XSP.IN Option Chain
End of day data from July 1, 2022 for XSP.IN options expiring on July 15, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP15Jul22P361.00 | PUT | 361.00 | $1.57 | $1.48 / 425 | $1.52 / 425 | 202 | 2 | 27.147351% | -0.131974 | -0.144227 | 0.010386 | 0.165768 | -0.021322 |
| XSP15Jul22P330.00 | PUT | 330.00 | $0.26 | $0.16 / 1,782 | $0.19 / 1,657 | 153 | 1,635 | 35.257947% | -0.002669 | -0.005600 | 0.000400 | 0.006385 | -0.000426 |
| XSP15Jul22C394.00 | CALL | 394.00 | $1.75 | $2.45 / 255 | $2.50 / 255 | 52 | 4 | 21.082293% | 0.305480 | -0.245754 | 0.017031 | 0.271827 | 0.046419 |
| XSP15Jul22P350.00 | PUT | 350.00 | $0.62 | $0.57 / 1,292 | $0.61 / 888 | 52 | 1,028 | 28.933256% | -0.045298 | -0.064548 | 0.004630 | 0.073898 | -0.007282 |
| XSP15Jul22P366.00 | PUT | 366.00 | $2.54 | $2.23 / 373 | $2.28 / 323 | 51 | 435 | 26.447214% | -0.194497 | -0.185273 | 0.013375 | 0.213474 | -0.031511 |
| XSP15Jul22P420.00 | PUT | 420.00 | $38.48 | $36.58 / 50 | $38.46 / 50 | 39 | 360 | 26.290332% | -0.955100 | -0.046093 | 0.004597 | 0.073375 | -0.165576 |
| XSP15Jul22P376.00 | PUT | 376.00 | $6.73 | $4.69 / 170 | $4.74 / 170 | 30 | 209 | 24.917924% | -0.359262 | -0.249822 | 0.018164 | 0.289919 | -0.058609 |
| XSP15Jul22P351.00 | PUT | 351.00 | $0.82 | $0.62 / 1,259 | $0.66 / 646 | 29 | 447 | 28.727314% | -0.050582 | -0.070488 | 0.005058 | 0.080722 | -0.008135 |
| XSP15Jul22C410.00 | CALL | 410.00 | $0.31 | $0.26 / 831 | $0.29 / 831 | 26 | 98 | 19.680521% | 0.105913 | -0.127378 | 0.008890 | 0.141897 | 0.016231 |
| XSP15Jul22P365.00 | PUT | 365.00 | $2.29 | $2.06 / 390 | $2.11 / 340 | 26 | 499 | 26.600538% | -0.180806 | -0.177199 | 0.012785 | 0.204060 | -0.029276 |
| XSP15Jul22P380.00 | PUT | 380.00 | $8.13 | $6.13 / 136 | $6.20 / 136 | 25 | 220 | 24.282387% | -0.434965 | -0.261959 | 0.019125 | 0.305256 | -0.071196 |
| XSP15Jul22C400.00 | CALL | 400.00 | $1.15 | $1.16 / 391 | $1.20 / 391 | 24 | 98 | 20.317044% | 0.214877 | -0.204117 | 0.014192 | 0.226515 | 0.032771 |
| XSP15Jul22P359.00 | PUT | 359.00 | $1.30 | $1.25 / 476 | $1.29 / 476 | 23 | 3 | 27.450898% | -0.111163 | -0.127940 | 0.009205 | 0.146923 | -0.017941 |
| XSP15Jul22P340.00 | PUT | 340.00 | $0.30 | $0.28 / 999 | $0.31 / 1,683 | 20 | 1,397 | 31.706720% | -0.012839 | -0.022486 | 0.001609 | 0.025682 | -0.002057 |
| XSP15Jul22C444.00 | CALL | 444.00 | $0.02 | | $0.02 / 1,657 | 19 | 3,562 | 26.603161% | 0.003173 | -0.006659 | 0.000468 | 0.007464 | 0.000491 |
| XSP15Jul22P398.00 | PUT | 398.00 | $21.71 | $16.08 / 60 | $17.91 / 60 | 18 | 210 | 21.895183% | -0.756926 | -0.200386 | 0.015209 | 0.242751 | -0.126418 |
| XSP15Jul22P370.00 | PUT | 370.00 | $3.25 | $3.04 / 305 | $3.09 / 255 | 18 | 502 | 25.851282% | -0.254815 | -0.215511 | 0.015596 | 0.248923 | -0.041389 |
| XSP15Jul22C401.00 | CALL | 401.00 | $0.86 | $1.01 / 442 | $1.05 / 442 | 17 | 22 | 20.208819% | 0.201571 | -0.196470 | 0.013667 | 0.218130 | 0.030759 |
| XSP15Jul22C380.00 | CALL | 380.00 | $8.74 | $8.63 / 119 | $8.73 / 119 | 14 | 46 | 23.326858% | 0.565035 | -0.279697 | 0.019125 | 0.305256 | 0.084859 |
| XSP15Jul22C405.00 | CALL | 405.00 | $0.55 | $0.56 / 978 | $0.60 / 578 | 13 | 42 | 19.850346% | 0.153745 | -0.165274 | 0.011516 | 0.183799 | 0.023508 |
| XSP15Jul22C392.00 | CALL | 392.00 | $3.20 | $3.04 / 204 | $3.11 / 204 | 13 | 12 | 21.362736% | 0.339394 | -0.257060 | 0.017791 | 0.283953 | 0.051502 |
| XSP15Jul22C390.00 | CALL | 390.00 | $4.00 | $3.74 / 170 | $3.80 / 170 | 13 | 89 | 21.664082% | 0.374846 | -0.266571 | 0.018422 | 0.294024 | 0.056798 |
| XSP15Jul22P345.00 | PUT | 345.00 | $0.53 | $0.39 / 748 | $0.42 / 948 | 13 | 1,442 | 30.158404% | -0.025016 | -0.039661 | 0.002841 | 0.045347 | -0.004014 |
| XSP15Jul22C397.00 | CALL | 397.00 | $1.20 | $1.71 / 323 | $1.76 / 323 | 11 | 59 | 20.668521% | 0.257946 | -0.226085 | 0.015695 | 0.250512 | 0.039271 |
| XSP15Jul22P352.00 | PUT | 352.00 | $1.36 | $0.68 / 629 | $0.72 / 1,154 | 11 | 229 | 28.577437% | -0.056329 | -0.076740 | 0.005508 | 0.087908 | -0.009063 |
| XSP15Jul22P375.00 | PUT | 375.00 | $4.48 | $4.37 / 187 | $4.44 / 187 | 10 | 174 | 25.099024% | -0.340929 | -0.245323 | 0.017821 | 0.284444 | -0.055575 |
| XSP15Jul22C379.00 | CALL | 379.00 | $9.37 | $9.24 / 102 | $9.34 / 102 | 9 | 136 | 23.483520% | 0.584229 | -0.277536 | 0.018950 | 0.302454 | 0.087649 |
| XSP15Jul22P377.00 | PUT | 377.00 | $7.19 | $5.02 / 153 | $5.09 / 153 | 8 | 50 | 24.780361% | -0.377876 | -0.253757 | 0.018468 | 0.294764 | -0.061695 |
| XSP15Jul22P360.00 | PUT | 360.00 | $1.43 | $1.36 / 442 | $1.40 / 442 | 7 | 432 | 27.294747% | -0.121269 | -0.136033 | 0.009792 | 0.156283 | -0.019582 |
| XSP15Jul22P355.00 | PUT | 355.00 | $1.03 | $0.88 / 703 | $0.92 / 578 | 7 | 243 | 28.038633% | -0.076557 | -0.097245 | 0.006986 | 0.111506 | -0.012333 |
| XSP15Jul22P415.00 | PUT | 415.00 | $37.40 | $31.65 / 50 | $33.53 / 50 | 6 | 14,100 | 24.362302% | -0.929740 | -0.074233 | 0.006542 | 0.104421 | -0.159641 |
| XSP15Jul22C398.00 | CALL | 398.00 | $1.49 | $1.51 / 340 | $1.55 / 340 | 6 | 83 | 20.540416% | 0.243074 | -0.218964 | 0.015209 | 0.242751 | 0.037029 |
| XSP15Jul22C395.00 | CALL | 395.00 | $2.16 | $2.17 / 340 | $2.23 / 272 | 5 | 25 | 20.913111% | 0.289167 | -0.239521 | 0.016609 | 0.265095 | 0.043969 |
| XSP15Jul22C387.50 | CALL | 387.50 | $4.38 | $4.74 / 153 | $4.81 / 153 | 5 | 17 | 22.060649% | 0.420929 | -0.275538 | 0.019001 | 0.303279 | 0.063656 |
| XSP15Jul22P320.00 | PUT | 320.00 | $0.12 | $0.10 / 1,782 | $0.13 / 1,050 | 5 | 128 | 39.161779% | -0.000393 | -0.000968 | 0.000069 | 0.001102 | -0.000063 |
| XSP15Jul22C435.00 | CALL | 435.00 | $0.03 | | $0.03 / 1,657 | 4 | 160 | 24.305778% | 0.009420 | -0.017520 | 0.001229 | 0.019618 | 0.001455 |
| XSP15Jul22P425.00 | PUT | 425.00 | $47.29 | $41.55 / 50 | $43.43 / 50 | 4 | 108 | 28.551097% | -0.972344 | -0.024274 | 0.003090 | 0.049316 | -0.170275 |
| XSP15Jul22C413.00 | CALL | 413.00 | $0.13 | $0.16 / 1,558 | $0.19 / 1,558 | 4 | 287 | 19.700311% | 0.083169 | -0.106476 | 0.007438 | 0.118716 | 0.012761 |
| XSP15Jul22C402.00 | CALL | 402.00 | $0.95 | $0.88 / 476 | $0.92 / 476 | 4 | 12 | 20.132357% | 0.188803 | -0.188726 | 0.013134 | 0.209624 | 0.028826 |
| XSP15Jul22P396.00 | PUT | 396.00 | $20.23 | $14.52 / 63 | $16.34 / 63 | 4 | 21 | 22.039851% | -0.726684 | -0.214466 | 0.016163 | 0.257975 | -0.121040 |
| XSP15Jul22P379.00 | PUT | 379.00 | $5.80 | $5.74 / 136 | $5.81 / 136 | 4 | 254 | 24.447007% | -0.415771 | -0.259845 | 0.018950 | 0.302454 | -0.067996 |
| XSP15Jul22P346.00 | PUT | 346.00 | $0.77 | $0.42 / 731 | $0.45 / 731 | 4 | 0 | 29.892315% | -0.028331 | -0.043996 | 0.003152 | 0.050316 | -0.004548 |
| XSP15Jul22C420.00 | CALL | 420.00 | $0.08 | $0.05 / 1,782 | $0.08 / 1,550 | 3 | 85 | 20.132324% | 0.044900 | -0.065698 | 0.004597 | 0.073375 | 0.006906 |
| XSP15Jul22P410.00 | PUT | 410.00 | $29.30 | $26.79 / 51 | $28.66 / 51 | 3 | 37 | 22.771899% | -0.894087 | -0.108239 | 0.008890 | 0.141897 | -0.152144 |
| XSP15Jul22P400.00 | PUT | 400.00 | $23.57 | $17.85 / 57 | $19.47 / 57 | 3 | 959 | 21.924248% | -0.785123 | -0.185445 | 0.014192 | 0.226515 | -0.131497 |
| XSP15Jul22P391.00 | PUT | 391.00 | $15.68 | $11.06 / 72 | $12.72 / 72 | 3 | 74 | 22.562768% | -0.643057 | -0.243806 | 0.018123 | 0.289265 | -0.106447 |
| XSP15Jul22P300.00 | PUT | 300.00 | $0.07 | $0.04 / 1,782 | $0.07 / 1,657 | 3 | 67 | 47.111551% | -0.000003 | -0.000008 | 0.000001 | 0.000010 | 0.000000 |
| XSP15Jul22C434.00 | CALL | 434.00 | $0.03 | | $0.03 / 1,657 | 2 | 4 | 23.920019% | 0.010558 | -0.019357 | 0.001358 | 0.021671 | 0.001630 |
| XSP15Jul22P413.00 | PUT | 413.00 | $31.07 | $29.84 / 51 | $31.47 / 51 | 2 | 21 | 23.907238% | -0.916831 | -0.087197 | 0.007438 | 0.118716 | -0.156847 |
| XSP15Jul22P409.00 | PUT | 409.00 | $30.52 | $25.83 / 51 | $27.71 / 51 | 2 | 38 | 22.552715% | -0.885545 | -0.115616 | 0.009399 | 0.150016 | -0.150432 |
| XSP15Jul22C396.00 | CALL | 396.00 | $1.78 | $1.94 / 289 | $1.98 / 289 | 2 | 224 | 20.799379% | 0.273316 | -0.232951 | 0.016163 | 0.257975 | 0.041586 |
| XSP15Jul22C392.50 | CALL | 392.50 | $1.93 | $2.88 / 221 | $2.94 / 221 | 2 | 6 | 21.269030% | 0.330762 | -0.254391 | 0.017612 | 0.281102 | 0.050210 |
| XSP15Jul22C389.00 | CALL | 389.00 | $2.55 | $4.12 / 170 | $4.19 / 170 | 2 | 7 | 21.823847% | 0.393070 | -0.270570 | 0.018683 | 0.298195 | 0.059514 |
| XSP15Jul22C382.00 | CALL | 382.00 | $7.45 | $7.47 / 119 | $7.55 / 119 | 2 | 8 | 22.972168% | 0.526383 | -0.282102 | 0.019341 | 0.308699 | 0.079213 |
| XSP15Jul22P381.00 | PUT | 381.00 | $6.61 | $6.54 / 136 | $6.61 / 136 | 2 | 118 | 24.118478% | -0.454262 | -0.263436 | 0.019256 | 0.307340 | -0.074421 |
| XSP15Jul22C374.00 | CALL | 374.00 | $11.95 | $11.73 / 73 | $13.52 / 73 | 2 | 45 | 24.223565% | 0.677084 | -0.257748 | 0.017441 | 0.278372 | 0.100992 |
| XSP15Jul22C372.00 | CALL | 372.00 | $13.35 | $13.18 / 70 | $14.98 / 70 | 2 | 258 | 24.497034% | 0.711994 | -0.246119 | 0.016578 | 0.264593 | 0.105925 |
| XSP15Jul22P368.00 | PUT | 368.00 | $2.73 | $2.61 / 339 | $2.66 / 289 | 2 | 88 | 26.155631% | -0.223581 | -0.200896 | 0.014520 | 0.231745 | -0.036268 |
| XSP15Jul22P344.00 | PUT | 344.00 | $0.56 | $0.36 / 1,458 | $0.39 / 748 | 2 | 16 | 30.393426% | -0.022023 | -0.035638 | 0.002552 | 0.040738 | -0.003533 |
| XSP15Jul22P429.00 | PUT | 429.00 | $46.93 | $45.53 / 50 | $47.42 / 50 | 1 | 14 | 30.411697% | -0.981715 | -0.011075 | 0.002180 | 0.034793 | -0.173358 |
| XSP15Jul22C422.00 | CALL | 422.00 | $0.06 | $0.04 / 1,657 | $0.07 / 1,657 | 1 | 0 | 20.575286% | 0.037151 | -0.056315 | 0.003942 | 0.062922 | 0.005717 |
| XSP15Jul22C421.00 | CALL | 421.00 | $0.07 | $0.05 / 850 | $0.07 / 950 | 1 | 4 | 20.366045% | 0.040872 | -0.060880 | 0.004261 | 0.068008 | 0.006288 |
| XSP15Jul22P419.00 | PUT | 419.00 | $39.55 | $35.59 / 50 | $37.47 / 50 | 1 | 6 | 25.874678% | -0.950747 | -0.051213 | 0.004951 | 0.079025 | -0.164498 |
| XSP15Jul22C415.00 | CALL | 415.00 | $0.13 | $0.12 / 833 | $0.14 / 833 | 1 | 44 | 19.763638% | 0.070260 | -0.093605 | 0.006542 | 0.104421 | 0.010788 |
| XSP15Jul22C412.00 | CALL | 412.00 | $0.19 | $0.19 / 1,207 | $0.22 / 1,524 | 1 | 9 | 19.708925% | 0.090284 | -0.113244 | 0.007909 | 0.126228 | 0.013847 |
| XSP15Jul22C409.00 | CALL | 409.00 | $0.31 | $0.30 / 1,484 | $0.34 / 1,359 | 1 | 19 | 19.694308% | 0.114455 | -0.134708 | 0.009399 | 0.150016 | 0.017532 |
| XSP15Jul22P408.00 | PUT | 408.00 | $26.65 | $24.89 / 52 | $26.76 / 52 | 1 | 8 | 22.386543% | -0.876502 | -0.123142 | 0.009918 | 0.158294 | -0.148644 |
| XSP15Jul22C403.00 | CALL | 403.00 | $0.84 | $0.76 / 510 | $0.80 / 510 | 1 | 4 | 20.029991% | 0.176576 | -0.180921 | 0.012596 | 0.201041 | 0.026973 |
| XSP15Jul22C393.00 | CALL | 393.00 | $2.28 | $2.74 / 238 | $2.79 / 238 | 1 | 7 | 21.228024% | 0.322230 | -0.251614 | 0.017426 | 0.278127 | 0.048932 |
| XSP15Jul22C391.00 | CALL | 391.00 | $3.47 | $3.37 / 187 | $3.44 / 187 | 1 | 18 | 21.492736% | 0.356943 | -0.262057 | 0.018123 | 0.289265 | 0.054126 |
| XSP15Jul22C388.00 | CALL | 388.00 | $2.91 | $4.53 / 153 | $4.60 / 153 | 1 | 26 | 21.990180% | 0.411579 | -0.274024 | 0.018905 | 0.301745 | 0.062267 |
| XSP15Jul22P387.00 | PUT | 387.00 | $13.04 | $9.43 / 102 | $9.53 / 102 | 1 | 13 | 23.123370% | -0.569664 | -0.258842 | 0.019087 | 0.304647 | -0.093878 |
| XSP15Jul22C386.00 | CALL | 386.00 | $5.10 | $5.41 / 136 | $5.49 / 136 | 1 | 284 | 22.303078% | 0.449300 | -0.279197 | 0.019227 | 0.306874 | 0.067861 |
| XSP15Jul22C385.00 | CALL | 385.00 | $5.32 | $5.89 / 136 | $5.97 / 136 | 1 | 211 | 22.467581% | 0.468430 | -0.280874 | 0.019323 | 0.308406 | 0.070689 |
| XSP15Jul22P385.00 | PUT | 385.00 | $8.74 | $8.37 / 119 | $8.47 / 119 | 1 | 27 | 23.440799% | -0.531570 | -0.262902 | 0.019323 | 0.308406 | -0.087420 |
| XSP15Jul22C384.00 | CALL | 384.00 | $6.40 | $6.40 / 119 | $6.49 / 119 | 1 | 9 | 22.671696% | 0.487684 | -0.281924 | 0.019374 | 0.309228 | 0.073528 |
| XSP15Jul22C382.50 | CALL | 382.50 | $4.90 | $7.19 / 119 | $7.27 / 119 | 1 | 5 | 22.879837% | 0.516698 | -0.282299 | 0.019366 | 0.309105 | 0.077793 |
| XSP15Jul22C381.00 | CALL | 381.00 | $7.50 | $8.04 / 119 | $8.14 / 119 | 1 | 16 | 23.168030% | 0.545738 | -0.281221 | 0.019256 | 0.307340 | 0.082044 |
| XSP15Jul22C378.00 | CALL | 378.00 | $7.50 | $9.10 / 83 | $10.72 / 83 | 1 | 14 | 23.602642% | 0.603273 | -0.274750 | 0.018730 | 0.298951 | 0.090407 |
| XSP15Jul22P374.00 | PUT | 374.00 | $6.10 | $4.07 / 187 | $4.14 / 187 | 1 | 821 | 25.250927% | -0.322916 | -0.240290 | 0.017441 | 0.278372 | -0.052599 |
| XSP15Jul22C373.00 | CALL | 373.00 | $13.20 | $12.51 / 72 | $14.16 / 72 | 1 | 144 | 24.325662% | 0.694737 | -0.252166 | 0.017026 | 0.271742 | 0.103494 |
| XSP15Jul22P372.00 | PUT | 372.00 | $5.75 | $3.53 / 221 | $3.58 / 221 | 1 | 78 | 25.555070% | -0.288006 | -0.228754 | 0.016578 | 0.264593 | -0.046844 |
| XSP15Jul22P367.00 | PUT | 367.00 | $3.57 | $2.42 / 306 | $2.46 / 306 | 1 | 85 | 26.306458% | -0.208760 | -0.193187 | 0.013954 | 0.222720 | -0.033843 |
| XSP15Jul22P364.00 | PUT | 364.00 | $1.99 | $1.90 / 407 | $1.95 / 357 | 1 | 63 | 26.748810% | -0.167702 | -0.169012 | 0.012188 | 0.194532 | -0.027138 |
| XSP15Jul22P363.00 | PUT | 363.00 | $2.37 | $1.75 / 424 | $1.80 / 374 | 1 | 4 | 26.891569% | -0.155191 | -0.160759 | 0.011587 | 0.184940 | -0.025100 |
| XSP15Jul22P358.00 | PUT | 358.00 | $1.20 | $1.15 / 493 | $1.18 / 493 | 1 | 50 | 27.587165% | -0.101649 | -0.119982 | 0.008629 | 0.137730 | -0.016398 |
| XSP15Jul22P357.00 | PUT | 357.00 | $1.16 | $1.05 / 527 | $1.09 / 527 | 1 | 22 | 27.737284% | -0.092718 | -0.112194 | 0.008066 | 0.128741 | -0.014950 |
| XSP15Jul22P349.00 | PUT | 349.00 | $0.56 | $0.53 / 680 | $0.56 / 680 | 1 | 72 | 29.152451% | -0.040454 | -0.058925 | 0.004225 | 0.067442 | -0.006501 |
| XSP15Jul22P342.00 | PUT | 342.00 | $0.38 | $0.32 / 782 | $0.35 / 1,649 | 1 | 26 | 31.094696% | -0.016918 | -0.028496 | 0.002040 | 0.032559 | -0.002712 |
| XSP15Jul22P332.00 | PUT | 332.00 | $0.22 | $0.18 / 1,675 | $0.21 / 1,657 | 1 | 5 | 34.585586% | -0.003752 | -0.007607 | 0.000544 | 0.008676 | -0.000600 |
| XSP15Jul22C560.00 | CALL | 560.00 | | | $0.01 / 1,150 | 0 | 0 | 58.562519% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP15Jul22P560.00 | PUT | 560.00 | | $176.43 / 50 | $178.32 / 50 | 0 | 0 | 82.602253% | -1.000000 | 0.026141 | 0.000001 | 0.000000 | -0.229976 |
| XSP15Jul22C555.00 | CALL | 555.00 | | | $0.01 / 1,150 | 0 | 0 | 57.307058% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP15Jul22P555.00 | PUT | 555.00 | $153.11 | $171.44 / 50 | $173.32 / 50 | 0 | 1 | 81.008989% | -1.000000 | 0.025907 | 0.000001 | 0.000000 | -0.227922 |
| XSP15Jul22C550.00 | CALL | 550.00 | $0.03 | | $0.01 / 1,150 | 0 | 112 | 56.037505% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP15Jul22P550.00 | PUT | 550.00 | | $166.44 / 50 | $168.32 / 50 | 0 | 0 | 79.219303% | -1.000000 | 0.025674 | 0.000001 | 0.000000 | -0.225869 |
| XSP15Jul22C545.00 | CALL | 545.00 | | | $0.01 / 1,150 | 0 | 0 | 54.755019% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP15Jul22P545.00 | PUT | 545.00 | | $161.44 / 50 | $163.33 / 50 | 0 | 0 | 77.585003% | -1.000000 | 0.025440 | 0.000001 | 0.000000 | -0.223816 |
| XSP15Jul22C540.00 | CALL | 540.00 | | | $0.01 / 1,150 | 0 | 0 | 53.456962% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP15Jul22P540.00 | PUT | 540.00 | | $156.60 / 50 | $158.23 / 50 | 0 | 0 | 76.730942% | -1.000000 | 0.025207 | 0.000001 | 0.000000 | -0.221762 |
| XSP15Jul22C535.00 | CALL | 535.00 | | | $0.01 / 1,150 | 0 | 0 | 52.141228% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP15Jul22P535.00 | PUT | 535.00 | | $151.45 / 50 | $153.33 / 50 | 0 | 0 | 74.075688% | -1.000000 | 0.024974 | 0.000001 | 0.000000 | -0.219709 |
| XSP15Jul22C530.00 | CALL | 530.00 | $0.67 | | $0.01 / 1,150 | 0 | 12 | 50.810591% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP15Jul22P530.00 | PUT | 530.00 | | $146.45 / 50 | $148.33 / 50 | 0 | 0 | 72.207234% | -1.000000 | 0.024740 | 0.000001 | 0.000000 | -0.217656 |
| XSP15Jul22C525.00 | CALL | 525.00 | $0.20 | | $0.01 / 1,050 | 0 | 6 | 49.466148% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP15Jul22P525.00 | PUT | 525.00 | | $141.45 / 50 | $143.34 / 50 | 0 | 0 | 70.478042% | -1.000000 | 0.024507 | 0.000001 | 0.000000 | -0.215602 |
| XSP15Jul22C520.00 | CALL | 520.00 | $1.33 | | $0.01 / 1,050 | 0 | 24 | 48.104697% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP15Jul22P520.00 | PUT | 520.00 | $129.55 | $136.46 / 50 | $138.34 / 50 | 0 | 1 | 68.723309% | -1.000000 | 0.024273 | 0.000001 | 0.000000 | -0.213549 |
| XSP15Jul22C515.00 | CALL | 515.00 | $0.37 | | $0.01 / 1,050 | 0 | 8 | 46.725114% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP15Jul22P515.00 | PUT | 515.00 | | $131.61 / 50 | $133.24 / 50 | 0 | 0 | 67.537829% | -1.000000 | 0.024040 | 0.000001 | 0.000000 | -0.211496 |
| XSP15Jul22C510.00 | CALL | 510.00 | $0.27 | | $0.01 / 1,050 | 0 | 26 | 45.325453% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP15Jul22P510.00 | PUT | 510.00 | | $126.46 / 50 | $128.35 / 50 | 0 | 0 | 64.980793% | -1.000000 | 0.023806 | 0.000001 | 0.000000 | -0.209442 |
| XSP15Jul22C505.00 | CALL | 505.00 | $0.39 | | $0.01 / 1,050 | 0 | 27 | 43.912392% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP15Jul22P505.00 | PUT | 505.00 | $37.69 | $121.47 / 50 | $123.35 / 50 | 0 | 2 | 63.144532% | -1.000000 | 0.023573 | 0.000001 | 0.000001 | -0.207389 |
| XSP15Jul22C500.00 | CALL | 500.00 | $0.01 | | $0.01 / 950 | 0 | 6 | 42.478198% | 0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP15Jul22P500.00 | PUT | 500.00 | $130.92 | $116.47 / 50 | $118.35 / 50 | 0 | 1 | 61.134745% | -1.000000 | 0.023338 | 0.000001 | 0.000002 | -0.205335 |
| XSP15Jul22C495.00 | CALL | 495.00 | $0.01 | | $0.01 / 1,050 | 0 | 69 | 41.025100% | 0.000001 | -0.000003 | 0.000001 | 0.000004 | 0.000000 |
| XSP15Jul22P495.00 | PUT | 495.00 | | $111.47 / 50 | $113.36 / 50 | 0 | 0 | 59.239362% | -0.999999 | 0.023103 | 0.000001 | 0.000004 | -0.203282 |
| XSP15Jul22C490.00 | CALL | 490.00 | $0.01 | | $0.01 / 950 | 0 | 23 | 39.549748% | 0.000003 | -0.000008 | 0.000001 | 0.000009 | 0.000000 |
| XSP15Jul22P490.00 | PUT | 490.00 | $112.28 | $106.47 / 50 | $108.36 / 50 | 0 | 1 | 57.174668% | -0.999997 | 0.022865 | 0.000001 | 0.000009 | -0.201228 |
| XSP15Jul22C485.00 | CALL | 485.00 | $0.46 | | $0.01 / 850 | 0 | 17 | 38.058722% | 0.000006 | -0.000020 | 0.000001 | 0.000022 | 0.000001 |
| XSP15Jul22P485.00 | PUT | 485.00 | $46.17 | $101.48 / 50 | $103.36 / 50 | 0 | 2 | 55.219990% | -0.999994 | 0.022620 | 0.000001 | 0.000022 | -0.199174 |
| XSP15Jul22C480.00 | CALL | 480.00 | $0.18 | | $0.01 / 850 | 0 | 37 | 36.545100% | 0.000015 | -0.000045 | 0.000003 | 0.000050 | 0.000002 |
| XSP15Jul22P480.00 | PUT | 480.00 | $89.57 | $96.63 / 50 | $98.26 / 50 | 0 | 1 | 53.733621% | -0.999985 | 0.022362 | 0.000003 | 0.000050 | -0.197120 |
| XSP15Jul22C475.00 | CALL | 475.00 | $0.01 | | $0.02 / 1,782 | 0 | 12 | 37.224105% | 0.000034 | -0.000099 | 0.000007 | 0.000111 | 0.000005 |
| XSP15Jul22P475.00 | PUT | 475.00 | $97.82 | $91.48 / 50 | $93.37 / 50 | 0 | 10 | 51.072184% | -0.999966 | 0.022074 | 0.000007 | 0.000111 | -0.195063 |
| XSP15Jul22C470.00 | CALL | 470.00 | $0.02 | | $0.02 / 1,782 | 0 | 16 | 35.582592% | 0.000076 | -0.000212 | 0.000015 | 0.000238 | 0.000012 |
| XSP15Jul22P470.00 | PUT | 470.00 | $92.80 | $86.49 / 50 | $88.37 / 50 | 0 | 5 | 49.005585% | -0.999924 | 0.021728 | 0.000015 | 0.000238 | -0.193004 |
| XSP15Jul22C465.00 | CALL | 465.00 | $0.02 | | $0.02 / 1,657 | 0 | 97 | 33.913941% | 0.000166 | -0.000441 | 0.000031 | 0.000495 | 0.000026 |
| XSP15Jul22P465.00 | PUT | 465.00 | $50.98 | $81.49 / 50 | $83.37 / 50 | 0 | 2 | 46.783569% | -0.999834 | 0.021265 | 0.000031 | 0.000495 | -0.190936 |
| XSP15Jul22C464.00 | CALL | 464.00 | $0.17 | | $0.02 / 1,657 | 0 | 17 | 33.578916% | 0.000194 | -0.000509 | 0.000036 | 0.000571 | 0.000030 |
| XSP15Jul22P464.00 | PUT | 464.00 | $26.90 | $80.49 / 50 | $82.37 / 50 | 0 | 1 | 46.335011% | -0.999806 | 0.021151 | 0.000036 | 0.000571 | -0.190521 |
| XSP15Jul22C462.00 | CALL | 462.00 | $0.05 | | $0.02 / 1,657 | 0 | 11 | 32.902290% | 0.000262 | -0.000674 | 0.000047 | 0.000757 | 0.000041 |
| XSP15Jul22P462.00 | PUT | 462.00 | | $78.49 / 50 | $80.38 / 50 | 0 | 0 | 45.551442% | -0.999738 | 0.020892 | 0.000047 | 0.000757 | -0.189689 |
| XSP15Jul22C460.00 | CALL | 460.00 | $0.03 | | $0.02 / 1,657 | 0 | 277 | 32.221431% | 0.000353 | -0.000889 | 0.000063 | 0.000998 | 0.000055 |
| XSP15Jul22P460.00 | PUT | 460.00 | $81.30 | $76.49 / 50 | $78.38 / 50 | 0 | 2 | 44.642928% | -0.999647 | 0.020584 | 0.000063 | 0.000998 | -0.188854 |
| XSP15Jul22C458.00 | CALL | 458.00 | $0.04 | | $0.02 / 1,657 | 0 | 1 | 31.535497% | 0.000473 | -0.001166 | 0.000082 | 0.001308 | 0.000073 |
| XSP15Jul22P458.00 | PUT | 458.00 | $40.31 | $74.50 / 50 | $76.38 / 50 | 0 | 1 | 43.841617% | -0.999527 | 0.020214 | 0.000082 | 0.001308 | -0.188014 |
| XSP15Jul22C456.00 | CALL | 456.00 | $0.03 | | $0.02 / 1,657 | 0 | 2 | 30.846299% | 0.000630 | -0.001521 | 0.000107 | 0.001706 | 0.000098 |
| XSP15Jul22P456.00 | PUT | 456.00 | $79.50 | $72.50 / 50 | $74.38 / 50 | 0 | 11 | 42.920505% | -0.999370 | 0.019765 | 0.000107 | 0.001706 | -0.187168 |
| XSP15Jul22C455.00 | CALL | 455.00 | $0.05 | | $0.02 / 1,657 | 0 | 95 | 30.499300% | 0.000726 | -0.001733 | 0.000122 | 0.001945 | 0.000112 |
| XSP15Jul22P455.00 | PUT | 455.00 | $73.15 | $71.65 / 1 | $73.28 / 1 | 0 | 3 | 42.999726% | -0.999274 | 0.019506 | 0.000122 | 0.001945 | -0.186743 |
| XSP15Jul22C454.00 | CALL | 454.00 | $0.07 | | $0.02 / 1,657 | 0 | 41 | 30.151518% | 0.000835 | -0.001973 | 0.000139 | 0.002213 | 0.000129 |
| XSP15Jul22P454.00 | PUT | 454.00 | | $70.50 / 50 | $72.38 / 50 | 0 | 0 | 41.992957% | -0.999165 | 0.019220 | 0.000139 | 0.002213 | -0.186315 |
| XSP15Jul22C453.00 | CALL | 453.00 | | | $0.02 / 1,657 | 0 | 0 | 29.802822% | 0.000960 | -0.002242 | 0.000158 | 0.002516 | 0.000149 |
| XSP15Jul22P453.00 | PUT | 453.00 | $23.18 | $69.50 / 50 | $71.38 / 50 | 0 | 1 | 41.526278% | -0.999040 | 0.018904 | 0.000158 | 0.002516 | -0.185885 |
| XSP15Jul22C452.00 | CALL | 452.00 | $0.07 | | $0.02 / 1,657 | 0 | 6 | 29.453383% | 0.001102 | -0.002545 | 0.000179 | 0.002855 | 0.000171 |
| XSP15Jul22P452.00 | PUT | 452.00 | | $68.50 / 50 | $70.39 / 50 | 0 | 0 | 41.164858% | -0.998898 | 0.018554 | 0.000179 | 0.002855 | -0.185453 |
| XSP15Jul22C451.00 | CALL | 451.00 | $0.09 | | $0.02 / 1,657 | 0 | 33 | 29.098369% | 0.001264 | -0.002885 | 0.000203 | 0.003236 | 0.000196 |
| XSP15Jul22P451.00 | PUT | 451.00 | $85.23 | $67.50 / 50 | $69.39 / 50 | 0 | 1 | 40.696637% | -0.998736 | 0.018168 | 0.000203 | 0.003236 | -0.185017 |
| XSP15Jul22C450.00 | CALL | 450.00 | $0.03 | | $0.01 / 5 | 0 | 149 | 26.958373% | 0.001447 | -0.003265 | 0.000229 | 0.003662 | 0.000224 |
| XSP15Jul22P450.00 | PUT | 450.00 | $73.50 | $66.50 / 50 | $68.39 / 50 | 0 | 61 | 40.224752% | -0.998553 | 0.017741 | 0.000229 | 0.003662 | -0.184578 |
| XSP15Jul22C449.00 | CALL | 449.00 | $0.07 | | $0.02 / 1,657 | 0 | 2 | 28.392662% | 0.001655 | -0.003690 | 0.000259 | 0.004138 | 0.000256 |
| XSP15Jul22P449.00 | PUT | 449.00 | $72.59 | $65.50 / 50 | $67.39 / 50 | 0 | 16 | 39.751292% | -0.998345 | 0.017269 | 0.000259 | 0.004138 | -0.184135 |
| XSP15Jul22C448.00 | CALL | 448.00 | $0.51 | | $0.02 / 1,657 | 0 | 3 | 28.037147% | 0.001890 | -0.004165 | 0.000293 | 0.004670 | 0.000293 |
| XSP15Jul22P448.00 | PUT | 448.00 | $80.09 | $64.51 / 50 | $66.39 / 50 | 0 | 1 | 39.382595% | -0.998110 | 0.016748 | 0.000293 | 0.004670 | -0.183688 |
| XSP15Jul22C447.00 | CALL | 447.00 | $0.05 | | $0.02 / 1,657 | 0 | 5 | 27.680434% | 0.002156 | -0.004693 | 0.000330 | 0.005262 | 0.000334 |
| XSP15Jul22P447.00 | PUT | 447.00 | $28.06 | $63.51 / 50 | $65.39 / 50 | 0 | 1 | 38.902552% | -0.997844 | 0.016172 | 0.000330 | 0.005262 | -0.183236 |
| XSP15Jul22C446.00 | CALL | 446.00 | $0.02 | | $0.02 / 1,657 | 0 | 7 | 27.322544% | 0.002455 | -0.005282 | 0.000371 | 0.005921 | 0.000380 |
| XSP15Jul22P446.00 | PUT | 446.00 | $57.70 | $62.51 / 50 | $64.39 / 50 | 0 | 3 | 38.423116% | -0.997545 | 0.015538 | 0.000371 | 0.005921 | -0.182779 |
| XSP15Jul22C445.00 | CALL | 445.00 | $0.07 | | $0.02 / 1,657 | 0 | 15 | 26.963468% | 0.002793 | -0.005935 | 0.000417 | 0.006653 | 0.000432 |
| XSP15Jul22P445.00 | PUT | 445.00 | $68.80 | $61.66 / 50 | $63.29 / 50 | 0 | 5 | 38.441101% | -0.997207 | 0.014838 | 0.000417 | 0.006653 | -0.182316 |
| XSP15Jul22P444.00 | PUT | 444.00 | $47.10 | $60.51 / 50 | $62.39 / 50 | 0 | 1 | 37.457970% | -0.996827 | 0.014067 | 0.000468 | 0.007464 | -0.181847 |
| XSP15Jul22C443.00 | CALL | 443.00 | $0.08 | | $0.02 / 1,657 | 0 | 5 | 26.241558% | 0.003601 | -0.007460 | 0.000524 | 0.008361 | 0.000557 |
| XSP15Jul22P443.00 | PUT | 443.00 | $77.00 | $59.51 / 50 | $61.39 / 50 | 0 | 8 | 36.971792% | -0.996399 | 0.013219 | 0.000524 | 0.008361 | -0.181370 |
| XSP15Jul22C442.00 | CALL | 442.00 | $0.54 | | $0.02 / 1,450 | 0 | 85 | 25.878592% | 0.004080 | -0.008345 | 0.000586 | 0.009351 | 0.000631 |
| XSP15Jul22P442.00 | PUT | 442.00 | $45.48 | $58.51 / 50 | $60.40 / 50 | 0 | 13 | 36.586265% | -0.995920 | 0.012288 | 0.000586 | 0.009351 | -0.180886 |
| XSP15Jul22C441.00 | CALL | 441.00 | $0.09 | | $0.02 / 1,250 | 0 | 8 | 25.514209% | 0.004617 | -0.009320 | 0.000654 | 0.010444 | 0.000714 |
| XSP15Jul22P441.00 | PUT | 441.00 | $44.44 | $57.51 / 50 | $59.40 / 50 | 0 | 5 | 36.096038% | -0.995383 | 0.011265 | 0.000654 | 0.010444 | -0.180392 |
| XSP15Jul22C440.00 | CALL | 440.00 | $0.08 | | $0.02 / 1,050 | 0 | 184 | 25.148382% | 0.005217 | -0.010395 | 0.000730 | 0.011646 | 0.000806 |
| XSP15Jul22P440.00 | PUT | 440.00 | $53.96 | $56.51 / 50 | $58.40 / 50 | 0 | 12 | 35.608071% | -0.994783 | 0.010144 | 0.000730 | 0.011646 | -0.179889 |
| XSP15Jul22C439.00 | CALL | 439.00 | $0.41 | | $0.02 / 850 | 0 | 16 | 24.779613% | 0.005888 | -0.011575 | 0.000812 | 0.012967 | 0.000910 |
| XSP15Jul22P439.00 | PUT | 439.00 | $17.26 | $55.52 / 50 | $57.40 / 50 | 0 | 4 | 35.208490% | -0.994112 | 0.008918 | 0.000812 | 0.012967 | -0.179375 |
| XSP15Jul22C438.00 | CALL | 438.00 | $0.16 | | $0.03 / 1,657 | 0 | 24 | 25.460048% | 0.006635 | -0.012869 | 0.000903 | 0.014415 | 0.001025 |
| XSP15Jul22P438.00 | PUT | 438.00 | $58.16 | $54.52 / 50 | $56.40 / 50 | 0 | 1 | 34.712557% | -0.993365 | 0.007577 | 0.000903 | 0.014415 | -0.178849 |
| XSP15Jul22C437.00 | CALL | 437.00 | $1.75 | | $0.03 / 1,657 | 0 | 1 | 25.078355% | 0.007468 | -0.014285 | 0.001002 | 0.015999 | 0.001154 |
| XSP15Jul22P437.00 | PUT | 437.00 | $41.57 | $53.67 / 50 | $55.30 / 50 | 0 | 1 | 34.672124% | -0.992532 | 0.006114 | 0.001002 | 0.015999 | -0.178310 |
| XSP15Jul22C436.00 | CALL | 436.00 | $0.53 | | $0.03 / 1,657 | 0 | 41 | 24.694016% | 0.008393 | -0.015833 | 0.001111 | 0.017730 | 0.001296 |
| XSP15Jul22P436.00 | PUT | 436.00 | $49.67 | $52.52 / 50 | $54.40 / 50 | 0 | 0 | 33.714677% | -0.991607 | 0.004519 | 0.001111 | 0.017730 | -0.177756 |
| XSP15Jul22P435.00 | PUT | 435.00 | $55.23 | $51.52 / 50 | $53.41 / 50 | 0 | 4 | 33.304288% | -0.990580 | 0.002785 | 0.001229 | 0.019618 | -0.177187 |
| XSP15Jul22P434.00 | PUT | 434.00 | | $50.52 / 50 | $52.41 / 50 | 0 | 0 | 32.799427% | -0.989442 | 0.000902 | 0.001358 | 0.021671 | -0.176601 |
| XSP15Jul22C433.00 | CALL | 433.00 | $0.14 | | $0.03 / 1,550 | 0 | 513 | 23.530714% | 0.011817 | -0.021352 | 0.001497 | 0.023901 | 0.001824 |
| XSP15Jul22P433.00 | PUT | 433.00 | | $49.68 / 50 | $51.31 / 50 | 0 | 0 | 32.813618% | -0.988183 | -0.001140 | 0.001497 | 0.023901 | -0.175997 |
| XSP15Jul22C432.00 | CALL | 432.00 | $0.19 | | $0.03 / 1,050 | 0 | 30 | 23.137810% | 0.013208 | -0.023514 | 0.001649 | 0.026318 | 0.002038 |
| XSP15Jul22P432.00 | PUT | 432.00 | $57.52 | $48.68 / 50 | $50.31 / 50 | 0 | 1 | 32.299244% | -0.986792 | -0.003349 | 0.001649 | 0.026318 | -0.175372 |
| XSP15Jul22C431.00 | CALL | 431.00 | $0.30 | $0.01 / 1,250 | $0.04 / 1,782 | 0 | 505 | 22.302063% | 0.014741 | -0.025854 | 0.001813 | 0.028932 | 0.002274 |
| XSP15Jul22P431.00 | PUT | 431.00 | $43.50 | $47.53 / 50 | $49.41 / 50 | 0 | 1 | 31.359620% | -0.985259 | -0.005735 | 0.001813 | 0.028932 | -0.174725 |
| XSP15Jul22C430.00 | CALL | 430.00 | $0.05 | $0.01 / 1,657 | $0.04 / 1,657 | 0 | 81 | 21.914977% | 0.016430 | -0.028380 | 0.001989 | 0.031754 | 0.002534 |
| XSP15Jul22P430.00 | PUT | 430.00 | $53.40 | $46.53 / 50 | $48.41 / 50 | 0 | 13 | 30.844528% | -0.983570 | -0.008307 | 0.001989 | 0.031754 | -0.174055 |
| XSP15Jul22C429.00 | CALL | 429.00 | $0.42 | $0.01 / 1,782 | $0.04 / 1,657 | 0 | 502 | 21.526143% | 0.018285 | -0.031101 | 0.002180 | 0.034793 | 0.002819 |
| XSP15Jul22C428.00 | CALL | 428.00 | $3.55 | $0.01 / 1,782 | $0.04 / 1,550 | 0 | 51 | 21.134425% | 0.020322 | -0.034026 | 0.002385 | 0.038059 | 0.003133 |
| XSP15Jul22P428.00 | PUT | 428.00 | | $44.54 / 50 | $46.42 / 50 | 0 | 0 | 29.974432% | -0.979678 | -0.014047 | 0.002385 | 0.038059 | -0.172635 |
| XSP15Jul22C427.00 | CALL | 427.00 | $0.17 | $0.02 / 1,150 | $0.05 / 1,782 | 0 | 3 | 21.530231% | 0.022553 | -0.037165 | 0.002604 | 0.041563 | 0.003476 |
| XSP15Jul22P427.00 | PUT | 427.00 | | $43.54 / 50 | $45.42 / 50 | 0 | 0 | 29.451051% | -0.977447 | -0.017232 | 0.002604 | 0.041563 | -0.171881 |
| XSP15Jul22C426.00 | CALL | 426.00 | $0.09 | $0.02 / 1,657 | $0.05 / 1,657 | 0 | 3 | 21.123436% | 0.024993 | -0.040524 | 0.002839 | 0.045312 | 0.003851 |
| XSP15Jul22P426.00 | PUT | 426.00 | $13.37 | $42.54 / 50 | $44.43 / 50 | 0 | 2 | 29.006047% | -0.975007 | -0.020639 | 0.002839 | 0.045312 | -0.171095 |
| XSP15Jul22C425.00 | CALL | 425.00 | $0.28 | $0.02 / 1,782 | $0.05 / 1,450 | 0 | 58 | 20.714774% | 0.027656 | -0.044112 | 0.003090 | 0.049316 | 0.004260 |
| XSP15Jul22C424.00 | CALL | 424.00 | $0.40 | $0.03 / 1,550 | $0.06 / 1,657 | 0 | 4 | 20.915920% | 0.030560 | -0.047936 | 0.003357 | 0.053581 | 0.004706 |
| XSP15Jul22P424.00 | PUT | 424.00 | $34.55 | $40.55 / 50 | $42.43 / 50 | 0 | 3 | 28.018853% | -0.969440 | -0.028144 | 0.003357 | 0.053581 | -0.169419 |
| XSP15Jul22C423.00 | CALL | 423.00 | $0.46 | $0.03 / 1,783 | $0.06 / 1,657 | 0 | 44 | 20.492909% | 0.033719 | -0.052002 | 0.003641 | 0.058114 | 0.005191 |
| XSP15Jul22P423.00 | PUT | 423.00 | $54.93 | $39.71 / 50 | $41.34 / 50 | 0 | 3 | 28.003960% | -0.966281 | -0.032257 | 0.003641 | 0.058114 | -0.168523 |
| XSP15Jul22P422.00 | PUT | 422.00 | $18.73 | $38.56 / 50 | $40.45 / 50 | 0 | 108 | 27.169289% | -0.962849 | -0.036616 | 0.003942 | 0.062922 | -0.167586 |
| XSP15Jul22P421.00 | PUT | 421.00 | $15.05 | $37.57 / 50 | $39.45 / 50 | 0 | 11 | 26.695944% | -0.959128 | -0.041227 | 0.004261 | 0.068008 | -0.166604 |
| XSP15Jul22C419.00 | CALL | 419.00 | $0.69 | $0.06 / 1,657 | $0.09 / 1,657 | 0 | 4 | 20.066366% | 0.049253 | -0.070772 | 0.004951 | 0.079025 | 0.007573 |
| XSP15Jul22C418.00 | CALL | 418.00 | $0.80 | $0.07 / 1,782 | $0.10 / 1,657 | 0 | 8 | 19.953567% | 0.053947 | -0.076102 | 0.005323 | 0.084958 | 0.008292 |
| XSP15Jul22P418.00 | PUT | 418.00 | $49.00 | $34.60 / 50 | $36.48 / 50 | 0 | 16 | 25.451691% | -0.946053 | -0.056590 | 0.005323 | 0.084958 | -0.163369 |
| XSP15Jul22C417.00 | CALL | 417.00 | $1.04 | $0.08 / 1,782 | $0.11 / 950 | 0 | 11 | 19.800290% | 0.059001 | -0.081687 | 0.005712 | 0.091171 | 0.009066 |
| XSP15Jul22P417.00 | PUT | 417.00 | $15.14 | $33.61 / 50 | $35.49 / 50 | 0 | 22 | 25.015823% | -0.940999 | -0.062222 | 0.005712 | 0.091171 | -0.162184 |
| XSP15Jul22C416.00 | CALL | 416.00 | $0.94 | $0.10 / 1,749 | $0.13 / 1,624 | 0 | 55 | 19.879783% | 0.064433 | -0.087523 | 0.006119 | 0.097661 | 0.009897 |
| XSP15Jul22P416.00 | PUT | 416.00 | $37.88 | $32.78 / 50 | $34.41 / 50 | 0 | 10 | 25.001014% | -0.935567 | -0.068104 | 0.006119 | 0.097661 | -0.160942 |
| XSP15Jul22C414.00 | CALL | 414.00 | $0.38 | $0.14 / 816 | $0.17 / 1,591 | 0 | 21 | 19.814736% | 0.076500 | -0.099925 | 0.006982 | 0.111443 | 0.011742 |
| XSP15Jul22P414.00 | PUT | 414.00 | $26.01 | $30.82 / 50 | $32.45 / 50 | 0 | 12 | 24.287213% | -0.923500 | -0.080600 | 0.006982 | 0.111443 | -0.158276 |
| XSP15Jul22P412.00 | PUT | 412.00 | $22.10 | $28.72 / 51 | $30.60 / 51 | 0 | 11 | 23.359158% | -0.909716 | -0.094012 | 0.007909 | 0.126228 | -0.155350 |
| XSP15Jul22C411.00 | CALL | 411.00 | $1.57 | $0.22 / 1,573 | $0.25 / 948 | 0 | 53 | 19.654595% | 0.097860 | -0.120217 | 0.008393 | 0.133961 | 0.015003 |
| XSP15Jul22P411.00 | PUT | 411.00 | $29.69 | $27.75 / 51 | $29.63 / 51 | 0 | 6 | 23.053936% | -0.902140 | -0.101031 | 0.008393 | 0.133961 | -0.153783 |
| XSP15Jul22C408.00 | CALL | 408.00 | $0.71 | $0.36 / 680 | $0.39 / 980 | 0 | 50 | 19.754015% | 0.123498 | -0.142187 | 0.009918 | 0.158294 | 0.018910 |
| XSP15Jul22C407.00 | CALL | 407.00 | $0.49 | $0.42 / 646 | $0.45 / 646 | 0 | 9 | 19.783606% | 0.133055 | -0.149792 | 0.010444 | 0.166703 | 0.020364 |
| XSP15Jul22P407.00 | PUT | 407.00 | $21.24 | $23.95 / 52 | $25.82 / 52 | 0 | 1 | 22.218315% | -0.866945 | -0.130794 | 0.010444 | 0.166703 | -0.146779 |
| XSP15Jul22C406.00 | CALL | 406.00 | $0.88 | $0.48 / 1,112 | $0.52 / 612 | 0 | 16 | 19.788933% | 0.143135 | -0.157497 | 0.010978 | 0.175215 | 0.021896 |
| XSP15Jul22P406.00 | PUT | 406.00 | $14.90 | $23.02 / 53 | $24.89 / 53 | 0 | 3 | 22.083125% | -0.856865 | -0.138545 | 0.010978 | 0.175215 | -0.144836 |
| XSP15Jul22P405.00 | PUT | 405.00 | $29.70 | $22.10 / 53 | $23.97 / 53 | 0 | 66 | 21.974252% | -0.846255 | -0.146369 | 0.011516 | 0.183799 | -0.142813 |
| XSP15Jul22C404.00 | CALL | 404.00 | $0.56 | $0.66 / 544 | $0.69 / 544 | 0 | 54 | 19.948363% | 0.164891 | -0.173093 | 0.012056 | 0.192419 | 0.025200 |
| XSP15Jul22P404.00 | PUT | 404.00 | $16.93 | $21.33 / 54 | $22.96 / 54 | 0 | 4 | 22.006817% | -0.835109 | -0.154234 | 0.012056 | 0.192419 | -0.140711 |
| XSP15Jul22P403.00 | PUT | 403.00 | $8.38 | $20.30 / 55 | $22.16 / 55 | 0 | 1 | 21.821103% | -0.823424 | -0.162109 | 0.012596 | 0.201041 | -0.138528 |
| XSP15Jul22P402.00 | PUT | 402.00 | $34.13 | $19.42 / 56 | $21.28 / 56 | 0 | 10 | 21.795029% | -0.811197 | -0.169960 | 0.013134 | 0.209624 | -0.136264 |
| XSP15Jul22P401.00 | PUT | 401.00 | $29.00 | $18.70 / 56 | $20.32 / 56 | 0 | 2 | 21.925798% | -0.798429 | -0.177751 | 0.013667 | 0.218130 | -0.133920 |
| XSP15Jul22C399.00 | CALL | 399.00 | $1.11 | $1.32 / 374 | $1.37 / 374 | 0 | 13 | 20.419075% | 0.228714 | -0.211628 | 0.014707 | 0.234737 | 0.034862 |
| XSP15Jul22P399.00 | PUT | 399.00 | $16.41 | $16.89 / 59 | $18.73 / 59 | 0 | 2 | 21.858997% | -0.771286 | -0.193003 | 0.014707 | 0.234737 | -0.128996 |
| XSP15Jul22P397.00 | PUT | 397.00 | $23.00 | $15.29 / 61 | $17.12 / 61 | 0 | 244 | 21.974456% | -0.742054 | -0.207554 | 0.015695 | 0.250512 | -0.123765 |
| XSP15Jul22P395.00 | PUT | 395.00 | $15.51 | $13.88 / 64 | $15.51 / 64 | 0 | 44 | 22.196979% | -0.710833 | -0.221082 | 0.016609 | 0.265095 | -0.118246 |
| XSP15Jul22P394.00 | PUT | 394.00 | $10.79 | $13.04 / 66 | $14.85 / 66 | 0 | 1 | 22.214509% | -0.694520 | -0.227363 | 0.017031 | 0.271827 | -0.115385 |
| XSP15Jul22P393.00 | PUT | 393.00 | $13.80 | $12.33 / 68 | $14.14 / 68 | 0 | 53 | 22.314974% | -0.677770 | -0.233268 | 0.017426 | 0.278127 | -0.112462 |
| XSP15Jul22P392.50 | PUT | 392.50 | | $12.11 / 69 | $13.73 / 69 | 0 | 0 | 22.483491% | -0.669238 | -0.236069 | 0.017612 | 0.281102 | -0.110979 |
| XSP15Jul22P392.00 | PUT | 392.00 | $12.20 | $11.65 / 70 | $13.45 / 70 | 0 | 57 | 22.431353% | -0.660606 | -0.238762 | 0.017791 | 0.283953 | -0.109481 |
| XSP15Jul22P390.00 | PUT | 390.00 | $16.96 | $10.47 / 75 | $12.10 / 75 | 0 | 244 | 22.811194% | -0.625154 | -0.248366 | 0.018422 | 0.294024 | -0.103363 |
| XSP15Jul22P389.00 | PUT | 389.00 | $16.93 | $9.84 / 77 | $11.47 / 77 | 0 | 419 | 22.891423% | -0.606930 | -0.252411 | 0.018683 | 0.298195 | -0.100237 |
| XSP15Jul22P388.00 | PUT | 388.00 | $7.45 | $9.25 / 80 | $10.87 / 80 | 0 | 15 | 23.019322% | -0.588421 | -0.255912 | 0.018905 | 0.301745 | -0.097073 |
| XSP15Jul22P387.50 | PUT | 387.50 | | $8.92 / 82 | $10.56 / 82 | 0 | 0 | 22.979018% | -0.579071 | -0.257450 | 0.019001 | 0.303279 | -0.095479 |
| XSP15Jul22C387.00 | CALL | 387.00 | $4.91 | $4.96 / 136 | $5.03 / 136 | 0 | 9 | 22.143458% | 0.430336 | -0.276907 | 0.019087 | 0.304647 | 0.065051 |
| XSP15Jul22P386.00 | PUT | 386.00 | $7.52 | $8.89 / 119 | $8.99 / 119 | 0 | 1,184 | 23.285473% | -0.550700 | -0.261178 | 0.019227 | 0.306874 | -0.090658 |
| XSP15Jul22P384.00 | PUT | 384.00 | $12.89 | $7.87 / 119 | $7.97 / 119 | 0 | 324 | 23.590407% | -0.512316 | -0.263999 | 0.019374 | 0.309228 | -0.084170 |
| XSP15Jul22C383.00 | CALL | 383.00 | $15.00 | $6.92 / 119 | $7.00 / 119 | 0 | 54 | 22.801785% | 0.507016 | -0.282335 | 0.019380 | 0.309328 | 0.076372 |
| XSP15Jul22P383.00 | PUT | 383.00 | $12.58 | $7.40 / 119 | $7.49 / 119 | 0 | 83 | 23.749805% | -0.492984 | -0.264457 | 0.019380 | 0.309328 | -0.080915 |
| XSP15Jul22P382.50 | PUT | 382.50 | $10.93 | $7.17 / 119 | $7.27 / 119 | 0 | 143 | 23.843607% | -0.483302 | -0.264444 | 0.019366 | 0.309105 | -0.079289 |
| XSP15Jul22P382.00 | PUT | 382.00 | $10.63 | $6.97 / 119 | $7.05 / 119 | 0 | 246 | 23.968650% | -0.473617 | -0.264270 | 0.019341 | 0.308699 | -0.077664 |
| XSP15Jul22P378.00 | PUT | 378.00 | $8.27 | $5.37 / 153 | $5.44 / 153 | 0 | 14,525 | 24.612516% | -0.396727 | -0.257105 | 0.018730 | 0.298951 | -0.064826 |
| XSP15Jul22C377.00 | CALL | 377.00 | $9.65 | $9.76 / 80 | $11.40 / 80 | 0 | 114 | 23.826219% | 0.622124 | -0.271356 | 0.018468 | 0.294764 | 0.093128 |
| XSP15Jul22C376.00 | CALL | 376.00 | $7.45 | $10.41 / 78 | $12.03 / 78 | 0 | 11 | 23.877726% | 0.640738 | -0.267373 | 0.018164 | 0.289919 | 0.095803 |
| XSP15Jul22C375.00 | CALL | 375.00 | $11.40 | $11.11 / 75 | $12.76 / 75 | 0 | 134 | 24.125593% | 0.659071 | -0.262828 | 0.017821 | 0.284444 | 0.098427 |
| XSP15Jul22P373.00 | PUT | 373.00 | $5.79 | $3.79 / 204 | $3.86 / 204 | 0 | 15 | 25.415398% | -0.305263 | -0.234755 | 0.017026 | 0.271742 | -0.049687 |
| XSP15Jul22C371.00 | CALL | 371.00 | $11.51 | $14.02 / 68 | $15.67 / 68 | 0 | 12 | 24.684005% | 0.728820 | -0.239644 | 0.016100 | 0.256971 | 0.108282 |
| XSP15Jul22P371.00 | PUT | 371.00 | | $3.28 / 238 | $3.33 / 238 | 0 | 0 | 25.714324% | -0.271180 | -0.222325 | 0.016100 | 0.256971 | -0.044077 |
| XSP15Jul22C370.00 | CALL | 370.00 | $14.03 | $14.74 / 67 | $16.36 / 67 | 0 | 54 | 24.559383% | 0.745185 | -0.232782 | 0.015596 | 0.248923 | 0.110560 |
| XSP15Jul22C369.00 | CALL | 369.00 | $22.50 | $15.54 / 66 | $17.17 / 66 | 0 | 102 | 24.786100% | 0.761060 | -0.225577 | 0.015068 | 0.240497 | 0.112753 |
| XSP15Jul22P369.00 | PUT | 369.00 | $6.17 | $2.82 / 272 | $2.87 / 272 | 0 | 8 | 26.012590% | -0.238940 | -0.208353 | 0.015068 | 0.240497 | -0.038784 |
| XSP15Jul22C368.00 | CALL | 368.00 | $23.50 | $16.32 / 65 | $17.95 / 65 | 0 | 12 | 24.840800% | 0.776419 | -0.218074 | 0.014520 | 0.231745 | 0.114859 |
| XSP15Jul22C367.00 | CALL | 367.00 | $13.33 | $17.11 / 63 | $18.73 / 63 | 0 | 102 | 24.849564% | 0.791240 | -0.210319 | 0.013954 | 0.222720 | 0.116873 |
| XSP15Jul22C366.00 | CALL | 366.00 | $14.90 | $17.92 / 62 | $19.54 / 62 | 0 | 832 | 24.904128% | 0.805503 | -0.202357 | 0.013375 | 0.213474 | 0.118794 |
| XSP15Jul22C365.00 | CALL | 365.00 | $17.00 | $18.68 / 61 | $20.51 / 61 | 0 | 4 | 25.172761% | 0.819194 | -0.194237 | 0.012785 | 0.204060 | 0.120619 |
| XSP15Jul22C364.00 | CALL | 364.00 | | $19.58 / 60 | $21.20 / 60 | 0 | 0 | 25.011714% | 0.832298 | -0.186004 | 0.012188 | 0.194532 | 0.122346 |
| XSP15Jul22C363.00 | CALL | 363.00 | | $20.43 / 59 | $22.05 / 59 | 0 | 0 | 25.072889% | 0.844809 | -0.177703 | 0.011587 | 0.184940 | 0.123974 |
| XSP15Jul22C362.00 | CALL | 362.00 | $23.00 | $21.29 / 59 | $22.91 / 59 | 0 | 1 | 25.124396% | 0.856719 | -0.169381 | 0.010985 | 0.175336 | 0.125502 |
| XSP15Jul22P362.00 | PUT | 362.00 | $3.33 | $1.61 / 441 | $1.65 / 391 | 0 | 324 | 27.005931% | -0.143281 | -0.152483 | 0.010985 | 0.175336 | -0.023161 |
| XSP15Jul22C361.00 | CALL | 361.00 | | $22.16 / 58 | $23.78 / 58 | 0 | 0 | 25.164689% | 0.868026 | -0.161079 | 0.010386 | 0.165768 | 0.126930 |
| XSP15Jul22C360.00 | CALL | 360.00 | $24.44 | $22.97 / 57 | $24.82 / 57 | 0 | 12 | 25.508491% | 0.878731 | -0.152838 | 0.009792 | 0.156283 | 0.128259 |
| XSP15Jul22C359.00 | CALL | 359.00 | | $23.94 / 57 | $25.57 / 57 | 0 | 0 | 25.345666% | 0.888837 | -0.144698 | 0.009205 | 0.146923 | 0.129490 |
| XSP15Jul22C358.00 | CALL | 358.00 | $26.16 | $24.82 / 56 | $26.44 / 56 | 0 | 1 | 25.199307% | 0.898351 | -0.136694 | 0.008629 | 0.137730 | 0.130622 |
| XSP15Jul22C357.00 | CALL | 357.00 | | $25.76 / 56 | $27.39 / 56 | 0 | 0 | 25.537487% | 0.907282 | -0.128859 | 0.008066 | 0.128741 | 0.131660 |
| XSP15Jul22C356.00 | CALL | 356.00 | | $26.64 / 55 | $28.26 / 55 | 0 | 0 | 25.213342% | 0.915641 | -0.121224 | 0.007518 | 0.119990 | 0.132603 |
| XSP15Jul22P356.00 | PUT | 356.00 | $3.35 | $0.96 / 544 | $1.00 / 544 | 0 | 5 | 27.876227% | -0.084359 | -0.104606 | 0.007518 | 0.119990 | -0.013596 |
| XSP15Jul22C355.00 | CALL | 355.00 | $29.00 | $27.55 / 55 | $29.18 / 55 | 0 | 6 | 25.143835% | 0.923443 | -0.113816 | 0.006986 | 0.111506 | 0.133455 |
| XSP15Jul22C354.00 | CALL | 354.00 | $20.35 | $28.48 / 54 | $30.10 / 54 | 0 | 16 | 25.087052% | 0.930703 | -0.106658 | 0.006473 | 0.103317 | 0.134219 |
| XSP15Jul22P354.00 | PUT | 354.00 | $1.35 | $0.81 / 595 | $0.84 / 595 | 0 | 111 | 28.192681% | -0.069297 | -0.090133 | 0.006473 | 0.103317 | -0.011158 |
| XSP15Jul22C353.00 | CALL | 353.00 | $41.50 | $29.43 / 54 | $31.06 / 54 | 0 | 0 | 25.294132% | 0.937439 | -0.099771 | 0.005980 | 0.095445 | 0.134897 |
| XSP15Jul22P353.00 | PUT | 353.00 | $1.00 | $0.74 / 612 | $0.78 / 812 | 0 | 88 | 28.385355% | -0.062561 | -0.083293 | 0.005980 | 0.095445 | -0.010069 |
| XSP15Jul22C352.00 | CALL | 352.00 | $42.00 | $30.37 / 53 | $32.00 / 53 | 0 | 10 | 25.261619% | 0.943671 | -0.093171 | 0.005508 | 0.087908 | 0.135494 |
| XSP15Jul22C351.00 | CALL | 351.00 | | $31.31 / 53 | $32.94 / 53 | 0 | 0 | 25.136632% | 0.949418 | -0.086873 | 0.005058 | 0.080722 | 0.136011 |
| XSP15Jul22C350.00 | CALL | 350.00 | $22.94 | $32.26 / 53 | $33.89 / 53 | 0 | 8 | 25.051054% | 0.954702 | -0.080885 | 0.004630 | 0.073898 | 0.136453 |
| XSP15Jul22C349.00 | CALL | 349.00 | | $33.19 / 52 | $34.82 / 52 | 0 | 0 | 24.482002% | 0.959546 | -0.075217 | 0.004225 | 0.067442 | 0.136823 |
| XSP15Jul22C348.00 | CALL | 348.00 | | $34.17 / 52 | $35.80 / 52 | 0 | 0 | 24.729820% | 0.963973 | -0.069870 | 0.003844 | 0.061360 | 0.137126 |
| XSP15Jul22P348.00 | PUT | 348.00 | $1.22 | $0.49 / 697 | $0.52 / 697 | 0 | 123 | 29.390498% | -0.036027 | -0.053626 | 0.003844 | 0.061360 | -0.005787 |
| XSP15Jul22C346.00 | CALL | 346.00 | | $36.09 / 52 | $37.82 / 52 | 0 | 0 | 25.338632% | 0.971669 | -0.060148 | 0.003152 | 0.050316 | 0.137544 |
| XSP15Jul22C345.00 | CALL | 345.00 | | $37.09 / 52 | $38.71 / 52 | 0 | 0 | 24.489339% | 0.974984 | -0.055766 | 0.002841 | 0.045347 | 0.137667 |
| XSP15Jul22C344.00 | CALL | 344.00 | | $38.04 / 51 | $39.67 / 51 | 0 | 0 | 23.479961% | 0.977977 | -0.051696 | 0.002552 | 0.040738 | 0.137738 |
| XSP15Jul22C342.00 | CALL | 342.00 | | $39.99 / 51 | $41.72 / 51 | 0 | 0 | 24.659822% | 0.983082 | -0.044460 | 0.002040 | 0.032559 | 0.137737 |
| XSP15Jul22C340.00 | CALL | 340.00 | | $41.95 / 51 | $43.58 / 51 | 0 | 0 | 19.712646% | 0.987161 | -0.038357 | 0.001609 | 0.025682 | 0.137571 |
| XSP15Jul22C338.00 | CALL | 338.00 | | $43.89 / 51 | $45.52 / 51 | 0 | 0 | 27.995101% | 0.990376 | -0.033285 | 0.001252 | 0.019988 | 0.137266 |
| XSP15Jul22P338.00 | PUT | 338.00 | $1.71 | $0.25 / 816 | $0.28 / 1,716 | 0 | 11 | 32.419597% | -0.009624 | -0.017508 | 0.001252 | 0.019988 | -0.001541 |
| XSP15Jul22C336.00 | CALL | 336.00 | | $45.79 / 50 | $47.67 / 50 | 0 | 0 | 27.856627% | 0.992877 | -0.029131 | 0.000961 | 0.015346 | 0.136846 |
| XSP15Jul22P336.00 | PUT | 336.00 | $1.59 | $0.22 / 1,716 | $0.25 / 1,591 | 0 | 8 | 33.051825% | -0.007123 | -0.013447 | 0.000961 | 0.015346 | -0.001140 |
| XSP15Jul22C335.00 | CALL | 335.00 | $35.30 | $46.88 / 50 | $48.51 / 50 | 0 | 1 | 24.699995% | 0.993902 | -0.027361 | 0.000838 | 0.013377 | 0.136599 |
| XSP15Jul22P335.00 | PUT | 335.00 | $0.54 | $0.21 / 1,333 | $0.24 / 1,624 | 0 | 192 | 33.458390% | -0.006098 | -0.011723 | 0.000838 | 0.013377 | -0.000976 |
| XSP15Jul22C334.00 | CALL | 334.00 | $55.00 | $47.84 / 50 | $49.47 / 50 | 0 | 0 | 25.284997% | 0.994796 | -0.025776 | 0.000728 | 0.011620 | 0.136332 |
| XSP15Jul22P334.00 | PUT | 334.00 | | $0.20 / 1,033 | $0.23 / 1,624 | 0 | 0 | 33.847121% | -0.005204 | -0.010185 | 0.000728 | 0.011620 | -0.000832 |
| XSP15Jul22C333.00 | CALL | 333.00 | | $48.83 / 50 | $50.46 / 50 | 0 | 0 | 20.061375% | 0.995574 | -0.024362 | 0.000630 | 0.010058 | 0.136046 |
| XSP15Jul22P333.00 | PUT | 333.00 | | $0.19 / 1,033 | $0.22 / 1,624 | 0 | 0 | 34.223735% | -0.004426 | -0.008818 | 0.000630 | 0.010058 | -0.000708 |
| XSP15Jul22C332.00 | CALL | 332.00 | | $49.82 / 50 | $51.45 / 50 | 0 | 0 | 33.257103% | 0.996248 | -0.023104 | 0.000544 | 0.008676 | 0.135743 |
| XSP15Jul22C331.00 | CALL | 331.00 | | $50.84 / 50 | $52.47 / 50 | 0 | 0 | 33.465239% | 0.996830 | -0.021990 | 0.000467 | 0.007456 | 0.135426 |
| XSP15Jul22P331.00 | PUT | 331.00 | | $0.17 / 1,782 | $0.20 / 1,657 | 0 | 0 | 34.930552% | -0.003170 | -0.006539 | 0.000467 | 0.007456 | -0.000507 |
| XSP15Jul22C330.00 | CALL | 330.00 | $39.84 | $51.83 / 50 | $53.46 / 50 | 0 | 5 | 33.641116% | 0.997331 | -0.021004 | 0.000400 | 0.006385 | 0.135095 |
| XSP15Jul22C329.00 | CALL | 329.00 | | $52.82 / 50 | $54.45 / 50 | 0 | 0 | 31.038984% | 0.997761 | -0.020136 | 0.000341 | 0.005448 | 0.134753 |
| XSP15Jul22P329.00 | PUT | 329.00 | | $0.15 / 1,782 | $0.18 / 950 | 0 | 0 | 35.568168% | -0.002239 | -0.004779 | 0.000341 | 0.005448 | -0.000358 |
| XSP15Jul22C328.00 | CALL | 328.00 | | $53.81 / 50 | $55.44 / 50 | 0 | 0 | 34.581365% | 0.998128 | -0.019374 | 0.000290 | 0.004631 | 0.134401 |
| XSP15Jul22P328.00 | PUT | 328.00 | | $0.15 / 1,350 | $0.18 / 1,657 | 0 | 0 | 36.185694% | -0.001872 | -0.004063 | 0.000290 | 0.004631 | -0.000299 |
| XSP15Jul22C327.00 | CALL | 327.00 | | $54.81 / 50 | $56.44 / 50 | 0 | 0 | 33.893244% | 0.998440 | -0.018706 | 0.000246 | 0.003922 | 0.134040 |
| XSP15Jul22P327.00 | PUT | 327.00 | | $0.14 / 1,782 | $0.17 / 1,657 | 0 | 0 | 36.473919% | -0.001560 | -0.003442 | 0.000246 | 0.003922 | -0.000249 |
| XSP15Jul22C326.00 | CALL | 326.00 | | $55.80 / 50 | $57.43 / 50 | 0 | 0 | 30.148228% | 0.998705 | -0.018122 | 0.000207 | 0.003309 | 0.133672 |
| XSP15Jul22P326.00 | PUT | 326.00 | | $0.14 / 850 | $0.16 / 850 | 0 | 0 | 36.913561% | -0.001295 | -0.002904 | 0.000207 | 0.003309 | -0.000207 |
| XSP15Jul22C325.00 | CALL | 325.00 | | $56.80 / 50 | $58.42 / 50 | 0 | 0 | 22.909698% | 0.998929 | -0.017612 | 0.000174 | 0.002782 | 0.133297 |
| XSP15Jul22P325.00 | PUT | 325.00 | $0.30 | $0.13 / 1,782 | $0.16 / 1,657 | 0 | 80 | 37.345368% | -0.001071 | -0.002442 | 0.000174 | 0.002782 | -0.000171 |
| XSP15Jul22C324.00 | CALL | 324.00 | | $57.69 / 50 | $59.57 / 50 | 0 | 0 | 35.552815% | 0.999117 | -0.017169 | 0.000146 | 0.002330 | 0.132917 |
| XSP15Jul22P324.00 | PUT | 324.00 | $0.93 | $0.12 / 1,782 | $0.15 / 1,150 | 0 | 1 | 37.580760% | -0.000883 | -0.002045 | 0.000146 | 0.002330 | -0.000141 |
| XSP15Jul22C323.00 | CALL | 323.00 | | $58.76 / 50 | $60.39 / 50 | 0 | 0 | 34.969249% | 0.999275 | -0.016784 | 0.000122 | 0.001943 | 0.132531 |
| XSP15Jul22P323.00 | PUT | 323.00 | $0.35 | $0.12 / 1,657 | $0.15 / 1,657 | 0 | 0 | 38.188425% | -0.000725 | -0.001706 | 0.000122 | 0.001943 | -0.000116 |
| XSP15Jul22C322.00 | CALL | 322.00 | | $59.78 / 50 | $61.51 / 50 | 0 | 0 | 35.030227% | 0.999407 | -0.016449 | 0.000101 | 0.001615 | 0.132141 |
| XSP15Jul22P322.00 | PUT | 322.00 | | $0.11 / 1,782 | $0.14 / 1,250 | 0 | 0 | 38.393183% | -0.000593 | -0.001418 | 0.000101 | 0.001615 | -0.000095 |
| XSP15Jul22C321.00 | CALL | 321.00 | | $60.78 / 50 | $62.40 / 50 | 0 | 0 | 27.278618% | 0.999516 | -0.016158 | 0.000084 | 0.001337 | 0.131748 |
| XSP15Jul22P321.00 | PUT | 321.00 | $0.63 | $0.11 / 1,782 | $0.14 / 1,657 | 0 | 25 | 38.994826% | -0.000484 | -0.001174 | 0.000084 | 0.001337 | -0.000077 |
| XSP15Jul22C320.00 | CALL | 320.00 | | $61.77 / 50 | $63.40 / 50 | 0 | 0 | 31.426015% | 0.999607 | -0.015905 | 0.000069 | 0.001102 | 0.131352 |
| XSP15Jul22C319.00 | CALL | 319.00 | | $62.77 / 50 | $64.40 / 50 | 0 | 0 | 38.468027% | 0.999682 | -0.015686 | 0.000057 | 0.000905 | 0.130953 |
| XSP15Jul22P319.00 | PUT | 319.00 | | $0.10 / 1,782 | $0.13 / 1,657 | 0 | 0 | 39.761801% | -0.000318 | -0.000795 | 0.000057 | 0.000905 | -0.000051 |
| XSP15Jul22C318.00 | CALL | 318.00 | | $63.66 / 50 | $65.54 / 50 | 0 | 0 | 36.178626% | 0.999744 | -0.015494 | 0.000046 | 0.000740 | 0.130553 |
| XSP15Jul22P318.00 | PUT | 318.00 | | $0.10 / 1,050 | $0.13 / 1,657 | 0 | 0 | 40.363809% | -0.000256 | -0.000650 | 0.000046 | 0.000740 | -0.000041 |
| XSP15Jul22C317.00 | CALL | 317.00 | | $64.76 / 50 | $66.39 / 50 | 0 | 0 | 34.515111% | 0.999794 | -0.015327 | 0.000038 | 0.000603 | 0.130150 |
| XSP15Jul22P317.00 | PUT | 317.00 | $0.67 | $0.09 / 1,782 | $0.12 / 1,657 | 0 | 10 | 40.483296% | -0.000206 | -0.000530 | 0.000038 | 0.000603 | -0.000033 |
| XSP15Jul22C316.00 | CALL | 316.00 | | $65.76 / 50 | $67.38 / 50 | 0 | 0 | 39.603225% | 0.999836 | -0.015180 | 0.000031 | 0.000489 | 0.129746 |
| XSP15Jul22P316.00 | PUT | 316.00 | | $0.09 / 1,782 | $0.12 / 1,657 | 0 | 0 | 41.082084% | -0.000164 | -0.000430 | 0.000031 | 0.000489 | -0.000026 |
| XSP15Jul22C315.00 | CALL | 315.00 | | $66.75 / 50 | $68.38 / 50 | 0 | 0 | 32.287749% | 0.999869 | -0.015051 | 0.000025 | 0.000395 | 0.129341 |
| XSP15Jul22P315.00 | PUT | 315.00 | $0.48 | $0.09 / 850 | $0.11 / 850 | 0 | 134 | 41.421323% | -0.000131 | -0.000347 | 0.000025 | 0.000395 | -0.000021 |
| XSP15Jul22C314.00 | CALL | 314.00 | | $67.75 / 50 | $69.38 / 50 | 0 | 0 | 40.591430% | 0.999896 | -0.014937 | 0.000020 | 0.000318 | 0.128934 |
| XSP15Jul22P314.00 | PUT | 314.00 | | $0.08 / 1,782 | $0.11 / 1,657 | 0 | 0 | 41.746894% | -0.000104 | -0.000279 | 0.000020 | 0.000318 | -0.000017 |
| XSP15Jul22C313.00 | CALL | 313.00 | | $68.72 / 50 | $70.35 / 50 | 0 | 0 | 30.344484% | 0.999918 | -0.014835 | 0.000016 | 0.000255 | 0.128527 |
| XSP15Jul22P313.00 | PUT | 313.00 | | $0.08 / 1,782 | $0.11 / 1,657 | 0 | 0 | 42.342565% | -0.000082 | -0.000224 | 0.000016 | 0.000255 | -0.000013 |
| XSP15Jul22C312.00 | CALL | 312.00 | | $69.64 / 50 | $71.52 / 50 | 0 | 0 | 37.061683% | 0.999936 | -0.014743 | 0.000013 | 0.000203 | 0.128119 |
| XSP15Jul22P312.00 | PUT | 312.00 | $0.19 | $0.08 / 950 | $0.10 / 1,250 | 0 | 88 | 42.650693% | -0.000064 | -0.000179 | 0.000013 | 0.000203 | -0.000010 |
| XSP15Jul22C311.00 | CALL | 311.00 | | $70.64 / 50 | $72.52 / 50 | 0 | 0 | 36.170013% | 0.999949 | -0.014659 | 0.000010 | 0.000161 | 0.127711 |
| XSP15Jul22P311.00 | PUT | 311.00 | $0.19 | $0.07 / 1,782 | $0.10 / 1,657 | 0 | 1 | 42.941863% | -0.000051 | -0.000142 | 0.000010 | 0.000161 | -0.000008 |
| XSP15Jul22C310.00 | CALL | 310.00 | | $71.71 / 50 | $73.34 / 50 | 0 | 0 | 36.929748% | 0.999961 | -0.014583 | 0.000008 | 0.000128 | 0.127302 |
| XSP15Jul22P310.00 | PUT | 310.00 | $0.17 | $0.07 / 1,782 | $0.10 / 1,657 | 0 | 31 | 43.534338% | -0.000039 | -0.000112 | 0.000008 | 0.000128 | -0.000006 |
| XSP15Jul22C309.00 | CALL | 309.00 | | $72.63 / 50 | $74.51 / 50 | 0 | 0 | 37.568981% | 0.999969 | -0.014512 | 0.000006 | 0.000101 | 0.126892 |
| XSP15Jul22P309.00 | PUT | 309.00 | | $0.07 / 1,250 | $0.09 / 950 | 0 | 0 | 43.804942% | -0.000031 | -0.000088 | 0.000006 | 0.000101 | -0.000005 |
| XSP15Jul22C308.00 | CALL | 308.00 | | $73.63 / 50 | $75.51 / 50 | 0 | 0 | 36.201493% | 0.999976 | -0.014447 | 0.000005 | 0.000079 | 0.126483 |
| XSP15Jul22P308.00 | PUT | 308.00 | | $0.06 / 1,782 | $0.09 / 1,657 | 0 | 0 | 44.054668% | -0.000024 | -0.000069 | 0.000005 | 0.000079 | -0.000004 |
| XSP15Jul22C307.00 | CALL | 307.00 | | $74.78 / 50 | $76.40 / 50 | 0 | 0 | 41.308678% | 0.999982 | -0.014385 | 0.000004 | 0.000062 | 0.126073 |
| XSP15Jul22P307.00 | PUT | 307.00 | | $0.06 / 1,782 | $0.09 / 1,657 | 0 | 0 | 44.644048% | -0.000018 | -0.000054 | 0.000004 | 0.000062 | -0.000003 |
| XSP15Jul22C306.00 | CALL | 306.00 | | $75.72 / 50 | $77.35 / 50 | 0 | 0 | 41.418030% | 0.999986 | -0.014326 | 0.000003 | 0.000048 | 0.125663 |
| XSP15Jul22P306.00 | PUT | 306.00 | $0.25 | $0.06 / 1,657 | $0.09 / 1,657 | 0 | 3 | 45.233534% | -0.000014 | -0.000042 | 0.000003 | 0.000048 | -0.000002 |
| XSP15Jul22C305.00 | CALL | 305.00 | | $76.72 / 50 | $78.35 / 50 | 0 | 0 | 38.170367% | 0.999989 | -0.014270 | 0.000002 | 0.000037 | 0.125253 |
| XSP15Jul22P305.00 | PUT | 305.00 | $0.17 | $0.06 / 950 | $0.08 / 1,250 | 0 | 282 | 45.454882% | -0.000011 | -0.000033 | 0.000002 | 0.000037 | -0.000002 |
| XSP15Jul22C304.00 | CALL | 304.00 | | $77.72 / 50 | $79.34 / 50 | 0 | 0 | 37.797507% | 0.999992 | -0.014216 | 0.000002 | 0.000028 | 0.124843 |
| XSP15Jul22P304.00 | PUT | 304.00 | | $0.05 / 1,782 | $0.08 / 1,657 | 0 | 0 | 45.650930% | -0.000008 | -0.000025 | 0.000002 | 0.000028 | -0.000001 |
| XSP15Jul22C303.00 | CALL | 303.00 | | $78.71 / 50 | $80.34 / 50 | 0 | 0 | 0.000000% | 0.999994 | -0.014163 | 0.000001 | 0.000022 | 0.124432 |
| XSP15Jul22P303.00 | PUT | 303.00 | | $0.05 / 1,657 | $0.08 / 1,657 | 0 | 0 | 46.239297% | -0.000006 | -0.000019 | 0.000001 | 0.000022 | -0.000001 |
| XSP15Jul22C302.00 | CALL | 302.00 | | $79.71 / 50 | $81.34 / 50 | 0 | 0 | 42.783958% | 0.999995 | -0.014112 | 0.000001 | 0.000017 | 0.124022 |
| XSP15Jul22P302.00 | PUT | 302.00 | | $0.05 / 1,657 | $0.08 / 1,657 | 0 | 0 | 46.824355% | -0.000005 | -0.000015 | 0.000001 | 0.000017 | -0.000001 |
| XSP15Jul22C301.00 | CALL | 301.00 | | $80.71 / 50 | $82.34 / 50 | 0 | 0 | 36.031333% | 0.999997 | -0.014062 | 0.000001 | 0.000013 | 0.123611 |
| XSP15Jul22P301.00 | PUT | 301.00 | | $0.05 / 1,150 | $0.07 / 1,050 | 0 | 0 | 46.984028% | -0.000003 | -0.000011 | 0.000001 | 0.000013 | -0.000001 |
| XSP15Jul22C300.00 | CALL | 300.00 | $81.60 | $81.71 / 50 | $83.33 / 50 | 0 | 22 | 93.815419% | 0.999997 | -0.014012 | 0.000001 | 0.000010 | 0.123201 |
| XSP15Jul22C195.00 | CALL | 195.00 | | $186.58 / 50 | $188.21 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.009103 | 0.000001 | 0.000000 | 0.080081 |
| XSP15Jul22P195.00 | PUT | 195.00 | $0.03 | | $0.01 / 1,550 | 0 | 12 | 103.507639% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |