XSP.IN Option Chain

End of day data from July 30, 2021 for XSP.IN options expired on August 4, 2021.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP4Aug21P434.00PUT434.00$0.73$0.58 / 357$0.64 / 9281084910.928208%-0.185622-0.1398310.0426090.150737-0.013517
XSP4Aug21C443.00CALL443.00$0.72$0.61 / 255$0.67 / 341392118.366803%0.293592-0.1802600.0548410.1940080.021023
XSP4Aug21C440.00CALL440.00$1.80$2.00 / 119$2.08 / 120262210.072812%0.473224-0.2084860.0634060.2243100.033816
XSP4Aug21C444.00CALL444.00$0.43$0.36 / 457$0.42 / 69624208.015580%0.241717-0.1633920.0497130.1758670.017318
XSP4Aug21P440.00PUT440.00$2.59$1.91 / 119$1.98 / 12023157.564065%-0.526776-0.2079430.0634060.224310-0.038512
XSP4Aug21C441.00CALL441.00$1.37$1.43 / 136$1.51 / 13715189.428562%0.410557-0.2036550.0619450.2191420.029360
XSP4Aug21C438.00CALL438.00$2.79$2.21 / 46$4.54 / 4314711.295369%0.599404-0.2025110.0615660.2178010.042759
XSP4Aug21C447.00CALL447.00$0.08$0.05 / 1,425$0.09 / 1,90012107.527753%0.120544-0.1050480.0319670.1130890.008649
XSP4Aug21C446.00CALL446.00$0.14$0.10 / 1,226$0.14 / 1,105106397.507209%0.154942-0.1247100.0379490.1342490.011112
XSP4Aug21C445.00CALL445.00$0.20$0.20 / 493$0.25 / 96110187.748869%0.195362-0.1445020.0439680.1555460.014004
XSP4Aug21C448.00CALL448.00$0.42$0.03 / 1,399$0.06 / 1,5589177.715477%0.091968-0.0863770.0262860.0929930.006601
XSP4Aug21C442.00CALL442.00$1.19$0.97 / 187$1.04 / 1879368.876201%0.350231-0.1940050.0590170.2087810.025063
XSP4Aug21P439.00PUT439.00$1.77$1.56 / 136$1.63 / 1379398.231143%-0.463295-0.2075650.0632800.223864-0.033843
XSP4Aug21P438.00PUT438.00$1.63$1.27 / 170$1.34 / 171878.812356%-0.400596-0.2019710.0615660.217801-0.029241
XSP4Aug21P433.00PUT433.00$0.53$0.48 / 508$0.53 / 5448911.385616%-0.145562-0.1194670.0364020.128776-0.010595
XSP4Aug21P431.00PUT431.00$0.46$0.33 / 727$0.37 / 736713512.278517%-0.083824-0.0805130.0245300.086778-0.006096
XSP4Aug21P441.00PUT441.00$2.40$2.34 / 119$2.42 / 103626.824992%-0.589443-0.2031110.0619450.219142-0.043132
XSP4Aug21P430.00PUT430.00$0.39$0.27 / 978$0.31 / 57862512.682730%-0.061484-0.0634860.0193420.068424-0.004470
XSP4Aug21P425.00PUT425.00$0.16$0.12 / 1,165$0.15 / 1,491663315.000212%-0.009105-0.0128400.0039110.013837-0.000661
XSP4Aug21P442.00PUT442.00$3.34$1.71 / 46$4.10 / 45445.860209%-0.649769-0.1934600.0590170.208781-0.047594
XSP4Aug21P436.00PUT436.00$1.00$0.86 / 255$0.92 / 34041189.933925%-0.283580-0.1770280.0539520.190863-0.020672
XSP4Aug21P435.00PUT435.00$0.84$0.71 / 306$0.76 / 4084710.435634%-0.231777-0.1594080.0485780.171852-0.016887
XSP4Aug21P437.00PUT437.00$1.23$1.04 / 221$1.10 / 204339.357953%-0.340229-0.1915470.0583820.206537-0.024817
XSP4Aug21C455.00CALL455.00$0.35$0.02 / 1,45021411.422798%0.007884-0.0113250.0034470.0121940.000567
XSP4Aug21C439.00CALL439.00$2.35$2.64 / 102$2.73 / 1022810.721912%0.536705-0.2081060.0632800.2238640.038321
XSP4Aug21P420.00PUT420.00$0.08$0.07 / 1,233$0.10 / 2,16528017.796516%-0.000712-0.0012880.0003920.001387-0.000052
XSP4Aug21P416.00PUT416.00$0.06$0.05 / 1,550$0.08 / 1,6572120.117579%-0.000057-0.0001210.0000370.000131-0.000004
XSP4Aug21P443.00PUT443.00$3.90$2.32 / 46$4.78 / 45104.286219%-0.706408-0.1797140.0548410.194008-0.051798
XSP4Aug21C436.00CALL436.00$5.63$3.75 / 46$6.16 / 441312.711563%0.716420-0.1775650.0539520.1908630.050998
XSP4Aug21P427.00PUT427.00$0.21$0.16 / 1,097$0.20 / 1,81212314.069003%-0.021045-0.0264350.0080530.028489-0.001529
XSP4Aug21C520.00CALL520.00$0.01 / 1,1500043.620848%0.0000010.0000000.0000010.0000000.000000
XSP4Aug21P520.00PUT520.00$78.71 / 46$81.08 / 460051.521264%-1.0000000.0006410.0000010.000000-0.085479
XSP4Aug21C510.00CALL510.00$0.01 / 1,1500039.027110%0.0000010.0000000.0000010.0000000.000000
XSP4Aug21P510.00PUT510.00$68.71 / 46$71.08 / 460046.260327%-1.0000000.0006290.0000010.000000-0.083835
XSP4Aug21C500.00CALL500.00$0.01 / 1,1500034.290224%0.0000010.0000000.0000010.0000000.000000
XSP4Aug21P500.00PUT500.00$58.71 / 46$61.08 / 460041.242716%-1.0000000.0006160.0000010.000000-0.082191
XSP4Aug21C495.00CALL495.00$0.01 / 1,1500031.863012%0.0000010.0000000.0000010.0000000.000000
XSP4Aug21P495.00PUT495.00$53.71 / 46$56.08 / 460034.764134%-1.0000000.0006100.0000010.000000-0.081369
XSP4Aug21C490.00CALL490.00$0.01$0.01 / 1,15003429.392353%0.0000010.0000000.0000010.0000000.000000
XSP4Aug21P490.00PUT490.00$48.71 / 46$51.08 / 460035.554710%-1.0000000.0006040.0000010.000000-0.080547
XSP4Aug21C485.00CALL485.00$0.03$0.01 / 1,1500526.877049%0.0000010.0000000.0000010.0000000.000000
XSP4Aug21P485.00PUT485.00$43.71 / 46$46.08 / 460032.625414%-1.0000000.0005980.0000010.000000-0.079725
XSP4Aug21C480.00CALL480.00$0.02$0.01 / 1,15001324.311304%0.0000010.0000000.0000010.0000000.000000
XSP4Aug21P480.00PUT480.00$38.71 / 46$41.08 / 460029.632103%-1.0000000.0005920.0000010.000000-0.078904
XSP4Aug21C479.00CALL479.00$0.01 / 1,1500023.793088%0.0000010.0000000.0000010.0000000.000000
XSP4Aug21P479.00PUT479.00$37.71 / 46$40.08 / 460029.024954%-1.0000000.0005910.0000010.000000-0.078739
XSP4Aug21C478.00CALL478.00$0.01 / 1,0500023.269475%0.0000010.0000000.0000010.0000000.000000
XSP4Aug21P478.00PUT478.00$36.71 / 46$39.08 / 460025.538743%-1.0000000.0005890.0000010.000000-0.078575
XSP4Aug21C477.00CALL477.00$0.01 / 1,0500022.747226%0.0000010.0000000.0000010.0000000.000000
XSP4Aug21P477.00PUT477.00$35.71 / 46$38.08 / 460027.802587%-1.0000000.0005880.0000010.000000-0.078410
XSP4Aug21C475.00CALL475.00$0.01 / 1,0510021.693719%0.0000010.0000000.0000010.0000000.000000
XSP4Aug21P475.00PUT475.00$33.71 / 46$36.08 / 460026.567896%-1.0000000.0005860.0000010.000000-0.078082
XSP4Aug21C472.00CALL472.00$0.01 / 1,0510020.094432%0.000001-0.0000010.0000010.0000010.000000
XSP4Aug21P472.00PUT472.00$30.71 / 46$33.08 / 460022.123059%-1.0000000.0005810.0000010.000001-0.077588
XSP4Aug21C470.00CALL470.00$0.01 / 9510019.013650%0.000001-0.0000040.0000010.0000040.000000
XSP4Aug21P470.00PUT470.00$28.86$28.71 / 46$31.08 / 460123.424723%-0.9999990.0005760.0000010.000004-0.077260
XSP4Aug21C468.00CALL468.00$0.01 / 9510017.925596%0.000006-0.0000140.0000040.0000150.000000
XSP4Aug21P468.00PUT468.00$26.71 / 46$29.09 / 460022.143548%-0.9999940.0005630.0000040.000015-0.076931
XSP4Aug21C466.00CALL466.00$0.01 / 8510016.826257%0.000022-0.0000490.0000150.0000530.000002
XSP4Aug21P466.00PUT466.00$24.71 / 46$27.09 / 460020.846347%-0.9999780.0005250.0000150.000053-0.076601
XSP4Aug21C465.00CALL465.00$0.01 / 8510016.268465%0.000041-0.0000900.0000270.0000970.000003
XSP4Aug21P465.00PUT465.00$23.71 / 46$26.09 / 460020.190741%-0.9999590.0004830.0000270.000097-0.076435
XSP4Aug21C464.00CALL464.00$0.02 / 1,6570016.937056%0.000077-0.0001610.0000490.0001740.000006
XSP4Aug21P464.00PUT464.00$22.71 / 46$25.09 / 460017.400739%-0.9999230.0004110.0000490.000174-0.076268
XSP4Aug21C463.00CALL463.00$0.02 / 1,6570016.342298%0.000139-0.0002830.0000860.0003040.000010
XSP4Aug21P463.00PUT463.00$21.71 / 46$24.09 / 460019.303523%-0.9998610.0002880.0000860.000304-0.076099
XSP4Aug21C462.00CALL462.00$0.02 / 1,6570015.740031%0.000248-0.0004840.0001470.0005210.000018
XSP4Aug21P462.00PUT462.00$20.72 / 46$23.09 / 460018.417968%-0.9997520.0000850.0001470.000521-0.075927
XSP4Aug21C461.00CALL461.00$0.02 / 1,6570015.137945%0.000432-0.0008120.0002470.0008740.000031
XSP4Aug21P461.00PUT461.00$19.72 / 46$22.09 / 460015.574679%-0.999568-0.0002440.0002470.000874-0.075749
XSP4Aug21C460.00CALL460.00$0.02 / 1,6570014.531090%0.000738-0.0013320.0004060.0014350.000053
XSP4Aug21P460.00PUT460.00$18.72 / 46$21.09 / 460016.853159%-0.999262-0.0007650.0004060.001435-0.075563
XSP4Aug21C459.00CALL459.00$0.02 / 1,6570013.920293%0.001235-0.0021370.0006510.0023020.000089
XSP4Aug21P459.00PUT459.00$17.72 / 46$20.09 / 460014.686157%-0.998765-0.0015720.0006510.002302-0.075363
XSP4Aug21C458.00CALL458.00$0.07$0.02 / 1,6570213.302255%0.002024-0.0033540.0010210.0036120.000146
XSP4Aug21P458.00PUT458.00$16.72 / 46$19.09 / 460015.672859%-0.997976-0.0027900.0010210.003612-0.075141
XSP4Aug21C457.00CALL457.00$0.03$0.02 / 1,6570112.680241%0.003251-0.0051470.0015670.0055430.000234
XSP4Aug21P457.00PUT457.00$15.72 / 46$18.09 / 460014.972862%-0.996749-0.0045840.0015670.005543-0.074889
XSP4Aug21C456.00CALL456.00$0.02 / 1,6570012.054263%0.005115-0.0077220.0023500.0083150.000368
XSP4Aug21P456.00PUT456.00$14.72 / 46$17.09 / 460014.435543%-0.994885-0.0071600.0023500.008315-0.074590
XSP4Aug21P455.00PUT455.00$13.72 / 46$16.09 / 460013.715791%-0.992116-0.0107640.0034470.012194-0.074227
XSP4Aug21C454.00CALL454.00$0.06$0.02 / 1,15002410.786286%0.011904-0.0162330.0049410.0174790.000856
XSP4Aug21P454.00PUT454.00$12.72 / 46$15.10 / 460011.701392%-0.988096-0.0156730.0049410.017479-0.073774
XSP4Aug21C452.00CALL452.00$0.06$0.03 / 1,65701910.026680%0.025523-0.0311240.0094730.0335120.001834
XSP4Aug21P452.00PUT452.00$10.72 / 46$13.10 / 460011.515369%-0.974477-0.0305670.0094730.033512-0.072467
XSP4Aug21C450.00CALL450.00$0.10$0.01 / 850$0.03 / 8500378.173809%0.050440-0.0543600.0165440.0585280.003623
XSP4Aug21P450.00PUT450.00$8.73 / 46$11.10 / 46007.519698%-0.949560-0.0538050.0165440.058528-0.070349
XSP4Aug21C449.00CALL449.00$0.61$0.02 / 3$0.04 / 1,350037.947951%0.068793-0.0693430.0211040.0746570.004939
XSP4Aug21P449.00PUT449.00$7.74 / 46$10.11 / 46008.583153%-0.931207-0.0687900.0211040.074657-0.068868
XSP4Aug21P448.00PUT448.00$6.72 / 46$9.20 / 45005.508944%-0.908032-0.0858250.0262860.092993-0.067042
XSP4Aug21P447.00PUT447.00$11.98$5.73 / 46$8.24 / 45015.461790%-0.879456-0.1044970.0319670.113089-0.064830
XSP4Aug21P446.00PUT446.00$4.78 / 46$7.30 / 45004.930519%-0.845058-0.1241600.0379490.134249-0.062203
XSP4Aug21P445.00PUT445.00$3.87 / 46$6.40 / 45006.209107%-0.804638-0.1439530.0439680.155546-0.059146
XSP4Aug21P444.00PUT444.00$3.04 / 46$5.55 / 44006.808097%-0.758283-0.1628440.0497130.175867-0.055668
XSP4Aug21C437.00CALL437.00$4.03$2.96 / 46$5.33 / 450812.006024%0.659771-0.1920860.0583820.2065370.047018
XSP4Aug21C435.00CALL435.00$4.24$4.59 / 46$7.02 / 450313.462956%0.768223-0.1599440.0485780.1718520.054620
XSP4Aug21C434.00CALL434.00$5.18$5.45 / 46$7.91 / 450214.215980%0.814378-0.1403660.0426090.1507370.057825
XSP4Aug21C433.00CALL433.00$5.04$6.34 / 46$8.81 / 4505414.968370%0.854438-0.1200010.0364020.1287760.060583
XSP4Aug21C432.00CALL432.00$6.76$7.26 / 46$9.74 / 460115.812953%0.888301-0.0999270.0302840.1071340.062887
XSP4Aug21P432.00PUT432.00$1.25$0.39 / 928$0.45 / 92805911.838739%-0.111699-0.0993940.0302840.107134-0.008127
XSP4Aug21C431.00CALL431.00$3.58$8.19 / 46$10.67 / 460116.616243%0.916176-0.0810440.0245300.0867780.064753
XSP4Aug21C430.00CALL430.00$6.74$9.13 / 46$11.61 / 4503817.416155%0.938516-0.0640170.0193420.0684240.066215
XSP4Aug21C429.00CALL429.00$7.00$10.08 / 46$12.57 / 450118.270164%0.955945-0.0492510.0148430.0525100.067318
XSP4Aug21P429.00PUT429.00$0.85$0.23 / 629$0.27 / 1,63408213.195847%-0.044055-0.0487220.0148430.052510-0.003202
XSP4Aug21C428.00CALL428.00$8.72$11.05 / 46$13.53 / 450219.159825%0.969178-0.0369130.0110840.0392120.068116
XSP4Aug21P428.00PUT428.00$0.77$0.19 / 763$0.23 / 1,72208413.609757%-0.030822-0.0363850.0110840.039212-0.002239
XSP4Aug21C427.00CALL427.00$12.02 / 46$14.50 / 450020.051672%0.978955-0.0269620.0080530.0284890.068663
XSP4Aug21C426.00CALL426.00$12.99 / 46$15.47 / 450020.910603%0.985982-0.0192070.0056910.0201330.069009
XSP4Aug21P426.00PUT426.00$0.13 / 1,425$0.17 / 1,0310014.432460%-0.014018-0.0186820.0056910.020133-0.001018
XSP4Aug21C425.00CALL425.00$13.97 / 46$16.45 / 450021.830420%0.990895-0.0133640.0039110.0138370.069202
XSP4Aug21C424.00CALL424.00$14.96 / 46$17.43 / 450022.775577%0.994236-0.0091040.0026140.0092470.069280
XSP4Aug21P424.00PUT424.00$0.92$0.10 / 1,524$0.14 / 2,03201215.519587%-0.005764-0.0085810.0026140.009247-0.000418
XSP4Aug21C423.00CALL423.00$17.87$15.95 / 46$18.41 / 450123.702364%0.996444-0.0060960.0016980.0060070.069276
XSP4Aug21P423.00PUT423.00$0.36$0.09 / 1,558$0.12 / 899014715.975836%-0.003556-0.0055750.0016980.006007-0.000258
XSP4Aug21C422.00CALL422.00$16.94 / 46$19.40 / 450024.663881%0.997864-0.0040400.0010720.0037930.069214
XSP4Aug21P422.00PUT422.00$0.68$0.08 / 1,591$0.11 / 1,0160216.515097%-0.002136-0.0035200.0010720.003793-0.000155
XSP4Aug21C421.00CALL421.00$17.94 / 46$20.39 / 450025.663495%0.998750-0.0026790.0006580.0023270.069114
XSP4Aug21P421.00PUT421.00$4.23$0.07 / 1,591$0.11 / 2,12101317.165109%-0.001250-0.0021600.0006580.002327-0.000091
XSP4Aug21C420.00CALL420.00$18.93 / 46$21.38 / 450026.603670%0.999288-0.0018050.0003920.0013870.068989
XSP4Aug21C419.00CALL419.00$19.93 / 46$22.37 / 450027.584570%0.999606-0.0012620.0002270.0008030.068848
XSP4Aug21P419.00PUT419.00$0.06 / 1,657$0.09 / 1,6570018.229530%-0.000394-0.0007460.0002270.000803-0.000029
XSP4Aug21C418.00CALL418.00$22.96$20.93 / 46$23.36 / 450128.557693%0.999788-0.0009350.0001280.0004520.068696
XSP4Aug21P418.00PUT418.00$2.19$0.06 / 1,150$0.09 / 1,657038919.003351%-0.000212-0.0004190.0001280.000452-0.000015
XSP4Aug21C417.00CALL417.00$21.92 / 46$24.35 / 450029.463185%0.999889-0.0007430.0000700.0002470.068539
XSP4Aug21P417.00PUT417.00$0.05 / 1,657$0.08 / 1,6570019.362004%-0.000111-0.0002290.0000700.000247-0.000008
XSP4Aug21C416.00CALL416.00$22.94 / 46$25.37 / 460030.726387%0.999943-0.0006340.0000370.0001310.068379
XSP4Aug21C415.00CALL415.00$26.54$23.94 / 46$26.36 / 460131.684238%0.999972-0.0005740.0000190.0000670.068217
XSP4Aug21P415.00PUT415.00$0.07$0.04 / 1,657$0.07 / 1,0500120.388570%-0.000028-0.0000620.0000190.000067-0.000002
XSP4Aug21C414.00CALL414.00$24.94 / 46$27.36 / 460032.697362%0.999986-0.0005420.0000090.0000340.068053
XSP4Aug21P414.00PUT414.00$0.30$0.04 / 1,657$0.07 / 1,6570121.126754%-0.000014-0.0000310.0000090.000034-0.000001
XSP4Aug21C413.00CALL413.00$25.96 / 46$28.33 / 460033.645817%0.999994-0.0005240.0000050.0000160.067889
XSP4Aug21P413.00PUT413.00$0.39$0.04 / 1,550$0.07 / 1,657014321.868077%-0.000006-0.0000150.0000050.0000160.000000
XSP4Aug21C412.00CALL412.00$26.96 / 46$29.33 / 460034.652252%0.999997-0.0005150.0000020.0000080.067725
XSP4Aug21P412.00PUT412.00$0.04 / 850$0.06 / 8500022.318924%-0.000003-0.0000070.0000020.0000080.000000
XSP4Aug21C411.00CALL411.00$30.11$27.96 / 46$30.33 / 460135.655309%0.999999-0.0005100.0000010.0000030.067561
XSP4Aug21P411.00PUT411.00$0.11$0.03 / 1,657$0.06 / 1,5500122.732841%-0.000001-0.0000030.0000010.0000030.000000
XSP4Aug21C410.00CALL410.00$28.96 / 46$31.33 / 460036.660793%0.999999-0.0005070.0000010.0000020.067397
XSP4Aug21P410.00PUT410.00$2.55$0.03 / 1,657$0.06 / 1,6570223.456966%-0.000001-0.0000010.0000010.0000020.000000
XSP4Aug21C409.00CALL409.00$27.54$29.96 / 46$32.32 / 460137.587871%1.000000-0.0005050.0000010.0000010.067232
XSP4Aug21P409.00PUT409.00$0.13$0.03 / 1,657$0.06 / 1,65702624.174491%-0.000001-0.0000010.0000010.0000010.000000
XSP4Aug21C408.00CALL408.00$30.96 / 46$33.32 / 460038.583818%1.000000-0.0005030.0000010.0000000.067068
XSP4Aug21P408.00PUT408.00$0.48$0.03 / 1,657$0.06 / 1,6570224.895755%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C407.00CALL407.00$23.97$31.95 / 46$34.32 / 460239.504988%1.000000-0.0005020.0000010.0000000.066904
XSP4Aug21P407.00PUT407.00$0.03 / 1,350$0.05 / 9500025.241932%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C406.00CALL406.00$32.95 / 46$35.32 / 460040.496376%1.000000-0.0005010.0000010.0000000.066739
XSP4Aug21P406.00PUT406.00$0.03 / 850$0.05 / 1,3500025.951190%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C405.00CALL405.00$33.95 / 46$36.32 / 460041.484982%1.000000-0.0004990.0000010.0000000.066575
XSP4Aug21P405.00PUT405.00$2.54$0.02 / 1,657$0.05 / 1,6570126.237920%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C404.00CALL404.00$34.95 / 46$37.32 / 460042.472354%1.000000-0.0004980.0000010.0000000.066410
XSP4Aug21P404.00PUT404.00$0.21$0.02 / 1,657$0.05 / 1,65701326.939082%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C403.00CALL403.00$35.95 / 46$38.32 / 460043.458511%1.000000-0.0004970.0000010.0000000.066246
XSP4Aug21P403.00PUT403.00$0.09$0.02 / 1,657$0.05 / 1,6570827.638291%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C402.00CALL402.00$36.95 / 46$39.32 / 460044.443509%1.000000-0.0004960.0000010.0000000.066082
XSP4Aug21P402.00PUT402.00$1.60$0.02 / 1,657$0.05 / 1,6570328.340696%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C401.00CALL401.00$37.95 / 46$40.32 / 460045.427434%1.000000-0.0004940.0000010.0000000.065917
XSP4Aug21P401.00PUT401.00$0.02 / 1,657$0.05 / 1,6570029.042075%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C400.00CALL400.00$40.88$38.95 / 46$41.32 / 460146.409022%1.000000-0.0004930.0000010.0000000.065753
XSP4Aug21P400.00PUT400.00$1.40$0.02 / 1,657$0.05 / 1,6570329.742085%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C399.00CALL399.00$39.95 / 46$42.31 / 460047.311662%1.000000-0.0004920.0000010.0000000.065589
XSP4Aug21P399.00PUT399.00$0.02 / 1,657$0.05 / 1,6570030.444501%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C398.00CALL398.00$40.94 / 46$43.31 / 460048.204738%1.000000-0.0004910.0000010.0000000.065424
XSP4Aug21P398.00PUT398.00$1.01$0.02 / 1,550$0.04 / 8500230.606550%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C397.00CALL397.00$41.94 / 46$44.31 / 460049.183141%1.000000-0.0004890.0000010.0000000.065260
XSP4Aug21P397.00PUT397.00$0.99$0.02 / 1,250$0.04 / 9500231.297405%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C396.00CALL396.00$42.94 / 46$45.31 / 460050.161357%1.000000-0.0004880.0000010.0000000.065095
XSP4Aug21P396.00PUT396.00$0.10$0.02 / 1,050$0.04 / 1,1500231.990472%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C395.00CALL395.00$43.94 / 46$46.31 / 460051.139810%1.000000-0.0004870.0000010.0000000.064931
XSP4Aug21P395.00PUT395.00$0.02 / 850$0.04 / 1,3500032.682229%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C394.00CALL394.00$44.94 / 46$47.31 / 460052.113925%1.000000-0.0004860.0000010.0000000.064767
XSP4Aug21P394.00PUT394.00$0.13$0.01 / 1,657$0.04 / 1,65701432.721175%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C393.00CALL393.00$43.25$45.94 / 46$48.31 / 460153.091481%1.000000-0.0004850.0000010.0000000.064602
XSP4Aug21P393.00PUT393.00$0.21$0.01 / 1,657$0.04 / 1,65705333.403475%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C392.00CALL392.00$46.94 / 46$49.31 / 460054.067816%1.000000-0.0004830.0000010.0000000.064438
XSP4Aug21P392.00PUT392.00$0.77$0.01 / 1,657$0.04 / 1,65704934.086534%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C391.00CALL391.00$47.94 / 46$50.31 / 460055.043970%1.000000-0.0004820.0000010.0000000.064273
XSP4Aug21P391.00PUT391.00$1.07$0.01 / 1,657$0.04 / 1,6570134.768344%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C390.00CALL390.00$48.94 / 46$51.31 / 460056.020008%1.000000-0.0004810.0000010.0000000.064109
XSP4Aug21P390.00PUT390.00$0.66$0.01 / 1,657$0.04 / 1,6570435.453452%0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C389.00CALL389.00$49.94 / 46$52.31 / 460056.995995%1.000000-0.0004800.0000010.0000000.063945
XSP4Aug21P389.00PUT389.00$0.27$0.01 / 1,657$0.04 / 1,65701336.141284%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C388.00CALL388.00$50.94 / 46$53.31 / 460057.972021%1.000000-0.0004780.0000010.0000000.063780
XSP4Aug21P388.00PUT388.00$1.11$0.01 / 1,550$0.04 / 1,65701536.824931%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C387.00CALL387.00$51.94 / 46$54.31 / 460058.948481%1.000000-0.0004770.0000010.0000000.063616
XSP4Aug21P387.00PUT387.00$1.05$0.01 / 1,250$0.03 / 9500836.656622%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C386.00CALL386.00$52.93 / 46$55.30 / 460059.726095%1.000000-0.0004760.0000010.0000000.063452
XSP4Aug21P386.00PUT386.00$0.01 / 950$0.03 / 1,3500037.330676%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C385.00CALL385.00$53.93 / 46$56.30 / 460060.700818%1.000000-0.0004750.0000010.0000000.063287
XSP4Aug21P385.00PUT385.00$0.01 / 1,050$0.03 / 1,6570038.007453%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C380.00CALL380.00$58.93 / 46$61.30 / 460065.581413%1.000000-0.0004680.0000010.0000000.062465
XSP4Aug21P380.00PUT380.00$0.43$0.03 / 1,6570343.149315%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C375.00CALL375.00$63.92 / 46$66.30 / 460070.362740%1.000000-0.0004620.0000010.0000000.061643
XSP4Aug21P375.00PUT375.00$0.61$0.02 / 1,0500944.804550%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C370.00CALL370.00$68.92 / 46$71.29 / 460075.152859%1.000000-0.0004560.0000010.0000000.060821
XSP4Aug21P370.00PUT370.00$0.54$0.02 / 1,6570248.240561%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C365.00CALL365.00$73.92 / 46$76.29 / 460080.083775%1.000000-0.0004500.0000010.0000000.060000
XSP4Aug21P365.00PUT365.00$0.02 / 1,6570051.705435%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C360.00CALL360.00$78.92 / 46$81.29 / 460085.043327%1.000000-0.0004440.0000010.0000000.059178
XSP4Aug21P360.00PUT360.00$0.36$0.02 / 1,657063055.201898%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C355.00CALL355.00$83.92 / 46$86.29 / 460090.039197%1.000000-0.0004380.0000010.0000000.058356
XSP4Aug21P355.00PUT355.00$0.01$0.02 / 1,6570158.730113%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C350.00CALL350.00$88.92 / 46$91.29 / 460095.079040%1.000000-0.0004320.0000010.0000000.057534
XSP4Aug21P350.00PUT350.00$0.02 / 1,6570062.297042%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C345.00CALL345.00$93.91 / 46$96.29 / 4600100.005920%1.000000-0.0004250.0000010.0000000.056712
XSP4Aug21P345.00PUT345.00$0.02 / 1,6590065.900512%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C340.00CALL340.00$98.91 / 46$101.28 / 4600104.969186%1.000000-0.0004190.0000010.0000000.055890
XSP4Aug21P340.00PUT340.00$0.02 / 1,6640069.544814%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C335.00CALL335.00$103.91 / 46$106.28 / 4600110.132732%1.000000-0.0004130.0000010.0000000.055068
XSP4Aug21P335.00PUT335.00$0.22$0.01 / 8500668.942010%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C330.00CALL330.00$108.91 / 46$111.28 / 4600115.350061%1.000000-0.0004070.0000010.0000000.054246
XSP4Aug21P330.00PUT330.00$0.01 / 1,1500072.479051%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C325.00CALL325.00$113.91 / 46$116.28 / 4600120.624758%1.000000-0.0004010.0000010.0000000.053424
XSP4Aug21P325.00PUT325.00$0.01 / 1,2500076.063611%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C320.00CALL320.00$118.91 / 46$121.28 / 4600125.960264%1.000000-0.0003950.0000010.0000000.052602
XSP4Aug21P320.00PUT320.00$0.01 / 1,3500079.694933%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C315.00CALL315.00$123.91 / 46$126.28 / 4600131.360337%1.000000-0.0003880.0000010.0000000.051780
XSP4Aug21P315.00PUT315.00$0.01 / 1,4500083.375697%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C310.00CALL310.00$128.91 / 46$131.28 / 4600136.827253%1.000000-0.0003820.0000010.0000000.050959
XSP4Aug21P310.00PUT310.00$0.01 / 1,4500087.104833%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C305.00CALL305.00$133.91 / 46$136.28 / 4600142.363304%1.000000-0.0003760.0000010.0000000.050137
XSP4Aug21P305.00PUT305.00$0.01 / 1,5500090.888453%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C300.00CALL300.00$138.91 / 46$141.28 / 4600147.978564%1.000000-0.0003700.0000010.0000000.049315
XSP4Aug21P300.00PUT300.00$0.01 / 1,5500094.727759%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C295.00CALL295.00$143.91 / 46$146.28 / 4600153.668550%1.000000-0.0003640.0000010.0000000.048493
XSP4Aug21P295.00PUT295.00$0.01 / 1,6570098.622799%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C290.00CALL290.00$148.91 / 46$151.28 / 4600159.441277%1.000000-0.0003580.0000010.0000000.047671
XSP4Aug21P290.00PUT290.00$0.01 / 1,65700102.581100%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C285.00CALL285.00$153.91 / 46$156.28 / 4600165.299396%1.000000-0.0003510.0000010.0000000.046849
XSP4Aug21P285.00PUT285.00$0.01 / 1,65700106.599399%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C280.00CALL280.00$158.91 / 46$161.28 / 4600171.250753%1.000000-0.0003450.0000010.0000000.046027
XSP4Aug21P280.00PUT280.00$0.01 / 1,65700110.684285%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C275.00CALL275.00$163.91 / 46$166.28 / 4600177.292754%1.000000-0.0003390.0000010.0000000.045205
XSP4Aug21P275.00PUT275.00$0.01 / 1,65700114.835132%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C270.00CALL270.00$168.91 / 46$171.28 / 4600183.434938%1.000000-0.0003330.0000010.0000000.044383
XSP4Aug21P270.00PUT270.00$0.01 / 1,65700119.059517%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C260.00CALL260.00$178.91 / 46$181.28 / 4600196.034353%1.000000-0.0003210.0000010.0000000.042739
XSP4Aug21P260.00PUT260.00$0.01 / 1,65700127.727680%-0.0000010.0000000.0000010.0000000.000000
XSP4Aug21C240.00CALL240.00$198.91 / 46$201.28 / 4600222.639953%1.000000-0.0002960.0000000.0000000.039452
XSP4Aug21P240.00PUT240.00$0.01 / 1,65700146.063198%-0.0000010.0000000.0000000.0000000.000000