166846
SPX19Aug22P3555.00PUT3555.00$1.10$0.65 / 371$0.75 / 1,316086335.468459%-0.000722-0.0206850.0000120.018727-0.000995
SPX19Aug22C3550.00CALL3550.00$565.06$585.60 / 133$596.40 / 13301,6240.000000%0.999348-0.2530640.0000110.0170671.165299
SPX19Aug22C3545.00CALL3545.00$450.56$592.10 / 100$600.10 / 1000100.000000%0.999411-0.2510480.0000100.0155391.163743
SPX19Aug22P3545.00PUT3545.00$1.25$0.60 / 5,305$0.70 / 114057335.723094%-0.000589-0.0171660.0000100.015539-0.000813
SPX19Aug22C3540.00CALL3540.00$574.91$597.00 / 100$605.10 / 1000100.000000%0.999468-0.2491670.0000090.0141341.162180
SPX19Aug22P3540.00PUT3540.00$0.98$0.60 / 6,311$0.70 / 11402,18736.011760%-0.000532-0.0156150.0000090.014134-0.000734
SPX19Aug22C3535.00CALL3535.00$299.45$602.00 / 100$610.10 / 1000430.000000%0.999520-0.2474120.0000090.0128441.160610
SPX19Aug22C3530.00CALL3530.00$586.65$607.00 / 100$615.10 / 1000280.000000%0.999568-0.2457750.0000080.0116591.159033
SPX19Aug22P3530.00PUT3530.00$0.93$0.60 / 2,825$0.70 / 64401,06036.583030%-0.000432-0.0128830.0000080.011659-0.000596
SPX19Aug22C3525.00CALL3525.00$320.92$612.00 / 100$620.10 / 10001130.000000%0.999611-0.2442470.0000070.0105741.157450
SPX19Aug22C3520.00CALL3520.00$596.55$617.00 / 100$625.10 / 1000110.000000%0.999650-0.2428190.0000060.0095801.155861
SPX19Aug22P3520.00PUT3520.00$0.87$0.60 / 140$0.70 / 2,02801,30737.157411%-0.000350-0.0105870.0000060.009580-0.000482
SPX19Aug22C3515.00CALL3515.00$321.54$622.00 / 100$630.10 / 100020.000000%0.999686-0.2414850.0000060.0086711.154268
SPX19Aug22P3515.00PUT3515.00$1.02$0.55 / 3,014$0.65 / 11601,27437.092763%-0.000314-0.0095830.0000060.008671-0.000433
SPX19Aug22C3510.00CALL3510.00$440.75$627.00 / 100$635.10 / 1000280.000000%0.999718-0.2402380.0000050.0078401.152670
SPX19Aug22C3505.00CALL3505.00$462.25$631.90 / 100$640.00 / 1000310.000000%0.999747-0.2390700.0000050.0070821.151068
SPX19Aug22C3495.00CALL3495.00$623.63$641.90 / 100$650.00 / 100020.000000%0.999797-0.2369510.0000040.0057611.147852
SPX19Aug22C3490.00CALL3490.00$416.55$646.90 / 100$655.00 / 1000100.000000%0.999819-0.2359880.0000030.0051881.146239
SPX19Aug22C3485.00CALL3485.00$651.90 / 100$660.00 / 100000.000000%0.999838-0.2350830.0000030.0046671.144623
SPX19Aug22P3485.00PUT3485.00$1.00$0.55 / 127$0.65 / 2,87001,71738.809904%-0.000162-0.0051600.0000030.004667-0.000223
SPX19Aug22C3480.00CALL3480.00$677.55$656.90 / 100$665.00 / 100020.000000%0.999856-0.2342310.0000030.0041941.143005
SPX19Aug22C3475.00CALL3475.00$354.34$661.80 / 100$670.00 / 100040.000000%0.999871-0.2334270.0000020.0037651.141384
SPX19Aug22C3470.00CALL3470.00$449.40$666.80 / 100$675.00 / 100000.000000%0.999885-0.2326680.0000020.0033771.139761
SPX19Aug22P3470.00PUT3470.00$0.85$0.50 / 3,720$0.60 / 116092439.275293%-0.000115-0.0037340.0000020.003377-0.000158
SPX19Aug22C3465.00CALL3465.00$671.80 / 100$680.00 / 100000.000000%0.999898-0.2319490.0000020.0030251.138135
SPX19Aug22C3460.00CALL3460.00$355.20$676.80 / 100$685.00 / 1000110.000000%0.999909-0.2312680.0000020.0027081.136509
SPX19Aug22P3460.00PUT3460.00$0.90$0.50 / 3,274$0.60 / 1,90201,38939.847658%-0.000091-0.0029940.0000020.002708-0.000125
SPX19Aug22C3455.00CALL3455.00$681.80 / 100$690.00 / 100000.000000%0.999920-0.2306210.0000020.0024211.134880
SPX19Aug22C3450.00CALL3450.00$394.67$686.70 / 100$695.00 / 100010.000000%0.999929-0.2300050.0000010.0021621.133250
SPX19Aug22C3445.00CALL3445.00$691.70 / 100$700.00 / 100000.000000%0.999937-0.2294180.0000010.0019291.131619
SPX19Aug22P3445.00PUT3445.00$0.80$0.45 / 5,825$0.60 / 4,287055940.490864%-0.000063-0.0021330.0000010.001929-0.000087
SPX19Aug22C3440.00CALL3440.00$472.76$696.70 / 100$705.00 / 100010.000000%0.999944-0.2288560.0000010.0017191.129986
SPX19Aug22P3440.00PUT3440.00$0.90$0.45 / 6,334$0.60 / 2,60305,48840.775748%-0.000056-0.0019010.0000010.001719-0.000077
SPX19Aug22C3435.00CALL3435.00$399.50$701.70 / 100$710.00 / 1000150.000000%0.999951-0.2283170.0000010.0015301.128353
SPX19Aug22P3435.00PUT3435.00$0.75$0.45 / 5,751$0.60 / 2,564046741.061475%-0.000049-0.0016930.0000010.001530-0.000068
SPX19Aug22C3430.00CALL3430.00$706.70 / 100$715.00 / 100000.000000%0.999956-0.2278000.0000010.0013611.126718
SPX19Aug22P3430.00PUT3430.00$0.75$0.45 / 4,947$0.55 / 116046941.121504%-0.000044-0.0015060.0000010.001361-0.000060
SPX19Aug22C3425.00CALL3425.00$705.70$711.70 / 100$720.00 / 100020.000000%0.999961-0.2273020.0000010.0012091.125083
SPX19Aug22C3420.00CALL3420.00$716.60 / 100$725.00 / 100000.000000%0.999966-0.2268220.0000010.0010731.123446
SPX19Aug22P3420.00PUT3420.00$0.70$0.45 / 3,875$0.55 / 1,52201,20541.689030%-0.000034-0.0011870.0000010.001073-0.000047
SPX19Aug22C3415.00CALL3415.00$721.60 / 100$730.00 / 100000.000000%0.999970-0.2263570.0000010.0009511.121809
SPX19Aug22P3415.00PUT3415.00$0.83$0.45 / 917$0.55 / 1,559047841.976565%-0.000030-0.0010520.0000010.000951-0.000041
SPX19Aug22C3410.00CALL3410.00$558.81$726.60 / 100$735.00 / 100070.000000%0.999974-0.2259070.0000010.0008421.120172
SPX19Aug22P3410.00PUT3410.00$0.65$0.45 / 116$0.55 / 3,030090342.264670%-0.000026-0.0009320.0000010.000842-0.000036
SPX19Aug22C3405.00CALL3405.00$731.60 / 100$740.00 / 100000.000000%0.999977-0.2254690.0000010.0007451.118534
SPX19Aug22P3405.00PUT3405.00$0.92$0.45 / 117$0.55 / 3,752041042.547774%-0.000023-0.0008240.0000010.000745-0.000032
SPX19Aug22C3400.00CALL3400.00$735.11$736.60 / 100$744.90 / 10002670.000000%0.999980-0.2250440.0000010.0006581.116895
SPX19Aug22C3395.00CALL3395.00$741.60 / 100$749.90 / 100000.000000%0.999982-0.2246280.0000010.0005811.115256
SPX19Aug22P3395.00PUT3395.00$0.64$0.40 / 5,659$0.55 / 2,63901,00542.875745%-0.000018-0.0006430.0000010.000581-0.000024
SPX19Aug22C3390.00CALL3390.00$746.60 / 100$754.90 / 100000.000000%0.999984-0.2242220.0000010.0005121.113616
SPX19Aug22P3390.00PUT3390.00$0.78$0.40 / 6,488$0.55 / 3,352054843.161398%-0.000016-0.0005670.0000010.000512-0.000021
SPX19Aug22C3385.00CALL3385.00$751.50 / 100$759.90 / 100000.000000%0.999986-0.2238250.0000010.0004511.111977
SPX19Aug22P3385.00PUT3385.00$0.65$0.40 / 4,408$0.55 / 3,454031043.450178%-0.000014-0.0004990.0000010.000451-0.000019
SPX19Aug22C3380.00CALL3380.00$449.62$756.50 / 100$764.90 / 100050.000000%0.999988-0.2234350.0000010.0003971.110336
SPX19Aug22P3380.00PUT3380.00$0.57$0.40 / 4,013$0.50 / 72101,46643.477315%-0.000012-0.0004390.0000010.000397-0.000016
SPX19Aug22C3375.00CALL3375.00$373.04$761.50 / 100$769.90 / 100060.000000%0.999990-0.2230520.0000010.0003481.108696
SPX19Aug22C3370.00CALL3370.00$766.50 / 100$774.90 / 100000.000000%0.999991-0.2226750.0000010.0003061.107055
SPX19Aug22P3370.00PUT3370.00$0.58$0.40 / 761$0.50 / 1,621051044.047208%-0.000009-0.0003390.0000010.000306-0.000012
SPX19Aug22C3365.00CALL3365.00$771.50 / 100$779.90 / 100000.000000%0.999992-0.2223030.0000010.0002681.105414
SPX19Aug22P3365.00PUT3365.00$0.51$0.40 / 117$0.50 / 3,676032144.332430%-0.000008-0.0002970.0000010.000268-0.000011
SPX19Aug22C3360.00CALL3360.00$776.50 / 100$784.90 / 100000.000000%0.999993-0.2219360.0000010.0002351.103773
SPX19Aug22C3355.00CALL3355.00$781.40 / 100$789.80 / 100000.000000%0.999994-0.2215740.0000010.0002051.102132
SPX19Aug22P3355.00PUT3355.00$0.60$0.35 / 6,487$0.50 / 2,676069744.629125%-0.000006-0.0002270.0000010.000205-0.000008
SPX19Aug22C3350.00CALL3350.00$786.50 / 100$794.90 / 100000.000000%0.999995-0.2212150.0000010.0001791.100490
SPX19Aug22P3350.00PUT3350.00$0.59$0.35 / 5,905$0.50 / 5,558013,31044.913902%-0.000005-0.0001990.0000010.000179-0.000007
SPX19Aug22C3345.00CALL3345.00$791.50 / 100$799.90 / 100000.000000%0.999996-0.2208600.0000010.0001571.098849
SPX19Aug22P3345.00PUT3345.00$0.70$0.35 / 5,530$0.50 / 3,254070145.198970%-0.000004-0.0001730.0000010.000157-0.000006
SPX19Aug22C3340.00CALL3340.00$796.40 / 100$804.90 / 100000.000000%0.999996-0.2205080.0000010.0001361.097207
SPX19Aug22C3335.00CALL3335.00$801.40 / 100$809.80 / 100000.000000%0.999997-0.2201590.0000010.0001191.095565
SPX19Aug22P3335.00PUT3335.00$2.00$0.35 / 3,988$0.45 / 608019945.476535%-0.000003-0.0001320.0000010.000119-0.000005
SPX19Aug22C3330.00CALL3330.00$485.54$806.40 / 100$814.80 / 100030.000000%0.999997-0.2198120.0000010.0001031.093923
SPX19Aug22P3330.00PUT3330.00$0.55$0.35 / 3,121$0.45 / 1,505095245.760935%-0.000003-0.0001140.0000010.000103-0.000004
SPX19Aug22C3325.00CALL3325.00$811.40 / 100$819.80 / 100000.000000%0.999997-0.2194670.0000010.0000901.092281
SPX19Aug22C3320.00CALL3320.00$816.40 / 100$824.80 / 100000.000000%0.999998-0.2191240.0000010.0000781.090639
SPX19Aug22P3320.00PUT3320.00$0.46$0.35 / 626$0.45 / 3,17806,05046.330636%-0.000002-0.0000860.0000010.000078-0.000003
SPX19Aug22C3315.00CALL3315.00$821.40 / 100$829.80 / 100000.000000%0.999998-0.2187820.0000010.0000671.088997
SPX19Aug22C3310.00CALL3310.00$826.40 / 100$834.80 / 100000.000000%0.999998-0.2184420.0000010.0000581.087355
SPX19Aug22P3310.00PUT3310.00$0.45$0.30 / 6,780$0.45 / 3,393013,04346.586066%-0.000002-0.0000650.0000010.000058-0.000002
SPX19Aug22C3305.00CALL3305.00$553.23$831.30 / 100$839.80 / 100020.000000%0.999999-0.2181040.0000010.0000511.085713
SPX19Aug22P3305.00PUT3305.00$1.29$0.30 / 6,252$0.45 / 3,218029546.869659%-0.000001-0.0000560.0000010.000051-0.000002
SPX19Aug22C3300.00CALL3300.00$651.90$836.30 / 100$844.80 / 1000130.000000%0.999999-0.2177660.0000010.0000441.084071
SPX19Aug22C3295.00CALL3295.00$841.30 / 100$849.80 / 100000.000000%0.999999-0.2174300.0000010.0000381.082428
SPX19Aug22P3295.00PUT3295.00$0.55$0.30 / 5,528$0.40 / 522033347.103646%-0.000001-0.0000420.0000010.000038-0.000001
SPX19Aug22C3290.00CALL3290.00$846.30 / 100$854.80 / 100000.000000%0.999999-0.2170940.0000010.0000321.080786
SPX19Aug22C3280.00CALL3280.00$854.78$856.30 / 100$864.80 / 1000960.000000%0.999999-0.2164250.0000010.0000241.077501
SPX19Aug22P3280.00PUT3280.00$0.45$0.30 / 1,965$0.40 / 1,524044547.954709%-0.000001-0.0000270.0000010.000024-0.000001
SPX19Aug22C3275.00CALL3275.00$687.50$861.20 / 100$869.80 / 100010.000000%0.999999-0.2160910.0000010.0000211.075859
SPX19Aug22C3270.00CALL3270.00$543.12$866.20 / 100$874.80 / 100010.000000%1.000000-0.2157580.0000010.0000181.074216
SPX19Aug22C3260.00CALL3260.00$610.74$876.20 / 100$884.80 / 100040.000000%1.000000-0.2150930.0000010.0000131.070931
SPX19Aug22C3250.00CALL3250.00$621.76$886.20 / 100$894.80 / 100090.000000%1.000000-0.2144300.0000010.0000091.067647
SPX19Aug22C3240.00CALL3240.00$896.10 / 100$904.80 / 100000.000000%1.000000-0.2137670.0000010.0000071.064362
SPX19Aug22P3240.00PUT3240.00$0.52$0.25 / 3,999$0.35 / 487079849.466923%-0.000001-0.0000080.0000010.0000070.000000
SPX19Aug22C3230.00CALL3230.00$906.10 / 100$914.80 / 100000.000000%1.000000-0.2131050.0000010.0000051.061077
SPX19Aug22P3230.00PUT3230.00$0.47$0.25 / 2,984$0.35 / 2,03001,87150.033322%-0.000001-0.0000050.0000010.0000050.000000
SPX19Aug22C3225.00CALL3225.00$696.00$911.10 / 100$919.80 / 100050.000000%1.000000-0.2127740.0000010.0000041.059434
SPX19Aug22P3225.00PUT3225.00$0.47$0.25 / 1,829$0.35 / 3,06601,91650.317019%-0.000001-0.0000050.0000010.0000040.000000
SPX19Aug22C3220.00CALL3220.00$916.10 / 100$924.80 / 100000.000000%1.000000-0.2124440.0000010.0000041.057792
SPX19Aug22C3210.00CALL3210.00$926.10 / 100$934.80 / 100000.000000%1.000000-0.2117830.0000010.0000031.054507
SPX19Aug22P3210.00PUT3210.00$0.70$0.25 / 582$0.35 / 3,343052751.175223%-0.000001-0.0000030.0000010.0000030.000000
SPX19Aug22C3200.00CALL3200.00$757.70$936.00 / 100$944.70 / 1000160.000000%1.000000-0.2111220.0000010.0000021.051221
SPX19Aug22C3190.00CALL3190.00$946.00 / 100$954.70 / 100000.000000%1.000000-0.2104620.0000010.0000011.047936
SPX19Aug22P3190.00PUT3190.00$0.40$0.25 / 1$0.30 / 117082451.873763%-0.000001-0.0000010.0000010.0000010.000000
SPX19Aug22C3180.00CALL3180.00$956.00 / 100$964.70 / 100000.000000%1.000000-0.2098020.0000010.0000011.044651
SPX19Aug22P3180.00PUT3180.00$1.22$0.20 / 3,975$0.30 / 625063151.963995%-0.000001-0.0000010.0000010.0000010.000000
SPX19Aug22C3175.00CALL3175.00$961.00 / 100$969.70 / 100000.000000%1.000000-0.2094720.0000010.0000011.043009
SPX19Aug22P3175.00PUT3175.00$0.30$0.20 / 3,468$0.30 / 97704,71452.247245%-0.000001-0.0000010.0000010.0000010.000000
SPX19Aug22C3170.00CALL3170.00$781.69$966.00 / 100$974.70 / 100040.000000%1.000000-0.2091420.0000010.0000011.041366
SPX19Aug22P3170.00PUT3170.00$0.59$0.20 / 3,431$0.30 / 657096552.530808%-0.000001-0.0000010.0000010.0000010.000000
SPX19Aug22C3160.00CALL3160.00$976.00 / 100$984.70 / 100000.000000%1.000000-0.2084820.0000010.0000001.038081
SPX19Aug22P3160.00PUT3160.00$0.59$0.20 / 1,053$0.30 / 3,012041853.098907%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C3150.00CALL3150.00$815.97$985.90 / 100$994.70 / 100060.000000%1.000000-0.2078220.0000010.0000001.034796
SPX19Aug22P3150.00PUT3150.00$0.30$0.20 / 666$0.30 / 3,366010,92353.666533%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C3140.00CALL3140.00$703.50$995.90 / 100$1004.70 / 1000140.000000%1.000000-0.2071620.0000010.0000001.031511
SPX19Aug22P3140.00PUT3140.00$0.45$0.20 / 1$0.30 / 3,329071654.240530%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C3130.00CALL3130.00$1005.90 / 100$1014.70 / 100000.000000%1.000000-0.2065020.0000010.0000001.028226
SPX19Aug22P3130.00PUT3130.00$1.10$0.20 / 2$0.30 / 3,374027454.811912%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C3125.00CALL3125.00$1010.90 / 100$1019.70 / 100000.000000%1.000000-0.2061720.0000010.0000001.026584
SPX19Aug22C3120.00CALL3120.00$1015.80 / 100$1024.70 / 100000.000000%1.000000-0.2058420.0000010.0000001.024941
SPX19Aug22P3120.00PUT3120.00$0.47$0.15 / 4,368$0.25 / 488031854.247627%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C3110.00CALL3110.00$781.70$1025.80 / 100$1034.70 / 100040.000000%1.000000-0.2051830.0000010.0000001.021656
SPX19Aug22C3100.00CALL3100.00$791.50$1035.80 / 100$1044.70 / 100080.000000%1.000000-0.2045230.0000010.0000001.018371
SPX19Aug22P3100.00PUT3100.00$0.35$0.20 / 1$0.25 / 1,231016,01355.980813%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C3090.00CALL3090.00$1045.70 / 100$1054.70 / 100000.000000%1.000000-0.2038630.0000010.0000001.015086
SPX19Aug22P3090.00PUT3090.00$0.47$0.20 / 1$0.25 / 2,372052456.553087%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C3080.00CALL3080.00$1055.70 / 100$1064.70 / 100000.000000%1.000000-0.2032030.0000010.0000001.011801
SPX19Aug22C3075.00CALL3075.00$793.25$1060.70 / 100$1069.70 / 100010.000000%1.000000-0.2028730.0000010.0000001.010158
SPX19Aug22C3070.00CALL3070.00$798.16$1065.70 / 100$1074.70 / 100010.000000%1.000000-0.2025440.0000010.0000001.008516
SPX19Aug22C3060.00CALL3060.00$1075.70 / 100$1084.70 / 100000.000000%1.000000-0.2018840.0000010.0000001.005231
SPX19Aug22P3060.00PUT3060.00$0.20$0.15 / 1$0.25 / 3,417086257.658099%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C3050.00CALL3050.00$1099.58$1085.60 / 100$1094.60 / 1000100.000000%1.000000-0.2012240.0000010.0000001.001946
SPX19Aug22C3040.00CALL3040.00$1095.60 / 100$1104.60 / 100000.000000%1.000000-0.2005640.0000010.0000000.998660
SPX19Aug22P3040.00PUT3040.00$0.30$0.15 / 1$0.25 / 3,82302,00258.807884%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C3030.00CALL3030.00$1105.60 / 100$1114.60 / 100000.000000%1.000000-0.1999050.0000010.0000000.995375
SPX19Aug22P3030.00PUT3030.00$0.39$0.15 / 1$0.20 / 605094058.678717%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C3025.00CALL3025.00$1110.60 / 100$1119.60 / 100000.000000%1.000000-0.1995750.0000010.0000000.993733
SPX19Aug22P3025.00PUT3025.00$0.15$0.15 / 1$0.20 / 65205,25358.962640%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C3020.00CALL3020.00$1115.60 / 100$1124.60 / 100000.000000%1.000000-0.1992450.0000010.0000000.992090
SPX19Aug22P3020.00PUT3020.00$0.37$0.15 / 1$0.20 / 90201,29059.250297%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C3010.00CALL3010.00$1125.60 / 100$1134.60 / 100000.000000%1.000000-0.1985850.0000010.0000000.988805
SPX19Aug22P3010.00PUT3010.00$1.15$0.15 / 1$0.20 / 1,41501,77359.822821%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C3000.00CALL3000.00$1150.49$1134.90 / 133$1144.10 / 13305,6870.000000%1.000000-0.1979250.0000010.0000000.985520
SPX19Aug22C2990.00CALL2990.00$1145.50 / 100$1154.60 / 100000.000000%1.000000-0.1972660.0000010.0000000.982235
SPX19Aug22P2990.00PUT2990.00$0.25$0.10 / 3,200$0.20 / 1,31901,09260.164017%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C2975.00CALL2975.00$894.34$1160.50 / 100$1169.60 / 100010.000000%1.000000-0.1962760.0000010.0000000.977308
SPX19Aug22C2950.00CALL2950.00$791.58$1185.40 / 100$1194.60 / 1000400.000000%1.000000-0.1946270.0000010.0000000.969095
SPX19Aug22C2925.00CALL2925.00$1229.28$1210.40 / 100$1219.60 / 100020.000000%1.000000-0.1929770.0000010.0000000.960882
SPX19Aug22C2900.00CALL2900.00$857.61$1235.30 / 100$1244.60 / 100060.000000%1.000000-0.1913280.0000010.0000000.952670
SPX19Aug22P2900.00PUT2900.00$0.23$0.05 / 6,770$0.15 / 66009,07663.201436%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C2875.00CALL2875.00$1256.50 / 15$1274.40 / 15000.000000%1.000000-0.1896780.0000010.0000000.944457
SPX19Aug22P2875.00PUT2875.00$0.15$0.05 / 5,401$0.15 / 1,09002,94664.632428%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C2850.00CALL2850.00$1645.31$1281.50 / 15$1299.40 / 150172.091712%1.000000-0.1880290.0000010.0000000.936244
SPX19Aug22C2825.00CALL2825.00$1306.50 / 15$1324.30 / 15000.000000%1.000000-0.1863800.0000010.0000000.928032
SPX19Aug22C2800.00CALL2800.00$1833.39$1331.50 / 15$1349.30 / 15010.000000%1.000000-0.1847300.0000010.0000000.919819
SPX19Aug22C2775.00CALL2775.00$1112.40$1356.40 / 15$1374.30 / 15040.000000%1.000000-0.1830810.0000010.0000000.911606
SPX19Aug22P2775.00PUT2775.00$0.13$0.15 / 5,74802,15272.856396%0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C2750.00CALL2750.00$1680.49$1381.40 / 15$1399.30 / 1501074.499008%1.000000-0.1814320.0000010.0000000.903394
SPX19Aug22C2725.00CALL2725.00$1406.40 / 15$1424.20 / 150087.447203%1.000000-0.1797820.0000010.0000000.895181
SPX19Aug22C2700.00CALL2700.00$1727.70$1431.40 / 15$1449.20 / 1501079.155897%1.000000-0.1781330.0000010.0000000.886968
SPX19Aug22C2675.00CALL2675.00$1456.40 / 15$1474.20 / 150077.177620%1.000000-0.1764830.0000010.0000000.878756
SPX19Aug22P2675.00PUT2675.00$0.05$0.10 / 1,02401,35476.490052%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C2650.00CALL2650.00$1481.30 / 15$1499.10 / 15000.000000%1.000000-0.1748340.0000010.0000000.870543
SPX19Aug22P2650.00PUT2650.00$0.10$0.10 / 2,322016,03978.027762%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C2625.00CALL2625.00$1506.30 / 15$1524.10 / 15000.000000%1.000000-0.1731850.0000010.0000000.862330
SPX19Aug22P2625.00PUT2625.00$0.10$0.10 / 2,427096879.579276%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C2600.00CALL2600.00$1550.42$1531.30 / 15$1549.10 / 15010.000000%1.000000-0.1715350.0000010.0000000.854118
SPX19Aug22C2550.00CALL2550.00$1581.20 / 15$1599.00 / 150099.124582%1.000000-0.1682370.0000010.0000000.837692
SPX19Aug22P2550.00PUT2550.00$0.05$0.10 / 5,43105,95584.321147%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C2500.00CALL2500.00$1446.59$1631.20 / 15$1649.00 / 150383.133417%1.000000-0.1649380.0000010.0000000.821267
SPX19Aug22P2500.00PUT2500.00$0.05$0.05 / 20013,71683.113508%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C2450.00CALL2450.00$1336.70$1681.20 / 15$1698.90 / 1501106.282354%1.000000-0.1616390.0000010.0000000.804842
SPX19Aug22P2450.00PUT2450.00$0.10$0.05 / 1004,94886.255514%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C2400.00CALL2400.00$1731.10 / 15$1748.90 / 15000.000000%1.000000-0.1583400.0000010.0000000.788416
SPX19Aug22P2400.00PUT2400.00$0.05$0.05 / 351017,84689.460291%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C2350.00CALL2350.00$1781.10 / 15$1798.80 / 1500113.673217%1.000000-0.1550410.0000010.0000000.771991
SPX19Aug22P2350.00PUT2350.00$0.05$0.05 / 71702,64392.728900%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C2300.00CALL2300.00$1831.00 / 15$1848.80 / 15000.000000%1.000000-0.1517430.0000010.0000000.755565
SPX19Aug22C2250.00CALL2250.00$1881.00 / 15$1898.70 / 1500121.324851%1.000000-0.1484440.0000010.0000000.739140
SPX19Aug22C2200.00CALL2200.00$1756.23$1930.90 / 15$1948.70 / 15010.000000%1.000000-0.1451450.0000010.0000000.722715
SPX19Aug22P2200.00PUT2200.00$0.07$0.05 / 937024,877102.951394%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C2100.00CALL2100.00$2030.80 / 15$2048.60 / 15000.000000%1.000000-0.1385480.0000010.0000000.689864
SPX19Aug22P2100.00PUT2100.00$0.05$0.05 / 820018,821110.145611%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C2000.00CALL2000.00$2064.40$2133.40 / 32$2146.30 / 3202,5130.000000%1.000000-0.1319500.0000010.0000000.657013
SPX19Aug22P2000.00PUT2000.00$0.05$0.05 / 1,346032,278117.686542%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C1900.00CALL1900.00$1926.38$2230.70 / 15$2248.40 / 15010.000000%1.000000-0.1253530.0000010.0000000.624163
SPX19Aug22P1900.00PUT1900.00$0.05$0.05 / 1,37209,556125.607807%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C1800.00CALL1800.00$2330.60 / 15$2348.30 / 15000.000000%1.000000-0.1187550.0000010.0000000.591312
SPX19Aug22P1800.00PUT1800.00$0.03$0.05 / 1,41308,056133.948925%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C1700.00CALL1700.00$2430.50 / 15$2448.20 / 15000.000000%1.000000-0.1121580.0000010.0000000.558461
SPX19Aug22P1700.00PUT1700.00$0.03$0.05 / 1,44603,226142.765206%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C1600.00CALL1600.00$2598.40$2530.40 / 15$2548.10 / 1502332.618415%1.000000-0.1055600.0000010.0000000.525611
SPX19Aug22P1600.00PUT1600.00$0.05$0.05 / 1,44204,175152.117127%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C1500.00CALL1500.00$2695.50$2630.30 / 15$2648.00 / 15010.000000%1.000000-0.0989630.0000010.0000000.492760
SPX19Aug22P1500.00PUT1500.00$0.05$0.05 / 1,45403,222162.073106%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C1400.00CALL1400.00$2794.30$2730.20 / 15$2747.90 / 1501365.779400%1.000000-0.0923650.0000010.0000000.459909
SPX19Aug22P1400.00PUT1400.00$0.05$0.05 / 1,47402,340172.724532%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C1300.00CALL1300.00$2830.10 / 15$2847.90 / 15000.000000%1.000000-0.0857680.0000010.0000000.427059
SPX19Aug22P1300.00PUT1300.00$0.05$0.05 / 1,45005,091184.172635%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C1200.00CALL1200.00$2919.77$2930.00 / 15$2947.80 / 15010.000000%1.000000-0.0791700.0000010.0000000.394208
SPX19Aug22P1200.00PUT1200.00$0.05$0.05 / 1,45705,268196.553539%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C1100.00CALL1100.00$2850.44$3029.90 / 15$3047.70 / 15000.000000%1.000000-0.0725730.0000010.0000000.361357
SPX19Aug22P1100.00PUT1100.00$0.05$0.05 / 1,46701,673210.032167%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C1000.00CALL1000.00$3084.50$3129.80 / 15$3147.60 / 150280.000000%1.000000-0.0659750.0000010.0000000.328507
SPX19Aug22P1000.00PUT1000.00$0.03$0.05 / 1,67103,026224.831457%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C800.00CALL800.00$3120.21$3329.60 / 15$3347.40 / 150760.000000%1.000000-0.0527800.0000010.0000000.262805
SPX19Aug22P800.00PUT800.00$0.05$0.05 / 1,68102,444259.627440%-0.0000010.0000000.0000010.0000000.000000
SPX19Aug22C600.00CALL600.00$3473.18$3529.20 / 15$3547.20 / 150104265.062970%1.000000-0.0395850.0000000.0000000.197104
SPX19Aug22P600.00PUT600.00$0.05$0.05 / 1,693017,579304.869895%-0.0000010.0000000.0000000.0000000.000000
SPX19Aug22C400.00CALL400.00$3445.40$3729.00 / 30$3747.10 / 1502670.000000%1.000000-0.0263900.0000000.0000000.131403
SPX19Aug22P400.00PUT400.00$0.05$0.05 / 1,6610962369.532536%-0.0000010.0000000.0000000.0000000.000000
SPX19Aug22C200.00CALL200.00$3811.55$3928.80 / 30$3946.90 / 1504620.000000%1.000000-0.0131950.0000000.0000000.065701
SPX19Aug22P200.00PUT200.00$0.05$0.05 / 2,4480349483.071370%-0.0000010.0000000.0000000.0000000.000000