XSP.IN Option Chain
End of day data from July 1, 2022 for XSP.IN options expiring on July 29, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP29Jul22P354.00 | PUT | 354.00 | $3.36 | $2.62 / 424 | $2.70 / 374 | 611 | 0 | 28.946054% | -0.137425 | -0.105889 | 0.007680 | 0.236983 | -0.043407 |
| XSP29Jul22P350.00 | PUT | 350.00 | $2.56 | $2.09 / 492 | $2.16 / 442 | 88 | 22 | 29.409513% | -0.106775 | -0.088834 | 0.006431 | 0.198458 | -0.033655 |
| XSP29Jul22P332.00 | PUT | 332.00 | $1.26 | $0.74 / 1,322 | $0.80 / 697 | 83 | 9 | 31.990427% | -0.025610 | -0.028955 | 0.002084 | 0.064305 | -0.008010 |
| XSP29Jul22P370.00 | PUT | 370.00 | $6.06 | $6.00 / 204 | $6.10 / 204 | 62 | 1,747 | 26.978655% | -0.308169 | -0.167839 | 0.012296 | 0.379424 | -0.098338 |
| XSP29Jul22C395.00 | CALL | 395.00 | $3.82 | $4.82 / 187 | $4.92 / 187 | 50 | 18 | 22.180516% | 0.354596 | -0.189646 | 0.013004 | 0.401271 | 0.102537 |
| XSP29Jul22P366.00 | PUT | 366.00 | $6.51 | $4.95 / 238 | $5.04 / 238 | 38 | 4 | 27.526678% | -0.259028 | -0.154889 | 0.011313 | 0.349079 | -0.082421 |
| XSP29Jul22C409.00 | CALL | 409.00 | $0.93 | $1.39 / 442 | $1.46 / 442 | 36 | 112 | 20.330712% | 0.200870 | -0.141940 | 0.009808 | 0.302664 | 0.058587 |
| XSP29Jul22C464.00 | CALL | 464.00 | $0.03 | | $0.03 / 850 | 24 | 0 | 25.050730% | 0.005784 | -0.008222 | 0.000575 | 0.017747 | 0.001717 |
| XSP29Jul22C412.00 | CALL | 412.00 | $0.81 | $1.02 / 527 | $1.09 / 527 | 17 | 3,529 | 20.100040% | 0.174583 | -0.129994 | 0.008994 | 0.277532 | 0.050998 |
| XSP29Jul22C371.00 | CALL | 371.00 | $17.65 | $17.13 / 74 | $18.75 / 74 | 14 | 2 | 25.691708% | 0.679023 | -0.187953 | 0.012512 | 0.386094 | 0.191866 |
| XSP29Jul22C416.00 | CALL | 416.00 | $0.64 | $0.66 / 754 | $0.72 / 612 | 13 | 7 | 19.833218% | 0.143356 | -0.114064 | 0.007903 | 0.243881 | 0.041955 |
| XSP29Jul22C386.00 | CALL | 386.00 | $7.57 | $8.73 / 136 | $8.83 / 136 | 13 | 1 | 23.582099% | 0.474147 | -0.204431 | 0.013911 | 0.429266 | 0.136126 |
| XSP29Jul22P348.00 | PUT | 348.00 | $2.28 | $1.86 / 601 | $1.93 / 476 | 11 | 0 | 29.640304% | -0.093339 | -0.080589 | 0.005830 | 0.179893 | -0.029391 |
| XSP29Jul22P355.00 | PUT | 355.00 | $2.83 | $2.77 / 424 | $2.85 / 374 | 10 | 77 | 28.830189% | -0.145883 | -0.110208 | 0.007997 | 0.246769 | -0.046104 |
| XSP29Jul22C394.00 | CALL | 394.00 | $4.44 | $5.19 / 187 | $5.29 / 187 | 8 | 8 | 22.338101% | 0.367283 | -0.192085 | 0.013162 | 0.406140 | 0.106129 |
| XSP29Jul22P382.00 | PUT | 382.00 | $10.61 | $10.26 / 119 | $10.37 / 119 | 8 | 221 | 25.228768% | -0.470348 | -0.187384 | 0.013902 | 0.428981 | -0.151598 |
| XSP29Jul22C440.00 | CALL | 440.00 | $0.07 | $0.05 / 1,150 | $0.09 / 1,657 | 7 | 10 | 20.697436% | 0.034752 | -0.038507 | 0.002684 | 0.082834 | 0.010258 |
| XSP29Jul22C420.00 | CALL | 420.00 | $0.44 | $0.42 / 1,322 | $0.48 / 797 | 7 | 18 | 19.700864% | 0.116380 | -0.098592 | 0.006840 | 0.211077 | 0.034119 |
| XSP29Jul22P384.00 | PUT | 384.00 | $11.53 | $11.16 / 119 | $11.26 / 119 | 7 | 239 | 24.926002% | -0.498168 | -0.187381 | 0.013940 | 0.430165 | -0.160869 |
| XSP29Jul22P380.00 | PUT | 380.00 | $11.66 | $9.43 / 136 | $9.53 / 136 | 7 | 22 | 25.537964% | -0.442527 | -0.186424 | 0.013796 | 0.425698 | -0.142371 |
| XSP29Jul22P360.00 | PUT | 360.00 | $4.21 | $3.63 / 356 | $3.72 / 306 | 7 | 32 | 28.243368% | -0.192890 | -0.131543 | 0.009571 | 0.295325 | -0.061138 |
| XSP29Jul22P265.00 | PUT | 265.00 | $0.10 | $0.07 / 1,550 | $0.11 / 1,657 | 7 | 0 | 52.042795% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP29Jul22C401.00 | CALL | 401.00 | $2.86 | $2.97 / 272 | $3.06 / 272 | 6 | 31 | 21.296953% | 0.282827 | -0.171727 | 0.011820 | 0.364736 | 0.082114 |
| XSP29Jul22P385.00 | PUT | 385.00 | $14.22 | $11.62 / 119 | $11.73 / 119 | 6 | 11,366 | 24.764160% | -0.512035 | -0.187021 | 0.013934 | 0.429974 | -0.165509 |
| XSP29Jul22P342.00 | PUT | 342.00 | $1.86 | $1.31 / 703 | $1.37 / 578 | 6 | 0 | 30.390631% | -0.060218 | -0.057831 | 0.004174 | 0.128812 | -0.018910 |
| XSP29Jul22C400.00 | CALL | 400.00 | $2.95 | $3.24 / 255 | $3.33 / 255 | 5 | 25 | 21.442695% | 0.294224 | -0.175055 | 0.012042 | 0.371590 | 0.085369 |
| XSP29Jul22P389.00 | PUT | 389.00 | $16.77 | $13.65 / 102 | $13.79 / 102 | 5 | 107 | 24.197057% | -0.566841 | -0.183255 | 0.013744 | 0.424117 | -0.183972 |
| XSP29Jul22C380.00 | CALL | 380.00 | $12.00 | $12.04 / 119 | $12.14 / 119 | 4 | 64 | 24.493297% | 0.557473 | -0.204151 | 0.013796 | 0.425698 | 0.159138 |
| XSP29Jul22P305.00 | PUT | 305.00 | $0.29 | $0.25 / 1,475 | $0.29 / 850 | 4 | 8 | 39.195027% | -0.001023 | -0.001678 | 0.000120 | 0.003707 | -0.000317 |
| XSP29Jul22C378.00 | CALL | 378.00 | $10.42 | $13.22 / 102 | $13.36 / 102 | 3 | 5 | 24.745587% | 0.585157 | -0.202140 | 0.013622 | 0.420332 | 0.166693 |
| XSP29Jul22P378.00 | PUT | 378.00 | $10.90 | $8.64 / 136 | $8.75 / 136 | 3 | 10 | 25.833827% | -0.414843 | -0.184506 | 0.013622 | 0.420332 | -0.133229 |
| XSP29Jul22P377.00 | PUT | 377.00 | $10.64 | $8.27 / 136 | $8.37 / 136 | 3 | 123 | 25.974831% | -0.401094 | -0.183193 | 0.013510 | 0.416881 | -0.128704 |
| XSP29Jul22P375.00 | PUT | 375.00 | $9.80 | $7.56 / 153 | $7.67 / 153 | 3 | 29 | 26.275601% | -0.373871 | -0.179878 | 0.013238 | 0.408487 | -0.119769 |
| XSP29Jul22P365.00 | PUT | 365.00 | $4.78 | $4.70 / 255 | $4.80 / 255 | 3 | 41 | 27.642841% | -0.247329 | -0.151275 | 0.011041 | 0.340696 | -0.078645 |
| XSP29Jul22P352.00 | PUT | 352.00 | $2.46 | $2.34 / 458 | $2.42 / 408 | 3 | 91 | 29.178767% | -0.121464 | -0.097294 | 0.007050 | 0.217548 | -0.038325 |
| XSP29Jul22P295.00 | PUT | 295.00 | $0.20 | $0.18 / 1,782 | $0.22 / 850 | 3 | 4 | 42.285131% | -0.000208 | -0.000385 | 0.000028 | 0.000849 | -0.000065 |
| XSP29Jul22C454.00 | CALL | 454.00 | $0.01 | | $0.05 / 1,657 | 2 | 1 | 23.771383% | 0.012747 | -0.016461 | 0.001150 | 0.035488 | 0.003776 |
| XSP29Jul22C439.00 | CALL | 439.00 | $0.07 | $0.05 / 1,657 | $0.09 / 850 | 2 | 2 | 20.401685% | 0.037154 | -0.040681 | 0.002835 | 0.087495 | 0.010964 |
| XSP29Jul22C419.00 | CALL | 419.00 | $0.36 | $0.47 / 1,305 | $0.53 / 680 | 2 | 2 | 19.715349% | 0.122737 | -0.102394 | 0.007102 | 0.219146 | 0.035967 |
| XSP29Jul22C404.00 | CALL | 404.00 | $1.51 | $2.27 / 340 | $2.35 / 340 | 2 | 15 | 20.902899% | 0.250125 | -0.161112 | 0.011107 | 0.342741 | 0.072752 |
| XSP29Jul22C396.00 | CALL | 396.00 | $3.13 | $4.47 / 204 | $4.57 / 204 | 2 | 3 | 22.030156% | 0.342099 | -0.187034 | 0.012834 | 0.396018 | 0.098994 |
| XSP29Jul22C382.00 | CALL | 382.00 | $10.19 | $10.88 / 119 | $10.98 / 119 | 2 | 0 | 24.198106% | 0.529652 | -0.205204 | 0.013902 | 0.428981 | 0.151498 |
| XSP29Jul22P340.00 | PUT | 340.00 | $1.70 | $1.16 / 612 | $1.23 / 812 | 2 | 96 | 30.671692% | -0.051408 | -0.051078 | 0.003685 | 0.113696 | -0.016130 |
| XSP29Jul22P338.00 | PUT | 338.00 | $1.56 | $1.04 / 629 | $1.10 / 729 | 2 | 2 | 30.991570% | -0.043613 | -0.044800 | 0.003230 | 0.099660 | -0.013673 |
| XSP29Jul22P325.00 | PUT | 325.00 | $0.59 | $0.53 / 890 | $0.58 / 865 | 2 | 21 | 33.553588% | -0.012725 | -0.015981 | 0.001148 | 0.035435 | -0.003971 |
| XSP29Jul22P600.00 | PUT | 600.00 | $222.82 | $216.32 / 50 | $217.95 / 50 | 1 | 1 | 72.613101% | -1.000000 | 0.027989 | 0.000001 | 0.000000 | -0.476067 |
| XSP29Jul22C453.00 | CALL | 453.00 | $0.01 | $0.01 / 850 | $0.05 / 1,657 | 1 | 0 | 22.242758% | 0.013750 | -0.017576 | 0.001228 | 0.037887 | 0.004072 |
| XSP29Jul22C430.00 | CALL | 430.00 | $0.13 | $0.14 / 1,558 | $0.18 / 833 | 1 | 4 | 19.830198% | 0.065801 | -0.064296 | 0.004473 | 0.138023 | 0.019363 |
| XSP29Jul22C426.00 | CALL | 426.00 | $0.19 | $0.22 / 1,024 | $0.27 / 1,558 | 1 | 3 | 19.780617% | 0.083349 | -0.077097 | 0.005358 | 0.165337 | 0.024493 |
| XSP29Jul22C417.00 | CALL | 417.00 | $0.53 | $0.59 / 971 | $0.65 / 646 | 1 | 4 | 19.789909% | 0.136221 | -0.110136 | 0.007634 | 0.235562 | 0.039884 |
| XSP29Jul22C411.00 | CALL | 411.00 | $1.04 | $1.13 / 493 | $1.20 / 493 | 1 | 17 | 20.158545% | 0.183071 | -0.133991 | 0.009267 | 0.285951 | 0.053451 |
| XSP29Jul22C410.00 | CALL | 410.00 | $0.98 | $1.25 / 573 | $1.33 / 476 | 1 | 41 | 20.245026% | 0.191833 | -0.137976 | 0.009538 | 0.294335 | 0.055980 |
| XSP29Jul22C408.00 | CALL | 408.00 | $1.05 | $1.54 / 408 | $1.62 / 408 | 1 | 3 | 20.454893% | 0.210181 | -0.145875 | 0.010076 | 0.310917 | 0.061270 |
| XSP29Jul22C407.00 | CALL | 407.00 | $1.37 | $1.70 / 391 | $1.78 / 391 | 1 | 18 | 20.551845% | 0.219764 | -0.149769 | 0.010340 | 0.319073 | 0.064029 |
| XSP29Jul22C405.00 | CALL | 405.00 | $2.15 | $2.06 / 357 | $2.15 / 357 | 1 | 95 | 20.779529% | 0.239739 | -0.157398 | 0.010857 | 0.335008 | 0.069771 |
| XSP29Jul22C403.00 | CALL | 403.00 | $2.16 | $2.48 / 306 | $2.57 / 306 | 1 | 329 | 21.016390% | 0.260772 | -0.164745 | 0.011352 | 0.350289 | 0.075803 |
| XSP29Jul22C398.00 | CALL | 398.00 | $2.52 | $3.82 / 238 | $3.91 / 238 | 1 | 4 | 21.722734% | 0.317720 | -0.181331 | 0.012459 | 0.384445 | 0.092066 |
| XSP29Jul22C390.00 | CALL | 390.00 | $6.95 | $6.83 / 153 | $6.93 / 153 | 1 | 15 | 22.961303% | 0.419702 | -0.199948 | 0.013657 | 0.421426 | 0.120903 |
| XSP29Jul22P386.00 | PUT | 386.00 | $12.52 | $12.11 / 119 | $12.21 / 119 | 1 | 107 | 24.614062% | -0.525853 | -0.186424 | 0.013911 | 0.429266 | -0.170143 |
| XSP29Jul22C384.00 | CALL | 384.00 | $6.89 | $9.77 / 119 | $9.88 / 119 | 1 | 8 | 23.891905% | 0.501832 | -0.205294 | 0.013940 | 0.430165 | 0.143813 |
| XSP29Jul22C379.00 | CALL | 379.00 | $10.78 | $12.64 / 119 | $12.74 / 119 | 1 | 6 | 24.636497% | 0.571341 | -0.203264 | 0.013717 | 0.423273 | 0.162929 |
| XSP29Jul22C376.00 | CALL | 376.00 | $11.07 | $13.77 / 82 | $15.39 / 82 | 1 | 12 | 25.082289% | 0.612568 | -0.199189 | 0.013382 | 0.412929 | 0.174120 |
| XSP29Jul22P368.00 | PUT | 368.00 | $5.63 | $5.45 / 221 | $5.55 / 221 | 1 | 40 | 27.249761% | -0.283153 | -0.161687 | 0.011827 | 0.364938 | -0.090224 |
| XSP29Jul22P358.00 | PUT | 358.00 | $3.64 | $3.27 / 323 | $3.35 / 323 | 1 | 33 | 28.492904% | -0.173156 | -0.123112 | 0.008947 | 0.276087 | -0.054817 |
| XSP29Jul22P345.00 | PUT | 345.00 | $1.62 | $1.56 / 652 | $1.63 / 527 | 1 | 73 | 30.009816% | -0.075472 | -0.068784 | 0.004970 | 0.153368 | -0.023732 |
| XSP29Jul22P335.00 | PUT | 335.00 | $1.46 | $0.87 / 1,063 | $0.93 / 663 | 1 | 67 | 31.422854% | -0.033671 | -0.036312 | 0.002616 | 0.080709 | -0.010543 |
| XSP29Jul22P300.00 | PUT | 300.00 | $0.31 | $0.21 / 1,782 | $0.26 / 1,657 | 1 | 43 | 40.811540% | -0.000476 | -0.000829 | 0.000059 | 0.001830 | -0.000148 |
| XSP29Jul22C600.00 | CALL | 600.00 | | | $0.02 / 1,657 | 0 | 0 | 51.689676% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP29Jul22C590.00 | CALL | 590.00 | | | $0.02 / 1,657 | 0 | 0 | 49.946422% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP29Jul22P590.00 | PUT | 590.00 | | $206.21 / 50 | $207.94 / 50 | 0 | 0 | 68.779525% | -1.000000 | 0.027523 | 0.000001 | 0.000000 | -0.468133 |
| XSP29Jul22C580.00 | CALL | 580.00 | | | $0.02 / 1,657 | 0 | 0 | 48.166371% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP29Jul22P580.00 | PUT | 580.00 | | $196.33 / 50 | $197.95 / 50 | 0 | 0 | 67.582847% | -1.000000 | 0.027056 | 0.000001 | 0.000000 | -0.460198 |
| XSP29Jul22C570.00 | CALL | 570.00 | | | $0.02 / 1,657 | 0 | 0 | 46.343279% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP29Jul22P570.00 | PUT | 570.00 | | $186.23 / 50 | $187.97 / 50 | 0 | 0 | 64.115621% | -1.000000 | 0.026590 | 0.000001 | 0.000000 | -0.452264 |
| XSP29Jul22C560.00 | CALL | 560.00 | | | $0.02 / 1,550 | 0 | 0 | 44.483240% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP29Jul22P560.00 | PUT | 560.00 | | $176.20 / 50 | $178.08 / 50 | 0 | 0 | 62.260701% | -1.000000 | 0.026123 | 0.000001 | 0.000001 | -0.444329 |
| XSP29Jul22C550.00 | CALL | 550.00 | | | $0.02 / 1,550 | 0 | 0 | 42.583010% | 0.000001 | -0.000002 | 0.000001 | 0.000004 | 0.000000 |
| XSP29Jul22P550.00 | PUT | 550.00 | | $166.26 / 50 | $168.00 / 50 | 0 | 0 | 59.322963% | -0.999999 | 0.025655 | 0.000001 | 0.000004 | -0.436394 |
| XSP29Jul22C540.00 | CALL | 540.00 | | | $0.02 / 1,550 | 0 | 0 | 40.636451% | 0.000003 | -0.000006 | 0.000001 | 0.000014 | 0.000001 |
| XSP29Jul22P540.00 | PUT | 540.00 | | $156.23 / 50 | $158.11 / 50 | 0 | 0 | 57.315084% | -0.999997 | 0.025184 | 0.000001 | 0.000014 | -0.428459 |
| XSP29Jul22C530.00 | CALL | 530.00 | | | $0.02 / 1,450 | 0 | 0 | 38.641318% | 0.000008 | -0.000019 | 0.000001 | 0.000041 | 0.000003 |
| XSP29Jul22P530.00 | PUT | 530.00 | | $146.24 / 50 | $148.12 / 50 | 0 | 0 | 54.642460% | -0.999992 | 0.024705 | 0.000001 | 0.000041 | -0.420523 |
| XSP29Jul22C525.00 | CALL | 525.00 | | | $0.02 / 1,450 | 0 | 0 | 37.623801% | 0.000015 | -0.000032 | 0.000002 | 0.000070 | 0.000004 |
| XSP29Jul22P525.00 | PUT | 525.00 | | $141.25 / 50 | $143.13 / 50 | 0 | 0 | 53.376179% | -0.999985 | 0.024458 | 0.000002 | 0.000070 | -0.416554 |
| XSP29Jul22C520.00 | CALL | 520.00 | $2.03 | | $0.02 / 1,450 | 0 | 0 | 36.597660% | 0.000026 | -0.000055 | 0.000004 | 0.000119 | 0.000008 |
| XSP29Jul22P520.00 | PUT | 520.00 | | $136.25 / 50 | $138.14 / 50 | 0 | 0 | 51.994679% | -0.999974 | 0.024203 | 0.000004 | 0.000119 | -0.412584 |
| XSP29Jul22C515.00 | CALL | 515.00 | | | $0.02 / 1,350 | 0 | 0 | 35.554429% | 0.000044 | -0.000092 | 0.000006 | 0.000199 | 0.000013 |
| XSP29Jul22P515.00 | PUT | 515.00 | | $131.26 / 50 | $133.14 / 50 | 0 | 0 | 50.599009% | -0.999956 | 0.023933 | 0.000006 | 0.000199 | -0.408611 |
| XSP29Jul22C510.00 | CALL | 510.00 | $0.91 | | $0.02 / 1,350 | 0 | 0 | 34.502776% | 0.000076 | -0.000152 | 0.000011 | 0.000329 | 0.000023 |
| XSP29Jul22P510.00 | PUT | 510.00 | | $126.27 / 50 | $128.15 / 50 | 0 | 0 | 49.267855% | -0.999924 | 0.023639 | 0.000011 | 0.000329 | -0.404634 |
| XSP29Jul22C505.00 | CALL | 505.00 | | | $0.02 / 1,250 | 0 | 0 | 33.431794% | 0.000128 | -0.000248 | 0.000017 | 0.000537 | 0.000038 |
| XSP29Jul22P505.00 | PUT | 505.00 | | $121.27 / 50 | $123.16 / 50 | 0 | 0 | 47.830902% | -0.999872 | 0.023310 | 0.000017 | 0.000537 | -0.400652 |
| XSP29Jul22C500.00 | CALL | 500.00 | $0.51 | | $0.02 / 1,150 | 0 | 3 | 32.348097% | 0.000213 | -0.000400 | 0.000028 | 0.000865 | 0.000063 |
| XSP29Jul22P500.00 | PUT | 500.00 | | $116.28 / 50 | $118.17 / 50 | 0 | 0 | 46.455337% | -0.999787 | 0.022925 | 0.000028 | 0.000865 | -0.396659 |
| XSP29Jul22C495.00 | CALL | 495.00 | $0.73 | | $0.02 / 1,050 | 0 | 5 | 31.252475% | 0.000350 | -0.000636 | 0.000045 | 0.001377 | 0.000104 |
| XSP29Jul22P495.00 | PUT | 495.00 | | $111.29 / 50 | $113.17 / 50 | 0 | 0 | 44.976715% | -0.999650 | 0.022455 | 0.000045 | 0.001377 | -0.392651 |
| XSP29Jul22C490.00 | CALL | 490.00 | $0.46 | | $0.02 / 850 | 0 | 3 | 30.137201% | 0.000569 | -0.000999 | 0.000070 | 0.002161 | 0.000170 |
| XSP29Jul22P490.00 | PUT | 490.00 | $86.65 | $106.30 / 50 | $108.18 / 50 | 0 | 1 | 43.549056% | -0.999431 | 0.021859 | 0.000070 | 0.002161 | -0.388618 |
| XSP29Jul22C489.00 | CALL | 489.00 | | | $0.02 / 850 | 0 | 0 | 29.912752% | 0.000626 | -0.001091 | 0.000076 | 0.002361 | 0.000187 |
| XSP29Jul22P489.00 | PUT | 489.00 | | $105.30 / 50 | $107.18 / 50 | 0 | 0 | 43.230198% | -0.999374 | 0.021720 | 0.000076 | 0.002361 | -0.387808 |
| XSP29Jul22C488.00 | CALL | 488.00 | | | $0.02 / 850 | 0 | 0 | 29.687832% | 0.000689 | -0.001191 | 0.000084 | 0.002577 | 0.000205 |
| XSP29Jul22P488.00 | PUT | 488.00 | $84.72 | $104.30 / 50 | $106.19 / 50 | 0 | 1 | 42.986741% | -0.999311 | 0.021573 | 0.000084 | 0.002577 | -0.386996 |
| XSP29Jul22C487.00 | CALL | 487.00 | | | $0.03 / 1,657 | 0 | 0 | 30.607959% | 0.000758 | -0.001300 | 0.000091 | 0.002813 | 0.000226 |
| XSP29Jul22P487.00 | PUT | 487.00 | | $103.30 / 50 | $105.19 / 50 | 0 | 0 | 42.666018% | -0.999242 | 0.021418 | 0.000091 | 0.002813 | -0.386182 |
| XSP29Jul22C486.00 | CALL | 486.00 | | | $0.03 / 1,657 | 0 | 0 | 30.374850% | 0.000832 | -0.001418 | 0.000099 | 0.003068 | 0.000248 |
| XSP29Jul22P486.00 | PUT | 486.00 | | $102.31 / 50 | $104.19 / 50 | 0 | 0 | 42.419687% | -0.999168 | 0.021253 | 0.000099 | 0.003068 | -0.385366 |
| XSP29Jul22C485.00 | CALL | 485.00 | $0.68 | | $0.03 / 1,657 | 0 | 3 | 30.139629% | 0.000914 | -0.001546 | 0.000108 | 0.003344 | 0.000272 |
| XSP29Jul22P485.00 | PUT | 485.00 | | $101.31 / 50 | $103.19 / 50 | 0 | 0 | 42.097066% | -0.999086 | 0.021079 | 0.000108 | 0.003344 | -0.384549 |
| XSP29Jul22C484.00 | CALL | 484.00 | | | $0.03 / 1,657 | 0 | 0 | 29.906723% | 0.001004 | -0.001684 | 0.000118 | 0.003643 | 0.000299 |
| XSP29Jul22P484.00 | PUT | 484.00 | | $100.31 / 50 | $102.19 / 50 | 0 | 0 | 41.773600% | -0.998996 | 0.020894 | 0.000118 | 0.003643 | -0.383729 |
| XSP29Jul22C483.00 | CALL | 483.00 | $3.96 | | $0.03 / 1,657 | 0 | 3 | 29.670028% | 0.001101 | -0.001834 | 0.000129 | 0.003966 | 0.000328 |
| XSP29Jul22P483.00 | PUT | 483.00 | | $99.31 / 50 | $101.19 / 50 | 0 | 0 | 41.449282% | -0.998899 | 0.020697 | 0.000129 | 0.003966 | -0.382906 |
| XSP29Jul22C482.00 | CALL | 482.00 | | | $0.03 / 1,657 | 0 | 0 | 29.435584% | 0.001207 | -0.001996 | 0.000140 | 0.004315 | 0.000359 |
| XSP29Jul22P482.00 | PUT | 482.00 | | $98.31 / 50 | $100.20 / 50 | 0 | 0 | 41.197852% | -0.998793 | 0.020489 | 0.000140 | 0.004315 | -0.382081 |
| XSP29Jul22C481.00 | CALL | 481.00 | $0.73 | | $0.03 / 1,657 | 0 | 1 | 29.197620% | 0.001323 | -0.002170 | 0.000152 | 0.004693 | 0.000394 |
| XSP29Jul22P481.00 | PUT | 481.00 | | $97.31 / 50 | $99.20 / 50 | 0 | 0 | 40.871564% | -0.998677 | 0.020268 | 0.000152 | 0.004693 | -0.381253 |
| XSP29Jul22C480.00 | CALL | 480.00 | $3.35 | | $0.03 / 1,657 | 0 | 1 | 28.957165% | 0.001450 | -0.002359 | 0.000165 | 0.005100 | 0.000431 |
| XSP29Jul22P480.00 | PUT | 480.00 | | $96.31 / 50 | $98.20 / 50 | 0 | 0 | 40.544402% | -0.998550 | 0.020032 | 0.000165 | 0.005100 | -0.380422 |
| XSP29Jul22C479.00 | CALL | 479.00 | | | $0.03 / 1,657 | 0 | 0 | 28.719711% | 0.001587 | -0.002563 | 0.000180 | 0.005539 | 0.000472 |
| XSP29Jul22P479.00 | PUT | 479.00 | | $95.32 / 50 | $97.20 / 50 | 0 | 0 | 40.288843% | -0.998413 | 0.019782 | 0.000180 | 0.005539 | -0.379588 |
| XSP29Jul22C478.00 | CALL | 478.00 | | | $0.03 / 1,657 | 0 | 0 | 28.480409% | 0.001737 | -0.002782 | 0.000195 | 0.006013 | 0.000517 |
| XSP29Jul22P478.00 | PUT | 478.00 | | $94.32 / 50 | $96.20 / 50 | 0 | 0 | 39.959650% | -0.998263 | 0.019516 | 0.000195 | 0.006013 | -0.378750 |
| XSP29Jul22C477.00 | CALL | 477.00 | | | $0.03 / 1,657 | 0 | 0 | 28.240489% | 0.001899 | -0.003018 | 0.000211 | 0.006523 | 0.000565 |
| XSP29Jul22P477.00 | PUT | 477.00 | | $93.32 / 50 | $95.20 / 50 | 0 | 0 | 39.629554% | -0.998101 | 0.019234 | 0.000211 | 0.006523 | -0.377908 |
| XSP29Jul22C476.00 | CALL | 476.00 | $0.37 | | $0.03 / 1,657 | 0 | 3 | 28.000119% | 0.002076 | -0.003272 | 0.000229 | 0.007072 | 0.000617 |
| XSP29Jul22P476.00 | PUT | 476.00 | | $92.32 / 50 | $94.20 / 50 | 0 | 0 | 39.298548% | -0.997924 | 0.018933 | 0.000229 | 0.007072 | -0.377062 |
| XSP29Jul22C475.00 | CALL | 475.00 | $0.03 | | $0.03 / 1,657 | 0 | 5 | 27.759604% | 0.002268 | -0.003546 | 0.000248 | 0.007662 | 0.000674 |
| XSP29Jul22P475.00 | PUT | 475.00 | $97.30 | $91.32 / 50 | $93.21 / 50 | 0 | 1 | 39.037565% | -0.997732 | 0.018612 | 0.000248 | 0.007662 | -0.376212 |
| XSP29Jul22C474.00 | CALL | 474.00 | | | $0.03 / 1,657 | 0 | 0 | 27.514433% | 0.002476 | -0.003840 | 0.000269 | 0.008297 | 0.000736 |
| XSP29Jul22P474.00 | PUT | 474.00 | | $90.32 / 50 | $92.21 / 50 | 0 | 0 | 38.704442% | -0.997524 | 0.018272 | 0.000269 | 0.008297 | -0.375357 |
| XSP29Jul22C473.00 | CALL | 473.00 | | | $0.03 / 1,657 | 0 | 0 | 27.271909% | 0.002702 | -0.004156 | 0.000291 | 0.008978 | 0.000803 |
| XSP29Jul22P473.00 | PUT | 473.00 | | $89.33 / 50 | $91.21 / 50 | 0 | 0 | 38.440287% | -0.997298 | 0.017909 | 0.000291 | 0.008978 | -0.374496 |
| XSP29Jul22C472.00 | CALL | 472.00 | $3.03 | | $0.03 / 1,657 | 0 | 25 | 27.026840% | 0.002947 | -0.004495 | 0.000315 | 0.009710 | 0.000876 |
| XSP29Jul22P472.00 | PUT | 472.00 | | $88.33 / 50 | $90.21 / 50 | 0 | 0 | 38.104999% | -0.997053 | 0.017524 | 0.000315 | 0.009710 | -0.373630 |
| XSP29Jul22C471.00 | CALL | 471.00 | $0.54 | | $0.03 / 1,550 | 0 | 2 | 26.782773% | 0.003213 | -0.004858 | 0.000340 | 0.010494 | 0.000955 |
| XSP29Jul22P471.00 | PUT | 471.00 | | $87.33 / 50 | $89.21 / 50 | 0 | 0 | 37.768751% | -0.996787 | 0.017114 | 0.000340 | 0.010494 | -0.372758 |
| XSP29Jul22C470.00 | CALL | 470.00 | $0.06 | | $0.03 / 1,450 | 0 | 8 | 26.537008% | 0.003500 | -0.005247 | 0.000367 | 0.011334 | 0.001040 |
| XSP29Jul22P470.00 | PUT | 470.00 | | $86.33 / 50 | $88.22 / 50 | 0 | 0 | 37.500116% | -0.996500 | 0.016678 | 0.000367 | 0.011334 | -0.371879 |
| XSP29Jul22C469.00 | CALL | 469.00 | $0.06 | | $0.03 / 1,350 | 0 | 5 | 26.290565% | 0.003811 | -0.005664 | 0.000396 | 0.012234 | 0.001132 |
| XSP29Jul22P469.00 | PUT | 469.00 | | $85.33 / 50 | $87.22 / 50 | 0 | 0 | 37.161631% | -0.996189 | 0.016214 | 0.000396 | 0.012234 | -0.370993 |
| XSP29Jul22C468.00 | CALL | 468.00 | | | $0.03 / 1,250 | 0 | 0 | 26.043514% | 0.004148 | -0.006111 | 0.000428 | 0.013196 | 0.001232 |
| XSP29Jul22P468.00 | PUT | 468.00 | $22.78 | $84.34 / 50 | $86.22 / 50 | 0 | 1 | 36.891214% | -0.995852 | 0.015721 | 0.000428 | 0.013196 | -0.370100 |
| XSP29Jul22C467.00 | CALL | 467.00 | | | $0.03 / 1,150 | 0 | 0 | 25.795891% | 0.004511 | -0.006588 | 0.000461 | 0.014225 | 0.001340 |
| XSP29Jul22P467.00 | PUT | 467.00 | | $83.34 / 50 | $85.22 / 50 | 0 | 0 | 36.546578% | -0.995489 | 0.015197 | 0.000461 | 0.014225 | -0.369199 |
| XSP29Jul22C466.00 | CALL | 466.00 | $0.26 | | $0.03 / 1,050 | 0 | 25 | 25.547808% | 0.004904 | -0.007097 | 0.000497 | 0.015324 | 0.001456 |
| XSP29Jul22P466.00 | PUT | 466.00 | | $82.34 / 50 | $84.22 / 50 | 0 | 0 | 36.205618% | -0.995096 | 0.014641 | 0.000497 | 0.015324 | -0.368289 |
| XSP29Jul22C465.00 | CALL | 465.00 | $0.05 | | $0.03 / 950 | 0 | 9 | 25.301024% | 0.005327 | -0.007642 | 0.000535 | 0.016496 | 0.001581 |
| XSP29Jul22P465.00 | PUT | 465.00 | $69.64 | $81.34 / 50 | $83.23 / 50 | 0 | 1 | 35.930065% | -0.994673 | 0.014050 | 0.000535 | 0.016496 | -0.367370 |
| XSP29Jul22P464.00 | PUT | 464.00 | | $80.35 / 50 | $82.23 / 50 | 0 | 0 | 35.651710% | -0.994216 | 0.013423 | 0.000575 | 0.017747 | -0.366442 |
| XSP29Jul22C463.00 | CALL | 463.00 | $11.34 | | $0.04 / 1,657 | 0 | 3 | 25.546770% | 0.006276 | -0.008840 | 0.000618 | 0.019080 | 0.001862 |
| XSP29Jul22P463.00 | PUT | 463.00 | | $79.35 / 50 | $81.23 / 50 | 0 | 0 | 35.304794% | -0.993724 | 0.012758 | 0.000618 | 0.019080 | -0.365503 |
| XSP29Jul22C462.00 | CALL | 462.00 | $1.05 | | $0.04 / 1,657 | 0 | 26 | 25.292593% | 0.006806 | -0.009499 | 0.000664 | 0.020498 | 0.002019 |
| XSP29Jul22P462.00 | PUT | 462.00 | | $78.35 / 50 | $80.23 / 50 | 0 | 0 | 34.961402% | -0.993194 | 0.012053 | 0.000664 | 0.020498 | -0.364552 |
| XSP29Jul22C461.00 | CALL | 461.00 | $3.73 | | $0.04 / 1,657 | 0 | 5 | 25.031548% | 0.007377 | -0.010199 | 0.000713 | 0.022008 | 0.002188 |
| XSP29Jul22P461.00 | PUT | 461.00 | | $77.35 / 50 | $79.24 / 50 | 0 | 0 | 34.676281% | -0.992623 | 0.011306 | 0.000713 | 0.022008 | -0.363590 |
| XSP29Jul22C460.00 | CALL | 460.00 | $0.08 | | $0.04 / 1,657 | 0 | 7 | 24.771422% | 0.007991 | -0.010944 | 0.000765 | 0.023612 | 0.002370 |
| XSP29Jul22P460.00 | PUT | 460.00 | $82.20 | $76.35 / 50 | $78.24 / 50 | 0 | 6 | 34.327112% | -0.992009 | 0.010515 | 0.000765 | 0.023612 | -0.362615 |
| XSP29Jul22C459.00 | CALL | 459.00 | | | $0.04 / 1,657 | 0 | 0 | 24.510985% | 0.008651 | -0.011735 | 0.000820 | 0.025316 | 0.002565 |
| XSP29Jul22P459.00 | PUT | 459.00 | | $75.36 / 50 | $77.24 / 50 | 0 | 0 | 34.039935% | -0.991349 | 0.009677 | 0.000820 | 0.025316 | -0.361626 |
| XSP29Jul22C458.00 | CALL | 458.00 | $1.54 | | $0.04 / 1,657 | 0 | 34 | 24.248062% | 0.009360 | -0.012574 | 0.000879 | 0.027123 | 0.002775 |
| XSP29Jul22P458.00 | PUT | 458.00 | $82.87 | $74.36 / 50 | $76.24 / 50 | 0 | 2 | 33.687903% | -0.990640 | 0.008791 | 0.000879 | 0.027123 | -0.360623 |
| XSP29Jul22C457.00 | CALL | 457.00 | $0.37 | | $0.04 / 1,450 | 0 | 3 | 23.989657% | 0.010120 | -0.013465 | 0.000941 | 0.029040 | 0.003000 |
| XSP29Jul22P457.00 | PUT | 457.00 | | $73.36 / 50 | $75.25 / 50 | 0 | 0 | 33.397620% | -0.989880 | 0.007854 | 0.000941 | 0.029040 | -0.359605 |
| XSP29Jul22C456.00 | CALL | 456.00 | $0.14 | | $0.04 / 1,150 | 0 | 0 | 23.724525% | 0.010936 | -0.014408 | 0.001007 | 0.031069 | 0.003241 |
| XSP29Jul22P456.00 | PUT | 456.00 | | $72.37 / 50 | $74.25 / 50 | 0 | 0 | 33.104692% | -0.989064 | 0.006864 | 0.001007 | 0.031069 | -0.358570 |
| XSP29Jul22C455.00 | CALL | 455.00 | $0.07 | | $0.04 / 850 | 0 | 29 | 23.459130% | 0.011811 | -0.015406 | 0.001076 | 0.033217 | 0.003499 |
| XSP29Jul22P455.00 | PUT | 455.00 | $19.36 | $71.37 / 50 | $73.25 / 50 | 0 | 1 | 32.749049% | -0.988189 | 0.005820 | 0.001076 | 0.033217 | -0.357518 |
| XSP29Jul22P454.00 | PUT | 454.00 | $83.80 | $70.37 / 50 | $72.25 / 50 | 0 | 1 | 32.392286% | -0.987253 | 0.004718 | 0.001150 | 0.035488 | -0.356448 |
| XSP29Jul22P453.00 | PUT | 453.00 | | $69.37 / 50 | $71.26 / 50 | 0 | 0 | 32.094719% | -0.986250 | 0.003556 | 0.001228 | 0.037887 | -0.355359 |
| XSP29Jul22C452.00 | CALL | 452.00 | $0.54 | $0.01 / 1,150 | $0.05 / 1,657 | 0 | 2 | 21.982292% | 0.014822 | -0.018753 | 0.001310 | 0.040419 | 0.004389 |
| XSP29Jul22P452.00 | PUT | 452.00 | $18.18 | $68.38 / 50 | $70.26 / 50 | 0 | 1 | 31.791089% | -0.985178 | 0.002332 | 0.001310 | 0.040419 | -0.354249 |
| XSP29Jul22C451.00 | CALL | 451.00 | $0.13 | $0.01 / 1,575 | $0.05 / 1,550 | 0 | 2 | 21.721047% | 0.015968 | -0.019994 | 0.001396 | 0.043088 | 0.004727 |
| XSP29Jul22P451.00 | PUT | 451.00 | | $67.38 / 50 | $69.26 / 50 | 0 | 0 | 31.431612% | -0.984032 | 0.001044 | 0.001396 | 0.043088 | -0.353117 |
| XSP29Jul22C450.00 | CALL | 450.00 | $0.12 | $0.01 / 1,782 | $0.05 / 1,250 | 0 | 11 | 21.460403% | 0.017193 | -0.021302 | 0.001487 | 0.045899 | 0.005088 |
| XSP29Jul22P450.00 | PUT | 450.00 | $41.86 | $66.38 / 50 | $68.27 / 50 | 0 | 1 | 31.127526% | -0.982807 | -0.000310 | 0.001487 | 0.045899 | -0.351962 |
| XSP29Jul22C449.00 | CALL | 449.00 | $2.59 | $0.01 / 1,782 | $0.05 / 850 | 0 | 34 | 21.194139% | 0.018499 | -0.022679 | 0.001583 | 0.048858 | 0.005473 |
| XSP29Jul22P449.00 | PUT | 449.00 | | $65.39 / 50 | $67.27 / 50 | 0 | 0 | 30.820376% | -0.981501 | -0.001733 | 0.001583 | 0.048858 | -0.350784 |
| XSP29Jul22C448.00 | CALL | 448.00 | $1.13 | $0.02 / 950 | $0.06 / 1,657 | 0 | 1 | 21.582325% | 0.019892 | -0.024126 | 0.001684 | 0.051969 | 0.005884 |
| XSP29Jul22P448.00 | PUT | 448.00 | | $64.39 / 50 | $66.27 / 50 | 0 | 0 | 30.454239% | -0.980108 | -0.003228 | 0.001684 | 0.051969 | -0.349579 |
| XSP29Jul22C447.00 | CALL | 447.00 | $0.21 | $0.02 / 1,575 | $0.06 / 1,550 | 0 | 0 | 21.313243% | 0.021377 | -0.025647 | 0.001790 | 0.055236 | 0.006322 |
| XSP29Jul22P447.00 | PUT | 447.00 | | $63.40 / 50 | $65.28 / 50 | 0 | 0 | 30.200420% | -0.978623 | -0.004795 | 0.001790 | 0.055236 | -0.348348 |
| XSP29Jul22C446.00 | CALL | 446.00 | $0.25 | $0.02 / 1,782 | $0.06 / 1,050 | 0 | 0 | 21.038189% | 0.022957 | -0.027243 | 0.001901 | 0.058664 | 0.006787 |
| XSP29Jul22P446.00 | PUT | 446.00 | | $62.40 / 50 | $64.28 / 50 | 0 | 0 | 29.831332% | -0.977043 | -0.006437 | 0.001901 | 0.058664 | -0.347089 |
| XSP29Jul22C445.00 | CALL | 445.00 | $0.09 | $0.03 / 850 | $0.07 / 1,657 | 0 | 7 | 21.293171% | 0.024640 | -0.028916 | 0.002018 | 0.062257 | 0.007283 |
| XSP29Jul22P445.00 | PUT | 445.00 | $50.93 | $61.40 / 50 | $63.29 / 50 | 0 | 1 | 29.515758% | -0.975360 | -0.008157 | 0.002018 | 0.062257 | -0.345800 |
| XSP29Jul22C444.00 | CALL | 444.00 | $0.22 | $0.03 / 1,450 | $0.07 / 1,550 | 0 | 18 | 21.011398% | 0.026428 | -0.030669 | 0.002139 | 0.066019 | 0.007809 |
| XSP29Jul22P444.00 | PUT | 444.00 | | $60.41 / 50 | $62.29 / 50 | 0 | 0 | 29.197751% | -0.973572 | -0.009957 | 0.002139 | 0.066019 | -0.344480 |
| XSP29Jul22C443.00 | CALL | 443.00 | $2.60 | $0.03 / 1,657 | $0.07 / 850 | 0 | 12 | 20.731950% | 0.028328 | -0.032502 | 0.002267 | 0.069954 | 0.008369 |
| XSP29Jul22P443.00 | PUT | 443.00 | $30.59 | $59.42 / 50 | $61.30 / 50 | 0 | 1 | 28.930471% | -0.971672 | -0.011837 | 0.002267 | 0.069954 | -0.343127 |
| XSP29Jul22C442.00 | CALL | 442.00 | | $0.04 / 1,150 | $0.08 / 1,657 | 0 | 0 | 20.890508% | 0.030345 | -0.034419 | 0.002400 | 0.074067 | 0.008962 |
| XSP29Jul22P442.00 | PUT | 442.00 | | $58.42 / 50 | $60.30 / 50 | 0 | 0 | 28.554355% | -0.969655 | -0.013800 | 0.002400 | 0.074067 | -0.341741 |
| XSP29Jul22C441.00 | CALL | 441.00 | $0.20 | $0.04 / 1,657 | $0.08 / 1,050 | 0 | 5 | 20.602096% | 0.032485 | -0.036420 | 0.002539 | 0.078359 | 0.009591 |
| XSP29Jul22P441.00 | PUT | 441.00 | | $57.43 / 50 | $59.31 / 50 | 0 | 0 | 28.280135% | -0.967515 | -0.015848 | 0.002539 | 0.078359 | -0.340318 |
| XSP29Jul22P440.00 | PUT | 440.00 | | $56.43 / 50 | $58.32 / 50 | 0 | 0 | 27.951351% | -0.965248 | -0.017982 | 0.002684 | 0.082834 | -0.338858 |
| XSP29Jul22P439.00 | PUT | 439.00 | | $55.44 / 50 | $57.32 / 50 | 0 | 0 | 27.620022% | -0.962846 | -0.020203 | 0.002835 | 0.087495 | -0.337358 |
| XSP29Jul22C438.00 | CALL | 438.00 | | $0.06 / 1,450 | $0.10 / 1,550 | 0 | 0 | 20.445279% | 0.039696 | -0.042944 | 0.002993 | 0.092344 | 0.011711 |
| XSP29Jul22P438.00 | PUT | 438.00 | | $54.45 / 50 | $56.33 / 50 | 0 | 0 | 27.335743% | -0.960304 | -0.022512 | 0.002993 | 0.092344 | -0.335818 |
| XSP29Jul22C437.00 | CALL | 437.00 | | $0.07 / 850 | $0.11 / 1,657 | 0 | 0 | 20.451376% | 0.042383 | -0.045297 | 0.003156 | 0.097383 | 0.012500 |
| XSP29Jul22P437.00 | PUT | 437.00 | $44.94 | $53.46 / 50 | $55.34 / 50 | 0 | 2 | 27.047358% | -0.957617 | -0.024911 | 0.003156 | 0.097383 | -0.334236 |
| XSP29Jul22C436.00 | CALL | 436.00 | $0.43 | $0.07 / 1,657 | $0.11 / 850 | 0 | 4 | 20.145103% | 0.045223 | -0.047739 | 0.003325 | 0.102614 | 0.013333 |
| XSP29Jul22P436.00 | PUT | 436.00 | $12.96 | $52.47 / 50 | $54.35 / 50 | 0 | 1 | 26.754693% | -0.954777 | -0.027400 | 0.003325 | 0.102614 | -0.332609 |
| XSP29Jul22C435.00 | CALL | 435.00 | $0.24 | $0.08 / 1,657 | $0.12 / 1,050 | 0 | 19 | 20.117684% | 0.048221 | -0.050272 | 0.003501 | 0.108036 | 0.014213 |
| XSP29Jul22P435.00 | PUT | 435.00 | | $51.48 / 50 | $53.36 / 50 | 0 | 0 | 26.459917% | -0.951779 | -0.029980 | 0.003501 | 0.108036 | -0.330936 |
| XSP29Jul22C434.00 | CALL | 434.00 | | $0.09 / 1,657 | $0.13 / 950 | 0 | 0 | 20.064046% | 0.051383 | -0.052896 | 0.003683 | 0.113651 | 0.015140 |
| XSP29Jul22P434.00 | PUT | 434.00 | | $50.49 / 50 | $52.37 / 50 | 0 | 0 | 26.157127% | -0.948617 | -0.032650 | 0.003683 | 0.113651 | -0.329215 |
| XSP29Jul22C433.00 | CALL | 433.00 | $2.22 | $0.10 / 1,657 | $0.14 / 850 | 0 | 1 | 19.987604% | 0.054716 | -0.055611 | 0.003871 | 0.119459 | 0.016117 |
| XSP29Jul22P433.00 | PUT | 433.00 | | $49.50 / 50 | $51.39 / 50 | 0 | 0 | 25.896067% | -0.945284 | -0.035412 | 0.003871 | 0.119459 | -0.327445 |
| XSP29Jul22C432.00 | CALL | 432.00 | | $0.11 / 1,782 | $0.16 / 1,657 | 0 | 0 | 19.995938% | 0.058225 | -0.058416 | 0.004066 | 0.125458 | 0.017145 |
| XSP29Jul22P432.00 | PUT | 432.00 | | $48.52 / 50 | $50.40 / 50 | 0 | 0 | 25.627904% | -0.941775 | -0.038264 | 0.004066 | 0.125458 | -0.325623 |
| XSP29Jul22C431.00 | CALL | 431.00 | | $0.13 / 975 | $0.17 / 1,657 | 0 | 0 | 19.973942% | 0.061918 | -0.061312 | 0.004266 | 0.131647 | 0.018227 |
| XSP29Jul22P431.00 | PUT | 431.00 | $24.11 | $47.53 / 50 | $49.42 / 50 | 0 | 1 | 25.355144% | -0.938082 | -0.041206 | 0.004266 | 0.131647 | -0.323748 |
| XSP29Jul22P430.00 | PUT | 430.00 | $35.46 | $46.55 / 50 | $48.43 / 50 | 0 | 0 | 25.078141% | -0.934199 | -0.044237 | 0.004473 | 0.138023 | -0.321818 |
| XSP29Jul22C429.00 | CALL | 429.00 | $0.61 | $0.16 / 1,058 | $0.20 / 1,133 | 0 | 5 | 19.849224% | 0.069879 | -0.067369 | 0.004686 | 0.144585 | 0.020556 |
| XSP29Jul22P429.00 | PUT | 429.00 | | $45.57 / 50 | $47.45 / 50 | 0 | 0 | 24.834448% | -0.930121 | -0.047357 | 0.004686 | 0.144585 | -0.319832 |
| XSP29Jul22C428.00 | CALL | 428.00 | $0.48 | $0.17 / 1,716 | $0.22 / 1,116 | 0 | 9 | 19.754178% | 0.074159 | -0.070528 | 0.004904 | 0.151327 | 0.021808 |
| XSP29Jul22P428.00 | PUT | 428.00 | | $44.59 / 50 | $46.47 / 50 | 0 | 0 | 24.583300% | -0.925841 | -0.050562 | 0.004904 | 0.151327 | -0.317787 |
| XSP29Jul22C427.00 | CALL | 427.00 | $0.93 | $0.20 / 924 | $0.24 / 999 | 0 | 2 | 19.785645% | 0.078647 | -0.073771 | 0.005128 | 0.158247 | 0.023119 |
| XSP29Jul22P427.00 | PUT | 427.00 | | $43.61 / 50 | $45.49 / 50 | 0 | 0 | 24.323147% | -0.921353 | -0.053852 | 0.005128 | 0.158247 | -0.315682 |
| XSP29Jul22P426.00 | PUT | 426.00 | $22.53 | $42.64 / 50 | $44.52 / 50 | 0 | 0 | 24.129015% | -0.916651 | -0.057224 | 0.005358 | 0.165337 | -0.313515 |
| XSP29Jul22C425.00 | CALL | 425.00 | $0.29 | $0.24 / 1,649 | $0.29 / 982 | 0 | 8 | 19.681065% | 0.088272 | -0.080501 | 0.005593 | 0.172593 | 0.025930 |
| XSP29Jul22P425.00 | PUT | 425.00 | $48.03 | $41.67 / 51 | $43.55 / 51 | 0 | 2 | 23.926462% | -0.911728 | -0.060676 | 0.005593 | 0.172593 | -0.311285 |
| XSP29Jul22C424.00 | CALL | 424.00 | | $0.27 / 1,490 | $0.32 / 865 | 0 | 0 | 19.679035% | 0.093420 | -0.083982 | 0.005833 | 0.180008 | 0.027431 |
| XSP29Jul22P424.00 | PUT | 424.00 | | $40.70 / 51 | $42.58 / 51 | 0 | 0 | 23.711628% | -0.906580 | -0.064203 | 0.005833 | 0.180008 | -0.308989 |
| XSP29Jul22C423.00 | CALL | 423.00 | $1.04 | $0.30 / 1,583 | $0.35 / 748 | 0 | 1 | 19.647207% | 0.098800 | -0.087536 | 0.006079 | 0.187573 | 0.029000 |
| XSP29Jul22P423.00 | PUT | 423.00 | | $39.73 / 51 | $41.61 / 51 | 0 | 0 | 23.485306% | -0.901200 | -0.067804 | 0.006079 | 0.187573 | -0.306627 |
| XSP29Jul22C422.50 | CALL | 422.50 | $0.34 | $0.32 / 1,173 | $0.37 / 748 | 0 | 25 | 19.672080% | 0.101578 | -0.089339 | 0.006203 | 0.191409 | 0.029810 |
| XSP29Jul22P422.50 | PUT | 422.50 | | $39.40 / 51 | $41.03 / 51 | 0 | 0 | 23.567153% | -0.898422 | -0.069630 | 0.006203 | 0.191409 | -0.305421 |
| XSP29Jul22C422.00 | CALL | 422.00 | | $0.34 / 1,056 | $0.39 / 731 | 0 | 0 | 19.686545% | 0.104416 | -0.091159 | 0.006328 | 0.195279 | 0.030636 |
| XSP29Jul22P422.00 | PUT | 422.00 | $53.00 | $38.77 / 51 | $40.65 / 51 | 0 | 1 | 23.313882% | -0.895584 | -0.071473 | 0.006328 | 0.195279 | -0.304197 |
| XSP29Jul22C421.00 | CALL | 421.00 | $0.70 | $0.38 / 939 | $0.43 / 714 | 0 | 4 | 19.689341% | 0.110275 | -0.094846 | 0.006582 | 0.203117 | 0.032342 |
| XSP29Jul22P421.00 | PUT | 421.00 | | $37.81 / 51 | $39.69 / 51 | 0 | 0 | 23.128031% | -0.889725 | -0.075207 | 0.006582 | 0.203117 | -0.301698 |
| XSP29Jul22P420.00 | PUT | 420.00 | $55.01 | $36.86 / 51 | $38.73 / 51 | 0 | 3 | 22.959370% | -0.883620 | -0.079000 | 0.006840 | 0.211077 | -0.299128 |
| XSP29Jul22P419.00 | PUT | 419.00 | $21.37 | $35.91 / 52 | $37.78 / 52 | 0 | 2 | 22.800746% | -0.877263 | -0.082848 | 0.007102 | 0.219146 | -0.296486 |
| XSP29Jul22C418.00 | CALL | 418.00 | $1.05 | $0.53 / 888 | $0.59 / 863 | 0 | 6 | 19.771946% | 0.129349 | -0.106243 | 0.007366 | 0.227312 | 0.037889 |
| XSP29Jul22P418.00 | PUT | 418.00 | $40.17 | $34.97 / 52 | $36.84 / 52 | 0 | 1 | 22.684933% | -0.870651 | -0.086744 | 0.007366 | 0.227312 | -0.293771 |
| XSP29Jul22C417.50 | CALL | 417.50 | | $0.56 / 771 | $0.62 / 746 | 0 | 0 | 19.783758% | 0.132752 | -0.108185 | 0.007500 | 0.231428 | 0.038877 |
| XSP29Jul22P417.50 | PUT | 417.50 | | $34.50 / 52 | $36.37 / 52 | 0 | 0 | 22.618868% | -0.867248 | -0.088709 | 0.007500 | 0.231428 | -0.292386 |
| XSP29Jul22P417.00 | PUT | 417.00 | | $34.03 / 52 | $35.90 / 52 | 0 | 0 | 22.547863% | -0.863779 | -0.090683 | 0.007634 | 0.235562 | -0.290982 |
| XSP29Jul22P416.00 | PUT | 416.00 | $18.68 | $33.10 / 53 | $34.97 / 53 | 0 | 1 | 22.443891% | -0.856644 | -0.094658 | 0.007903 | 0.243881 | -0.288118 |
| XSP29Jul22C415.00 | CALL | 415.00 | $0.75 | $0.74 / 595 | $0.80 / 595 | 0 | 23 | 19.902008% | 0.150758 | -0.118022 | 0.008175 | 0.252255 | 0.044101 |
| XSP29Jul22P415.00 | PUT | 415.00 | $37.51 | $32.18 / 53 | $34.05 / 53 | 0 | 6 | 22.367991% | -0.849242 | -0.098662 | 0.008175 | 0.252255 | -0.285179 |
| XSP29Jul22C414.00 | CALL | 414.00 | $0.96 | $0.82 / 578 | $0.89 / 678 | 0 | 4 | 19.955044% | 0.158428 | -0.122001 | 0.008447 | 0.260666 | 0.046323 |
| XSP29Jul22P414.00 | PUT | 414.00 | | $31.27 / 53 | $33.13 / 53 | 0 | 0 | 22.291494% | -0.841572 | -0.102689 | 0.008447 | 0.260666 | -0.282163 |
| XSP29Jul22C413.00 | CALL | 413.00 | $1.24 | $0.91 / 644 | $0.98 / 544 | 0 | 7 | 19.995661% | 0.166369 | -0.125995 | 0.008721 | 0.269097 | 0.048622 |
| XSP29Jul22P413.00 | PUT | 413.00 | | $30.37 / 54 | $32.23 / 54 | 0 | 0 | 22.258909% | -0.833631 | -0.106729 | 0.008721 | 0.269097 | -0.279071 |
| XSP29Jul22C412.50 | CALL | 412.50 | $2.41 | $0.96 / 627 | $1.03 / 527 | 0 | 4 | 20.027507% | 0.170442 | -0.127994 | 0.008857 | 0.273315 | 0.049800 |
| XSP29Jul22P412.50 | PUT | 412.50 | | $29.97 / 54 | $31.69 / 54 | 0 | 0 | 22.141905% | -0.829558 | -0.108751 | 0.008857 | 0.273315 | -0.277496 |
| XSP29Jul22P412.00 | PUT | 412.00 | $21.95 | $29.47 / 54 | $31.33 / 54 | 0 | 1 | 22.195432% | -0.825417 | -0.110775 | 0.008994 | 0.277532 | -0.275902 |
| XSP29Jul22P411.00 | PUT | 411.00 | $22.53 | $28.59 / 55 | $30.45 / 55 | 0 | 5 | 22.192821% | -0.816929 | -0.114818 | 0.009267 | 0.285951 | -0.272655 |
| XSP29Jul22P410.00 | PUT | 410.00 | $46.34 | $27.72 / 56 | $29.57 / 56 | 0 | 21 | 22.178315% | -0.808167 | -0.118850 | 0.009538 | 0.294335 | -0.269332 |
| XSP29Jul22P409.00 | PUT | 409.00 | $43.26 | $26.86 / 56 | $28.71 / 56 | 0 | 2 | 22.188149% | -0.799130 | -0.122861 | 0.009808 | 0.302664 | -0.265932 |
| XSP29Jul22P408.00 | PUT | 408.00 | | $26.01 / 57 | $27.86 / 57 | 0 | 0 | 22.205461% | -0.789819 | -0.126842 | 0.010076 | 0.310917 | -0.262455 |
| XSP29Jul22C407.50 | CALL | 407.50 | $2.94 | $1.62 / 391 | $1.69 / 391 | 0 | 302 | 20.487931% | 0.214938 | -0.147828 | 0.010208 | 0.315009 | 0.062640 |
| XSP29Jul22P407.50 | PUT | 407.50 | | $25.64 / 57 | $27.36 / 57 | 0 | 0 | 22.160765% | -0.785062 | -0.128818 | 0.010208 | 0.315009 | -0.260689 |
| XSP29Jul22P407.00 | PUT | 407.00 | | $25.18 / 58 | $27.02 / 58 | 0 | 0 | 22.239494% | -0.780236 | -0.130783 | 0.010340 | 0.319073 | -0.258903 |
| XSP29Jul22C406.00 | CALL | 406.00 | $4.51 | $1.87 / 374 | $1.95 / 374 | 0 | 2 | 20.640420% | 0.229617 | -0.153614 | 0.010601 | 0.327111 | 0.066863 |
| XSP29Jul22P406.00 | PUT | 406.00 | $14.55 | $24.35 / 59 | $26.20 / 59 | 0 | 14 | 22.275321% | -0.770383 | -0.134674 | 0.010601 | 0.327111 | -0.255276 |
| XSP29Jul22P405.00 | PUT | 405.00 | $28.34 | $23.68 / 59 | $25.30 / 59 | 0 | 19 | 22.407115% | -0.760261 | -0.138505 | 0.010857 | 0.335008 | -0.251574 |
| XSP29Jul22P404.00 | PUT | 404.00 | $40.00 | $22.88 / 60 | $24.51 / 60 | 0 | 0 | 22.467852% | -0.749875 | -0.142266 | 0.011107 | 0.342741 | -0.247800 |
| XSP29Jul22P403.00 | PUT | 403.00 | $20.57 | $22.10 / 61 | $23.72 / 61 | 0 | 2 | 22.518738% | -0.739228 | -0.145946 | 0.011352 | 0.350289 | -0.243955 |
| XSP29Jul22C402.50 | CALL | 402.50 | $3.25 | $2.60 / 306 | $2.69 / 306 | 0 | 1 | 21.098735% | 0.266192 | -0.166529 | 0.011472 | 0.353986 | 0.077356 |
| XSP29Jul22P402.50 | PUT | 402.50 | | $21.59 / 62 | $23.42 / 62 | 0 | 0 | 22.493276% | -0.733808 | -0.147752 | 0.011472 | 0.353986 | -0.242006 |
| XSP29Jul22C402.00 | CALL | 402.00 | $6.45 | $2.72 / 289 | $2.81 / 289 | 0 | 1 | 21.163527% | 0.271674 | -0.168287 | 0.011590 | 0.357629 | 0.078925 |
| XSP29Jul22P402.00 | PUT | 402.00 | | $21.21 / 63 | $23.04 / 63 | 0 | 0 | 22.535487% | -0.728326 | -0.149534 | 0.011590 | 0.357629 | -0.240040 |
| XSP29Jul22P401.00 | PUT | 401.00 | $20.32 | $20.46 / 64 | $22.28 / 64 | 0 | 1 | 22.603972% | -0.717173 | -0.153021 | 0.011820 | 0.364736 | -0.236057 |
| XSP29Jul22P400.00 | PUT | 400.00 | $10.68 | $19.73 / 65 | $21.55 / 65 | 0 | 5 | 22.709954% | -0.705776 | -0.156395 | 0.012042 | 0.371590 | -0.232009 |
| XSP29Jul22C399.00 | CALL | 399.00 | $3.75 | $3.52 / 305 | $3.61 / 255 | 0 | 47 | 21.576561% | 0.305858 | -0.178260 | 0.012255 | 0.378167 | 0.088687 |
| XSP29Jul22P399.00 | PUT | 399.00 | | $19.11 / 66 | $20.75 / 66 | 0 | 0 | 22.831872% | -0.694142 | -0.159647 | 0.012255 | 0.378167 | -0.227898 |
| XSP29Jul22P398.00 | PUT | 398.00 | $25.47 | $18.36 / 68 | $20.06 / 68 | 0 | 40 | 22.884795% | -0.682280 | -0.162765 | 0.012459 | 0.384445 | -0.223725 |
| XSP29Jul22C397.00 | CALL | 397.00 | $3.97 | $4.13 / 221 | $4.23 / 221 | 0 | 2 | 21.863542% | 0.329804 | -0.184259 | 0.012652 | 0.390403 | 0.095502 |
| XSP29Jul22P397.00 | PUT | 397.00 | | $17.74 / 69 | $19.36 / 69 | 0 | 0 | 23.062875% | -0.670196 | -0.165739 | 0.012652 | 0.390403 | -0.219495 |
| XSP29Jul22P396.00 | PUT | 396.00 | $23.44 | $17.01 / 71 | $18.71 / 71 | 0 | 1 | 23.122800% | -0.657901 | -0.168561 | 0.012834 | 0.396018 | -0.215210 |
| XSP29Jul22P395.00 | PUT | 395.00 | $20.21 | $16.33 / 73 | $18.13 / 73 | 0 | 9 | 23.295948% | -0.645404 | -0.171219 | 0.013004 | 0.401271 | -0.210873 |
| XSP29Jul22P394.00 | PUT | 394.00 | $11.42 | $15.81 / 74 | $17.43 / 74 | 0 | 5 | 23.481213% | -0.632717 | -0.173706 | 0.013162 | 0.406140 | -0.206488 |
| XSP29Jul22C393.00 | CALL | 393.00 | $10.50 | $5.57 / 170 | $5.67 / 170 | 0 | 6 | 22.480800% | 0.380149 | -0.194344 | 0.013307 | 0.410608 | 0.109765 |
| XSP29Jul22P393.00 | PUT | 393.00 | | $15.19 / 76 | $16.81 / 76 | 0 | 0 | 23.602812% | -0.619851 | -0.176010 | 0.013307 | 0.410608 | -0.202059 |
| XSP29Jul22C392.00 | CALL | 392.00 | $11.04 | $5.97 / 153 | $6.07 / 153 | 0 | 10 | 22.632361% | 0.393183 | -0.196412 | 0.013438 | 0.414656 | 0.113442 |
| XSP29Jul22P392.00 | PUT | 392.00 | $22.41 | $14.60 / 78 | $16.21 / 78 | 0 | 1 | 23.747454% | -0.606817 | -0.178126 | 0.013438 | 0.414656 | -0.197588 |
| XSP29Jul22C391.00 | CALL | 391.00 | $4.51 | $6.39 / 153 | $6.49 / 153 | 0 | 5 | 22.792602% | 0.406372 | -0.198283 | 0.013555 | 0.418267 | 0.117156 |
| XSP29Jul22P391.00 | PUT | 391.00 | $20.00 | $14.00 / 80 | $15.64 / 80 | 0 | 48 | 23.878640% | -0.593628 | -0.180043 | 0.013555 | 0.418267 | -0.193081 |
| XSP29Jul22P390.00 | PUT | 390.00 | $9.79 | $13.46 / 82 | $15.08 / 82 | 0 | 29 | 24.056501% | -0.580298 | -0.181755 | 0.013657 | 0.421426 | -0.188540 |
| XSP29Jul22C389.00 | CALL | 389.00 | | $7.28 / 136 | $7.38 / 136 | 0 | 0 | 23.114677% | 0.433159 | -0.201402 | 0.013744 | 0.424117 | 0.124678 |
| XSP29Jul22C388.00 | CALL | 388.00 | $8.07 | $7.75 / 136 | $7.85 / 136 | 0 | 2 | 23.276060% | 0.446729 | -0.202637 | 0.013816 | 0.426329 | 0.128477 |
| XSP29Jul22P388.00 | PUT | 388.00 | $18.92 | $13.12 / 119 | $13.22 / 119 | 0 | 40 | 24.300508% | -0.553271 | -0.184537 | 0.013816 | 0.426329 | -0.179380 |
| XSP29Jul22C387.00 | CALL | 387.00 | | $8.23 / 136 | $8.33 / 136 | 0 | 0 | 23.424454% | 0.460397 | -0.203648 | 0.013872 | 0.428048 | 0.132294 |
| XSP29Jul22P387.00 | PUT | 387.00 | | $12.61 / 119 | $12.71 / 119 | 0 | 0 | 24.463585% | -0.539603 | -0.185595 | 0.013872 | 0.428048 | -0.174769 |
| XSP29Jul22C385.00 | CALL | 385.00 | $7.71 | $9.24 / 119 | $9.35 / 119 | 0 | 6 | 23.737726% | 0.487965 | -0.204981 | 0.013934 | 0.429974 | 0.139968 |
| XSP29Jul22C383.00 | CALL | 383.00 | $10.11 | $10.32 / 119 | $10.42 / 119 | 0 | 1 | 24.045204% | 0.515734 | -0.205369 | 0.013930 | 0.429835 | 0.147659 |
| XSP29Jul22P383.00 | PUT | 383.00 | $15.99 | $10.70 / 119 | $10.80 / 119 | 0 | 119 | 25.065328% | -0.484266 | -0.187503 | 0.013930 | 0.429835 | -0.156231 |
| XSP29Jul22C381.00 | CALL | 381.00 | $11.83 | $11.45 / 119 | $11.56 / 119 | 0 | 5 | 24.351214% | 0.543571 | -0.204798 | 0.013857 | 0.427601 | 0.155326 |
| XSP29Jul22P381.00 | PUT | 381.00 | $10.63 | $9.84 / 119 | $9.94 / 119 | 0 | 4 | 25.382310% | -0.456429 | -0.187025 | 0.013857 | 0.427601 | -0.146976 |
| XSP29Jul22P379.00 | PUT | 379.00 | $12.22 | $9.03 / 136 | $9.13 / 136 | 0 | 285 | 25.684408% | -0.428659 | -0.185584 | 0.013717 | 0.423273 | -0.137787 |
| XSP29Jul22C377.00 | CALL | 377.00 | $14.25 | $13.88 / 102 | $13.98 / 102 | 0 | 4 | 24.916543% | 0.598906 | -0.200780 | 0.013510 | 0.416881 | 0.170425 |
| XSP29Jul22P376.00 | PUT | 376.00 | $11.32 | $7.91 / 153 | $8.01 / 153 | 0 | 14 | 26.123605% | -0.387432 | -0.181649 | 0.013382 | 0.412929 | -0.124215 |
| XSP29Jul22C375.00 | CALL | 375.00 | $11.49 | $14.36 / 80 | $16.14 / 80 | 0 | 7 | 25.262904% | 0.626129 | -0.197371 | 0.013238 | 0.408487 | 0.177773 |
| XSP29Jul22C374.00 | CALL | 374.00 | $18.33 | $15.03 / 79 | $16.81 / 79 | 0 | 124 | 25.412074% | 0.639571 | -0.195332 | 0.013078 | 0.403567 | 0.181379 |
| XSP29Jul22P374.00 | PUT | 374.00 | $4.39 | $7.23 / 170 | $7.33 / 170 | 0 | 1 | 26.421407% | -0.360429 | -0.177885 | 0.013078 | 0.403567 | -0.115370 |
| XSP29Jul22C373.00 | CALL | 373.00 | $16.12 | $15.76 / 77 | $17.38 / 77 | 0 | 51 | 25.478902% | 0.652878 | -0.193078 | 0.012904 | 0.398184 | 0.184933 |
| XSP29Jul22P373.00 | PUT | 373.00 | $8.05 | $6.91 / 170 | $7.01 / 170 | 0 | 1 | 26.574059% | -0.347122 | -0.175678 | 0.012904 | 0.398184 | -0.111022 |
| XSP29Jul22C372.00 | CALL | 372.00 | $19.74 | $16.44 / 76 | $18.14 / 76 | 0 | 10 | 25.691148% | 0.666033 | -0.190616 | 0.012715 | 0.392354 | 0.188430 |
| XSP29Jul22P372.00 | PUT | 372.00 | $9.28 | $6.59 / 187 | $6.70 / 170 | 0 | 121 | 26.709139% | -0.333967 | -0.173262 | 0.012715 | 0.392354 | -0.106731 |
| XSP29Jul22P371.00 | PUT | 371.00 | $6.39 | $6.30 / 187 | $6.39 / 187 | 0 | 165 | 26.852519% | -0.320977 | -0.170646 | 0.012512 | 0.386094 | -0.102502 |
| XSP29Jul22C370.00 | CALL | 370.00 | $17.29 | $17.79 / 73 | $19.59 / 73 | 0 | 112 | 25.921669% | 0.691831 | -0.185099 | 0.012296 | 0.379424 | 0.195237 |
| XSP29Jul22C369.00 | CALL | 369.00 | $15.58 | $18.51 / 72 | $20.31 / 72 | 0 | 3 | 26.043178% | 0.704444 | -0.182063 | 0.012067 | 0.372365 | 0.198537 |
| XSP29Jul22P369.00 | PUT | 369.00 | $7.01 | $5.72 / 204 | $5.82 / 204 | 0 | 82 | 27.115422% | -0.295556 | -0.164849 | 0.012067 | 0.372365 | -0.094244 |
| XSP29Jul22C368.00 | CALL | 368.00 | $16.21 | $19.29 / 71 | $20.91 / 71 | 0 | 2 | 26.048497% | 0.716847 | -0.178854 | 0.011827 | 0.364938 | 0.201764 |
| XSP29Jul22C367.00 | CALL | 367.00 | | $19.97 / 70 | $21.78 / 70 | 0 | 0 | 26.260221% | 0.729027 | -0.175484 | 0.011575 | 0.357168 | 0.204913 |
| XSP29Jul22P367.00 | PUT | 367.00 | $11.20 | $5.19 / 221 | $5.29 / 221 | 0 | 1 | 27.379596% | -0.270973 | -0.158364 | 0.011575 | 0.357168 | -0.086282 |
| XSP29Jul22C366.00 | CALL | 366.00 | | $20.78 / 69 | $22.41 / 69 | 0 | 0 | 26.284756% | 0.740972 | -0.171963 | 0.011313 | 0.349079 | 0.207980 |
| XSP29Jul22C365.00 | CALL | 365.00 | | $21.54 / 68 | $23.24 / 68 | 0 | 0 | 26.497643% | 0.752671 | -0.168302 | 0.011041 | 0.340696 | 0.210962 |
| XSP29Jul22C364.00 | CALL | 364.00 | | $22.31 / 67 | $24.01 / 67 | 0 | 0 | 26.604450% | 0.764112 | -0.164514 | 0.010761 | 0.332046 | 0.213857 |
| XSP29Jul22P364.00 | PUT | 364.00 | $6.01 | $4.47 / 305 | $4.57 / 255 | 0 | 80 | 27.776821% | -0.235888 | -0.147534 | 0.010761 | 0.332046 | -0.074957 |
| XSP29Jul22C363.00 | CALL | 363.00 | | $23.08 / 66 | $24.79 / 66 | 0 | 0 | 26.697238% | 0.775285 | -0.160611 | 0.010472 | 0.323156 | 0.216661 |
| XSP29Jul22P363.00 | PUT | 363.00 | $7.42 | $4.25 / 322 | $4.34 / 272 | 0 | 50 | 27.892153% | -0.224715 | -0.143677 | 0.010472 | 0.323156 | -0.071360 |
| XSP29Jul22C362.00 | CALL | 362.00 | | $23.80 / 65 | $25.62 / 65 | 0 | 0 | 26.760705% | 0.786181 | -0.156605 | 0.010177 | 0.314054 | 0.219371 |
| XSP29Jul22P362.00 | PUT | 362.00 | $2.75 | $4.04 / 339 | $4.13 / 289 | 0 | 2 | 28.026608% | -0.213819 | -0.139718 | 0.010177 | 0.314054 | -0.067856 |
| XSP29Jul22C361.00 | CALL | 361.00 | $32.03 | $24.59 / 64 | $26.41 / 64 | 0 | 2 | 26.836633% | 0.796792 | -0.152510 | 0.009877 | 0.304767 | 0.221985 |
| XSP29Jul22P361.00 | PUT | 361.00 | $3.84 | $3.83 / 339 | $3.92 / 289 | 0 | 3 | 28.136118% | -0.203208 | -0.135669 | 0.009877 | 0.304767 | -0.064448 |
| XSP29Jul22C360.00 | CALL | 360.00 | | $25.45 / 64 | $27.07 / 64 | 0 | 0 | 26.780071% | 0.807110 | -0.148337 | 0.009571 | 0.295325 | 0.224502 |
| XSP29Jul22C358.00 | CALL | 358.00 | | $27.07 / 62 | $28.69 / 62 | 0 | 0 | 26.900905% | 0.826844 | -0.139812 | 0.008947 | 0.276087 | 0.229236 |
| XSP29Jul22C356.00 | CALL | 356.00 | | $28.74 / 61 | $30.45 / 61 | 0 | 0 | 27.245863% | 0.845341 | -0.131134 | 0.008315 | 0.256566 | 0.233561 |
| XSP29Jul22P356.00 | PUT | 356.00 | $3.11 | $2.93 / 407 | $3.01 / 357 | 0 | 16 | 28.720276% | -0.154659 | -0.114527 | 0.008315 | 0.256566 | -0.048905 |
| XSP29Jul22C355.00 | CALL | 355.00 | | $29.50 / 60 | $31.34 / 60 | 0 | 0 | 27.250491% | 0.854117 | -0.126769 | 0.007997 | 0.246769 | 0.235569 |
| XSP29Jul22C354.00 | CALL | 354.00 | | $30.35 / 60 | $32.19 / 60 | 0 | 0 | 27.321126% | 0.862575 | -0.122403 | 0.007680 | 0.236983 | 0.237472 |
| XSP29Jul22C352.00 | CALL | 352.00 | | $32.14 / 59 | $33.85 / 59 | 0 | 0 | 27.471917% | 0.878536 | -0.113715 | 0.007050 | 0.217548 | 0.240968 |
| XSP29Jul22C350.00 | CALL | 350.00 | | $33.88 / 58 | $35.59 / 58 | 0 | 0 | 27.556271% | 0.893225 | -0.105161 | 0.006431 | 0.198458 | 0.244050 |
| XSP29Jul22C348.00 | CALL | 348.00 | | $35.63 / 57 | $37.25 / 57 | 0 | 0 | 27.312115% | 0.906661 | -0.096823 | 0.005830 | 0.179893 | 0.246727 |
| XSP29Jul22C346.00 | CALL | 346.00 | | $37.35 / 56 | $39.20 / 56 | 0 | 0 | 27.604515% | 0.918870 | -0.088774 | 0.005250 | 0.162010 | 0.249010 |
| XSP29Jul22P346.00 | PUT | 346.00 | $2.66 | $1.65 / 635 | $1.72 / 510 | 0 | 34 | 29.861673% | -0.081130 | -0.072633 | 0.005250 | 0.162010 | -0.025522 |
| XSP29Jul22C345.00 | CALL | 345.00 | | $38.32 / 56 | $39.94 / 56 | 0 | 0 | 27.331256% | 0.924528 | -0.084878 | 0.004970 | 0.153368 | 0.250007 |
| XSP29Jul22C344.00 | CALL | 344.00 | | $39.24 / 55 | $40.96 / 55 | 0 | 0 | 27.726560% | 0.929895 | -0.081077 | 0.004697 | 0.144946 | 0.250911 |
| XSP29Jul22P344.00 | PUT | 344.00 | $2.52 | $1.47 / 669 | $1.54 / 544 | 0 | 55 | 30.133518% | -0.070105 | -0.065030 | 0.004697 | 0.144946 | -0.022034 |
| XSP29Jul22C342.00 | CALL | 342.00 | | $41.07 / 55 | $42.80 / 55 | 0 | 0 | 27.776710% | 0.939782 | -0.073785 | 0.004174 | 0.128812 | 0.252449 |
| XSP29Jul22C340.00 | CALL | 340.00 | | $42.92 / 54 | $44.65 / 54 | 0 | 0 | 27.781237% | 0.948592 | -0.066938 | 0.003685 | 0.113696 | 0.253642 |
| XSP29Jul22C338.00 | CALL | 338.00 | | $44.79 / 54 | $46.52 / 54 | 0 | 0 | 27.790657% | 0.956387 | -0.060567 | 0.003230 | 0.099660 | 0.254512 |
| XSP29Jul22C336.00 | CALL | 336.00 | | $46.68 / 53 | $48.41 / 53 | 0 | 0 | 27.818752% | 0.963236 | -0.054689 | 0.002811 | 0.086742 | 0.255081 |
| XSP29Jul22P336.00 | PUT | 336.00 | $1.24 | $0.93 / 663 | $0.98 / 663 | 0 | 4 | 31.290121% | -0.036764 | -0.039015 | 0.002811 | 0.086742 | -0.011516 |
| XSP29Jul22C335.00 | CALL | 335.00 | | $47.63 / 53 | $49.26 / 53 | 0 | 0 | 27.273816% | 0.966329 | -0.051939 | 0.002616 | 0.080709 | 0.255261 |
| XSP29Jul22C334.00 | CALL | 334.00 | | $48.58 / 53 | $50.21 / 53 | 0 | 0 | 27.195784% | 0.969213 | -0.049315 | 0.002429 | 0.074959 | 0.255374 |
| XSP29Jul22P334.00 | PUT | 334.00 | | $0.83 / 680 | $0.89 / 1,080 | 0 | 0 | 31.658453% | -0.030787 | -0.033734 | 0.002429 | 0.074959 | -0.009637 |
| XSP29Jul22C332.00 | CALL | 332.00 | | $50.47 / 52 | $52.09 / 52 | 0 | 0 | 26.623755% | 0.974390 | -0.044442 | 0.002084 | 0.064305 | 0.255413 |
| XSP29Jul22C330.00 | CALL | 330.00 | | $52.31 / 52 | $54.18 / 52 | 0 | 0 | 27.043282% | 0.978842 | -0.040062 | 0.001775 | 0.054757 | 0.255224 |
| XSP29Jul22P330.00 | PUT | 330.00 | $1.14 | $0.67 / 1,139 | $0.73 / 1,214 | 0 | 7 | 32.427137% | -0.021158 | -0.024668 | 0.001775 | 0.054757 | -0.006613 |
| XSP29Jul22C328.00 | CALL | 328.00 | | $54.31 / 52 | $55.94 / 52 | 0 | 0 | 25.534581% | 0.982642 | -0.036157 | 0.001500 | 0.046276 | 0.254828 |
| XSP29Jul22P328.00 | PUT | 328.00 | $1.00 | $0.61 / 731 | $0.66 / 731 | 0 | 7 | 32.847627% | -0.017358 | -0.020857 | 0.001500 | 0.046276 | -0.005422 |
| XSP29Jul22C325.00 | CALL | 325.00 | | $57.24 / 51 | $58.97 / 51 | 0 | 0 | 26.403444% | 0.987275 | -0.031142 | 0.001148 | 0.035435 | 0.253899 |
| XSP29Jul22C320.00 | CALL | 320.00 | $59.59 | $62.04 / 51 | $63.91 / 51 | 0 | 10 | 18.924449% | 0.992692 | -0.024782 | 0.000707 | 0.021827 | 0.251625 |
| XSP29Jul22P320.00 | PUT | 320.00 | $0.58 | $0.43 / 924 | $0.47 / 799 | 0 | 53 | 34.810180% | -0.007308 | -0.009854 | 0.000707 | 0.021827 | -0.002277 |
| XSP29Jul22C315.00 | CALL | 315.00 | | $67.05 / 51 | $68.68 / 51 | 0 | 0 | 27.929643% | 0.996002 | -0.020464 | 0.000414 | 0.012768 | 0.248691 |
| XSP29Jul22P315.00 | PUT | 315.00 | $1.16 | $0.35 / 1,716 | $0.40 / 1,516 | 0 | 25 | 36.217451% | -0.003998 | -0.005770 | 0.000414 | 0.012768 | -0.001244 |
| XSP29Jul22C310.00 | CALL | 310.00 | | $71.98 / 50 | $73.71 / 50 | 0 | 0 | 28.940234% | 0.997922 | -0.017662 | 0.000229 | 0.007077 | 0.245322 |
| XSP29Jul22P310.00 | PUT | 310.00 | $0.53 | $0.30 / 958 | $0.34 / 1,233 | 0 | 24 | 37.748622% | -0.002078 | -0.003200 | 0.000229 | 0.007077 | -0.000646 |
| XSP29Jul22C305.00 | CALL | 305.00 | | $76.84 / 50 | $78.72 / 50 | 0 | 0 | 31.101420% | 0.998977 | -0.015906 | 0.000120 | 0.003707 | 0.241683 |
| XSP29Jul22C300.00 | CALL | 300.00 | $78.91 | $81.87 / 50 | $83.50 / 50 | 0 | 10 | 29.083593% | 0.999524 | -0.014824 | 0.000059 | 0.001830 | 0.237886 |
| XSP29Jul22C295.00 | CALL | 295.00 | | $86.76 / 50 | $88.64 / 50 | 0 | 0 | 24.790908% | 0.999792 | -0.014146 | 0.000028 | 0.000849 | 0.234002 |
| XSP29Jul22C290.00 | CALL | 290.00 | | $91.83 / 50 | $93.45 / 50 | 0 | 0 | 0.000000% | 0.999914 | -0.013696 | 0.000012 | 0.000369 | 0.230073 |
| XSP29Jul22P290.00 | PUT | 290.00 | $0.69 | $0.16 / 1,075 | $0.20 / 1,657 | 0 | 2 | 44.079555% | -0.000086 | -0.000168 | 0.000012 | 0.000369 | -0.000027 |
| XSP29Jul22C285.00 | CALL | 285.00 | | $96.80 / 50 | $98.43 / 50 | 0 | 0 | 0.000000% | 0.999967 | -0.013363 | 0.000005 | 0.000150 | 0.226122 |
| XSP29Jul22P285.00 | PUT | 285.00 | $1.03 | $0.13 / 1,782 | $0.17 / 850 | 0 | 3 | 45.414093% | -0.000033 | -0.000068 | 0.000005 | 0.000150 | -0.000010 |
| XSP29Jul22C280.00 | CALL | 280.00 | $98.21 | $101.67 / 50 | $103.55 / 50 | 0 | 10 | 0.000000% | 0.999988 | -0.013088 | 0.000002 | 0.000057 | 0.222161 |
| XSP29Jul22P280.00 | PUT | 280.00 | $1.14 | $0.11 / 1,782 | $0.15 / 850 | 0 | 2 | 46.981315% | -0.000012 | -0.000026 | 0.000002 | 0.000057 | -0.000004 |
| XSP29Jul22C275.00 | CALL | 275.00 | | $106.75 / 50 | $108.48 / 50 | 0 | 0 | 0.000000% | 0.999996 | -0.012838 | 0.000001 | 0.000020 | 0.218196 |
| XSP29Jul22P275.00 | PUT | 275.00 | $1.06 | $0.10 / 1,175 | $0.14 / 1,657 | 0 | 4 | 48.915984% | -0.000004 | -0.000009 | 0.000001 | 0.000020 | -0.000001 |
| XSP29Jul22C270.00 | CALL | 270.00 | | $111.73 / 50 | $113.36 / 50 | 0 | 0 | 0.000000% | 0.999999 | -0.012598 | 0.000001 | 0.000006 | 0.214230 |
| XSP29Jul22P270.00 | PUT | 270.00 | | $0.08 / 1,782 | $0.12 / 1,657 | 0 | 0 | 50.250636% | -0.000001 | -0.000003 | 0.000001 | 0.000006 | 0.000000 |
| XSP29Jul22C265.00 | CALL | 265.00 | | $116.71 / 50 | $118.44 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.012363 | 0.000001 | 0.000002 | 0.210263 |
| XSP29Jul22C260.00 | CALL | 260.00 | $118.02 | $121.69 / 50 | $123.32 / 50 | 0 | 10 | 0.000000% | 1.000000 | -0.012129 | 0.000001 | 0.000001 | 0.206296 |
| XSP29Jul22P260.00 | PUT | 260.00 | | $0.06 / 1,150 | $0.09 / 850 | 0 | 0 | 53.391737% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| XSP29Jul22C255.00 | CALL | 255.00 | | $126.57 / 50 | $128.46 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.011896 | 0.000001 | 0.000000 | 0.202328 |
| XSP29Jul22P255.00 | PUT | 255.00 | | $0.05 / 1,150 | $0.08 / 850 | 0 | 0 | 54.976813% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP29Jul22C250.00 | CALL | 250.00 | | $131.66 / 50 | $133.29 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.011662 | 0.000001 | 0.000000 | 0.198361 |
| XSP29Jul22P250.00 | PUT | 250.00 | $0.09 | $0.04 / 1,675 | $0.07 / 850 | 0 | 5 | 56.432887% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP29Jul22C245.00 | CALL | 245.00 | | $136.64 / 50 | $138.38 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.011429 | 0.000001 | 0.000000 | 0.194394 |
| XSP29Jul22P245.00 | PUT | 245.00 | | $0.03 / 1,782 | $0.07 / 1,657 | 0 | 0 | 58.320609% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP29Jul22C240.00 | CALL | 240.00 | | $141.53 / 50 | $143.41 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.011196 | 0.000001 | 0.000000 | 0.190427 |
| XSP29Jul22P240.00 | PUT | 240.00 | | $0.02 / 1,782 | $0.06 / 1,657 | 0 | 0 | 59.478925% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |