XSP.IN Option Chain

End of day data from August 8, 2022 for XSP.IN options expiring on August 10, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $411.72 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP10Aug22C420.00CALL420.00$0.68$0.77 / 396$0.80 / 214906418.581678%0.283782-0.5749600.0337230.1271680.009513
XSP10Aug22C418.00CALL418.00$1.56$1.31 / 277$1.35 / 251814219.082056%0.353851-0.6321870.0370130.1395750.011846
XSP10Aug22P410.00PUT410.00$1.40$1.38 / 300$1.42 / 141674020.231842%-0.336741-0.6019100.0363350.137018-0.011645
XSP10Aug22C425.00CALL425.00$0.14$0.14 / 1,284$0.16 / 1,006581117.724130%0.144727-0.3850710.0226570.0854400.004864
XSP10Aug22C414.00CALL414.00$3.01$3.04 / 169$3.08 / 85582520.128578%0.508493-0.6814950.0396990.1497050.016970
XSP10Aug22C415.00CALL415.00$2.44$2.52 / 168$2.57 / 85575419.858579%0.468864-0.6785590.0395870.1492830.015661
XSP10Aug22P413.00PUT413.00$2.43$2.38 / 192$2.43 / 85521319.514751%-0.451866-0.6505640.0394190.148648-0.015662
XSP10Aug22P411.00PUT411.00$1.73$1.68 / 234$1.71 / 10448620.042507%-0.374109-0.6240700.0377150.142220-0.012947
XSP10Aug22C429.00CALL429.00$0.04$0.02 / 3,081$0.04 / 2,57545117.496165%0.074180-0.2370540.0139720.0526870.002497
XSP10Aug22P415.00PUT415.00$3.40$3.29 / 168$3.34 / 8542818.931961%-0.531136-0.6511630.0395870.149283-0.018442
XSP10Aug22P412.00PUT412.00$2.14$2.00 / 214$2.05 / 90411219.775680%-0.412606-0.6404400.0387520.146132-0.014290
XSP10Aug22C416.00CALL416.00$2.06$2.06 / 191$2.10 / 85336719.560603%0.429635-0.6691330.0390890.1474040.014362
XSP10Aug22P404.00PUT404.00$0.58$0.33 / 857$0.35 / 6033217420.723495%-0.151768-0.3892720.0233890.088199-0.005230
XSP10Aug22P409.00PUT409.00$1.16$1.13 / 339$1.16 / 170311520.394090%-0.300833-0.5745760.0346510.130667-0.010397
XSP10Aug22P414.00PUT414.00$2.92$2.81 / 169$2.86 / 85301219.240830%-0.491507-0.6541650.0396990.149705-0.017051
XSP10Aug22P390.00PUT390.00$0.02$0.02 / 2,389292726.556378%-0.006528-0.0305000.0018240.006877-0.000224
XSP10Aug22P407.00PUT407.00$0.81$0.72 / 452$0.74 / 260271320.544324%-0.234531-0.5074930.0305530.115215-0.008095
XSP10Aug22C417.00CALL417.00$1.71$1.66 / 236$1.70 / 102201019.334117%0.391181-0.6535190.0382220.1441330.013086
XSP10Aug22P405.00PUT405.00$0.47$0.43 / 1,315$0.46 / 873201420.683265%-0.176962-0.4297920.0258390.097439-0.006102
XSP10Aug22C421.00CALL421.00$0.50$0.57 / 470$0.60 / 27617818.353599%0.251543-0.5406190.0317330.1196640.008437
XSP10Aug22P408.00PUT408.00$1.22$0.90 / 397$0.93 / 21317420.432608%-0.266681-0.5428210.0327070.123335-0.009211
XSP10Aug22P401.00PUT401.00$0.15$0.13 / 1,208$0.15 / 980165520.821997%-0.090771-0.2711350.0162660.061339-0.003124
XSP10Aug22P418.00PUT418.00$5.27$4.42 / 71$6.06 / 7014219.103606%-0.646149-0.6045930.0370130.139575-0.022503
XSP10Aug22P416.00PUT416.00$4.00$3.83 / 143$3.88 / 85146418.645247%-0.570365-0.6416710.0390890.147404-0.019823
XSP10Aug22C419.00CALL419.00$1.07$1.01 / 339$1.04 / 170132818.765944%0.317960-0.6057550.0354990.1338650.010652
XSP10Aug22P406.00PUT406.00$0.78$0.56 / 525$0.59 / 323132720.636719%-0.204578-0.4695050.0282460.106513-0.007057
XSP10Aug22P402.00PUT402.00$0.22$0.18 / 1,121$0.20 / 86713920.776076%-0.108716-0.3092070.0185590.069984-0.003743
XSP10Aug22P395.00PUT395.00$0.07$0.02 / 1,429$0.03 / 1,358131322.081352%-0.025158-0.0976890.0058480.022053-0.000864
XSP10Aug22C430.00CALL430.00$0.02$0.01 / 3,057$0.03 / 2,687123817.548099%0.061623-0.2053400.0121070.0456540.002075
XSP10Aug22P417.00PUT417.00$4.66$3.80 / 77$5.37 / 7612419.316761%-0.608819-0.6259910.0382220.144133-0.021181
XSP10Aug22P400.00PUT400.00$0.13$0.09 / 1,994$0.11 / 1,099111820.801452%-0.075087-0.2351650.0141020.053179-0.002583
XSP10Aug22P398.00PUT398.00$0.11$0.04 / 2,699$0.06 / 1,2651112520.846086%-0.049936-0.1711420.0102550.038672-0.001717
XSP10Aug22C413.00CALL413.00$3.32$3.61 / 168$3.66 / 85102020.449132%0.548134-0.6778270.0394190.1486480.018276
XSP10Aug22C427.00CALL427.00$0.07$0.06 / 1,534$0.08 / 2,6019317.612428%0.105142-0.3076150.0181170.0683170.003537
XSP10Aug22P403.00PUT403.00$0.31$0.25 / 991$0.27 / 7398320.826482%-0.129026-0.3488140.0209470.078989-0.004444
XSP10Aug22C400.00CALL400.00$17.35$13.66 / 52$14.99 / 5285724.601487%0.924913-0.2615710.0141020.0531790.030287
XSP10Aug22C424.00CALL424.00$0.17$0.21 / 1,091$0.23 / 8107417.908097%0.167963-0.4249930.0249930.0942490.005642
XSP10Aug22C423.00CALL423.00$0.28$0.30 / 884$0.32 / 61161118.029853%0.193535-0.4647700.0273170.1030110.006498
XSP10Aug22C431.00CALL431.00$0.01$0.01 / 1,561$0.03 / 2,9195218.493971%0.050814-0.1763070.0103980.0392120.001712
XSP10Aug22C426.00CALL426.00$0.09$0.09 / 1,433$0.11 / 1,1775317.553778%0.123806-0.3457330.0203530.0767480.004163
XSP10Aug22C422.00CALL422.00$0.35$0.42 / 663$0.44 / 4105718.181327%0.221420-0.5035970.0295800.1115460.007431
XSP10Aug22P399.00PUT399.00$0.14$0.06 / 2,627$0.08 / 1,1995420.766858%-0.061529-0.2017320.0120920.045600-0.002116
XSP10Aug22P374.00PUT374.00$0.01$0.02 / 2,7415142.650643%-0.000013-0.0000950.0000060.0000210.000000
XSP10Aug22C428.00CALL428.00$0.07$0.04 / 1,599$0.06 / 2,8424417.757145%0.088639-0.2712490.0159810.0602650.002983
XSP10Aug22C412.00CALL412.00$7.10$3.38 / 11$4.97 / 8231220.182331%0.587394-0.6676380.0387520.1461320.019566
XSP10Aug22C411.00CALL411.00$4.76$4.01 / 77$5.61 / 763920.214611%0.625891-0.6512020.0377150.1422200.020827
XSP10Aug22C410.00CALL410.00$5.41$4.70 / 72$6.30 / 7132220.300331%0.663259-0.6289760.0363350.1370180.022047
XSP10Aug22P396.00PUT396.00$0.06$0.02 / 2,761$0.04 / 2,23422721.539079%-0.031936-0.1191040.0071320.026895-0.001097
XSP10Aug22P350.00PUT350.00$0.01$0.01 / 2,74227662.942234%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P340.00PUT340.00$0.01$0.01 / 2,74224872.863713%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P458.00PUT458.00$44.05$43.10 / 50$44.75 / 501042.940241%-0.9999830.0301080.0000080.000028-0.037636
XSP10Aug22C434.00CALL434.00$0.02$0.02 / 2,9381021.268655%0.027249-0.1059130.0062520.0235760.000919
XSP10Aug22P431.00PUT431.00$16.45$16.12 / 50$17.77 / 5019720.265464%-0.949186-0.1478550.0103980.039212-0.033706
XSP10Aug22P427.00PUT427.00$13.10$12.18 / 51$13.80 / 511018.184206%-0.894858-0.2794270.0181170.068317-0.031552
XSP10Aug22P425.00PUT425.00$11.52$10.26 / 53$11.59 / 521112.632601%-0.855273-0.3570150.0226570.085440-0.030061
XSP10Aug22P421.00PUT421.00$7.73$6.72 / 60$8.35 / 591118.818950%-0.748457-0.5128270.0317330.119664-0.026159
XSP10Aug22P420.00PUT420.00$4.14$5.92 / 63$7.53 / 62110018.890004%-0.716218-0.5472340.0337230.127168-0.025001
XSP10Aug22C409.00CALL409.00$6.73$5.43 / 68$7.00 / 671420.216749%0.699167-0.6015760.0346510.1306670.023213
XSP10Aug22C408.00CALL408.00$10.96$6.18 / 65$7.80 / 6411420.285544%0.733319-0.5697540.0327070.1233350.024317
XSP10Aug22C405.00CALL405.00$10.54$8.69 / 58$10.30 / 5717420.124429%0.823038-0.4565280.0258390.0974390.027180
XSP10Aug22P394.00PUT394.00$0.03$0.01 / 2,775$0.03 / 2,65611022.505936%-0.019617-0.0792140.0047410.017878-0.000674
XSP10Aug22P391.00PUT391.00$0.02$0.02 / 2,28912825.543151%-0.008734-0.0394050.0023570.008887-0.000300
XSP10Aug22P388.00PUT388.00$0.01$0.02 / 2,74111428.570409%-0.003529-0.0176330.0010540.003974-0.000121
XSP10Aug22P380.00PUT380.00$0.02$0.02 / 2,74111336.614060%-0.000191-0.0012090.0000720.000272-0.000007
XSP10Aug22P379.00PUT379.00$0.01$0.02 / 2,7411137.618723%-0.000126-0.0008170.0000490.000184-0.000004
XSP10Aug22P378.00PUT378.00$0.01$0.02 / 2,7411838.624750%-0.000082-0.0005450.0000330.000123-0.000003
XSP10Aug22P372.00PUT372.00$0.01$0.02 / 2,7411744.667192%-0.000005-0.0000370.0000020.0000080.000000
XSP10Aug22C474.00CALL474.00$0.01 / 2,9500050.881011%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P474.00PUT474.00$59.10 / 50$60.43 / 500072.940806%-1.0000000.0312910.0000010.000000-0.038951
XSP10Aug22C473.00CALL473.00$0.01 / 2,9500050.159843%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P473.00PUT473.00$58.10 / 50$59.43 / 500071.974605%-1.0000000.0312250.0000010.000000-0.038869
XSP10Aug22C472.00CALL472.00$0.01 / 2,9390049.437661%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P472.00PUT472.00$57.10 / 50$58.43 / 500071.005269%-1.0000000.0311580.0000010.000000-0.038787
XSP10Aug22C471.00CALL471.00$0.01 / 2,9390048.713043%0.000001-0.0000010.0000010.0000000.000000
XSP10Aug22P471.00PUT471.00$56.10 / 50$57.43 / 500070.029959%-1.0000000.0310920.0000010.000000-0.038705
XSP10Aug22C470.00CALL470.00$0.01 / 2,9390047.984553%0.000001-0.0000010.0000010.0000000.000000
XSP10Aug22P470.00PUT470.00$55.10 / 50$56.43 / 500069.051417%-1.0000000.0310260.0000010.000000-0.038622
XSP10Aug22C469.00CALL469.00$0.01 / 2,9390047.254367%0.000001-0.0000010.0000010.0000000.000000
XSP10Aug22P469.00PUT469.00$54.10 / 50$55.43 / 500068.068980%-1.0000000.0309590.0000010.000000-0.038540
XSP10Aug22C468.00CALL468.00$0.01 / 2,9390046.522178%0.000001-0.0000020.0000010.0000000.000000
XSP10Aug22P468.00PUT468.00$53.10 / 50$54.43 / 500067.080296%-1.0000000.0308930.0000010.000000-0.038458
XSP10Aug22C467.00CALL467.00$0.01 / 2,9390045.787406%0.000001-0.0000030.0000010.0000010.000000
XSP10Aug22P467.00PUT467.00$52.10 / 50$53.43 / 500066.091242%-1.0000000.0308250.0000010.000001-0.038376
XSP10Aug22C466.00CALL466.00$0.01 / 2,9390045.051254%0.000001-0.0000050.0000010.0000010.000000
XSP10Aug22P466.00PUT466.00$51.13 / 50$52.75 / 500052.209735%-0.9999990.0307580.0000010.000001-0.038294
XSP10Aug22C465.00CALL465.00$0.01 / 2,9390044.308926%0.000001-0.0000080.0000010.0000020.000000
XSP10Aug22P465.00PUT465.00$50.13 / 50$51.75 / 500051.345163%-0.9999990.0306890.0000010.000002-0.038212
XSP10Aug22C464.00CALL464.00$0.01 / 2,9390043.564237%0.000001-0.0000120.0000010.0000030.000000
XSP10Aug22P464.00PUT464.00$49.10 / 50$50.43 / 500063.094620%-0.9999990.0306190.0000010.000003-0.038129
XSP10Aug22C463.00CALL463.00$0.01 / 2,9390042.820605%0.000002-0.0000180.0000010.0000040.000000
XSP10Aug22P463.00PUT463.00$48.10 / 50$49.43 / 500062.086132%-0.9999980.0305470.0000010.000004-0.038047
XSP10Aug22C462.00CALL462.00$0.01 / 2,9390042.069826%0.000003-0.0000270.0000020.0000060.000000
XSP10Aug22P462.00PUT462.00$47.10 / 50$48.73 / 500044.141847%-0.9999970.0304720.0000020.000006-0.037965
XSP10Aug22C461.00CALL461.00$0.01 / 2,9390341.316567%0.000005-0.0000400.0000020.0000090.000000
XSP10Aug22P461.00PUT461.00$46.10 / 50$47.73 / 500043.308407%-0.9999950.0303920.0000020.000009-0.037883
XSP10Aug22C460.00CALL460.00$0.01 / 2,9390040.562789%0.000008-0.0000590.0000040.0000130.000000
XSP10Aug22P460.00PUT460.00$45.10 / 50$46.43 / 500059.032016%-0.9999920.0303070.0000040.000013-0.037800
XSP10Aug22C459.00CALL459.00$0.01 / 2,9390039.802978%0.000012-0.0000870.0000050.0000190.000000
XSP10Aug22P459.00PUT459.00$44.10 / 50$45.75 / 500043.798422%-0.9999880.0302140.0000050.000019-0.037718
XSP10Aug22C458.00CALL458.00$0.01 / 2,9390039.041278%0.000017-0.0001270.0000080.0000280.000001
XSP10Aug22C457.00CALL457.00$0.01 / 2,9390038.279159%0.000026-0.0001830.0000110.0000410.000001
XSP10Aug22P457.00PUT457.00$42.10 / 50$43.43 / 500055.936921%-0.9999740.0299850.0000110.000041-0.037553
XSP10Aug22C456.00CALL456.00$0.01 / 2,9390037.511925%0.000037-0.0002630.0000160.0000590.000001
XSP10Aug22P456.00PUT456.00$41.10 / 50$42.75 / 500041.215244%-0.9999630.0298390.0000160.000059-0.037471
XSP10Aug22C455.00CALL455.00$0.01 / 2,9390036.741855%0.000054-0.0003750.0000220.0000840.000002
XSP10Aug22P455.00PUT455.00$40.10 / 50$41.75 / 500040.346344%-0.9999460.0296610.0000220.000084-0.037388
XSP10Aug22C454.00CALL454.00$0.01 / 2,9380035.967171%0.000079-0.0005310.0000310.0001180.000003
XSP10Aug22P454.00PUT454.00$39.10 / 50$40.73 / 500037.404815%-0.9999210.0294400.0000310.000118-0.037305
XSP10Aug22C453.00CALL453.00$0.01 / 2,9380035.190137%0.000113-0.0007450.0000440.0001660.000004
XSP10Aug22P453.00PUT453.00$38.10 / 50$39.75 / 500038.608126%-0.9998870.0291590.0000440.000166-0.037222
XSP10Aug22C452.00CALL452.00$0.01 / 2,9380034.410335%0.000161-0.0010380.0000610.0002320.000005
XSP10Aug22P452.00PUT452.00$37.10 / 50$38.73 / 500035.699251%-0.9998390.0288000.0000610.000232-0.037138
XSP10Aug22C451.00CALL451.00$0.01 / 2,9380033.625747%0.000227-0.0014360.0000850.0003210.000008
XSP10Aug22P451.00PUT451.00$36.10 / 50$37.75 / 500036.852871%-0.9997730.0283360.0000850.000321-0.037053
XSP10Aug22C450.00CALL450.00$0.02$0.01 / 2,9380232.838104%0.000319-0.0019710.0001170.0004400.000011
XSP10Aug22P450.00PUT450.00$35.10 / 50$36.73 / 500033.982047%-0.9996810.0277350.0001170.000440-0.036968
XSP10Aug22C449.00CALL449.00$0.02$0.01 / 2,93804032.045470%0.000445-0.0026850.0001590.0005990.000015
XSP10Aug22P449.00PUT449.00$34.10 / 50$35.75 / 500035.088632%-0.9995550.0269560.0001590.000599-0.036882
XSP10Aug22C448.00CALL448.00$0.01 / 2,9380031.252076%0.000616-0.0036280.0002150.0008100.000021
XSP10Aug22P448.00PUT448.00$33.10 / 50$34.73 / 500032.255235%-0.9993840.0259460.0002150.000810-0.036794
XSP10Aug22C447.00CALL447.00$0.01 / 2,9380030.455121%0.000847-0.0048650.0002880.0010850.000029
XSP10Aug22P447.00PUT447.00$32.10 / 50$33.73 / 500031.390361%-0.9991530.0246430.0002880.001085-0.036704
XSP10Aug22C446.00CALL446.00$0.01 / 2,9380029.651193%0.001157-0.0064740.0003830.0014440.000039
XSP10Aug22P446.00PUT446.00$31.10 / 50$32.73 / 500030.521023%-0.9988430.0229690.0003830.001444-0.036611
XSP10Aug22C445.00CALL445.00$0.02$0.01 / 2,9380128.844522%0.001567-0.0085450.0005050.0019060.000053
XSP10Aug22P445.00PUT445.00$30.10 / 50$31.73 / 500029.649497%-0.9984330.0208310.0005050.001906-0.036515
XSP10Aug22C444.00CALL444.00$0.01 / 2,9380028.033365%0.002108-0.0111910.0006620.0024960.000071
XSP10Aug22P444.00PUT444.00$29.10 / 50$30.73 / 500028.775175%-0.9978920.0181190.0006620.002496-0.036415
XSP10Aug22C443.00CALL443.00$0.08$0.01 / 2,9380727.217569%0.002814-0.0145390.0008600.0032420.000095
XSP10Aug22P443.00PUT443.00$28.10 / 50$29.73 / 500027.898507%-0.9971860.0147050.0008600.003242-0.036309
XSP10Aug22C442.00CALL442.00$0.02$0.01 / 2,9380126.399654%0.003730-0.0187370.0011080.0041770.000126
XSP10Aug22P442.00PUT442.00$27.10 / 50$28.73 / 500027.018800%-0.9962700.0104420.0011080.004177-0.036196
XSP10Aug22C441.00CALL441.00$0.07$0.01 / 2,93801025.578600%0.004909-0.0239510.0014160.0053390.000166
XSP10Aug22P441.00PUT441.00$42.98$26.10 / 50$27.73 / 5009626.136662%-0.9950910.0051610.0014160.005339-0.036074
XSP10Aug22C440.00CALL440.00$0.01$0.01 / 2,7070124.750204%0.006411-0.0303670.0017950.0067680.000216
XSP10Aug22P440.00PUT440.00$25.10 / 50$26.73 / 500025.252286%-0.993589-0.0013210.0017950.006768-0.035941
XSP10Aug22C439.00CALL439.00$0.01 / 2,3070023.919536%0.008313-0.0381860.0022570.0085090.000281
XSP10Aug22P439.00PUT439.00$53.12$24.10 / 50$25.73 / 500124.362850%-0.991687-0.0092060.0022570.008509-0.035794
XSP10Aug22C438.00CALL438.00$0.04$0.01 / 1,9070123.080251%0.010698-0.0476230.0028140.0106100.000361
XSP10Aug22P438.00PUT438.00$23.10 / 50$24.73 / 500023.474004%-0.989302-0.0187090.0028140.010610-0.035632
XSP10Aug22C437.00CALL437.00$0.04$0.01 / 1,5070122.238496%0.013667-0.0588980.0034790.0131190.000461
XSP10Aug22P437.00PUT437.00$22.10 / 50$23.73 / 500022.578388%-0.986333-0.0300490.0034790.013119-0.035450
XSP10Aug22C436.00CALL436.00$0.02 / 2,9380023.091544%0.017330-0.0722320.0042660.0160860.000585
XSP10Aug22P436.00PUT436.00$21.11 / 50$22.43 / 500033.040654%-0.982670-0.0434500.0042660.016086-0.035244
XSP10Aug22C435.00CALL435.00$0.01$0.02 / 2,9380422.182181%0.021812-0.0878400.0051860.0195570.000736
XSP10Aug22P435.00PUT435.00$20.11 / 50$21.43 / 500031.846120%-0.978188-0.0591230.0051860.019557-0.035011
XSP10Aug22P434.00PUT434.00$19.11 / 50$20.73 / 500020.718467%-0.972751-0.0772630.0062520.023576-0.034745
XSP10Aug22C433.00CALL433.00$0.02 / 2,9380020.352454%0.033790-0.1266140.0074720.0281760.001139
XSP10Aug22P433.00PUT433.00$18.11 / 50$19.74 / 500020.440819%-0.966210-0.0980300.0074720.028176-0.034443
XSP10Aug22C432.00CALL432.00$0.07$0.02 / 2,9330119.422618%0.041591-0.1500600.0088530.0333840.001401
XSP10Aug22P432.00PUT432.00$17.12 / 50$18.74 / 500020.023433%-0.958409-0.1215420.0088530.033384-0.034098
XSP10Aug22P430.00PUT430.00$33.56$15.13 / 50$16.46 / 50010026.157020%-0.938377-0.1769540.0121070.045654-0.033260
XSP10Aug22P429.00PUT429.00$14.14 / 50$15.47 / 500025.089204%-0.925820-0.2087340.0139720.052687-0.032756
XSP10Aug22P428.00PUT428.00$15.40$13.16 / 50$14.78 / 500018.490066%-0.911361-0.2429950.0159810.060265-0.032188
XSP10Aug22P426.00PUT426.00$11.30 / 51$12.90 / 510020.038151%-0.876194-0.3176110.0203530.076748-0.030844
XSP10Aug22P424.00PUT424.00$10.12$9.35 / 54$11.01 / 530118.881632%-0.832037-0.3970030.0249930.094249-0.029200
XSP10Aug22P423.00PUT423.00$8.44 / 55$10.09 / 540018.757875%-0.806465-0.4368460.0273170.103011-0.028262
XSP10Aug22P422.00PUT422.00$7.56 / 57$9.20 / 560018.728664%-0.778580-0.4757390.0295800.111546-0.027247
XSP10Aug22P419.00PUT419.00$5.16 / 66$6.76 / 650019.002314%-0.682040-0.5780950.0354990.133865-0.023780
XSP10Aug22C407.00CALL407.00$4.50$7.02 / 62$8.64 / 610120.641689%0.765469-0.5343610.0305530.1152150.025350
XSP10Aug22C406.00CALL406.00$8.61$7.88 / 60$9.46 / 590520.690593%0.795422-0.4963070.0282460.1065130.026306
XSP10Aug22C404.00CALL404.00$9.98$9.58 / 57$11.21 / 560120.147171%0.848232-0.4159420.0233890.0881990.027969
XSP10Aug22C403.00CALL403.00$14.20$10.49 / 55$12.11 / 5405319.828504%0.870974-0.3754180.0209470.0789890.028672
XSP10Aug22C402.00CALL402.00$12.64$11.46 / 54$13.06 / 530420.301943%0.891284-0.3357450.0185590.0699840.029291
XSP10Aug22C401.00CALL401.00$13.75$12.70 / 52$14.03 / 520324.031114%0.909229-0.2976070.0162660.0613390.029828
XSP10Aug22C399.00CALL399.00$5.80$14.63 / 51$15.96 / 510325.269078%0.938471-0.2280710.0120920.0456000.030672
XSP10Aug22C398.00CALL398.00$17.40$15.32 / 51$16.94 / 510220.269622%0.950064-0.1974160.0102550.0386720.030989
XSP10Aug22C397.00CALL397.00$15.80$16.31 / 50$17.93 / 500220.596763%0.959867-0.1697850.0086000.0324320.031245
XSP10Aug22P397.00PUT397.00$0.32$0.03 / 2,745$0.05 / 2,2090221.287504%-0.040133-0.1435770.0086000.032432-0.001379
XSP10Aug22C396.00CALL396.00$6.66$17.59 / 50$18.92 / 500228.140556%0.968064-0.1452460.0071320.0268950.031444
XSP10Aug22C395.00CALL395.00$18.04$18.28 / 50$19.91 / 5005719.085697%0.974842-0.1237650.0058480.0220530.031595
XSP10Aug22C394.00CALL394.00$8.33$19.58 / 50$20.91 / 500130.398453%0.980383-0.1052240.0047410.0178780.031704
XSP10Aug22C393.00CALL393.00$20.55$20.28 / 50$21.90 / 5005218.869863%0.984861-0.0894420.0037990.0143270.031775
XSP10Aug22P393.00PUT393.00$0.07$0.01 / 2,800$0.03 / 2,69701723.520673%-0.015139-0.0634990.0037990.014327-0.000520
XSP10Aug22C392.00CALL392.00$21.28 / 50$22.90 / 500019.860512%0.988440-0.0761920.0030100.0113500.031816
XSP10Aug22P392.00PUT392.00$0.15$0.01 / 1,733$0.03 / 2,7040824.532234%-0.011560-0.0503140.0030100.011350-0.000397
XSP10Aug22C391.00CALL391.00$8.52$22.28 / 50$23.90 / 500120.848500%0.991266-0.0652170.0023570.0088870.031831
XSP10Aug22C390.00CALL390.00$24.48$23.58 / 50$24.90 / 5001935.312396%0.993472-0.0562460.0018240.0068770.031825
XSP10Aug22C389.00CALL389.00$25.60$24.58 / 50$25.90 / 5001436.579360%0.995173-0.0490090.0013950.0052590.031801
XSP10Aug22P389.00PUT389.00$2.17$0.02 / 2,70901127.562772%-0.004827-0.0233290.0013950.005259-0.000166
XSP10Aug22C388.00CALL388.00$26.00$25.58 / 50$26.90 / 500937.842859%0.996471-0.0432460.0010540.0039740.031763
XSP10Aug22C387.00CALL387.00$27.59$26.58 / 50$27.90 / 500139.102175%0.997448-0.0387150.0007870.0029670.031714
XSP10Aug22P387.00PUT387.00$0.46$0.02 / 2,7410229.578064%-0.002552-0.0131680.0007870.002967-0.000087
XSP10Aug22C386.00CALL386.00$13.98$27.58 / 50$28.90 / 500740.363598%0.998176-0.0351970.0005800.0021890.031657
XSP10Aug22P386.00PUT386.00$0.03$0.02 / 2,741014230.583902%-0.001824-0.0097150.0005800.002189-0.000063
XSP10Aug22C385.00CALL385.00$28.34$28.57 / 50$29.90 / 500241.395368%0.998711-0.0324960.0004230.0015950.031593
XSP10Aug22P385.00PUT385.00$0.03$0.02 / 2,74102531.589203%-0.001289-0.0070810.0004230.001595-0.000044
XSP10Aug22C384.00CALL384.00$29.57 / 50$30.90 / 500042.646094%0.999099-0.0304470.0003040.0011480.031525
XSP10Aug22P384.00PUT384.00$0.04$0.02 / 2,7410232.593131%-0.000901-0.0050980.0003040.001148-0.000031
XSP10Aug22C383.00CALL383.00$30.57 / 50$31.90 / 500043.897562%0.999378-0.0289080.0002160.0008160.031452
XSP10Aug22P383.00PUT383.00$0.39$0.02 / 2,74101333.599266%-0.000622-0.0036250.0002160.000816-0.000021
XSP10Aug22C382.00CALL382.00$31.28 / 50$32.90 / 500029.815419%0.999575-0.0277630.0001520.0005730.031377
XSP10Aug22P382.00PUT382.00$0.27$0.02 / 2,74102634.604085%-0.000425-0.0025450.0001520.000573-0.000015
XSP10Aug22C381.00CALL381.00$32.57 / 50$33.90 / 500046.396591%0.999714-0.0269170.0001050.0003970.031299
XSP10Aug22P381.00PUT381.00$0.73$0.02 / 2,74101035.609617%-0.000286-0.0017650.0001050.000397-0.000010
XSP10Aug22C380.00CALL380.00$33.10$33.28 / 50$34.90 / 500331.827315%0.999809-0.0262940.0000720.0002720.031220
XSP10Aug22C379.00CALL379.00$34.25 / 50$35.90 / 500040.777994%0.999874-0.0258360.0000490.0001840.031140
XSP10Aug22C378.00CALL378.00$35.25 / 50$36.90 / 500040.483204%0.999918-0.0254990.0000330.0001230.031060
XSP10Aug22C377.00CALL377.00$12.63$36.27 / 50$37.90 / 500128.395587%0.999948-0.0252470.0000210.0000810.030978
XSP10Aug22P377.00PUT377.00$0.90$0.02 / 2,7410339.630090%-0.000052-0.0003590.0000210.000081-0.000002
XSP10Aug22C376.00CALL376.00$12.37$37.25 / 50$38.90 / 500144.072265%0.999967-0.0250550.0000140.0000530.030897
XSP10Aug22P376.00PUT376.00$0.03$0.02 / 2,74101240.635092%-0.000033-0.0002340.0000140.000053-0.000001
XSP10Aug22C375.00CALL375.00$10.56$38.27 / 50$39.90 / 500131.475615%0.999979-0.0249050.0000090.0000340.030815
XSP10Aug22P375.00PUT375.00$0.03$0.02 / 2,74102841.644540%-0.000021-0.0001500.0000090.000034-0.000001
XSP10Aug22C374.00CALL374.00$39.27 / 50$40.90 / 500032.808038%0.999987-0.0247840.0000060.0000210.030733
XSP10Aug22C373.00CALL373.00$40.27 / 50$41.90 / 500034.071668%0.999992-0.0246830.0000040.0000130.030651
XSP10Aug22P373.00PUT373.00$0.05$0.02 / 2,7410243.658559%-0.000008-0.0000590.0000040.0000130.000000
XSP10Aug22C372.00CALL372.00$11.27$41.27 / 50$42.90 / 500135.296425%0.999995-0.0245940.0000020.0000080.030569
XSP10Aug22C371.00CALL371.00$42.27 / 50$43.90 / 500036.489241%0.999997-0.0245140.0000010.0000050.030487
XSP10Aug22P371.00PUT371.00$0.12$0.02 / 2,8120645.676604%-0.000003-0.0000220.0000010.0000050.000000
XSP10Aug22C370.00CALL370.00$35.48$43.27 / 50$44.89 / 5002659.202602%0.999998-0.0244390.0000010.0000030.030405
XSP10Aug22P370.00PUT370.00$0.10$0.02 / 2,8200946.686859%-0.000002-0.0000130.0000010.0000030.000000
XSP10Aug22C369.00CALL369.00$44.27 / 50$45.89 / 500051.808968%0.999999-0.0243670.0000010.0000020.030323
XSP10Aug22P369.00PUT369.00$0.11$0.02 / 2,8580347.697660%-0.000001-0.0000080.0000010.0000020.000000
XSP10Aug22C368.00CALL368.00$45.26 / 50$46.89 / 500040.001503%0.999999-0.0242980.0000010.0000010.030241
XSP10Aug22P368.00PUT368.00$0.10$0.02 / 2,91901048.710077%-0.000001-0.0000050.0000010.0000010.000000
XSP10Aug22C367.00CALL367.00$46.27 / 50$47.89 / 500054.034974%1.000000-0.0242300.0000010.0000010.030158
XSP10Aug22P367.00PUT367.00$0.09$0.02 / 2,9900049.724364%-0.000001-0.0000030.0000010.0000010.000000
XSP10Aug22C366.00CALL366.00$47.57 / 50$48.89 / 500064.816032%1.000000-0.0241630.0000010.0000000.030076
XSP10Aug22P366.00PUT366.00$7.88$0.02 / 3,11301250.737603%-0.000001-0.0000020.0000010.0000000.000000
XSP10Aug22C365.00CALL365.00$48.57 / 50$49.89 / 500066.066845%1.000000-0.0240960.0000010.0000000.029994
XSP10Aug22P365.00PUT365.00$0.05$0.02 / 3,13002251.752333%-0.000001-0.0000010.0000010.0000000.000000
XSP10Aug22C364.00CALL364.00$49.57 / 50$50.89 / 500067.317188%1.000000-0.0240300.0000010.0000000.029912
XSP10Aug22P364.00PUT364.00$0.02 / 3,1300052.769261%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C363.00CALL363.00$50.56 / 50$51.89 / 500068.229747%1.000000-0.0239630.0000010.0000000.029830
XSP10Aug22P363.00PUT363.00$0.20$0.01 / 1,9940150.306668%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C362.00CALL362.00$51.56 / 50$52.89 / 500069.479241%1.000000-0.0238970.0000010.0000000.029748
XSP10Aug22P362.00PUT362.00$3.62$0.01 / 2,09405051.269638%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C361.00CALL361.00$52.27 / 50$53.89 / 500056.808645%1.000000-0.0238310.0000010.0000000.029665
XSP10Aug22P361.00PUT361.00$0.18$0.01 / 2,39401052.233555%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C360.00CALL360.00$53.56 / 50$54.89 / 500071.982345%1.000000-0.0237650.0000010.0000000.029583
XSP10Aug22P360.00PUT360.00$0.16$0.01 / 2,59405553.200526%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C359.00CALL359.00$54.56 / 50$55.89 / 500073.236687%1.000000-0.0236990.0000010.0000000.029501
XSP10Aug22P359.00PUT359.00$0.42$0.01 / 2,7940654.167772%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C358.00CALL358.00$55.56 / 50$56.89 / 500074.493674%1.000000-0.0236330.0000010.0000000.029419
XSP10Aug22P358.00PUT358.00$0.01 / 2,9940055.135389%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C357.00CALL357.00$56.26 / 50$57.89 / 500061.167179%1.000000-0.0235670.0000010.0000000.029337
XSP10Aug22P357.00PUT357.00$2.00$0.01 / 3,1300156.105685%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C356.00CALL356.00$57.24 / 50$58.89 / 500064.560698%1.000000-0.0235010.0000010.0000000.029254
XSP10Aug22P356.00PUT356.00$0.22$0.01 / 3,130026757.077521%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C355.00CALL355.00$58.24 / 50$59.89 / 500065.681260%1.000000-0.0234350.0000010.0000000.029172
XSP10Aug22P355.00PUT355.00$0.01$0.01 / 3,13006158.049274%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C354.00CALL354.00$59.24 / 50$60.89 / 500066.805023%1.000000-0.0233690.0000010.0000000.029090
XSP10Aug22P354.00PUT354.00$0.57$0.01 / 3,13001259.025901%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C353.00CALL353.00$60.26 / 50$61.89 / 500066.795836%1.000000-0.0233030.0000010.0000000.029008
XSP10Aug22P353.00PUT353.00$0.01$0.01 / 3,1300060.002560%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C352.00CALL352.00$61.26 / 50$62.89 / 500069.054935%1.000000-0.0232370.0000010.0000000.028926
XSP10Aug22P352.00PUT352.00$0.01 / 3,1300060.981265%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C351.00CALL351.00$62.26 / 1$63.89 / 10069.034518%1.000000-0.0231710.0000010.0000000.028844
XSP10Aug22P351.00PUT351.00$0.01$0.01 / 2,74201661.963127%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C350.00CALL350.00$55.19$63.26 / 50$64.89 / 5001071.319188%1.000000-0.0231050.0000010.0000000.028761
XSP10Aug22C349.00CALL349.00$64.26 / 50$65.89 / 500072.455416%1.000000-0.0230390.0000010.0000000.028679
XSP10Aug22P349.00PUT349.00$0.01$0.01 / 2,7420063.924819%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C348.00CALL348.00$65.26 / 50$66.89 / 500062.253665%1.000000-0.0229730.0000010.0000000.028597
XSP10Aug22P348.00PUT348.00$1.95$0.01 / 2,7420164.912005%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C347.00CALL347.00$66.26 / 50$67.89 / 500072.260251%1.000000-0.0229070.0000010.0000000.028515
XSP10Aug22P347.00PUT347.00$0.01 / 2,7420065.897377%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C346.00CALL346.00$67.26 / 50$68.89 / 500075.879626%1.000000-0.0228410.0000010.0000000.028433
XSP10Aug22P346.00PUT346.00$0.01 / 2,7420066.887330%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C345.00CALL345.00$68.26 / 50$69.89 / 500077.024271%1.000000-0.0227750.0000010.0000000.028351
XSP10Aug22P345.00PUT345.00$0.12$0.01 / 2,7420367.877926%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C344.00CALL344.00$69.26 / 50$70.89 / 500083.416969%1.000000-0.0227090.0000010.0000000.028268
XSP10Aug22P344.00PUT344.00$0.01 / 2,7420068.873047%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C343.00CALL343.00$70.26 / 50$71.89 / 500067.871118%1.000000-0.0226430.0000010.0000000.028186
XSP10Aug22P343.00PUT343.00$0.55$0.01 / 2,74201569.866645%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C342.00CALL342.00$71.26 / 50$72.89 / 500077.915610%1.000000-0.0225770.0000010.0000000.028104
XSP10Aug22P342.00PUT342.00$0.01 / 2,7420070.863067%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C340.00CALL340.00$73.26 / 50$74.89 / 500080.199395%1.000000-0.0224450.0000010.0000000.027940
XSP10Aug22C335.00CALL335.00$78.26 / 50$79.89 / 5000103.070660%1.000000-0.0221150.0000010.0000000.027529
XSP10Aug22P335.00PUT335.00$0.71$0.01 / 2,74208677.898819%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C330.00CALL330.00$83.56 / 50$84.88 / 5000110.011953%1.000000-0.0217850.0000010.0000000.027118
XSP10Aug22P330.00PUT330.00$0.43$0.01 / 2,7420082.990463%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C325.00CALL325.00$88.56 / 50$89.88 / 5000116.639195%1.000000-0.0214550.0000010.0000000.026707
XSP10Aug22P325.00PUT325.00$0.02$0.01 / 2,7420188.140663%-0.0000010.0000000.0000010.0000000.000000