XSP.IN Option Chain
End of day data from July 1, 2022 for XSP.IN options expiring on July 8, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP8Jul22P365.00 | PUT | 365.00 | $0.53 | $0.41 / 657 | $0.44 / 565 | 207 | 814 | 22.358793% | -0.110533 | -0.175244 | 0.012553 | 0.106861 | -0.009447 |
| XSP8Jul22P367.00 | PUT | 367.00 | $1.52 | $0.58 / 575 | $0.62 / 577 | 119 | 374 | 22.269304% | -0.139044 | -0.205585 | 0.014739 | 0.125467 | -0.011895 |
| XSP8Jul22P368.00 | PUT | 368.00 | $0.78 | $0.69 / 543 | $0.72 / 441 | 102 | 128 | 22.198216% | -0.154964 | -0.220991 | 0.015851 | 0.134931 | -0.013264 |
| XSP8Jul22P366.00 | PUT | 366.00 | $0.77 | $0.49 / 625 | $0.52 / 528 | 102 | 82 | 22.300612% | -0.124236 | -0.190292 | 0.013637 | 0.116084 | -0.010623 |
| XSP8Jul22C390.00 | CALL | 390.00 | $1.50 | $1.50 / 397 | $1.55 / 211 | 68 | 31 | 18.455629% | 0.321903 | -0.342386 | 0.023851 | 0.203030 | 0.026313 |
| XSP8Jul22C382.00 | CALL | 382.00 | $4.72 | $4.82 / 144 | $4.91 / 92 | 59 | 4 | 20.003998% | 0.525956 | -0.383083 | 0.026486 | 0.225458 | 0.042709 |
| XSP8Jul22P382.00 | PUT | 382.00 | $4.69 | $4.31 / 144 | $4.40 / 92 | 54 | 22 | 20.770600% | -0.474044 | -0.365246 | 0.026486 | 0.225458 | -0.040985 |
| XSP8Jul22P377.00 | PUT | 377.00 | $2.75 | $2.47 / 223 | $2.52 / 149 | 51 | 75 | 21.455421% | -0.344420 | -0.339581 | 0.024497 | 0.208529 | -0.029653 |
| XSP8Jul22C387.50 | CALL | 387.50 | $1.77 | $2.30 / 222 | $2.36 / 150 | 50 | 51 | 18.989060% | 0.382579 | -0.365074 | 0.025384 | 0.216077 | 0.031216 |
| XSP8Jul22C385.00 | CALL | 385.00 | $3.45 | $3.31 / 164 | $3.39 / 107 | 18 | 46 | 19.467950% | 0.446708 | -0.379178 | 0.026305 | 0.223917 | 0.036374 |
| XSP8Jul22P370.00 | PUT | 370.00 | $0.99 | $0.95 / 438 | $0.99 / 341 | 17 | 27 | 22.119194% | -0.190127 | -0.251558 | 0.018061 | 0.153747 | -0.016292 |
| XSP8Jul22C400.00 | CALL | 400.00 | $0.10 | $0.15 / 1,492 | $0.18 / 695 | 16 | 48 | 17.181996% | 0.134204 | -0.205491 | 0.014386 | 0.122464 | 0.011033 |
| XSP8Jul22P355.00 | PUT | 355.00 | $0.26 | $0.08 / 1,694 | $0.11 / 1,617 | 16 | 51 | 24.544589% | -0.026760 | -0.057635 | 0.004116 | 0.035038 | -0.002278 |
| XSP8Jul22P375.00 | PUT | 375.00 | $2.49 | $1.92 / 280 | $1.97 / 194 | 14 | 70 | 21.675316% | -0.296046 | -0.319236 | 0.022993 | 0.195724 | -0.025451 |
| XSP8Jul22P362.00 | PUT | 362.00 | $0.36 | $0.24 / 951 | $0.27 / 875 | 14 | 180 | 22.682944% | -0.075822 | -0.132710 | 0.009496 | 0.080837 | -0.006471 |
| XSP8Jul22C399.00 | CALL | 399.00 | $0.22 | $0.20 / 1,036 | $0.23 / 657 | 12 | 26 | 17.277227% | 0.148467 | -0.220137 | 0.015406 | 0.131144 | 0.012200 |
| XSP8Jul22P383.00 | PUT | 383.00 | $5.17 | $4.78 / 144 | $4.86 / 92 | 12 | 71 | 20.616839% | -0.500570 | -0.365541 | 0.026542 | 0.225936 | -0.043320 |
| XSP8Jul22C405.00 | CALL | 405.00 | $0.05 | $0.04 / 1,688 | $0.07 / 1,624 | 11 | 27 | 17.659645% | 0.077383 | -0.137543 | 0.009645 | 0.082100 | 0.006375 |
| XSP8Jul22C386.00 | CALL | 386.00 | $1.60 | $2.88 / 184 | $2.96 / 120 | 11 | 11 | 19.301059% | 0.420739 | -0.374661 | 0.026016 | 0.221462 | 0.034288 |
| XSP8Jul22C381.00 | CALL | 381.00 | $4.95 | $5.38 / 144 | $5.48 / 92 | 11 | 7 | 20.135633% | 0.552437 | -0.381083 | 0.026312 | 0.223982 | 0.044815 |
| XSP8Jul22P376.00 | PUT | 376.00 | $4.16 | $2.19 / 261 | $2.23 / 178 | 11 | 106 | 21.584122% | -0.319882 | -0.330030 | 0.023788 | 0.202497 | -0.027520 |
| XSP8Jul22C403.00 | CALL | 403.00 | $0.33 | $0.07 / 1,555 | $0.10 / 1,577 | 10 | 475 | 17.432298% | 0.097332 | -0.163343 | 0.011447 | 0.097444 | 0.008012 |
| XSP8Jul22C398.00 | CALL | 398.00 | $0.33 | $0.26 / 689 | $0.29 / 600 | 10 | 301 | 17.343039% | 0.163750 | -0.234914 | 0.016434 | 0.139892 | 0.013449 |
| XSP8Jul22C388.00 | CALL | 388.00 | $1.29 | $2.12 / 242 | $2.18 / 164 | 10 | 4 | 18.876515% | 0.370122 | -0.361172 | 0.025123 | 0.213854 | 0.030211 |
| XSP8Jul22P380.00 | PUT | 380.00 | $3.63 | $3.50 / 164 | $3.56 / 106 | 10 | 50 | 21.103051% | -0.421246 | -0.359700 | 0.026023 | 0.221519 | -0.036356 |
| XSP8Jul22P352.00 | PUT | 352.00 | $0.23 | $0.06 / 864 | $0.08 / 1,034 | 10 | 1 | 25.757536% | -0.015909 | -0.037131 | 0.002650 | 0.022558 | -0.001353 |
| XSP8Jul22C389.00 | CALL | 389.00 | $1.79 | $1.79 / 260 | $1.85 / 181 | 8 | 17 | 18.667129% | 0.345669 | -0.352386 | 0.024530 | 0.208811 | 0.028236 |
| XSP8Jul22P374.00 | PUT | 374.00 | $2.76 | $1.69 / 317 | $1.73 / 225 | 8 | 56 | 21.793525% | -0.273000 | -0.307331 | 0.022119 | 0.188290 | -0.023453 |
| XSP8Jul22C393.00 | CALL | 393.00 | $0.84 | $0.83 / 423 | $0.87 / 323 | 7 | 9 | 17.902232% | 0.255460 | -0.306400 | 0.021384 | 0.182028 | 0.020923 |
| XSP8Jul22C380.00 | CALL | 380.00 | $4.87 | $5.98 / 123 | $6.08 / 85 | 7 | 43 | 20.273041% | 0.578754 | -0.377444 | 0.026023 | 0.221519 | 0.046901 |
| XSP8Jul22P350.00 | PUT | 350.00 | $0.61 | $0.05 / 862 | $0.07 / 1,336 | 7 | 16 | 26.716216% | -0.010961 | -0.026924 | 0.001921 | 0.016351 | -0.000932 |
| XSP8Jul22P340.00 | PUT | 340.00 | $0.48 | $0.02 / 1,670 | $0.05 / 1,642 | 7 | 78 | 32.039181% | -0.001225 | -0.003787 | 0.000270 | 0.002297 | -0.000104 |
| XSP8Jul22C394.00 | CALL | 394.00 | $0.72 | $0.67 / 475 | $0.71 / 374 | 6 | 4 | 17.769916% | 0.235121 | -0.292874 | 0.020451 | 0.174086 | 0.019269 |
| XSP8Jul22C387.00 | CALL | 387.00 | $1.55 | $2.48 / 203 | $2.54 / 136 | 6 | 2 | 19.057525% | 0.395176 | -0.368631 | 0.025620 | 0.218091 | 0.032231 |
| XSP8Jul22P381.00 | PUT | 381.00 | $4.62 | $3.90 / 164 | $3.96 / 106 | 6 | 129 | 20.953319% | -0.447563 | -0.363293 | 0.026312 | 0.223982 | -0.038661 |
| XSP8Jul22P300.00 | PUT | 300.00 | $0.01 | | $0.02 / 1,643 | 6 | 1 | 58.094042% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22C436.00 | CALL | 436.00 | $0.01 | | $0.01 / 1,043 | 5 | 0 | 30.395957% | 0.000483 | -0.001627 | 0.000115 | 0.000976 | 0.000040 |
| XSP8Jul22C395.00 | CALL | 395.00 | $0.52 | $0.54 / 544 | $0.57 / 440 | 5 | 36 | 17.647905% | 0.215759 | -0.278821 | 0.019479 | 0.165817 | 0.017692 |
| XSP8Jul22C391.00 | CALL | 391.00 | $1.12 | $1.25 / 334 | $1.30 / 243 | 5 | 15 | 18.307919% | 0.298903 | -0.331298 | 0.023094 | 0.196585 | 0.024450 |
| XSP8Jul22P388.00 | PUT | 388.00 | $11.60 | $6.82 / 73 | $8.46 / 73 | 5 | 13 | 19.741052% | -0.629878 | -0.343055 | 0.025123 | 0.213854 | -0.054798 |
| XSP8Jul22P385.00 | PUT | 385.00 | $7.94 | $5.80 / 123 | $5.90 / 85 | 5 | 4 | 20.297223% | -0.553292 | -0.361200 | 0.026305 | 0.223917 | -0.047978 |
| XSP8Jul22P382.50 | PUT | 382.50 | $5.06 | $4.54 / 144 | $4.63 / 92 | 5 | 105 | 20.701384% | -0.487309 | -0.365601 | 0.026528 | 0.225822 | -0.042152 |
| XSP8Jul22C347.00 | CALL | 347.00 | $30.15 | $34.70 / 50 | $36.33 / 50 | 5 | 0 | 25.511100% | 0.993977 | -0.032121 | 0.001135 | 0.009662 | 0.075515 |
| XSP8Jul22P414.00 | PUT | 414.00 | $37.70 | $30.72 / 50 | $32.35 / 50 | 4 | 7 | 29.110586% | -0.976276 | -0.033629 | 0.003721 | 0.031676 | -0.088746 |
| XSP8Jul22P395.00 | PUT | 395.00 | $12.97 | $12.29 / 56 | $13.91 / 56 | 4 | 21 | 19.607967% | -0.784241 | -0.260377 | 0.019479 | 0.165817 | -0.068851 |
| XSP8Jul22P378.00 | PUT | 378.00 | $2.90 | $2.79 / 204 | $2.85 / 135 | 4 | 5 | 21.385044% | -0.369563 | -0.347773 | 0.025110 | 0.213749 | -0.031843 |
| XSP8Jul22P372.00 | PUT | 372.00 | $3.15 | $1.28 / 369 | $1.32 / 274 | 4 | 71 | 21.969483% | -0.229580 | -0.280764 | 0.020181 | 0.171792 | -0.019697 |
| XSP8Jul22C421.00 | CALL | 421.00 | $0.02 | | $0.02 / 1,643 | 3 | 40 | 24.593971% | 0.007998 | -0.020729 | 0.001458 | 0.012411 | 0.000662 |
| XSP8Jul22C409.00 | CALL | 409.00 | $0.04 | $0.01 / 1,673 | $0.04 / 1,638 | 3 | 4 | 18.325897% | 0.047161 | -0.093293 | 0.006548 | 0.055743 | 0.003891 |
| XSP8Jul22C383.00 | CALL | 383.00 | $4.35 | $4.28 / 144 | $4.37 / 92 | 3 | 0 | 19.828499% | 0.499430 | -0.383425 | 0.026542 | 0.225936 | 0.040594 |
| XSP8Jul22C375.00 | CALL | 375.00 | $6.78 | $8.63 / 68 | $10.26 / 68 | 3 | 17 | 20.681161% | 0.703954 | -0.336747 | 0.022993 | 0.195724 | 0.056710 |
| XSP8Jul22P360.00 | PUT | 360.00 | $0.21 | $0.17 / 1,552 | $0.20 / 1,132 | 3 | 59 | 23.048655% | -0.057657 | -0.107415 | 0.007681 | 0.065388 | -0.004917 |
| XSP8Jul22P398.00 | PUT | 398.00 | $21.02 | $14.98 / 52 | $16.61 / 52 | 2 | 4 | 19.848865% | -0.836250 | -0.216330 | 0.016434 | 0.139892 | -0.073751 |
| XSP8Jul22P392.50 | PUT | 392.50 | $10.95 | $10.19 / 60 | $11.81 / 60 | 2 | 6 | 19.603304% | -0.734017 | -0.294593 | 0.021833 | 0.185849 | -0.064217 |
| XSP8Jul22P392.00 | PUT | 392.00 | $10.54 | $9.79 / 61 | $11.41 / 61 | 2 | 17 | 19.622870% | -0.723264 | -0.300952 | 0.022268 | 0.189556 | -0.063234 |
| XSP8Jul22P384.00 | PUT | 384.00 | $7.31 | $5.27 / 144 | $5.36 / 92 | 2 | 6 | 20.444645% | -0.527025 | -0.364184 | 0.026481 | 0.225417 | -0.045654 |
| XSP8Jul22C382.50 | CALL | 382.50 | $4.60 | $4.54 / 144 | $4.62 / 92 | 2 | 24 | 19.869277% | 0.512691 | -0.383462 | 0.026528 | 0.225822 | 0.041652 |
| XSP8Jul22C378.00 | CALL | 378.00 | $5.40 | $6.52 / 76 | $8.14 / 76 | 2 | 4 | 20.560617% | 0.630437 | -0.365423 | 0.025110 | 0.213749 | 0.050976 |
| XSP8Jul22C377.00 | CALL | 377.00 | $6.17 | $7.19 / 73 | $8.81 / 73 | 2 | 11 | 20.574688% | 0.655580 | -0.357185 | 0.024497 | 0.208529 | 0.052946 |
| XSP8Jul22P369.00 | PUT | 369.00 | $1.01 | $0.81 / 492 | $0.85 / 391 | 2 | 4 | 22.165208% | -0.171996 | -0.236366 | 0.016962 | 0.144388 | -0.014730 |
| XSP8Jul22P359.00 | PUT | 359.00 | $0.27 | $0.15 / 810 | $0.17 / 752 | 2 | 3 | 23.303102% | -0.049929 | -0.095871 | 0.006854 | 0.058343 | -0.004256 |
| XSP8Jul22P335.00 | PUT | 335.00 | $0.09 | $0.02 / 1,668 | $0.04 / 1,243 | 2 | 899 | 34.997664% | -0.000329 | -0.001126 | 0.000080 | 0.000683 | -0.000028 |
| XSP8Jul22P475.00 | PUT | 475.00 | $92.79 | $91.68 / 50 | $93.31 / 50 | 1 | 11 | 66.706285% | -1.000000 | 0.022180 | 0.000001 | 0.000000 | -0.104071 |
| XSP8Jul22P421.00 | PUT | 421.00 | $43.32 | $37.72 / 50 | $39.35 / 50 | 1 | 0 | 34.167423% | -0.992002 | -0.001070 | 0.001458 | 0.012411 | -0.091578 |
| XSP8Jul22P415.00 | PUT | 415.00 | $38.65 | $31.72 / 50 | $33.35 / 50 | 1 | 1 | 29.847465% | -0.979507 | -0.027416 | 0.003288 | 0.027993 | -0.089231 |
| XSP8Jul22C406.00 | CALL | 406.00 | $0.04 | $0.03 / 1,683 | $0.06 / 1,628 | 1 | 14 | 17.817219% | 0.068685 | -0.125511 | 0.008803 | 0.074938 | 0.005661 |
| XSP8Jul22P401.00 | PUT | 401.00 | $23.44 | $17.84 / 51 | $19.47 / 51 | 1 | 66 | 20.881112% | -0.879056 | -0.172357 | 0.013382 | 0.113917 | -0.077910 |
| XSP8Jul22P396.00 | PUT | 396.00 | $14.25 | $13.17 / 55 | $14.80 / 55 | 1 | 1 | 19.697924% | -0.802601 | -0.245894 | 0.018480 | 0.157306 | -0.070566 |
| XSP8Jul22C392.50 | CALL | 392.50 | $0.87 | $0.93 / 406 | $0.96 / 306 | 1 | 0 | 18.005059% | 0.265983 | -0.312921 | 0.021833 | 0.185849 | 0.021778 |
| XSP8Jul22C392.00 | CALL | 392.00 | $0.97 | $1.03 / 388 | $1.07 / 289 | 1 | 13 | 18.122964% | 0.276736 | -0.319256 | 0.022268 | 0.189556 | 0.022652 |
| XSP8Jul22P390.00 | PUT | 390.00 | $13.92 | $8.27 / 66 | $9.89 / 66 | 1 | 23 | 19.775421% | -0.678097 | -0.324175 | 0.023851 | 0.203030 | -0.059134 |
| XSP8Jul22P386.00 | PUT | 386.00 | $11.60 | $5.58 / 81 | $7.22 / 81 | 1 | 8 | 20.057477% | -0.579261 | -0.356636 | 0.026016 | 0.221462 | -0.050283 |
| XSP8Jul22C376.00 | CALL | 376.00 | $5.98 | $7.87 / 70 | $9.49 / 70 | 1 | 10 | 20.480106% | 0.680118 | -0.347587 | 0.023788 | 0.202497 | 0.054860 |
| XSP8Jul22C373.00 | CALL | 373.00 | $7.14 | $10.17 / 64 | $11.80 / 64 | 1 | 6 | 20.707877% | 0.749178 | -0.311873 | 0.021179 | 0.180282 | 0.060189 |
| XSP8Jul22P373.00 | PUT | 373.00 | $1.64 | $1.47 / 353 | $1.53 / 457 | 1 | 8 | 21.919023% | -0.250822 | -0.294456 | 0.021179 | 0.180282 | -0.021533 |
| XSP8Jul22P361.00 | PUT | 361.00 | $0.26 | $0.20 / 1,524 | $0.23 / 712 | 1 | 18 | 22.817082% | -0.066271 | -0.119710 | 0.008563 | 0.072895 | -0.005654 |
| XSP8Jul22P295.00 | PUT | 295.00 | $0.01 | | $0.02 / 1,643 | 1 | 2 | 61.763867% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22C600.00 | CALL | 600.00 | | | $0.01 / 1,643 | 0 | 0 | 93.350904% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P600.00 | PUT | 600.00 | | $216.65 / 50 | $218.28 / 50 | 0 | 0 | 125.657137% | -1.000000 | 0.028017 | 0.000001 | 0.000000 | -0.131458 |
| XSP8Jul22C590.00 | CALL | 590.00 | | | $0.01 / 1,643 | 0 | 0 | 90.178305% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P590.00 | PUT | 590.00 | | $206.65 / 50 | $208.28 / 50 | 0 | 0 | 121.399005% | -1.000000 | 0.027550 | 0.000001 | 0.000000 | -0.129267 |
| XSP8Jul22C580.00 | CALL | 580.00 | | | $0.01 / 1,643 | 0 | 0 | 86.939531% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P580.00 | PUT | 580.00 | | $196.68 / 50 | $198.31 / 50 | 0 | 0 | 118.898075% | -1.000000 | 0.027083 | 0.000001 | 0.000000 | -0.127076 |
| XSP8Jul22C570.00 | CALL | 570.00 | | | $0.01 / 1,643 | 0 | 0 | 83.632580% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P570.00 | PUT | 570.00 | | $186.66 / 50 | $188.29 / 50 | 0 | 0 | 113.251321% | -1.000000 | 0.026616 | 0.000001 | 0.000000 | -0.124885 |
| XSP8Jul22C560.00 | CALL | 560.00 | | | $0.01 / 1,643 | 0 | 0 | 80.251851% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P560.00 | PUT | 560.00 | | $176.66 / 50 | $178.29 / 50 | 0 | 0 | 108.726262% | -1.000000 | 0.026149 | 0.000001 | 0.000000 | -0.122694 |
| XSP8Jul22C550.00 | CALL | 550.00 | | | $0.01 / 1,643 | 0 | 0 | 76.795772% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P550.00 | PUT | 550.00 | | $166.66 / 50 | $168.29 / 50 | 0 | 0 | 104.101766% | -1.000000 | 0.025682 | 0.000001 | 0.000000 | -0.120503 |
| XSP8Jul22C540.00 | CALL | 540.00 | | | $0.01 / 1,643 | 0 | 0 | 73.258915% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P540.00 | PUT | 540.00 | | $156.67 / 50 | $158.30 / 50 | 0 | 0 | 99.948970% | -1.000000 | 0.025215 | 0.000001 | 0.000000 | -0.118312 |
| XSP8Jul22C530.00 | CALL | 530.00 | | | $0.01 / 1,643 | 0 | 0 | 69.640522% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P530.00 | PUT | 530.00 | | $146.67 / 50 | $148.30 / 50 | 0 | 0 | 95.108696% | -1.000000 | 0.024748 | 0.000001 | 0.000000 | -0.116121 |
| XSP8Jul22C520.00 | CALL | 520.00 | | | $0.01 / 1,643 | 0 | 0 | 65.932065% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P520.00 | PUT | 520.00 | | $136.67 / 50 | $138.30 / 50 | 0 | 0 | 90.155837% | -1.000000 | 0.024281 | 0.000001 | 0.000000 | -0.113930 |
| XSP8Jul22C510.00 | CALL | 510.00 | | | $0.01 / 1,643 | 0 | 0 | 62.130935% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P510.00 | PUT | 510.00 | | $126.67 / 50 | $128.30 / 50 | 0 | 0 | 85.083623% | -1.000000 | 0.023814 | 0.000001 | 0.000000 | -0.111739 |
| XSP8Jul22C500.00 | CALL | 500.00 | | | $0.01 / 1,643 | 0 | 0 | 58.230333% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P500.00 | PUT | 500.00 | | $116.68 / 50 | $118.31 / 50 | 0 | 0 | 80.377401% | -1.000000 | 0.023347 | 0.000001 | 0.000000 | -0.109548 |
| XSP8Jul22C495.00 | CALL | 495.00 | | | $0.01 / 1,643 | 0 | 0 | 56.240562% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P495.00 | PUT | 495.00 | | $111.68 / 50 | $113.31 / 50 | 0 | 0 | 77.717979% | -1.000000 | 0.023114 | 0.000001 | 0.000000 | -0.108453 |
| XSP8Jul22C490.00 | CALL | 490.00 | | | $0.01 / 1,643 | 0 | 0 | 54.225773% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P490.00 | PUT | 490.00 | | $106.68 / 50 | $108.31 / 50 | 0 | 0 | 75.021791% | -1.000000 | 0.022880 | 0.000001 | 0.000000 | -0.107357 |
| XSP8Jul22C485.00 | CALL | 485.00 | | | $0.01 / 1,643 | 0 | 0 | 52.179166% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P485.00 | PUT | 485.00 | $103.79 | $101.68 / 50 | $103.31 / 50 | 0 | 7 | 72.289519% | -1.000000 | 0.022647 | 0.000001 | 0.000000 | -0.106262 |
| XSP8Jul22C480.00 | CALL | 480.00 | | | $0.01 / 1,643 | 0 | 0 | 50.105425% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P480.00 | PUT | 480.00 | $90.97 | $96.68 / 50 | $98.31 / 50 | 0 | 2 | 69.519015% | -1.000000 | 0.022414 | 0.000001 | 0.000000 | -0.105166 |
| XSP8Jul22C475.00 | CALL | 475.00 | $0.03 | | $0.01 / 1,643 | 0 | 24 | 47.999424% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22C470.00 | CALL | 470.00 | $0.01 | | $0.01 / 1,643 | 0 | 5 | 45.864592% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22P470.00 | PUT | 470.00 | | $86.68 / 50 | $88.31 / 50 | 0 | 0 | 63.856815% | -1.000000 | 0.021946 | 0.000001 | 0.000000 | -0.102975 |
| XSP8Jul22C465.00 | CALL | 465.00 | | | $0.01 / 1,643 | 0 | 0 | 43.696111% | 0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| XSP8Jul22P465.00 | PUT | 465.00 | | $81.69 / 50 | $83.31 / 50 | 0 | 0 | 61.163168% | -1.000000 | 0.021711 | 0.000001 | 0.000001 | -0.101880 |
| XSP8Jul22C460.00 | CALL | 460.00 | | | $0.01 / 1,543 | 0 | 0 | 41.493539% | 0.000002 | -0.000007 | 0.000001 | 0.000004 | 0.000000 |
| XSP8Jul22P460.00 | PUT | 460.00 | $71.65 | $76.69 / 50 | $78.32 / 50 | 0 | 3 | 58.409007% | -0.999998 | 0.021473 | 0.000001 | 0.000004 | -0.100784 |
| XSP8Jul22C455.00 | CALL | 455.00 | $0.02 | | $0.01 / 1,443 | 0 | 1 | 39.254920% | 0.000006 | -0.000025 | 0.000002 | 0.000015 | 0.000000 |
| XSP8Jul22P455.00 | PUT | 455.00 | $69.73 | $71.69 / 50 | $73.32 / 50 | 0 | 2 | 55.404957% | -0.999994 | 0.021221 | 0.000002 | 0.000015 | -0.099688 |
| XSP8Jul22C454.00 | CALL | 454.00 | | | $0.01 / 1,443 | 0 | 0 | 38.803686% | 0.000007 | -0.000032 | 0.000002 | 0.000019 | 0.000001 |
| XSP8Jul22P454.00 | PUT | 454.00 | $65.73 | $70.69 / 50 | $72.32 / 50 | 0 | 2 | 54.797883% | -0.999993 | 0.021167 | 0.000002 | 0.000019 | -0.099469 |
| XSP8Jul22C452.00 | CALL | 452.00 | | | $0.01 / 1,443 | 0 | 0 | 37.896762% | 0.000012 | -0.000052 | 0.000004 | 0.000031 | 0.000001 |
| XSP8Jul22P452.00 | PUT | 452.00 | | $68.69 / 50 | $70.32 / 50 | 0 | 0 | 53.578652% | -0.999988 | 0.021054 | 0.000004 | 0.000031 | -0.099030 |
| XSP8Jul22C450.00 | CALL | 450.00 | $0.10 | | $0.01 / 1,443 | 0 | 2 | 36.982657% | 0.000020 | -0.000083 | 0.000006 | 0.000050 | 0.000002 |
| XSP8Jul22P450.00 | PUT | 450.00 | | $66.69 / 50 | $68.32 / 50 | 0 | 0 | 52.347972% | -0.999980 | 0.020930 | 0.000006 | 0.000050 | -0.098592 |
| XSP8Jul22C449.00 | CALL | 449.00 | $0.56 | | $0.01 / 1,443 | 0 | 3 | 36.523771% | 0.000026 | -0.000104 | 0.000007 | 0.000063 | 0.000002 |
| XSP8Jul22P449.00 | PUT | 449.00 | | $65.69 / 50 | $67.32 / 50 | 0 | 0 | 51.729438% | -0.999974 | 0.020862 | 0.000007 | 0.000063 | -0.098372 |
| XSP8Jul22C448.00 | CALL | 448.00 | | | $0.01 / 1,343 | 0 | 0 | 36.058839% | 0.000033 | -0.000131 | 0.000009 | 0.000079 | 0.000003 |
| XSP8Jul22P448.00 | PUT | 448.00 | | $64.69 / 50 | $66.32 / 50 | 0 | 0 | 51.112308% | -0.999967 | 0.020788 | 0.000009 | 0.000079 | -0.098152 |
| XSP8Jul22C447.00 | CALL | 447.00 | | | $0.01 / 1,343 | 0 | 0 | 35.598066% | 0.000042 | -0.000164 | 0.000012 | 0.000098 | 0.000003 |
| XSP8Jul22P447.00 | PUT | 447.00 | | $63.69 / 50 | $65.32 / 50 | 0 | 0 | 50.487756% | -0.999958 | 0.020709 | 0.000012 | 0.000098 | -0.097933 |
| XSP8Jul22C446.00 | CALL | 446.00 | | | $0.01 / 1,343 | 0 | 0 | 35.133383% | 0.000053 | -0.000205 | 0.000014 | 0.000123 | 0.000004 |
| XSP8Jul22P446.00 | PUT | 446.00 | | $62.69 / 50 | $64.32 / 50 | 0 | 0 | 49.862867% | -0.999947 | 0.020621 | 0.000014 | 0.000123 | -0.097713 |
| XSP8Jul22C445.00 | CALL | 445.00 | $0.06 | | $0.01 / 1,343 | 0 | 2 | 34.667532% | 0.000067 | -0.000255 | 0.000018 | 0.000153 | 0.000006 |
| XSP8Jul22P445.00 | PUT | 445.00 | $78.73 | $61.69 / 50 | $63.32 / 50 | 0 | 2 | 49.236013% | -0.999933 | 0.020524 | 0.000018 | 0.000153 | -0.097492 |
| XSP8Jul22C444.00 | CALL | 444.00 | $0.08 | | $0.01 / 1,343 | 0 | 1 | 34.200923% | 0.000084 | -0.000317 | 0.000022 | 0.000190 | 0.000007 |
| XSP8Jul22P444.00 | PUT | 444.00 | $76.39 | $60.69 / 50 | $62.32 / 50 | 0 | 4 | 48.606639% | -0.999916 | 0.020415 | 0.000022 | 0.000190 | -0.097272 |
| XSP8Jul22C443.00 | CALL | 443.00 | $1.11 | | $0.01 / 1,243 | 0 | 2 | 33.731006% | 0.000106 | -0.000393 | 0.000028 | 0.000236 | 0.000009 |
| XSP8Jul22P443.00 | PUT | 443.00 | | $59.69 / 50 | $61.32 / 50 | 0 | 0 | 47.974877% | -0.999894 | 0.020293 | 0.000028 | 0.000236 | -0.097051 |
| XSP8Jul22C442.00 | CALL | 442.00 | $0.09 | | $0.01 / 1,243 | 0 | 0 | 33.259450% | 0.000132 | -0.000486 | 0.000034 | 0.000291 | 0.000011 |
| XSP8Jul22P442.00 | PUT | 442.00 | | $58.69 / 50 | $60.32 / 50 | 0 | 0 | 47.342765% | -0.999868 | 0.020153 | 0.000034 | 0.000291 | -0.096830 |
| XSP8Jul22C441.00 | CALL | 441.00 | | | $0.01 / 1,243 | 0 | 0 | 32.786484% | 0.000165 | -0.000598 | 0.000042 | 0.000359 | 0.000014 |
| XSP8Jul22P441.00 | PUT | 441.00 | | $57.70 / 50 | $59.32 / 50 | 0 | 0 | 46.871354% | -0.999835 | 0.019994 | 0.000042 | 0.000359 | -0.096608 |
| XSP8Jul22C440.00 | CALL | 440.00 | $0.03 | | $0.01 / 1,143 | 0 | 1 | 32.312584% | 0.000206 | -0.000735 | 0.000052 | 0.000441 | 0.000017 |
| XSP8Jul22P440.00 | PUT | 440.00 | | $56.72 / 50 | $58.35 / 50 | 0 | 0 | 47.026329% | -0.999794 | 0.019811 | 0.000052 | 0.000441 | -0.096385 |
| XSP8Jul22C439.00 | CALL | 439.00 | $1.89 | | $0.01 / 1,143 | 0 | 1 | 31.834376% | 0.000256 | -0.000901 | 0.000063 | 0.000540 | 0.000021 |
| XSP8Jul22P439.00 | PUT | 439.00 | $57.24 | $55.70 / 50 | $57.33 / 50 | 0 | 1 | 45.750614% | -0.999744 | 0.019599 | 0.000063 | 0.000540 | -0.096162 |
| XSP8Jul22C438.00 | CALL | 438.00 | $0.04 | | $0.01 / 1,143 | 0 | 15 | 31.357248% | 0.000317 | -0.001100 | 0.000078 | 0.000660 | 0.000026 |
| XSP8Jul22P438.00 | PUT | 438.00 | | $54.70 / 50 | $56.33 / 50 | 0 | 0 | 45.103516% | -0.999683 | 0.019352 | 0.000078 | 0.000660 | -0.095938 |
| XSP8Jul22C437.00 | CALL | 437.00 | | | $0.01 / 1,043 | 0 | 0 | 30.876641% | 0.000392 | -0.001340 | 0.000094 | 0.000803 | 0.000033 |
| XSP8Jul22P437.00 | PUT | 437.00 | | $53.70 / 50 | $55.33 / 50 | 0 | 0 | 44.453922% | -0.999608 | 0.019066 | 0.000094 | 0.000803 | -0.095712 |
| XSP8Jul22P436.00 | PUT | 436.00 | | $52.70 / 50 | $54.33 / 50 | 0 | 0 | 43.801855% | -0.999517 | 0.018732 | 0.000115 | 0.000976 | -0.095486 |
| XSP8Jul22C435.00 | CALL | 435.00 | $0.07 | | $0.01 / 943 | 0 | 6 | 29.913340% | 0.000594 | -0.001970 | 0.000139 | 0.001181 | 0.000049 |
| XSP8Jul22P435.00 | PUT | 435.00 | $49.30 | $51.70 / 50 | $53.33 / 50 | 0 | 1 | 43.147340% | -0.999406 | 0.018343 | 0.000139 | 0.001181 | -0.095258 |
| XSP8Jul22C434.00 | CALL | 434.00 | | | $0.01 / 943 | 0 | 0 | 29.427994% | 0.000729 | -0.002377 | 0.000167 | 0.001426 | 0.000060 |
| XSP8Jul22P434.00 | PUT | 434.00 | | $50.70 / 50 | $52.33 / 50 | 0 | 0 | 42.485384% | -0.999271 | 0.017888 | 0.000167 | 0.001426 | -0.095027 |
| XSP8Jul22C433.00 | CALL | 433.00 | | | $0.01 / 843 | 0 | 0 | 28.938195% | 0.000891 | -0.002861 | 0.000202 | 0.001715 | 0.000074 |
| XSP8Jul22P433.00 | PUT | 433.00 | | $49.70 / 50 | $51.33 / 50 | 0 | 0 | 41.825973% | -0.999109 | 0.017358 | 0.000202 | 0.001715 | -0.094795 |
| XSP8Jul22C432.00 | CALL | 432.00 | $0.18 | | $0.01 / 843 | 0 | 9 | 28.449403% | 0.001087 | -0.003433 | 0.000242 | 0.002058 | 0.000090 |
| XSP8Jul22P432.00 | PUT | 432.00 | | $48.71 / 50 | $50.33 / 50 | 0 | 0 | 41.311583% | -0.998913 | 0.016739 | 0.000242 | 0.002058 | -0.094559 |
| XSP8Jul22C431.00 | CALL | 431.00 | $3.89 | | $0.02 / 1,643 | 0 | 1 | 29.911068% | 0.001322 | -0.004107 | 0.000289 | 0.002462 | 0.000110 |
| XSP8Jul22P431.00 | PUT | 431.00 | | $47.71 / 50 | $49.34 / 50 | 0 | 0 | 40.789069% | -0.998678 | 0.016019 | 0.000289 | 0.002462 | -0.094321 |
| XSP8Jul22C430.00 | CALL | 430.00 | $0.09 | | $0.02 / 1,643 | 0 | 34 | 29.391079% | 0.001603 | -0.004898 | 0.000345 | 0.002935 | 0.000133 |
| XSP8Jul22P430.00 | PUT | 430.00 | | $46.71 / 50 | $48.34 / 50 | 0 | 0 | 40.116144% | -0.998397 | 0.015181 | 0.000345 | 0.002935 | -0.094078 |
| XSP8Jul22C429.00 | CALL | 429.00 | $0.08 | | $0.02 / 1,643 | 0 | 1 | 28.865159% | 0.001938 | -0.005822 | 0.000410 | 0.003489 | 0.000161 |
| XSP8Jul22P429.00 | PUT | 429.00 | | $45.71 / 50 | $47.34 / 50 | 0 | 0 | 39.440171% | -0.998062 | 0.014210 | 0.000410 | 0.003489 | -0.093832 |
| XSP8Jul22C428.00 | CALL | 428.00 | | | $0.02 / 1,643 | 0 | 0 | 28.339280% | 0.002337 | -0.006900 | 0.000486 | 0.004135 | 0.000194 |
| XSP8Jul22P428.00 | PUT | 428.00 | | $44.71 / 50 | $46.34 / 50 | 0 | 0 | 38.761086% | -0.997663 | 0.013085 | 0.000486 | 0.004135 | -0.093579 |
| XSP8Jul22C427.00 | CALL | 427.00 | | | $0.02 / 1,643 | 0 | 0 | 27.811175% | 0.002810 | -0.008153 | 0.000574 | 0.004885 | 0.000233 |
| XSP8Jul22P427.00 | PUT | 427.00 | | $43.71 / 50 | $45.34 / 50 | 0 | 0 | 38.078817% | -0.997190 | 0.011786 | 0.000574 | 0.004885 | -0.093321 |
| XSP8Jul22C426.00 | CALL | 426.00 | | | $0.02 / 1,643 | 0 | 0 | 27.280835% | 0.003369 | -0.009601 | 0.000676 | 0.005752 | 0.000279 |
| XSP8Jul22P426.00 | PUT | 426.00 | $57.58 | $42.72 / 50 | $44.34 / 50 | 0 | 1 | 37.529403% | -0.996631 | 0.010291 | 0.000676 | 0.005752 | -0.093056 |
| XSP8Jul22C425.00 | CALL | 425.00 | $0.17 | | $0.02 / 1,643 | 0 | 53 | 26.748202% | 0.004029 | -0.011272 | 0.000793 | 0.006752 | 0.000334 |
| XSP8Jul22P425.00 | PUT | 425.00 | $58.55 | $41.72 / 50 | $43.35 / 50 | 0 | 8 | 36.971529% | -0.995971 | 0.008574 | 0.000793 | 0.006752 | -0.092782 |
| XSP8Jul22C424.00 | CALL | 424.00 | $0.14 | | $0.02 / 1,643 | 0 | 66 | 26.213181% | 0.004803 | -0.013190 | 0.000928 | 0.007901 | 0.000398 |
| XSP8Jul22P424.00 | PUT | 424.00 | | $40.72 / 50 | $42.35 / 50 | 0 | 0 | 36.275904% | -0.995197 | 0.006608 | 0.000928 | 0.007901 | -0.092499 |
| XSP8Jul22C423.00 | CALL | 423.00 | $1.38 | | $0.02 / 1,643 | 0 | 0 | 25.676090% | 0.005709 | -0.015385 | 0.001082 | 0.009214 | 0.000473 |
| XSP8Jul22P423.00 | PUT | 423.00 | $30.47 | $39.72 / 50 | $41.35 / 50 | 0 | 1 | 35.579215% | -0.994291 | 0.004367 | 0.001082 | 0.009214 | -0.092205 |
| XSP8Jul22C422.00 | CALL | 422.00 | $4.62 | | $0.02 / 1,643 | 0 | 2 | 25.135033% | 0.006767 | -0.017888 | 0.001258 | 0.010712 | 0.000560 |
| XSP8Jul22P422.00 | PUT | 422.00 | | $38.72 / 50 | $40.35 / 50 | 0 | 0 | 34.873378% | -0.993233 | 0.001818 | 0.001258 | 0.010712 | -0.091898 |
| XSP8Jul22C420.00 | CALL | 420.00 | $0.23 | | $0.02 / 1,643 | 0 | 17 | 24.046464% | 0.009425 | -0.023942 | 0.001684 | 0.014333 | 0.000780 |
| XSP8Jul22P420.00 | PUT | 420.00 | $53.46 | $36.72 / 50 | $38.35 / 50 | 0 | 0 | 33.457764% | -0.990575 | -0.004330 | 0.001684 | 0.014333 | -0.091240 |
| XSP8Jul22C419.00 | CALL | 419.00 | $0.15 | | $0.02 / 1,643 | 0 | 1 | 23.500035% | 0.011074 | -0.027561 | 0.001938 | 0.016498 | 0.000916 |
| XSP8Jul22P419.00 | PUT | 419.00 | | $35.72 / 50 | $37.35 / 50 | 0 | 0 | 32.741932% | -0.988926 | -0.007996 | 0.001938 | 0.016498 | -0.090885 |
| XSP8Jul22C418.00 | CALL | 418.00 | $1.72 | | $0.02 / 1,643 | 0 | 2 | 22.950234% | 0.012974 | -0.031622 | 0.002223 | 0.018926 | 0.001073 |
| XSP8Jul22P418.00 | PUT | 418.00 | $51.52 | $34.72 / 50 | $36.35 / 50 | 0 | 1 | 32.023774% | -0.987026 | -0.012103 | 0.002223 | 0.018926 | -0.090509 |
| XSP8Jul22C417.00 | CALL | 417.00 | | | $0.02 / 1,643 | 0 | 0 | 22.395990% | 0.015154 | -0.036158 | 0.002542 | 0.021637 | 0.001253 |
| XSP8Jul22P417.00 | PUT | 417.00 | | $33.72 / 50 | $35.35 / 50 | 0 | 0 | 31.302868% | -0.984846 | -0.016686 | 0.002542 | 0.021637 | -0.090110 |
| XSP8Jul22C416.00 | CALL | 416.00 | $0.70 | | $0.02 / 1,643 | 0 | 2 | 21.840404% | 0.017649 | -0.041204 | 0.002896 | 0.024653 | 0.001459 |
| XSP8Jul22P416.00 | PUT | 416.00 | $51.88 | $32.72 / 50 | $34.35 / 50 | 0 | 1 | 30.576741% | -0.982351 | -0.021779 | 0.002896 | 0.024653 | -0.089685 |
| XSP8Jul22C415.00 | CALL | 415.00 | $0.09 | | $0.02 / 943 | 0 | 16 | 21.281080% | 0.020493 | -0.046795 | 0.003288 | 0.027993 | 0.001694 |
| XSP8Jul22C414.00 | CALL | 414.00 | $0.05 | | $0.03 / 1,768 | 0 | 72 | 21.700844% | 0.023724 | -0.052960 | 0.003721 | 0.031676 | 0.001960 |
| XSP8Jul22C413.00 | CALL | 413.00 | $0.53 | | $0.03 / 1,643 | 0 | 12 | 21.112241% | 0.027383 | -0.059730 | 0.004196 | 0.035718 | 0.002262 |
| XSP8Jul22P413.00 | PUT | 413.00 | $37.32 | $29.72 / 50 | $31.35 / 50 | 0 | 4 | 28.370405% | -0.972617 | -0.040445 | 0.004196 | 0.035718 | -0.088225 |
| XSP8Jul22C412.00 | CALL | 412.00 | $0.72 | | $0.03 / 1,643 | 0 | 8 | 20.524906% | 0.031512 | -0.067130 | 0.004715 | 0.040136 | 0.002602 |
| XSP8Jul22P412.00 | PUT | 412.00 | $44.22 | $28.72 / 50 | $30.35 / 50 | 0 | 0 | 27.626785% | -0.968488 | -0.047892 | 0.004715 | 0.040136 | -0.087665 |
| XSP8Jul22C411.00 | CALL | 411.00 | $0.82 | | $0.03 / 1,643 | 0 | 3 | 19.928976% | 0.036154 | -0.075181 | 0.005279 | 0.044940 | 0.002985 |
| XSP8Jul22P411.00 | PUT | 411.00 | | $27.72 / 50 | $29.35 / 50 | 0 | 0 | 26.877272% | -0.963846 | -0.055990 | 0.005279 | 0.044940 | -0.087064 |
| XSP8Jul22C410.00 | CALL | 410.00 | $0.54 | $0.01 / 1,256 | $0.03 / 1,041 | 0 | 18 | 18.438801% | 0.041355 | -0.083899 | 0.005890 | 0.050141 | 0.003413 |
| XSP8Jul22P410.00 | PUT | 410.00 | $16.98 | $26.73 / 50 | $28.36 / 50 | 0 | 68 | 26.329973% | -0.958645 | -0.064754 | 0.005890 | 0.050141 | -0.086417 |
| XSP8Jul22P409.00 | PUT | 409.00 | $40.50 | $25.73 / 50 | $27.36 / 50 | 0 | 1 | 25.566503% | -0.952839 | -0.074195 | 0.006548 | 0.055743 | -0.085720 |
| XSP8Jul22C408.00 | CALL | 408.00 | $1.00 | $0.02 / 860 | $0.04 / 1,438 | 0 | 3 | 18.128575% | 0.053620 | -0.103365 | 0.007254 | 0.061747 | 0.004422 |
| XSP8Jul22P408.00 | PUT | 408.00 | $10.67 | $24.74 / 50 | $26.36 / 50 | 0 | 2 | 24.894168% | -0.946380 | -0.084314 | 0.007254 | 0.061747 | -0.084969 |
| XSP8Jul22C407.50 | CALL | 407.50 | | $0.02 / 1,678 | $0.05 / 1,633 | 0 | 0 | 18.171185% | 0.057109 | -0.108654 | 0.007624 | 0.064898 | 0.004709 |
| XSP8Jul22P407.50 | PUT | 407.50 | | $24.24 / 50 | $25.87 / 50 | 0 | 0 | 24.601940% | -0.942891 | -0.089626 | 0.007624 | 0.064898 | -0.084573 |
| XSP8Jul22C407.00 | CALL | 407.00 | $0.15 | $0.02 / 1,680 | $0.05 / 1,632 | 0 | 5 | 17.862172% | 0.060779 | -0.114110 | 0.008006 | 0.068148 | 0.005011 |
| XSP8Jul22P407.00 | PUT | 407.00 | $11.35 | $23.74 / 50 | $25.37 / 50 | 0 | 5 | 24.211810% | -0.939221 | -0.095105 | 0.008006 | 0.068148 | -0.084161 |
| XSP8Jul22P406.00 | PUT | 406.00 | | $22.75 / 50 | $24.38 / 50 | 0 | 0 | 23.609425% | -0.931315 | -0.106553 | 0.008803 | 0.074938 | -0.083292 |
| XSP8Jul22P405.00 | PUT | 405.00 | $26.36 | $21.76 / 50 | $23.39 / 50 | 0 | 6 | 22.989215% | -0.922617 | -0.118631 | 0.009645 | 0.082100 | -0.082359 |
| XSP8Jul22C404.00 | CALL | 404.00 | $1.90 | $0.05 / 1,695 | $0.08 / 1,617 | 0 | 8 | 17.409385% | 0.086919 | -0.150170 | 0.010527 | 0.089612 | 0.007158 |
| XSP8Jul22P404.00 | PUT | 404.00 | $10.24 | $20.77 / 50 | $22.40 / 50 | 0 | 5 | 22.348288% | -0.913081 | -0.131305 | 0.010527 | 0.089612 | -0.081357 |
| XSP8Jul22P403.00 | PUT | 403.00 | | $19.79 / 50 | $21.42 / 50 | 0 | 0 | 21.847998% | -0.902668 | -0.144525 | 0.011447 | 0.097444 | -0.080284 |
| XSP8Jul22C402.50 | CALL | 402.50 | | $0.08 / 1,240 | $0.11 / 1,541 | 0 | 0 | 17.386140% | 0.102881 | -0.170117 | 0.011920 | 0.101469 | 0.008467 |
| XSP8Jul22P402.50 | PUT | 402.50 | | $19.30 / 50 | $20.93 / 50 | 0 | 0 | 21.585052% | -0.897119 | -0.151323 | 0.011920 | 0.101469 | -0.079719 |
| XSP8Jul22C402.00 | CALL | 402.00 | $0.63 | $0.09 / 1,609 | $0.12 / 1,504 | 0 | 213 | 17.310542% | 0.108663 | -0.177005 | 0.012401 | 0.105560 | 0.008941 |
| XSP8Jul22P402.00 | PUT | 402.00 | $27.13 | $18.81 / 51 | $20.44 / 51 | 0 | 890 | 21.312545% | -0.891337 | -0.158233 | 0.012401 | 0.105560 | -0.079136 |
| XSP8Jul22C401.00 | CALL | 401.00 | $0.27 | $0.12 / 1,095 | $0.15 / 1,429 | 0 | 503 | 17.319497% | 0.120944 | -0.191082 | 0.013382 | 0.113917 | 0.009947 |
| XSP8Jul22P400.00 | PUT | 400.00 | $26.20 | $16.90 / 51 | $18.52 / 51 | 0 | 121 | 20.712775% | -0.865796 | -0.186813 | 0.014386 | 0.122464 | -0.076605 |
| XSP8Jul22P399.00 | PUT | 399.00 | $9.36 | $15.92 / 52 | $17.55 / 52 | 0 | 0 | 20.110621% | -0.851533 | -0.201506 | 0.015406 | 0.131144 | -0.075220 |
| XSP8Jul22C397.50 | CALL | 397.50 | | $0.29 / 1,315 | $0.33 / 1,082 | 0 | 0 | 17.377625% | 0.171776 | -0.242316 | 0.016948 | 0.144270 | 0.014105 |
| XSP8Jul22P397.50 | PUT | 397.50 | | $14.54 / 53 | $16.17 / 53 | 0 | 0 | 19.988353% | -0.828224 | -0.223754 | 0.016948 | 0.144270 | -0.072986 |
| XSP8Jul22C397.00 | CALL | 397.00 | $1.17 | $0.33 / 741 | $0.37 / 1,065 | 0 | 6 | 17.429140% | 0.180060 | -0.249705 | 0.017461 | 0.148638 | 0.014781 |
| XSP8Jul22P397.00 | PUT | 397.00 | $23.28 | $14.08 / 53 | $15.71 / 53 | 0 | 1 | 19.888434% | -0.819940 | -0.231168 | 0.017461 | 0.148638 | -0.072200 |
| XSP8Jul22C396.00 | CALL | 396.00 | $0.50 | $0.42 / 593 | $0.46 / 593 | 0 | 6 | 17.505083% | 0.197399 | -0.264386 | 0.018480 | 0.157306 | 0.016196 |
| XSP8Jul22P394.00 | PUT | 394.00 | $7.11 | $11.43 / 57 | $13.05 / 57 | 0 | 3 | 19.575024% | -0.764879 | -0.274476 | 0.020451 | 0.174086 | -0.067055 |
| XSP8Jul22P393.00 | PUT | 393.00 | $12.27 | $10.59 / 59 | $12.22 / 59 | 0 | 9 | 19.578091% | -0.744540 | -0.288049 | 0.021384 | 0.182028 | -0.065182 |
| XSP8Jul22P391.00 | PUT | 391.00 | $13.27 | $8.99 / 63 | $10.61 / 63 | 0 | 16 | 19.550131% | -0.701097 | -0.313041 | 0.023094 | 0.196585 | -0.061217 |
| XSP8Jul22P389.00 | PUT | 389.00 | $6.41 | $7.53 / 69 | $9.16 / 69 | 0 | 6 | 19.757194% | -0.654331 | -0.334222 | 0.024530 | 0.208811 | -0.056992 |
| XSP8Jul22P387.50 | PUT | 387.50 | $4.59 | $6.54 / 74 | $8.16 / 74 | 0 | 5 | 19.978781% | -0.617421 | -0.346980 | 0.025384 | 0.216077 | -0.053684 |
| XSP8Jul22P387.00 | PUT | 387.00 | $11.65 | $6.22 / 76 | $7.84 / 76 | 0 | 11 | 20.026546% | -0.604824 | -0.350560 | 0.025620 | 0.218091 | -0.052559 |
| XSP8Jul22C384.00 | CALL | 384.00 | $3.38 | $3.78 / 164 | $3.86 / 106 | 0 | 3 | 19.650643% | 0.472975 | -0.382115 | 0.026481 | 0.225417 | 0.038479 |
| XSP8Jul22C379.00 | CALL | 379.00 | $6.26 | $5.84 / 80 | $7.46 / 80 | 0 | 5 | 20.349150% | 0.604792 | -0.372203 | 0.025621 | 0.218096 | 0.048958 |
| XSP8Jul22P379.00 | PUT | 379.00 | $6.23 | $3.13 / 184 | $3.19 / 120 | 0 | 81 | 21.244840% | -0.395208 | -0.354506 | 0.025621 | 0.218096 | -0.034080 |
| XSP8Jul22C374.00 | CALL | 374.00 | $9.91 | $9.39 / 66 | $11.01 / 66 | 0 | 5 | 20.684299% | 0.727000 | -0.324795 | 0.022119 | 0.188290 | 0.058489 |
| XSP8Jul22C372.00 | CALL | 372.00 | $11.49 | $10.98 / 62 | $12.60 / 62 | 0 | 8 | 20.701454% | 0.770420 | -0.298134 | 0.020181 | 0.171792 | 0.061807 |
| XSP8Jul22C371.00 | CALL | 371.00 | | $11.80 / 61 | $13.43 / 61 | 0 | 0 | 20.668946% | 0.790667 | -0.283735 | 0.019138 | 0.162914 | 0.063336 |
| XSP8Jul22P371.00 | PUT | 371.00 | $2.86 | $1.11 / 404 | $1.15 / 307 | 0 | 57 | 22.077474% | -0.209333 | -0.266411 | 0.019138 | 0.162914 | -0.017949 |
| XSP8Jul22C370.00 | CALL | 370.00 | $21.65 | $12.64 / 59 | $14.27 / 59 | 0 | 5 | 20.579354% | 0.809873 | -0.268835 | 0.018061 | 0.153747 | 0.064773 |
| XSP8Jul22C369.00 | CALL | 369.00 | $11.30 | $13.50 / 58 | $15.13 / 58 | 0 | 102 | 20.475527% | 0.828004 | -0.253596 | 0.016962 | 0.144388 | 0.066116 |
| XSP8Jul22C368.00 | CALL | 368.00 | $9.06 | $14.38 / 57 | $16.01 / 57 | 0 | 1 | 20.367423% | 0.845036 | -0.238175 | 0.015851 | 0.134931 | 0.067363 |
| XSP8Jul22C367.00 | CALL | 367.00 | | $15.27 / 56 | $16.90 / 56 | 0 | 0 | 20.157631% | 0.860956 | -0.222722 | 0.014739 | 0.125467 | 0.068513 |
| XSP8Jul22C366.00 | CALL | 366.00 | $15.14 | $16.18 / 55 | $17.81 / 55 | 0 | 0 | 19.966840% | 0.875764 | -0.207382 | 0.013637 | 0.116084 | 0.069566 |
| XSP8Jul22C365.00 | CALL | 365.00 | | $17.10 / 54 | $18.73 / 54 | 0 | 0 | 19.670480% | 0.889467 | -0.192288 | 0.012553 | 0.106861 | 0.070524 |
| XSP8Jul22C364.00 | CALL | 364.00 | $28.84 | $18.03 / 53 | $19.66 / 53 | 0 | 1 | 19.244036% | 0.902085 | -0.177559 | 0.011497 | 0.097871 | 0.071387 |
| XSP8Jul22P364.00 | PUT | 364.00 | $2.07 | $0.34 / 788 | $0.37 / 601 | 0 | 51 | 22.401106% | -0.097915 | -0.160562 | 0.011497 | 0.097871 | -0.008364 |
| XSP8Jul22C363.00 | CALL | 363.00 | | $18.97 / 53 | $20.60 / 53 | 0 | 0 | 18.629843% | 0.913644 | -0.163304 | 0.010476 | 0.089178 | 0.072158 |
| XSP8Jul22P363.00 | PUT | 363.00 | $1.03 | $0.29 / 719 | $0.32 / 1,139 | 0 | 33 | 22.601972% | -0.086356 | -0.146353 | 0.010476 | 0.089178 | -0.007373 |
| XSP8Jul22C362.00 | CALL | 362.00 | | $19.92 / 52 | $21.55 / 52 | 0 | 0 | 17.706201% | 0.924178 | -0.149614 | 0.009496 | 0.080837 | 0.072842 |
| XSP8Jul22C361.00 | CALL | 361.00 | | $20.88 / 52 | $22.51 / 52 | 0 | 0 | 16.029961% | 0.933729 | -0.136567 | 0.008563 | 0.072895 | 0.073440 |
| XSP8Jul22C360.00 | CALL | 360.00 | | $21.85 / 52 | $23.48 / 52 | 0 | 0 | 17.908605% | 0.942343 | -0.124225 | 0.007681 | 0.065388 | 0.073958 |
| XSP8Jul22C359.00 | CALL | 359.00 | | $22.82 / 51 | $24.45 / 51 | 0 | 0 | 15.968827% | 0.950071 | -0.112634 | 0.006854 | 0.058343 | 0.074400 |
| XSP8Jul22C358.00 | CALL | 358.00 | | $23.80 / 51 | $25.43 / 51 | 0 | 0 | 18.800405% | 0.956968 | -0.101826 | 0.006083 | 0.051780 | 0.074770 |
| XSP8Jul22P358.00 | PUT | 358.00 | $0.87 | $0.12 / 1,607 | $0.15 / 788 | 0 | 112 | 23.461718% | -0.043032 | -0.085109 | 0.006083 | 0.051780 | -0.003667 |
| XSP8Jul22C357.00 | CALL | 357.00 | | $24.78 / 51 | $26.41 / 51 | 0 | 0 | 19.933771% | 0.963090 | -0.091819 | 0.005370 | 0.045708 | 0.075073 |
| XSP8Jul22P357.00 | PUT | 357.00 | $0.78 | $0.11 / 938 | $0.14 / 1,542 | 0 | 116 | 23.982370% | -0.036910 | -0.075149 | 0.005370 | 0.045708 | -0.003144 |
| XSP8Jul22C356.00 | CALL | 356.00 | | $25.76 / 51 | $27.39 / 51 | 0 | 0 | 15.093005% | 0.968495 | -0.082616 | 0.004714 | 0.040129 | 0.075316 |
| XSP8Jul22P356.00 | PUT | 356.00 | | $0.09 / 1,665 | $0.12 / 1,510 | 0 | 0 | 24.125344% | -0.031505 | -0.065993 | 0.004714 | 0.040129 | -0.002683 |
| XSP8Jul22C355.00 | CALL | 355.00 | | $26.75 / 50 | $28.38 / 50 | 0 | 0 | 15.635987% | 0.973240 | -0.074211 | 0.004116 | 0.035038 | 0.075501 |
| XSP8Jul22C354.00 | CALL | 354.00 | | $27.74 / 50 | $29.37 / 50 | 0 | 0 | 16.295575% | 0.977384 | -0.066587 | 0.003574 | 0.030425 | 0.075636 |
| XSP8Jul22P354.00 | PUT | 354.00 | $0.64 | $0.07 / 1,691 | $0.10 / 1,620 | 0 | 2 | 24.920447% | -0.022616 | -0.050057 | 0.003574 | 0.030425 | -0.001924 |
| XSP8Jul22C353.00 | CALL | 353.00 | | $28.73 / 50 | $30.36 / 50 | 0 | 0 | 17.827601% | 0.980983 | -0.059717 | 0.003086 | 0.026272 | 0.075723 |
| XSP8Jul22P353.00 | PUT | 353.00 | $0.41 | $0.06 / 1,688 | $0.09 / 1,624 | 0 | 3 | 25.241280% | -0.019017 | -0.043234 | 0.003086 | 0.026272 | -0.001618 |
| XSP8Jul22C352.00 | CALL | 352.00 | | $29.70 / 50 | $31.33 / 50 | 0 | 0 | 24.924442% | 0.984091 | -0.053567 | 0.002650 | 0.022558 | 0.075769 |
| XSP8Jul22C351.00 | CALL | 351.00 | | $30.72 / 50 | $32.35 / 50 | 0 | 0 | 25.229488% | 0.986760 | -0.048098 | 0.002263 | 0.019260 | 0.075777 |
| XSP8Jul22P351.00 | PUT | 351.00 | $0.45 | $0.05 / 1,683 | $0.08 / 1,628 | 0 | 2 | 26.250934% | -0.013240 | -0.031708 | 0.002263 | 0.019260 | -0.001126 |
| XSP8Jul22C350.00 | CALL | 350.00 | | $31.71 / 50 | $33.34 / 50 | 0 | 0 | 29.275756% | 0.989039 | -0.043267 | 0.001921 | 0.016351 | 0.075752 |
| XSP8Jul22C349.00 | CALL | 349.00 | | $32.71 / 50 | $34.34 / 50 | 0 | 0 | 26.474150% | 0.990974 | -0.039026 | 0.001621 | 0.013801 | 0.075698 |
| XSP8Jul22P349.00 | PUT | 349.00 | $0.36 | $0.04 / 1,680 | $0.07 / 1,632 | 0 | 3 | 27.152296% | -0.009026 | -0.022729 | 0.001621 | 0.013801 | -0.000767 |
| XSP8Jul22C348.00 | CALL | 348.00 | | $33.70 / 50 | $35.44 / 50 | 0 | 0 | 23.205729% | 0.992607 | -0.035327 | 0.001361 | 0.011581 | 0.075617 |
| XSP8Jul22P348.00 | PUT | 348.00 | | $0.04 / 1,461 | $0.06 / 838 | 0 | 0 | 27.550690% | -0.007393 | -0.019077 | 0.001361 | 0.011581 | -0.000628 |
| XSP8Jul22P347.00 | PUT | 347.00 | | $0.03 / 1,677 | $0.06 / 1,635 | 0 | 0 | 27.913482% | -0.006023 | -0.015918 | 0.001135 | 0.009662 | -0.000511 |
| XSP8Jul22C346.00 | CALL | 346.00 | | $35.70 / 50 | $37.43 / 50 | 0 | 0 | 19.801968% | 0.995120 | -0.029360 | 0.000941 | 0.008013 | 0.075393 |
| XSP8Jul22P346.00 | PUT | 346.00 | $0.30 | $0.03 / 1,675 | $0.06 / 1,637 | 0 | 0 | 28.639554% | -0.004880 | -0.013204 | 0.000941 | 0.008013 | -0.000414 |
| XSP8Jul22C345.00 | CALL | 345.00 | | $36.70 / 50 | $38.33 / 50 | 0 | 0 | 28.249975% | 0.996069 | -0.026997 | 0.000776 | 0.006606 | 0.075255 |
| XSP8Jul22P345.00 | PUT | 345.00 | $0.91 | $0.03 / 1,675 | $0.06 / 1,637 | 0 | 20 | 29.365458% | -0.003931 | -0.010887 | 0.000776 | 0.006606 | -0.000334 |
| XSP8Jul22C344.00 | CALL | 344.00 | | $37.59 / 50 | $39.48 / 50 | 0 | 0 | 31.723407% | 0.996850 | -0.024986 | 0.000636 | 0.005414 | 0.075102 |
| XSP8Jul22P344.00 | PUT | 344.00 | $0.33 | $0.03 / 1,358 | $0.05 / 840 | 0 | 9 | 29.665358% | -0.003150 | -0.008923 | 0.000636 | 0.005414 | -0.000267 |
| XSP8Jul22C343.00 | CALL | 343.00 | | $38.69 / 50 | $40.32 / 50 | 0 | 0 | 28.919318% | 0.997491 | -0.023285 | 0.000518 | 0.004410 | 0.074937 |
| XSP8Jul22P343.00 | PUT | 343.00 | | $0.03 / 858 | $0.05 / 1,340 | 0 | 0 | 30.383213% | -0.002509 | -0.007269 | 0.000518 | 0.004410 | -0.000213 |
| XSP8Jul22C342.00 | CALL | 342.00 | | $39.59 / 50 | $41.47 / 50 | 0 | 0 | 29.258988% | 0.998013 | -0.021855 | 0.000419 | 0.003570 | 0.074762 |
| XSP8Jul22P342.00 | PUT | 342.00 | $0.31 | $0.02 / 1,671 | $0.05 / 1,640 | 0 | 12 | 30.621820% | -0.001987 | -0.005885 | 0.000419 | 0.003570 | -0.000169 |
| XSP8Jul22C341.00 | CALL | 341.00 | | $40.69 / 50 | $42.32 / 50 | 0 | 0 | 34.634376% | 0.998435 | -0.020659 | 0.000337 | 0.002872 | 0.074579 |
| XSP8Jul22P341.00 | PUT | 341.00 | | $0.02 / 1,671 | $0.05 / 1,640 | 0 | 0 | 31.329090% | -0.001565 | -0.004736 | 0.000337 | 0.002872 | -0.000133 |
| XSP8Jul22C340.00 | CALL | 340.00 | $38.61 | $41.69 / 50 | $43.32 / 50 | 0 | 10 | 35.687973% | 0.998775 | -0.019664 | 0.000270 | 0.002297 | 0.074389 |
| XSP8Jul22C339.00 | CALL | 339.00 | | $42.66 / 50 | $44.29 / 50 | 0 | 0 | 34.610855% | 0.999047 | -0.018839 | 0.000214 | 0.001825 | 0.074193 |
| XSP8Jul22P339.00 | PUT | 339.00 | | $0.02 / 1,670 | $0.05 / 1,642 | 0 | 0 | 32.750814% | -0.000953 | -0.003010 | 0.000214 | 0.001825 | -0.000081 |
| XSP8Jul22C338.00 | CALL | 338.00 | | $43.68 / 50 | $45.41 / 50 | 0 | 0 | 36.562521% | 0.999263 | -0.018160 | 0.000169 | 0.001441 | 0.073992 |
| XSP8Jul22P338.00 | PUT | 338.00 | | $0.02 / 1,670 | $0.05 / 1,642 | 0 | 0 | 33.462348% | -0.000737 | -0.002377 | 0.000169 | 0.001441 | -0.000062 |
| XSP8Jul22C337.00 | CALL | 337.00 | | $44.68 / 50 | $46.31 / 50 | 0 | 0 | 33.633159% | 0.999433 | -0.017601 | 0.000133 | 0.001131 | 0.073787 |
| XSP8Jul22P337.00 | PUT | 337.00 | | $0.02 / 1,668 | $0.05 / 1,643 | 0 | 0 | 34.177066% | -0.000567 | -0.001865 | 0.000133 | 0.001131 | -0.000048 |
| XSP8Jul22C336.00 | CALL | 336.00 | | $45.68 / 50 | $47.31 / 50 | 0 | 0 | 39.217550% | 0.999567 | -0.017143 | 0.000104 | 0.000881 | 0.073580 |
| XSP8Jul22P336.00 | PUT | 336.00 | | $0.02 / 1,668 | $0.04 / 843 | 0 | 0 | 34.295186% | -0.000433 | -0.001454 | 0.000104 | 0.000881 | -0.000037 |
| XSP8Jul22C335.00 | CALL | 335.00 | | $46.68 / 50 | $48.31 / 50 | 0 | 0 | 37.340835% | 0.999671 | -0.016769 | 0.000080 | 0.000683 | 0.073369 |
| XSP8Jul22C334.00 | CALL | 334.00 | | $47.67 / 50 | $49.41 / 50 | 0 | 0 | 38.911577% | 0.999752 | -0.016463 | 0.000062 | 0.000525 | 0.073157 |
| XSP8Jul22P334.00 | PUT | 334.00 | $0.50 | $0.02 / 1,355 | $0.04 / 1,643 | 0 | 5 | 35.702382% | -0.000248 | -0.000867 | 0.000062 | 0.000525 | -0.000021 |
| XSP8Jul22C333.00 | CALL | 333.00 | | $48.68 / 50 | $50.31 / 50 | 0 | 0 | 37.893600% | 0.999814 | -0.016212 | 0.000047 | 0.000401 | 0.072943 |
| XSP8Jul22P333.00 | PUT | 333.00 | $0.10 | $0.02 / 855 | $0.04 / 1,643 | 0 | 2 | 36.407807% | -0.000186 | -0.000663 | 0.000047 | 0.000401 | -0.000016 |
| XSP8Jul22C332.00 | CALL | 332.00 | | $49.68 / 50 | $51.31 / 50 | 0 | 0 | 26.769727% | 0.999861 | -0.016006 | 0.000036 | 0.000305 | 0.072728 |
| XSP8Jul22P332.00 | PUT | 332.00 | | $0.01 / 1,668 | $0.04 / 1,643 | 0 | 0 | 36.398254% | -0.000139 | -0.000503 | 0.000036 | 0.000305 | -0.000012 |
| XSP8Jul22C331.00 | CALL | 331.00 | | $50.65 / 50 | $52.28 / 50 | 0 | 0 | 42.548900% | 0.999897 | -0.015836 | 0.000027 | 0.000230 | 0.072512 |
| XSP8Jul22P331.00 | PUT | 331.00 | | $0.01 / 1,668 | $0.04 / 1,643 | 0 | 0 | 37.095782% | -0.000103 | -0.000380 | 0.000027 | 0.000230 | -0.000009 |
| XSP8Jul22C330.00 | CALL | 330.00 | | $51.65 / 50 | $53.28 / 50 | 0 | 0 | 41.736228% | 0.999924 | -0.015694 | 0.000020 | 0.000172 | 0.072295 |
| XSP8Jul22P330.00 | PUT | 330.00 | $0.23 | $0.01 / 1,668 | $0.04 / 1,643 | 0 | 9 | 37.791969% | -0.000076 | -0.000284 | 0.000020 | 0.000172 | -0.000006 |
| XSP8Jul22C329.00 | CALL | 329.00 | | $52.67 / 50 | $54.30 / 50 | 0 | 0 | 36.985935% | 0.999945 | -0.015574 | 0.000015 | 0.000128 | 0.072078 |
| XSP8Jul22P329.00 | PUT | 329.00 | | $0.01 / 1,668 | $0.03 / 843 | 0 | 0 | 37.617610% | -0.000055 | -0.000212 | 0.000015 | 0.000128 | -0.000005 |
| XSP8Jul22C328.00 | CALL | 328.00 | | $53.67 / 50 | $55.30 / 50 | 0 | 0 | 43.757055% | 0.999960 | -0.015472 | 0.000011 | 0.000095 | 0.071860 |
| XSP8Jul22P328.00 | PUT | 328.00 | $0.53 | $0.01 / 1,668 | $0.03 / 1,343 | 0 | 16 | 38.305673% | -0.000040 | -0.000156 | 0.000011 | 0.000095 | -0.000003 |
| XSP8Jul22C325.00 | CALL | 325.00 | | $56.67 / 50 | $58.30 / 50 | 0 | 0 | 0.000000% | 0.999985 | -0.015236 | 0.000004 | 0.000037 | 0.071205 |
| XSP8Jul22P325.00 | PUT | 325.00 | $0.07 | $0.01 / 955 | $0.03 / 1,643 | 0 | 5 | 40.371752% | -0.000015 | -0.000061 | 0.000004 | 0.000037 | -0.000001 |
| XSP8Jul22C320.00 | CALL | 320.00 | $58.16 | $61.67 / 50 | $63.30 / 50 | 0 | 10 | 49.537279% | 0.999998 | -0.014953 | 0.000001 | 0.000007 | 0.070111 |
| XSP8Jul22P320.00 | PUT | 320.00 | $0.10 | $0.01 / 1 | $0.02 / 843 | 0 | 7 | 42.639648% | -0.000002 | -0.000011 | 0.000001 | 0.000007 | 0.000000 |
| XSP8Jul22C315.00 | CALL | 315.00 | | $66.66 / 50 | $68.29 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.014710 | 0.000001 | 0.000001 | 0.069015 |
| XSP8Jul22P315.00 | PUT | 315.00 | $0.24 | | $0.02 / 1,643 | 0 | 16 | 47.345379% | -0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| XSP8Jul22C310.00 | CALL | 310.00 | | $71.66 / 50 | $73.29 / 50 | 0 | 0 | 52.605967% | 1.000000 | -0.014476 | 0.000001 | 0.000000 | 0.067920 |
| XSP8Jul22P310.00 | PUT | 310.00 | $0.61 | | $0.02 / 1,643 | 0 | 10 | 50.888999% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22C305.00 | CALL | 305.00 | | $76.66 / 50 | $78.29 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.014242 | 0.000001 | 0.000000 | 0.066824 |
| XSP8Jul22P305.00 | PUT | 305.00 | $0.49 | | $0.02 / 1,643 | 0 | 15 | 54.467894% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22C300.00 | CALL | 300.00 | $78.36 | $81.65 / 50 | $83.28 / 50 | 0 | 5 | 77.278782% | 1.000000 | -0.014008 | 0.000001 | 0.000000 | 0.065729 |
| XSP8Jul22C295.00 | CALL | 295.00 | | $86.65 / 50 | $88.28 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.013775 | 0.000001 | 0.000000 | 0.064633 |
| XSP8Jul22C290.00 | CALL | 290.00 | | $91.65 / 50 | $93.28 / 50 | 0 | 0 | 69.216158% | 1.000000 | -0.013542 | 0.000001 | 0.000000 | 0.063538 |
| XSP8Jul22P290.00 | PUT | 290.00 | $0.03 | | $0.01 / 943 | 0 | 12 | 61.587235% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22C285.00 | CALL | 285.00 | | $96.62 / 50 | $98.25 / 50 | 0 | 0 | 67.709180% | 1.000000 | -0.013308 | 0.000001 | 0.000000 | 0.062442 |
| XSP8Jul22P285.00 | PUT | 285.00 | | | $0.01 / 1,243 | 0 | 0 | 65.163304% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22C280.00 | CALL | 280.00 | | $101.64 / 50 | $103.27 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.013075 | 0.000001 | 0.000000 | 0.061347 |
| XSP8Jul22P280.00 | PUT | 280.00 | | | $0.01 / 1,543 | 0 | 0 | 68.792625% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22C275.00 | CALL | 275.00 | | $106.64 / 50 | $108.27 / 50 | 0 | 0 | 78.184331% | 1.000000 | -0.012841 | 0.000001 | 0.000000 | 0.060251 |
| XSP8Jul22P275.00 | PUT | 275.00 | | | $0.01 / 1,643 | 0 | 0 | 72.477587% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22C270.00 | CALL | 270.00 | | $111.64 / 50 | $113.27 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.012608 | 0.000001 | 0.000000 | 0.059156 |
| XSP8Jul22P270.00 | PUT | 270.00 | | | $0.01 / 1,643 | 0 | 0 | 76.220439% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22C265.00 | CALL | 265.00 | | $116.64 / 50 | $118.27 / 50 | 0 | 0 | 82.759172% | 1.000000 | -0.012374 | 0.000001 | 0.000000 | 0.058060 |
| XSP8Jul22P265.00 | PUT | 265.00 | | | $0.01 / 1,643 | 0 | 0 | 80.026219% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22C260.00 | CALL | 260.00 | | $121.64 / 50 | $123.26 / 50 | 0 | 0 | 90.717118% | 1.000000 | -0.012141 | 0.000001 | 0.000000 | 0.056965 |
| XSP8Jul22P260.00 | PUT | 260.00 | $0.11 | | $0.01 / 1,643 | 0 | 7 | 83.893023% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22C255.00 | CALL | 255.00 | | $126.63 / 50 | $128.26 / 50 | 0 | 0 | 104.127715% | 1.000000 | -0.011907 | 0.000001 | 0.000000 | 0.055870 |
| XSP8Jul22P255.00 | PUT | 255.00 | | | $0.01 / 1,643 | 0 | 0 | 87.828350% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP8Jul22C250.00 | CALL | 250.00 | | $131.63 / 50 | $133.26 / 50 | 0 | 0 | 102.767098% | 1.000000 | -0.011674 | 0.000001 | 0.000000 | 0.054774 |
| XSP8Jul22P250.00 | PUT | 250.00 | $0.10 | | $0.01 / 1,643 | 0 | 7 | 91.834060% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |