XSP.IN Option Chain
End of day data from June 30, 2022 for XSP.IN options expired on July 29, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP29Jul22P370.00 | PUT | 370.00 | $7.28 | $7.84 / 153 | $7.95 / 153 | 180 | 1,671 | 27.841194% | -0.361205 | -0.175256 | 0.012838 | 0.406539 | -0.118566 |
| XSP29Jul22C412.00 | CALL | 412.00 | $0.96 | $0.93 / 561 | $1.00 / 561 | 151 | 3,529 | 21.316459% | 0.149163 | -0.115537 | 0.007962 | 0.252130 | 0.044628 |
| XSP29Jul22P345.00 | PUT | 345.00 | $2.49 | $2.42 / 425 | $2.49 / 425 | 92 | 45 | 31.348543% | -0.103281 | -0.085434 | 0.006158 | 0.195019 | -0.033358 |
| XSP29Jul22P369.00 | PUT | 369.00 | $7.01 | $7.51 / 170 | $7.62 / 170 | 80 | 5 | 27.985402% | -0.348136 | -0.173141 | 0.012671 | 0.401251 | -0.114184 |
| XSP29Jul22P344.00 | PUT | 344.00 | $2.52 | $2.30 / 442 | $2.37 / 442 | 46 | 12 | 31.492785% | -0.096673 | -0.081440 | 0.005868 | 0.185825 | -0.031208 |
| XSP29Jul22C422.50 | CALL | 422.50 | $0.34 | $0.34 / 748 | $0.38 / 748 | 35 | 0 | 21.167238% | 0.085874 | -0.077742 | 0.005375 | 0.170199 | 0.025805 |
| XSP29Jul22P368.00 | PUT | 368.00 | $7.31 | $7.19 / 170 | $7.31 / 170 | 30 | 10 | 28.138529% | -0.335209 | -0.170827 | 0.012490 | 0.395528 | -0.109858 |
| XSP29Jul22P385.00 | PUT | 385.00 | $14.90 | $14.24 / 102 | $14.43 / 102 | 14 | 11,366 | 25.594949% | -0.563742 | -0.180634 | 0.013499 | 0.427478 | -0.187657 |
| XSP29Jul22C405.00 | CALL | 405.00 | $1.85 | $1.76 / 391 | $1.83 / 391 | 11 | 99 | 21.662494% | 0.206776 | -0.142437 | 0.009789 | 0.309976 | 0.061650 |
| XSP29Jul22C376.00 | CALL | 376.00 | $11.96 | $12.62 / 119 | $12.79 / 119 | 10 | 2 | 25.667607% | 0.558233 | -0.201350 | 0.013528 | 0.428396 | 0.162841 |
| XSP29Jul22P376.00 | PUT | 376.00 | $11.32 | $10.04 / 136 | $10.16 / 136 | 10 | 5 | 26.909126% | -0.441767 | -0.183472 | 0.013528 | 0.428396 | -0.145759 |
| XSP29Jul22C425.00 | CALL | 425.00 | $0.29 | $0.26 / 782 | $0.30 / 782 | 7 | 11 | 21.139852% | 0.074487 | -0.069770 | 0.004827 | 0.152843 | 0.022403 |
| XSP29Jul22C420.00 | CALL | 420.00 | $0.44 | $0.43 / 814 | $0.47 / 714 | 7 | 22 | 21.105346% | 0.098596 | -0.086174 | 0.005953 | 0.188529 | 0.029599 |
| XSP29Jul22P379.00 | PUT | 379.00 | $12.22 | $11.31 / 119 | $11.50 / 119 | 7 | 292 | 26.512519% | -0.482705 | -0.184552 | 0.013661 | 0.432610 | -0.159712 |
| XSP29Jul22P350.00 | PUT | 350.00 | $3.20 | $3.11 / 357 | $3.19 / 357 | 7 | 15 | 30.653325% | -0.140884 | -0.106049 | 0.007662 | 0.242622 | -0.045624 |
| XSP29Jul22C414.00 | CALL | 414.00 | $0.96 | $0.77 / 612 | $0.83 / 612 | 3 | 1 | 21.239986% | 0.135041 | -0.107939 | 0.007443 | 0.235712 | 0.040439 |
| XSP29Jul22C409.00 | CALL | 409.00 | $1.49 | $1.22 / 493 | $1.30 / 493 | 3 | 109 | 21.413086% | 0.172280 | -0.127083 | 0.008748 | 0.277017 | 0.051471 |
| XSP29Jul22C399.00 | CALL | 399.00 | $3.75 | $2.94 / 289 | $3.04 / 289 | 3 | 45 | 22.294904% | 0.266324 | -0.164256 | 0.011255 | 0.356419 | 0.079132 |
| XSP29Jul22C398.00 | CALL | 398.00 | $4.03 | $3.19 / 272 | $3.27 / 272 | 3 | 1 | 22.390171% | 0.277124 | -0.167630 | 0.011480 | 0.363543 | 0.082291 |
| XSP29Jul22C394.00 | CALL | 394.00 | $4.97 | $4.34 / 221 | $4.43 / 221 | 3 | 11 | 22.929382% | 0.322641 | -0.180021 | 0.012299 | 0.389486 | 0.095557 |
| XSP29Jul22C380.00 | CALL | 380.00 | $10.19 | $10.35 / 119 | $10.52 / 119 | 3 | 63 | 25.053163% | 0.503658 | -0.202524 | 0.013673 | 0.432999 | 0.147501 |
| XSP29Jul22C378.00 | CALL | 378.00 | $11.25 | $11.44 / 119 | $11.64 / 119 | 3 | 2 | 25.356345% | 0.530947 | -0.202394 | 0.013633 | 0.431713 | 0.155194 |
| XSP29Jul22P377.00 | PUT | 377.00 | $11.33 | $10.45 / 119 | $10.58 / 119 | 3 | 126 | 26.761501% | -0.455402 | -0.184060 | 0.013589 | 0.430308 | -0.150395 |
| XSP29Jul22P372.00 | PUT | 372.00 | $9.28 | $8.52 / 153 | $8.64 / 153 | 3 | 124 | 27.528653% | -0.387714 | -0.178866 | 0.013129 | 0.415750 | -0.127478 |
| XSP29Jul22C415.00 | CALL | 415.00 | $0.75 | $0.70 / 629 | $0.76 / 629 | 2 | 25 | 21.222107% | 0.128359 | -0.104191 | 0.007187 | 0.227601 | 0.038455 |
| XSP29Jul22C408.00 | CALL | 408.00 | $1.25 | $1.34 / 459 | $1.42 / 459 | 2 | 3 | 21.475541% | 0.180509 | -0.130942 | 0.009010 | 0.285317 | 0.053902 |
| XSP29Jul22C400.00 | CALL | 400.00 | $2.49 | $2.71 / 306 | $2.78 / 306 | 2 | 26 | 22.143960% | 0.255766 | -0.160791 | 0.011024 | 0.349084 | 0.076041 |
| XSP29Jul22C385.00 | CALL | 385.00 | $7.71 | $7.88 / 136 | $7.98 / 136 | 2 | 6 | 24.293656% | 0.436258 | -0.198940 | 0.013499 | 0.427478 | 0.128330 |
| XSP29Jul22C384.00 | CALL | 384.00 | $8.19 | $8.36 / 136 | $8.49 / 136 | 2 | 6 | 24.502291% | 0.449583 | -0.200091 | 0.013565 | 0.429554 | 0.132138 |
| XSP29Jul22P365.00 | PUT | 365.00 | $6.27 | $6.31 / 204 | $6.42 / 204 | 2 | 40 | 28.583711% | -0.297434 | -0.162773 | 0.011871 | 0.375919 | -0.097256 |
| XSP29Jul22P600.00 | PUT | 600.00 | $220.97 | $220.05 / 50 | $221.98 / 50 | 1 | 0 | 72.523770% | -1.000000 | 0.028529 | 0.000001 | 0.000000 | -0.492447 |
| XSP29Jul22P458.00 | PUT | 458.00 | $82.87 | $78.29 / 50 | $80.22 / 50 | 1 | 1 | 35.331148% | -0.992101 | 0.011099 | 0.000743 | 0.023526 | -0.373504 |
| XSP29Jul22C411.00 | CALL | 411.00 | $0.90 | $1.02 / 544 | $1.09 / 544 | 1 | 17 | 21.341986% | 0.156608 | -0.119372 | 0.008223 | 0.260407 | 0.046834 |
| XSP29Jul22C410.00 | CALL | 410.00 | $1.26 | $1.11 / 527 | $1.19 / 510 | 1 | 41 | 21.358415% | 0.164313 | -0.123224 | 0.008485 | 0.268708 | 0.049114 |
| XSP29Jul22P405.00 | PUT | 405.00 | $28.34 | $27.16 / 57 | $29.09 / 57 | 1 | 20 | 23.570812% | -0.793224 | -0.123180 | 0.009789 | 0.309976 | -0.270751 |
| XSP29Jul22C397.00 | CALL | 397.00 | $3.97 | $3.45 / 255 | $3.53 / 255 | 1 | 1 | 22.503538% | 0.288163 | -0.170904 | 0.011698 | 0.370432 | 0.085514 |
| XSP29Jul22C396.00 | CALL | 396.00 | $4.26 | $3.73 / 238 | $3.83 / 238 | 1 | 2 | 22.664531% | 0.299433 | -0.174066 | 0.011907 | 0.377067 | 0.088802 |
| XSP29Jul22C395.00 | CALL | 395.00 | $3.75 | $4.03 / 238 | $4.12 / 238 | 1 | 17 | 22.799217% | 0.310928 | -0.177109 | 0.012108 | 0.383425 | 0.092150 |
| XSP29Jul22P395.00 | PUT | 395.00 | $20.21 | $19.50 / 66 | $21.42 / 66 | 1 | 9 | 24.290749% | -0.689072 | -0.158327 | 0.012108 | 0.383425 | -0.232044 |
| XSP29Jul22C391.00 | CALL | 391.00 | $4.51 | $5.38 / 187 | $5.47 / 187 | 1 | 5 | 23.378756% | 0.358997 | -0.187887 | 0.012811 | 0.405680 | 0.106100 |
| XSP29Jul22P391.00 | PUT | 391.00 | $20.00 | $16.77 / 72 | $18.73 / 72 | 1 | 48 | 24.593862% | -0.641003 | -0.169295 | 0.012811 | 0.405680 | -0.214811 |
| XSP29Jul22C386.00 | CALL | 386.00 | $6.25 | $7.42 / 136 | $7.54 / 136 | 1 | 0 | 24.157339% | 0.423039 | -0.197581 | 0.013419 | 0.424934 | 0.124545 |
| XSP29Jul22C383.00 | CALL | 383.00 | $10.11 | $8.84 / 136 | $8.98 / 136 | 1 | 0 | 24.651553% | 0.463001 | -0.201029 | 0.013615 | 0.431153 | 0.135964 |
| XSP29Jul22P380.00 | PUT | 380.00 | $13.20 | $11.76 / 119 | $11.95 / 119 | 1 | 22 | 26.352074% | -0.496342 | -0.184455 | 0.013673 | 0.432999 | -0.164382 |
| XSP29Jul22C375.00 | CALL | 375.00 | $11.49 | $13.21 / 119 | $13.39 / 119 | 1 | 6 | 25.803994% | 0.571836 | -0.200487 | 0.013452 | 0.425978 | 0.166635 |
| XSP29Jul22P375.00 | PUT | 375.00 | $11.92 | $9.64 / 136 | $9.76 / 136 | 1 | 29 | 27.061085% | -0.428164 | -0.182656 | 0.013452 | 0.425978 | -0.141144 |
| XSP29Jul22P364.00 | PUT | 364.00 | $6.01 | $6.02 / 204 | $6.18 / 204 | 1 | 79 | 28.756097% | -0.285222 | -0.159745 | 0.011641 | 0.368635 | -0.093195 |
| XSP29Jul22P363.00 | PUT | 363.00 | $7.42 | $5.77 / 221 | $5.87 / 221 | 1 | 50 | 28.861134% | -0.273222 | -0.156561 | 0.011400 | 0.361013 | -0.089210 |
| XSP29Jul22P358.00 | PUT | 358.00 | $5.98 | $4.57 / 272 | $4.67 / 272 | 1 | 33 | 29.536148% | -0.216789 | -0.138675 | 0.010063 | 0.318673 | -0.070544 |
| XSP29Jul22P355.00 | PUT | 355.00 | $4.70 | $3.98 / 306 | $4.06 / 306 | 1 | 76 | 29.985560% | -0.186120 | -0.126780 | 0.009184 | 0.290816 | -0.060450 |
| XSP29Jul22P346.00 | PUT | 346.00 | $2.66 | $2.54 / 408 | $2.61 / 408 | 1 | 33 | 31.182137% | -0.110190 | -0.089483 | 0.006453 | 0.204349 | -0.035608 |
| XSP29Jul22P335.00 | PUT | 335.00 | $1.53 | $1.46 / 578 | $1.53 / 561 | 1 | 67 | 32.941493% | -0.050008 | -0.049225 | 0.003536 | 0.111959 | -0.016077 |
| XSP29Jul22P325.00 | PUT | 325.00 | $1.25 | $0.93 / 680 | $0.97 / 680 | 1 | 21 | 35.006961% | -0.020773 | -0.023927 | 0.001714 | 0.054270 | -0.006653 |
| XSP29Jul22C600.00 | CALL | 600.00 | | | $0.02 / 1,450 | 0 | 0 | 51.910550% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP29Jul22C590.00 | CALL | 590.00 | | | $0.02 / 1,450 | 0 | 0 | 50.199839% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP29Jul22P590.00 | PUT | 590.00 | | $210.09 / 50 | $212.02 / 50 | 0 | 0 | 70.829820% | -1.000000 | 0.028054 | 0.000001 | 0.000000 | -0.484239 |
| XSP29Jul22C580.00 | CALL | 580.00 | | | $0.02 / 1,450 | 0 | 0 | 48.449318% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP29Jul22P580.00 | PUT | 580.00 | | $200.08 / 0 | $202.01 / 0 | 0 | 0 | 68.067495% | -1.000000 | 0.027578 | 0.000001 | 0.000000 | -0.476032 |
| XSP29Jul22C570.00 | CALL | 570.00 | | | $0.02 / 1,450 | 0 | 0 | 46.664007% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP29Jul22P570.00 | PUT | 570.00 | | $190.12 / 50 | $192.05 / 50 | 0 | 0 | 66.243071% | -1.000000 | 0.027102 | 0.000001 | 0.000000 | -0.467824 |
| XSP29Jul22C560.00 | CALL | 560.00 | | | $0.02 / 1,450 | 0 | 0 | 44.839136% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP29Jul22P560.00 | PUT | 560.00 | | $180.11 / 50 | $182.04 / 50 | 0 | 0 | 63.394514% | -1.000000 | 0.026626 | 0.000001 | 0.000001 | -0.459617 |
| XSP29Jul22C550.00 | CALL | 550.00 | | | $0.02 / 1,350 | 0 | 0 | 42.973333% | 0.000001 | -0.000002 | 0.000001 | 0.000005 | 0.000000 |
| XSP29Jul22P550.00 | PUT | 550.00 | | $170.17 / 50 | $172.10 / 50 | 0 | 0 | 61.775543% | -0.999999 | 0.026150 | 0.000001 | 0.000005 | -0.451409 |
| XSP29Jul22C540.00 | CALL | 540.00 | | | $0.02 / 1,350 | 0 | 0 | 41.062706% | 0.000003 | -0.000006 | 0.000001 | 0.000014 | 0.000001 |
| XSP29Jul22P540.00 | PUT | 540.00 | | $160.14 / 50 | $162.07 / 50 | 0 | 0 | 58.475930% | -0.999997 | 0.025670 | 0.000001 | 0.000014 | -0.443201 |
| XSP29Jul22C530.00 | CALL | 530.00 | | | $0.02 / 1,250 | 0 | 0 | 39.106558% | 0.000008 | -0.000018 | 0.000001 | 0.000040 | 0.000003 |
| XSP29Jul22P530.00 | PUT | 530.00 | | $150.17 / 50 | $152.10 / 50 | 0 | 0 | 56.175715% | -0.999992 | 0.025182 | 0.000001 | 0.000040 | -0.434992 |
| XSP29Jul22C525.00 | CALL | 525.00 | | | $0.02 / 1,250 | 0 | 0 | 38.111027% | 0.000014 | -0.000031 | 0.000002 | 0.000068 | 0.000004 |
| XSP29Jul22P525.00 | PUT | 525.00 | | $145.16 / 50 | $147.09 / 50 | 0 | 0 | 54.565800% | -0.999986 | 0.024932 | 0.000002 | 0.000068 | -0.430887 |
| XSP29Jul22C520.00 | CALL | 520.00 | $2.03 | | $0.02 / 1,150 | 0 | 0 | 37.101477% | 0.000024 | -0.000051 | 0.000004 | 0.000114 | 0.000007 |
| XSP29Jul22P520.00 | PUT | 520.00 | | $140.17 / 50 | $142.10 / 50 | 0 | 0 | 53.285703% | -0.999976 | 0.024674 | 0.000004 | 0.000114 | -0.426780 |
| XSP29Jul22C515.00 | CALL | 515.00 | | | $0.02 / 1,150 | 0 | 0 | 36.078725% | 0.000041 | -0.000085 | 0.000006 | 0.000187 | 0.000013 |
| XSP29Jul22P515.00 | PUT | 515.00 | | $135.18 / 50 | $137.11 / 50 | 0 | 0 | 51.982849% | -0.999959 | 0.024403 | 0.000006 | 0.000187 | -0.422671 |
| XSP29Jul22C510.00 | CALL | 510.00 | $0.91 | | $0.02 / 1,050 | 0 | 0 | 35.046011% | 0.000070 | -0.000138 | 0.000010 | 0.000306 | 0.000021 |
| XSP29Jul22P510.00 | PUT | 510.00 | | $130.18 / 50 | $132.12 / 50 | 0 | 0 | 50.578295% | -0.999930 | 0.024111 | 0.000010 | 0.000306 | -0.418558 |
| XSP29Jul22C505.00 | CALL | 505.00 | | | $0.02 / 950 | 0 | 0 | 33.996235% | 0.000116 | -0.000223 | 0.000016 | 0.000494 | 0.000035 |
| XSP29Jul22P505.00 | PUT | 505.00 | | $125.19 / 50 | $127.12 / 50 | 0 | 0 | 49.150386% | -0.999884 | 0.023789 | 0.000016 | 0.000494 | -0.414441 |
| XSP29Jul22C500.00 | CALL | 500.00 | $0.51 | | $0.02 / 850 | 0 | 3 | 32.935077% | 0.000191 | -0.000356 | 0.000025 | 0.000788 | 0.000058 |
| XSP29Jul22P500.00 | PUT | 500.00 | | $120.20 / 50 | $122.13 / 50 | 0 | 0 | 47.785873% | -0.999809 | 0.023418 | 0.000025 | 0.000788 | -0.410314 |
| XSP29Jul22C495.00 | CALL | 495.00 | $0.73 | | $0.02 / 850 | 0 | 5 | 31.858986% | 0.000311 | -0.000562 | 0.000039 | 0.001242 | 0.000095 |
| XSP29Jul22P495.00 | PUT | 495.00 | | $115.21 / 50 | $117.14 / 50 | 0 | 0 | 46.395210% | -0.999689 | 0.022975 | 0.000039 | 0.001242 | -0.406174 |
| XSP29Jul22C490.00 | CALL | 490.00 | $0.46 | | $0.03 / 1,657 | 0 | 3 | 31.954699% | 0.000501 | -0.000875 | 0.000061 | 0.001932 | 0.000153 |
| XSP29Jul22P490.00 | PUT | 490.00 | $86.65 | $110.22 / 50 | $112.15 / 50 | 0 | 1 | 44.979759% | -0.999499 | 0.022424 | 0.000061 | 0.001932 | -0.402012 |
| XSP29Jul22C489.00 | CALL | 489.00 | | | $0.03 / 1,657 | 0 | 0 | 31.727691% | 0.000550 | -0.000954 | 0.000067 | 0.002108 | 0.000168 |
| XSP29Jul22P489.00 | PUT | 489.00 | | $109.22 / 50 | $111.15 / 50 | 0 | 0 | 44.664294% | -0.999450 | 0.022297 | 0.000067 | 0.002108 | -0.401176 |
| XSP29Jul22C488.00 | CALL | 488.00 | | | $0.03 / 1,657 | 0 | 0 | 31.500032% | 0.000604 | -0.001040 | 0.000073 | 0.002298 | 0.000184 |
| XSP29Jul22P488.00 | PUT | 488.00 | $84.72 | $108.22 / 50 | $110.15 / 50 | 0 | 1 | 44.348030% | -0.999396 | 0.022164 | 0.000073 | 0.002298 | -0.400339 |
| XSP29Jul22C487.00 | CALL | 487.00 | | | $0.03 / 1,657 | 0 | 0 | 31.272672% | 0.000663 | -0.001133 | 0.000079 | 0.002504 | 0.000202 |
| XSP29Jul22P487.00 | PUT | 487.00 | | $107.22 / 50 | $109.16 / 50 | 0 | 0 | 44.103701% | -0.999337 | 0.022023 | 0.000079 | 0.002504 | -0.399500 |
| XSP29Jul22C486.00 | CALL | 486.00 | | | $0.03 / 1,657 | 0 | 0 | 31.040321% | 0.000727 | -0.001234 | 0.000086 | 0.002727 | 0.000222 |
| XSP29Jul22P486.00 | PUT | 486.00 | | $106.22 / 50 | $108.16 / 50 | 0 | 0 | 43.785608% | -0.999273 | 0.021874 | 0.000086 | 0.002727 | -0.398660 |
| XSP29Jul22C485.00 | CALL | 485.00 | $0.68 | | $0.03 / 1,657 | 0 | 3 | 30.812074% | 0.000797 | -0.001344 | 0.000094 | 0.002968 | 0.000243 |
| XSP29Jul22P485.00 | PUT | 485.00 | | $105.23 / 50 | $107.16 / 50 | 0 | 0 | 43.538547% | -0.999203 | 0.021717 | 0.000094 | 0.002968 | -0.397818 |
| XSP29Jul22C484.00 | CALL | 484.00 | | | $0.03 / 1,657 | 0 | 0 | 30.582420% | 0.000874 | -0.001462 | 0.000102 | 0.003229 | 0.000266 |
| XSP29Jul22P484.00 | PUT | 484.00 | | $104.23 / 50 | $106.16 / 50 | 0 | 0 | 43.218588% | -0.999126 | 0.021552 | 0.000102 | 0.003229 | -0.396974 |
| XSP29Jul22C483.00 | CALL | 483.00 | $3.96 | | $0.03 / 1,657 | 0 | 3 | 30.351489% | 0.000957 | -0.001589 | 0.000111 | 0.003510 | 0.000292 |
| XSP29Jul22P483.00 | PUT | 483.00 | | $103.23 / 50 | $105.16 / 50 | 0 | 0 | 42.897792% | -0.999043 | 0.021376 | 0.000111 | 0.003510 | -0.396128 |
| XSP29Jul22C482.00 | CALL | 482.00 | | | $0.03 / 1,657 | 0 | 0 | 30.121531% | 0.001048 | -0.001727 | 0.000120 | 0.003814 | 0.000319 |
| XSP29Jul22P482.00 | PUT | 482.00 | | $102.23 / 50 | $104.16 / 50 | 0 | 0 | 42.576153% | -0.998952 | 0.021191 | 0.000120 | 0.003814 | -0.395280 |
| XSP29Jul22C481.00 | CALL | 481.00 | $0.73 | | $0.03 / 1,657 | 0 | 1 | 29.887985% | 0.001146 | -0.001876 | 0.000131 | 0.004143 | 0.000349 |
| XSP29Jul22P481.00 | PUT | 481.00 | | $101.23 / 50 | $103.17 / 50 | 0 | 0 | 42.324173% | -0.998854 | 0.020995 | 0.000131 | 0.004143 | -0.394429 |
| XSP29Jul22C480.00 | CALL | 480.00 | $3.35 | | $0.03 / 1,657 | 0 | 1 | 29.654702% | 0.001254 | -0.002037 | 0.000142 | 0.004497 | 0.000382 |
| XSP29Jul22P480.00 | PUT | 480.00 | | $100.23 / 50 | $102.17 / 50 | 0 | 0 | 42.000595% | -0.998746 | 0.020787 | 0.000142 | 0.004497 | -0.393575 |
| XSP29Jul22C479.00 | CALL | 479.00 | | | $0.03 / 1,657 | 0 | 0 | 29.420043% | 0.001371 | -0.002209 | 0.000154 | 0.004878 | 0.000417 |
| XSP29Jul22P479.00 | PUT | 479.00 | | $99.24 / 50 | $101.17 / 50 | 0 | 0 | 41.745751% | -0.998629 | 0.020566 | 0.000154 | 0.004878 | -0.392719 |
| XSP29Jul22C478.00 | CALL | 478.00 | | | $0.03 / 1,657 | 0 | 0 | 29.185874% | 0.001498 | -0.002396 | 0.000167 | 0.005289 | 0.000456 |
| XSP29Jul22P478.00 | PUT | 478.00 | | $98.24 / 50 | $100.17 / 50 | 0 | 0 | 41.420196% | -0.998502 | 0.020332 | 0.000167 | 0.005289 | -0.391860 |
| XSP29Jul22C477.00 | CALL | 477.00 | | | $0.03 / 1,550 | 0 | 0 | 28.952714% | 0.001636 | -0.002596 | 0.000181 | 0.005731 | 0.000498 |
| XSP29Jul22P477.00 | PUT | 477.00 | | $97.24 / 50 | $99.17 / 50 | 0 | 0 | 41.093755% | -0.998364 | 0.020084 | 0.000181 | 0.005731 | -0.390997 |
| XSP29Jul22C476.00 | CALL | 476.00 | $0.37 | | $0.03 / 1,550 | 0 | 3 | 28.715529% | 0.001785 | -0.002812 | 0.000196 | 0.006207 | 0.000543 |
| XSP29Jul22P476.00 | PUT | 476.00 | | $96.24 / 50 | $98.17 / 50 | 0 | 0 | 40.766421% | -0.998215 | 0.019821 | 0.000196 | 0.006207 | -0.390131 |
| XSP29Jul22C475.00 | CALL | 475.00 | $0.03 | | $0.03 / 1,450 | 0 | 5 | 28.479053% | 0.001948 | -0.003044 | 0.000212 | 0.006718 | 0.000593 |
| XSP29Jul22P475.00 | PUT | 475.00 | $97.30 | $95.24 / 50 | $97.18 / 50 | 0 | 1 | 40.506391% | -0.998052 | 0.019542 | 0.000212 | 0.006718 | -0.389261 |
| XSP29Jul22C474.00 | CALL | 474.00 | | | $0.03 / 1,350 | 0 | 0 | 28.242061% | 0.002124 | -0.003293 | 0.000229 | 0.007267 | 0.000646 |
| XSP29Jul22P474.00 | PUT | 474.00 | | $94.24 / 50 | $96.18 / 50 | 0 | 0 | 40.177002% | -0.997876 | 0.019245 | 0.000229 | 0.007267 | -0.388387 |
| XSP29Jul22C473.00 | CALL | 473.00 | | | $0.03 / 1,250 | 0 | 0 | 28.004794% | 0.002315 | -0.003560 | 0.000248 | 0.007856 | 0.000704 |
| XSP29Jul22P473.00 | PUT | 473.00 | | $93.25 / 50 | $95.18 / 50 | 0 | 0 | 39.916179% | -0.997685 | 0.018930 | 0.000248 | 0.007856 | -0.387508 |
| XSP29Jul22C472.00 | CALL | 472.00 | $3.03 | | $0.03 / 1,150 | 0 | 25 | 27.762646% | 0.002521 | -0.003847 | 0.000268 | 0.008489 | 0.000767 |
| XSP29Jul22P472.00 | PUT | 472.00 | | $92.25 / 50 | $94.18 / 50 | 0 | 0 | 39.580559% | -0.997479 | 0.018596 | 0.000268 | 0.008489 | -0.386624 |
| XSP29Jul22C471.00 | CALL | 471.00 | $0.54 | | $0.03 / 1,050 | 0 | 2 | 27.525233% | 0.002745 | -0.004155 | 0.000289 | 0.009166 | 0.000835 |
| XSP29Jul22P471.00 | PUT | 471.00 | | $91.25 / 50 | $93.18 / 50 | 0 | 0 | 39.248778% | -0.997255 | 0.018241 | 0.000289 | 0.009166 | -0.385736 |
| XSP29Jul22C470.00 | CALL | 470.00 | $0.06 | | $0.03 / 950 | 0 | 8 | 27.283841% | 0.002987 | -0.004484 | 0.000312 | 0.009892 | 0.000908 |
| XSP29Jul22P470.00 | PUT | 470.00 | | $90.25 / 50 | $92.19 / 50 | 0 | 0 | 38.982395% | -0.997013 | 0.017864 | 0.000312 | 0.009892 | -0.384842 |
| XSP29Jul22C469.00 | CALL | 469.00 | $0.06 | | $0.03 / 850 | 0 | 5 | 27.045884% | 0.003249 | -0.004837 | 0.000337 | 0.010669 | 0.000988 |
| XSP29Jul22P469.00 | PUT | 469.00 | | $89.26 / 50 | $91.19 / 50 | 0 | 0 | 38.713545% | -0.996751 | 0.017463 | 0.000337 | 0.010669 | -0.383941 |
| XSP29Jul22C468.00 | CALL | 468.00 | | | $0.03 / 850 | 0 | 0 | 26.800747% | 0.003532 | -0.005214 | 0.000363 | 0.011500 | 0.001074 |
| XSP29Jul22P468.00 | PUT | 468.00 | $22.78 | $88.26 / 50 | $90.19 / 50 | 0 | 1 | 38.376611% | -0.996468 | 0.017039 | 0.000363 | 0.011500 | -0.383035 |
| XSP29Jul22C467.00 | CALL | 467.00 | | | $0.03 / 850 | 0 | 0 | 26.557885% | 0.003837 | -0.005617 | 0.000391 | 0.012388 | 0.001166 |
| XSP29Jul22P467.00 | PUT | 467.00 | | $87.26 / 50 | $89.19 / 50 | 0 | 0 | 38.043037% | -0.996163 | 0.016588 | 0.000391 | 0.012388 | -0.382122 |
| XSP29Jul22C466.00 | CALL | 466.00 | $0.26 | | $0.04 / 1,657 | 0 | 25 | 27.102979% | 0.004166 | -0.006048 | 0.000421 | 0.013337 | 0.001266 |
| XSP29Jul22P466.00 | PUT | 466.00 | | $86.26 / 50 | $88.20 / 50 | 0 | 0 | 37.767702% | -0.995834 | 0.016110 | 0.000421 | 0.013337 | -0.381201 |
| XSP29Jul22C465.00 | CALL | 465.00 | $0.05 | | $0.04 / 1,657 | 0 | 9 | 26.850745% | 0.004522 | -0.006508 | 0.000453 | 0.014349 | 0.001374 |
| XSP29Jul22P465.00 | PUT | 465.00 | $69.64 | $85.26 / 50 | $87.24 / 50 | 0 | 1 | 37.678713% | -0.995478 | 0.015602 | 0.000453 | 0.014349 | -0.380272 |
| XSP29Jul22C464.00 | CALL | 464.00 | | | $0.04 / 1,657 | 0 | 0 | 26.598670% | 0.004905 | -0.006998 | 0.000487 | 0.015428 | 0.001490 |
| XSP29Jul22P464.00 | PUT | 464.00 | | $84.27 / 50 | $86.20 / 50 | 0 | 0 | 37.151309% | -0.995095 | 0.015064 | 0.000487 | 0.015428 | -0.379335 |
| XSP29Jul22C463.00 | CALL | 463.00 | $11.34 | | $0.04 / 1,657 | 0 | 3 | 26.346818% | 0.005317 | -0.007521 | 0.000524 | 0.016579 | 0.001615 |
| XSP29Jul22P463.00 | PUT | 463.00 | | $83.27 / 50 | $85.20 / 50 | 0 | 0 | 36.810196% | -0.994683 | 0.014494 | 0.000524 | 0.016579 | -0.378390 |
| XSP29Jul22C462.00 | CALL | 462.00 | $1.05 | | $0.04 / 1,657 | 0 | 26 | 26.094948% | 0.005762 | -0.008077 | 0.000562 | 0.017803 | 0.001750 |
| XSP29Jul22P462.00 | PUT | 462.00 | | $82.27 / 50 | $84.21 / 50 | 0 | 0 | 36.532727% | -0.994238 | 0.013890 | 0.000562 | 0.017803 | -0.377434 |
| XSP29Jul22C461.00 | CALL | 461.00 | $3.73 | | $0.04 / 1,550 | 0 | 5 | 25.840665% | 0.006240 | -0.008669 | 0.000603 | 0.019107 | 0.001894 |
| XSP29Jul22P461.00 | PUT | 461.00 | | $81.28 / 50 | $83.21 / 50 | 0 | 0 | 36.248271% | -0.993760 | 0.013251 | 0.000603 | 0.019107 | -0.376469 |
| XSP29Jul22C460.00 | CALL | 460.00 | $0.08 | | $0.04 / 1,350 | 0 | 7 | 25.588663% | 0.006753 | -0.009299 | 0.000647 | 0.020492 | 0.002050 |
| XSP29Jul22P460.00 | PUT | 460.00 | $82.20 | $80.28 / 50 | $82.21 / 50 | 0 | 6 | 35.903228% | -0.993247 | 0.012573 | 0.000647 | 0.020492 | -0.375492 |
| XSP29Jul22C459.00 | CALL | 459.00 | | | $0.04 / 1,150 | 0 | 0 | 25.334251% | 0.007306 | -0.009968 | 0.000694 | 0.021964 | 0.002217 |
| XSP29Jul22P459.00 | PUT | 459.00 | | $79.28 / 50 | $81.21 / 50 | 0 | 0 | 35.557133% | -0.992694 | 0.011857 | 0.000694 | 0.021964 | -0.374505 |
| XSP29Jul22C458.00 | CALL | 458.00 | $1.54 | | $0.04 / 850 | 0 | 34 | 25.078096% | 0.007899 | -0.010678 | 0.000743 | 0.023526 | 0.002397 |
| XSP29Jul22C457.00 | CALL | 457.00 | $0.37 | | $0.04 / 850 | 0 | 3 | 24.821271% | 0.008535 | -0.011432 | 0.000795 | 0.025183 | 0.002589 |
| XSP29Jul22P457.00 | PUT | 457.00 | | $77.29 / 50 | $79.22 / 50 | 0 | 0 | 34.982748% | -0.991465 | 0.010298 | 0.000795 | 0.025183 | -0.372491 |
| XSP29Jul22C456.00 | CALL | 456.00 | $0.14 | | $0.05 / 1,657 | 0 | 0 | 25.164139% | 0.009217 | -0.012230 | 0.000851 | 0.026939 | 0.002796 |
| XSP29Jul22P456.00 | PUT | 456.00 | | $76.29 / 50 | $78.22 / 50 | 0 | 0 | 34.633507% | -0.990783 | 0.009452 | 0.000851 | 0.026939 | -0.371464 |
| XSP29Jul22C455.00 | CALL | 455.00 | $0.07 | $0.01 / 850 | $0.05 / 1,657 | 0 | 29 | 23.586993% | 0.009948 | -0.013076 | 0.000909 | 0.028798 | 0.003017 |
| XSP29Jul22P455.00 | PUT | 455.00 | $19.36 | $75.30 / 50 | $77.23 / 50 | 0 | 1 | 34.397647% | -0.990052 | 0.008559 | 0.000909 | 0.028798 | -0.370422 |
| XSP29Jul22C454.00 | CALL | 454.00 | $0.12 | $0.01 / 1,050 | $0.05 / 1,657 | 0 | 1 | 23.334384% | 0.010732 | -0.013971 | 0.000972 | 0.030765 | 0.003254 |
| XSP29Jul22P454.00 | PUT | 454.00 | $83.80 | $74.30 / 50 | $76.23 / 50 | 0 | 1 | 34.044661% | -0.989268 | 0.007616 | 0.000972 | 0.030765 | -0.369364 |
| XSP29Jul22C453.00 | CALL | 453.00 | | $0.01 / 1,350 | $0.05 / 1,350 | 0 | 0 | 23.079570% | 0.011570 | -0.014917 | 0.001037 | 0.032844 | 0.003507 |
| XSP29Jul22P453.00 | PUT | 453.00 | | $73.30 / 50 | $75.24 / 50 | 0 | 0 | 33.747817% | -0.988430 | 0.006622 | 0.001037 | 0.032844 | -0.368290 |
| XSP29Jul22C452.00 | CALL | 452.00 | $0.54 | $0.01 / 1,657 | $0.05 / 1,050 | 0 | 2 | 22.825118% | 0.012466 | -0.015916 | 0.001107 | 0.035040 | 0.003778 |
| XSP29Jul22P452.00 | PUT | 452.00 | $18.18 | $72.31 / 50 | $74.24 / 50 | 0 | 1 | 33.448343% | -0.987534 | 0.005575 | 0.001107 | 0.035040 | -0.367199 |
| XSP29Jul22C451.00 | CALL | 451.00 | $0.13 | $0.01 / 1,657 | $0.05 / 850 | 0 | 2 | 22.569877% | 0.013425 | -0.016971 | 0.001180 | 0.037357 | 0.004067 |
| XSP29Jul22P451.00 | PUT | 451.00 | | $71.31 / 50 | $73.24 / 50 | 0 | 0 | 33.092847% | -0.986575 | 0.004473 | 0.001180 | 0.037357 | -0.366088 |
| XSP29Jul22C450.00 | CALL | 450.00 | $0.12 | $0.02 / 850 | $0.06 / 1,657 | 0 | 11 | 23.002314% | 0.014448 | -0.018084 | 0.001257 | 0.039801 | 0.004377 |
| XSP29Jul22P450.00 | PUT | 450.00 | $41.86 | $70.32 / 50 | $72.25 / 50 | 0 | 1 | 32.846221% | -0.985552 | 0.003313 | 0.001257 | 0.039801 | -0.364958 |
| XSP29Jul22C449.00 | CALL | 449.00 | $2.59 | $0.02 / 1,150 | $0.06 / 1,550 | 0 | 34 | 22.736702% | 0.015541 | -0.019256 | 0.001338 | 0.042374 | 0.004706 |
| XSP29Jul22P449.00 | PUT | 449.00 | | $69.32 / 50 | $71.25 / 50 | 0 | 0 | 32.486103% | -0.984459 | 0.002093 | 0.001338 | 0.042374 | -0.363808 |
| XSP29Jul22C448.00 | CALL | 448.00 | $1.13 | $0.02 / 1,657 | $0.06 / 950 | 0 | 1 | 22.471758% | 0.016706 | -0.020490 | 0.001424 | 0.045083 | 0.005058 |
| XSP29Jul22P448.00 | PUT | 448.00 | | $68.33 / 50 | $70.26 / 50 | 0 | 0 | 32.233972% | -0.983294 | 0.000812 | 0.001424 | 0.045083 | -0.362635 |
| XSP29Jul22C447.00 | CALL | 447.00 | $0.21 | $0.02 / 1,657 | $0.07 / 1,657 | 0 | 0 | 22.494904% | 0.017948 | -0.021787 | 0.001514 | 0.047931 | 0.005433 |
| XSP29Jul22P447.00 | PUT | 447.00 | | $67.33 / 50 | $69.26 / 50 | 0 | 0 | 31.870704% | -0.982052 | -0.000533 | 0.001514 | 0.047931 | -0.361440 |
| XSP29Jul22C446.00 | CALL | 446.00 | $0.25 | $0.03 / 1,150 | $0.07 / 1,450 | 0 | 0 | 22.487522% | 0.019271 | -0.023151 | 0.001608 | 0.050924 | 0.005832 |
| XSP29Jul22P446.00 | PUT | 446.00 | | $66.34 / 50 | $68.27 / 50 | 0 | 0 | 31.612939% | -0.980729 | -0.001944 | 0.001608 | 0.050924 | -0.360220 |
| XSP29Jul22C445.00 | CALL | 445.00 | $0.09 | $0.03 / 1,657 | $0.07 / 850 | 0 | 7 | 22.216189% | 0.020680 | -0.024583 | 0.001707 | 0.054064 | 0.006257 |
| XSP29Jul22P445.00 | PUT | 445.00 | $50.93 | $65.34 / 50 | $67.27 / 50 | 0 | 1 | 31.246436% | -0.979320 | -0.003423 | 0.001707 | 0.054064 | -0.358974 |
| XSP29Jul22C444.00 | CALL | 444.00 | $0.22 | $0.04 / 850 | $0.08 / 1,657 | 0 | 18 | 22.408673% | 0.022178 | -0.026084 | 0.001811 | 0.057357 | 0.006709 |
| XSP29Jul22P444.00 | PUT | 444.00 | | $64.35 / 50 | $66.28 / 50 | 0 | 0 | 30.982273% | -0.977822 | -0.004972 | 0.001811 | 0.057357 | -0.357702 |
| XSP29Jul22C443.00 | CALL | 443.00 | $2.60 | $0.04 / 1,550 | $0.08 / 950 | 0 | 12 | 22.130068% | 0.023770 | -0.027657 | 0.001920 | 0.060807 | 0.007188 |
| XSP29Jul22P443.00 | PUT | 443.00 | $30.59 | $63.35 / 50 | $65.29 / 50 | 0 | 1 | 30.663722% | -0.976230 | -0.006593 | 0.001920 | 0.060807 | -0.356401 |
| XSP29Jul22C442.00 | CALL | 442.00 | | $0.05 / 850 | $0.09 / 1,657 | 0 | 0 | 22.254600% | 0.025462 | -0.029304 | 0.002034 | 0.064417 | 0.007698 |
| XSP29Jul22P442.00 | PUT | 442.00 | | $62.36 / 50 | $64.29 / 50 | 0 | 0 | 30.342877% | -0.974538 | -0.008288 | 0.002034 | 0.064417 | -0.355071 |
| XSP29Jul22C441.00 | CALL | 441.00 | $0.20 | $0.05 / 1,657 | $0.09 / 850 | 0 | 5 | 21.968592% | 0.027257 | -0.031026 | 0.002153 | 0.068192 | 0.008238 |
| XSP29Jul22P441.00 | PUT | 441.00 | | $61.37 / 50 | $63.30 / 50 | 0 | 0 | 30.069670% | -0.972743 | -0.010058 | 0.002153 | 0.068192 | -0.353710 |
| XSP29Jul22C440.00 | CALL | 440.00 | $0.16 | $0.06 / 850 | $0.10 / 1,657 | 0 | 10 | 22.042908% | 0.029161 | -0.032826 | 0.002278 | 0.072135 | 0.008812 |
| XSP29Jul22P440.00 | PUT | 440.00 | | $60.39 / 50 | $62.38 / 50 | 0 | 0 | 30.177649% | -0.970839 | -0.011905 | 0.002278 | 0.072135 | -0.352316 |
| XSP29Jul22C439.00 | CALL | 439.00 | $0.30 | $0.06 / 1,657 | $0.10 / 850 | 0 | 2 | 21.748967% | 0.031179 | -0.034704 | 0.002408 | 0.076249 | 0.009419 |
| XSP29Jul22P439.00 | PUT | 439.00 | | $59.38 / 50 | $61.32 / 50 | 0 | 0 | 29.464001% | -0.968821 | -0.013830 | 0.002408 | 0.076249 | -0.350888 |
| XSP29Jul22C438.00 | CALL | 438.00 | | $0.07 / 1,350 | $0.11 / 1,050 | 0 | 0 | 21.779069% | 0.033316 | -0.036663 | 0.002543 | 0.080537 | 0.010061 |
| XSP29Jul22P438.00 | PUT | 438.00 | | $58.39 / 50 | $60.32 / 50 | 0 | 0 | 29.132657% | -0.966684 | -0.015836 | 0.002543 | 0.080537 | -0.349425 |
| XSP29Jul22C437.00 | CALL | 437.00 | | $0.08 / 950 | $0.12 / 1,450 | 0 | 0 | 21.776735% | 0.035577 | -0.038702 | 0.002684 | 0.085002 | 0.010741 |
| XSP29Jul22P437.00 | PUT | 437.00 | $44.94 | $57.40 / 50 | $59.33 / 50 | 0 | 2 | 28.845121% | -0.964423 | -0.017924 | 0.002684 | 0.085002 | -0.347924 |
| XSP29Jul22C436.00 | CALL | 436.00 | $0.43 | $0.09 / 850 | $0.13 / 1,657 | 0 | 4 | 21.748187% | 0.037968 | -0.040825 | 0.002831 | 0.089647 | 0.011460 |
| XSP29Jul22P436.00 | PUT | 436.00 | $12.96 | $56.44 / 50 | $58.37 / 50 | 0 | 1 | 28.829239% | -0.962032 | -0.020094 | 0.002831 | 0.089647 | -0.346384 |
| XSP29Jul22C435.00 | CALL | 435.00 | $0.24 | $0.10 / 850 | $0.14 / 1,550 | 0 | 19 | 21.698677% | 0.040495 | -0.043031 | 0.002983 | 0.094474 | 0.012219 |
| XSP29Jul22P435.00 | PUT | 435.00 | | $55.42 / 50 | $57.36 / 50 | 0 | 0 | 28.306621% | -0.959505 | -0.022348 | 0.002983 | 0.094474 | -0.344805 |
| XSP29Jul22C434.00 | CALL | 434.00 | | $0.10 / 1,657 | $0.15 / 1,450 | 0 | 0 | 21.509510% | 0.043163 | -0.045322 | 0.003142 | 0.099484 | 0.013021 |
| XSP29Jul22P434.00 | PUT | 434.00 | | $54.45 / 50 | $56.38 / 50 | 0 | 0 | 28.140084% | -0.956837 | -0.024686 | 0.003142 | 0.099484 | -0.343183 |
| XSP29Jul22C433.00 | CALL | 433.00 | $2.22 | $0.12 / 850 | $0.16 / 1,250 | 0 | 1 | 21.535595% | 0.045978 | -0.047698 | 0.003306 | 0.104678 | 0.013865 |
| XSP29Jul22P433.00 | PUT | 433.00 | | $53.45 / 50 | $55.38 / 50 | 0 | 0 | 27.748585% | -0.954022 | -0.027109 | 0.003306 | 0.104678 | -0.341517 |
| XSP29Jul22C432.00 | CALL | 432.00 | | $0.13 / 950 | $0.17 / 850 | 0 | 0 | 21.428300% | 0.048946 | -0.050159 | 0.003475 | 0.110057 | 0.014756 |
| XSP29Jul22P432.00 | PUT | 432.00 | | $52.46 / 50 | $54.39 / 50 | 0 | 0 | 27.439476% | -0.951054 | -0.029618 | 0.003475 | 0.110057 | -0.339806 |
| XSP29Jul22C431.00 | CALL | 431.00 | | $0.14 / 1,550 | $0.18 / 850 | 0 | 0 | 21.306894% | 0.052072 | -0.052706 | 0.003651 | 0.115622 | 0.015693 |
| XSP29Jul22P431.00 | PUT | 431.00 | $24.11 | $51.48 / 50 | $53.41 / 50 | 0 | 1 | 27.213514% | -0.947928 | -0.032213 | 0.003651 | 0.115622 | -0.338048 |
| XSP29Jul22C430.00 | CALL | 430.00 | $0.77 | $0.16 / 833 | $0.20 / 833 | 0 | 4 | 21.353680% | 0.055362 | -0.055339 | 0.003833 | 0.121371 | 0.016680 |
| XSP29Jul22P430.00 | PUT | 430.00 | $35.46 | $50.51 / 50 | $52.44 / 50 | 0 | 0 | 27.060339% | -0.944638 | -0.034893 | 0.003833 | 0.121371 | -0.336241 |
| XSP29Jul22C429.00 | CALL | 429.00 | $0.61 | $0.18 / 833 | $0.22 / 1,033 | 0 | 5 | 21.365544% | 0.058823 | -0.058058 | 0.004020 | 0.127305 | 0.017716 |
| XSP29Jul22P429.00 | PUT | 429.00 | | $49.51 / 50 | $51.44 / 50 | 0 | 0 | 26.657454% | -0.941177 | -0.037659 | 0.004020 | 0.127305 | -0.334383 |
| XSP29Jul22C428.00 | CALL | 428.00 | $0.48 | $0.19 / 1,316 | $0.24 / 1,316 | 0 | 9 | 21.268369% | 0.062460 | -0.060861 | 0.004213 | 0.133422 | 0.018806 |
| XSP29Jul22P428.00 | PUT | 428.00 | | $48.53 / 50 | $50.46 / 50 | 0 | 0 | 26.411399% | -0.937540 | -0.040510 | 0.004213 | 0.133422 | -0.332473 |
| XSP29Jul22C427.00 | CALL | 427.00 | $0.93 | $0.21 / 1,316 | $0.26 / 899 | 0 | 2 | 21.227960% | 0.066279 | -0.063748 | 0.004412 | 0.139719 | 0.019949 |
| XSP29Jul22P427.00 | PUT | 427.00 | | $47.55 / 50 | $49.49 / 50 | 0 | 0 | 26.193996% | -0.933721 | -0.043445 | 0.004412 | 0.139719 | -0.330509 |
| XSP29Jul22C426.00 | CALL | 426.00 | $1.02 | $0.24 / 799 | $0.28 / 799 | 0 | 3 | 21.230902% | 0.070286 | -0.066718 | 0.004617 | 0.146194 | 0.021147 |
| XSP29Jul22P426.00 | PUT | 426.00 | $22.53 | $46.58 / 50 | $48.51 / 50 | 0 | 0 | 25.971672% | -0.929714 | -0.046463 | 0.004617 | 0.146194 | -0.328490 |
| XSP29Jul22P425.00 | PUT | 425.00 | $48.03 | $45.60 / 50 | $47.54 / 50 | 0 | 2 | 25.734702% | -0.925513 | -0.049562 | 0.004827 | 0.152843 | -0.326413 |
| XSP29Jul22C424.00 | CALL | 424.00 | | $0.29 / 765 | $0.33 / 765 | 0 | 0 | 21.155132% | 0.078887 | -0.072901 | 0.005042 | 0.159662 | 0.023718 |
| XSP29Jul22P424.00 | PUT | 424.00 | | $44.63 / 51 | $46.57 / 51 | 0 | 0 | 25.526280% | -0.921113 | -0.052741 | 0.005042 | 0.159662 | -0.324277 |
| XSP29Jul22C423.00 | CALL | 423.00 | $1.04 | $0.32 / 765 | $0.36 / 765 | 0 | 1 | 21.133695% | 0.083493 | -0.076110 | 0.005262 | 0.166647 | 0.025094 |
| XSP29Jul22P423.00 | PUT | 423.00 | | $43.66 / 51 | $45.60 / 51 | 0 | 0 | 25.312966% | -0.916507 | -0.055997 | 0.005262 | 0.166647 | -0.322081 |
| XSP29Jul22P422.50 | PUT | 422.50 | | $43.21 / 51 | $45.14 / 51 | 0 | 0 | 25.399743% | -0.914126 | -0.057653 | 0.005375 | 0.170199 | -0.320960 |
| XSP29Jul22C422.00 | CALL | 422.00 | | $0.35 / 748 | $0.40 / 748 | 0 | 0 | 21.138272% | 0.088309 | -0.079393 | 0.005488 | 0.173791 | 0.026532 |
| XSP29Jul22P422.00 | PUT | 422.00 | $53.00 | $42.70 / 51 | $44.63 / 51 | 0 | 1 | 25.117965% | -0.911691 | -0.059328 | 0.005488 | 0.173791 | -0.319823 |
| XSP29Jul22C421.00 | CALL | 421.00 | $0.70 | $0.39 / 931 | $0.43 / 731 | 0 | 4 | 21.112359% | 0.093342 | -0.082749 | 0.005718 | 0.181087 | 0.028033 |
| XSP29Jul22P421.00 | PUT | 421.00 | | $41.74 / 51 | $43.67 / 51 | 0 | 0 | 24.944710% | -0.906658 | -0.062731 | 0.005718 | 0.181087 | -0.317500 |
| XSP29Jul22P420.00 | PUT | 420.00 | $55.01 | $40.78 / 51 | $42.71 / 51 | 0 | 3 | 24.758741% | -0.901404 | -0.066203 | 0.005953 | 0.188529 | -0.315113 |
| XSP29Jul22C419.00 | CALL | 419.00 | $1.49 | $0.47 / 697 | $0.52 / 697 | 0 | 2 | 21.109394% | 0.104077 | -0.089664 | 0.006193 | 0.196108 | 0.031232 |
| XSP29Jul22P419.00 | PUT | 419.00 | $21.37 | $39.82 / 51 | $41.76 / 51 | 0 | 2 | 24.586072% | -0.895923 | -0.069741 | 0.006193 | 0.196108 | -0.312660 |
| XSP29Jul22C418.00 | CALL | 418.00 | $1.05 | $0.52 / 680 | $0.57 / 680 | 0 | 6 | 21.125926% | 0.109789 | -0.093215 | 0.006436 | 0.203815 | 0.032933 |
| XSP29Jul22P418.00 | PUT | 418.00 | $40.17 | $38.89 / 51 | $40.87 / 51 | 0 | 1 | 24.663844% | -0.890211 | -0.073340 | 0.006436 | 0.203815 | -0.310138 |
| XSP29Jul22C417.50 | CALL | 417.50 | | $0.55 / 680 | $0.59 / 680 | 0 | 0 | 21.121509% | 0.112733 | -0.095012 | 0.006559 | 0.207714 | 0.033810 |
| XSP29Jul22P417.50 | PUT | 417.50 | | $38.45 / 51 | $40.38 / 51 | 0 | 0 | 24.632235% | -0.887267 | -0.075161 | 0.006559 | 0.207714 | -0.308851 |
| XSP29Jul22C417.00 | CALL | 417.00 | $2.02 | $0.58 / 663 | $0.62 / 663 | 0 | 4 | 21.143133% | 0.115737 | -0.096823 | 0.006683 | 0.211640 | 0.034703 |
| XSP29Jul22P417.00 | PUT | 417.00 | | $37.93 / 52 | $39.86 / 52 | 0 | 0 | 24.290978% | -0.884263 | -0.076995 | 0.006683 | 0.211640 | -0.307547 |
| XSP29Jul22C416.00 | CALL | 416.00 | $1.07 | $0.63 / 646 | $0.68 / 646 | 0 | 7 | 21.131592% | 0.121926 | -0.100483 | 0.006934 | 0.219573 | 0.036544 |
| XSP29Jul22P416.00 | PUT | 416.00 | $18.68 | $36.99 / 52 | $38.92 / 52 | 0 | 1 | 24.159014% | -0.878074 | -0.080703 | 0.006934 | 0.219573 | -0.304886 |
| XSP29Jul22P415.00 | PUT | 415.00 | $37.51 | $36.07 / 52 | $38.05 / 52 | 0 | 6 | 24.242754% | -0.871641 | -0.084458 | 0.007187 | 0.227601 | -0.302154 |
| XSP29Jul22P414.00 | PUT | 414.00 | | $35.14 / 52 | $37.12 / 52 | 0 | 0 | 24.118692% | -0.864959 | -0.088254 | 0.007443 | 0.235712 | -0.299349 |
| XSP29Jul22C413.00 | CALL | 413.00 | $1.24 | $0.85 / 578 | $0.91 / 578 | 0 | 7 | 21.281036% | 0.141975 | -0.111723 | 0.007702 | 0.243893 | 0.042497 |
| XSP29Jul22P413.00 | PUT | 413.00 | | $34.22 / 53 | $36.20 / 53 | 0 | 0 | 24.023668% | -0.858025 | -0.092086 | 0.007702 | 0.243893 | -0.296471 |
| XSP29Jul22C412.50 | CALL | 412.50 | $2.41 | $0.89 / 578 | $0.95 / 578 | 0 | 4 | 21.290021% | 0.145537 | -0.113627 | 0.007832 | 0.248006 | 0.043553 |
| XSP29Jul22P412.50 | PUT | 412.50 | | $33.75 / 53 | $35.68 / 53 | 0 | 0 | 23.802571% | -0.854463 | -0.094013 | 0.007832 | 0.248006 | -0.295004 |
| XSP29Jul22P412.00 | PUT | 412.00 | $21.95 | $33.29 / 53 | $35.23 / 53 | 0 | 1 | 23.768031% | -0.850837 | -0.095947 | 0.007962 | 0.252130 | -0.293519 |
| XSP29Jul22P411.00 | PUT | 411.00 | $22.53 | $32.40 / 53 | $34.38 / 53 | 0 | 5 | 23.861091% | -0.843392 | -0.099830 | 0.008223 | 0.260407 | -0.290492 |
| XSP29Jul22P410.00 | PUT | 410.00 | $46.34 | $31.50 / 54 | $33.48 / 54 | 0 | 21 | 23.785424% | -0.835687 | -0.103729 | 0.008485 | 0.268708 | -0.287391 |
| XSP29Jul22P409.00 | PUT | 409.00 | $43.26 | $30.60 / 54 | $32.53 / 54 | 0 | 2 | 23.584832% | -0.827720 | -0.107635 | 0.008748 | 0.277017 | -0.284214 |
| XSP29Jul22P408.00 | PUT | 408.00 | | $29.73 / 55 | $31.66 / 55 | 0 | 0 | 23.590662% | -0.819491 | -0.111542 | 0.009010 | 0.285317 | -0.280961 |
| XSP29Jul22C407.50 | CALL | 407.50 | $2.94 | $1.40 / 459 | $1.48 / 459 | 0 | 302 | 21.489799% | 0.184722 | -0.132869 | 0.009141 | 0.289458 | 0.055147 |
| XSP29Jul22P407.50 | PUT | 407.50 | | $29.28 / 55 | $31.22 / 55 | 0 | 0 | 23.538606% | -0.815278 | -0.113493 | 0.009141 | 0.289458 | -0.279307 |
| XSP29Jul22C407.00 | CALL | 407.00 | $3.25 | $1.47 / 442 | $1.54 / 442 | 0 | 18 | 21.520268% | 0.189001 | -0.134793 | 0.009271 | 0.293590 | 0.056410 |
| XSP29Jul22P407.00 | PUT | 407.00 | | $28.86 / 55 | $30.79 / 55 | 0 | 0 | 23.561963% | -0.810999 | -0.115441 | 0.009271 | 0.293590 | -0.277633 |
| XSP29Jul22C406.00 | CALL | 406.00 | $4.51 | $1.61 / 425 | $1.68 / 425 | 0 | 2 | 21.591857% | 0.197757 | -0.138628 | 0.009531 | 0.301816 | 0.058992 |
| XSP29Jul22P406.00 | PUT | 406.00 | $14.55 | $28.00 / 56 | $29.93 / 56 | 0 | 14 | 23.545723% | -0.802243 | -0.119323 | 0.009531 | 0.301816 | -0.274230 |
| XSP29Jul22C404.00 | CALL | 404.00 | $2.90 | $1.92 / 374 | $2.00 / 374 | 0 | 15 | 21.752316% | 0.216058 | -0.146213 | 0.010044 | 0.318051 | 0.064383 |
| XSP29Jul22P404.00 | PUT | 404.00 | $40.00 | $26.31 / 57 | $28.29 / 57 | 0 | 0 | 23.616464% | -0.783942 | -0.127004 | 0.010044 | 0.318051 | -0.267198 |
| XSP29Jul22C403.00 | CALL | 403.00 | $2.89 | $2.10 / 357 | $2.17 / 357 | 0 | 329 | 21.837748% | 0.225600 | -0.149946 | 0.010295 | 0.326020 | 0.067189 |
| XSP29Jul22P403.00 | PUT | 403.00 | $20.57 | $25.50 / 58 | $27.43 / 58 | 0 | 2 | 23.594429% | -0.774400 | -0.130784 | 0.010295 | 0.326020 | -0.263571 |
| XSP29Jul22C402.50 | CALL | 402.50 | $3.25 | $2.19 / 357 | $2.27 / 357 | 0 | 1 | 21.891773% | 0.230468 | -0.151793 | 0.010420 | 0.329959 | 0.068619 |
| XSP29Jul22P402.50 | PUT | 402.50 | | $25.09 / 58 | $27.06 / 58 | 0 | 0 | 23.664135% | -0.769532 | -0.132655 | 0.010420 | 0.329959 | -0.261730 |
| XSP29Jul22C402.00 | CALL | 402.00 | $6.45 | $2.29 / 340 | $2.36 / 340 | 0 | 1 | 21.935643% | 0.235401 | -0.153626 | 0.010543 | 0.333863 | 0.070068 |
| XSP29Jul22P402.00 | PUT | 402.00 | | $24.69 / 59 | $26.62 / 59 | 0 | 0 | 23.625724% | -0.764599 | -0.134512 | 0.010543 | 0.333863 | -0.259871 |
| XSP29Jul22C401.00 | CALL | 401.00 | $6.14 | $2.49 / 323 | $2.56 / 323 | 0 | 31 | 22.026188% | 0.245457 | -0.157244 | 0.010786 | 0.341558 | 0.073019 |
| XSP29Jul22P401.00 | PUT | 401.00 | $20.32 | $23.90 / 60 | $25.83 / 60 | 0 | 1 | 23.685985% | -0.754543 | -0.138177 | 0.010786 | 0.341558 | -0.256099 |
| XSP29Jul22P400.00 | PUT | 400.00 | $10.68 | $23.12 / 61 | $25.04 / 61 | 0 | 5 | 23.728917% | -0.744234 | -0.141771 | 0.011024 | 0.349084 | -0.252257 |
| XSP29Jul22P399.00 | PUT | 399.00 | | $22.30 / 61 | $24.27 / 61 | 0 | 0 | 23.707497% | -0.733676 | -0.145284 | 0.011255 | 0.356419 | -0.248345 |
| XSP29Jul22P398.00 | PUT | 398.00 | $25.47 | $21.64 / 63 | $23.57 / 63 | 0 | 40 | 23.989130% | -0.722876 | -0.148706 | 0.011480 | 0.363543 | -0.244366 |
| XSP29Jul22P397.00 | PUT | 397.00 | | $20.82 / 64 | $22.79 / 64 | 0 | 0 | 23.887018% | -0.711837 | -0.152027 | 0.011698 | 0.370432 | -0.240321 |
| XSP29Jul22P396.00 | PUT | 396.00 | $23.44 | $20.19 / 65 | $22.11 / 65 | 0 | 1 | 24.156227% | -0.700567 | -0.155237 | 0.011907 | 0.377067 | -0.236213 |
| XSP29Jul22P394.00 | PUT | 394.00 | $11.42 | $18.80 / 67 | $20.73 / 67 | 0 | 5 | 24.373708% | -0.677359 | -0.161287 | 0.012299 | 0.389486 | -0.227816 |
| XSP29Jul22C393.00 | CALL | 393.00 | $10.50 | $4.67 / 204 | $4.76 / 204 | 0 | 6 | 23.075898% | 0.334563 | -0.182794 | 0.012481 | 0.395228 | 0.099019 |
| XSP29Jul22P393.00 | PUT | 393.00 | | $18.14 / 69 | $20.06 / 69 | 0 | 0 | 24.499970% | -0.665437 | -0.164108 | 0.012481 | 0.395228 | -0.223533 |
| XSP29Jul22C392.00 | CALL | 392.00 | $11.04 | $4.98 / 187 | $5.14 / 187 | 0 | 10 | 23.222094% | 0.346685 | -0.185419 | 0.012651 | 0.400633 | 0.102535 |
| XSP29Jul22P392.00 | PUT | 392.00 | $22.41 | $17.48 / 70 | $19.41 / 70 | 0 | 1 | 24.614485% | -0.653315 | -0.166780 | 0.012651 | 0.400633 | -0.219197 |
| XSP29Jul22C390.00 | CALL | 390.00 | $11.77 | $5.76 / 170 | $5.89 / 170 | 0 | 15 | 23.583239% | 0.371490 | -0.190189 | 0.012958 | 0.410352 | 0.109711 |
| XSP29Jul22P390.00 | PUT | 390.00 | $9.79 | $16.14 / 73 | $18.11 / 73 | 0 | 29 | 24.715384% | -0.628510 | -0.171645 | 0.012958 | 0.410352 | -0.210379 |
| XSP29Jul22C389.00 | CALL | 389.00 | | $6.15 / 170 | $6.24 / 170 | 0 | 0 | 23.677083% | 0.384153 | -0.192317 | 0.013093 | 0.414629 | 0.113365 |
| XSP29Jul22P389.00 | PUT | 389.00 | $5.86 | $15.54 / 75 | $17.51 / 75 | 0 | 107 | 24.862242% | -0.615847 | -0.173820 | 0.013093 | 0.414629 | -0.205905 |
| XSP29Jul22C388.00 | CALL | 388.00 | $8.07 | $6.56 / 153 | $6.67 / 153 | 0 | 2 | 23.854672% | 0.396973 | -0.194263 | 0.013215 | 0.418496 | 0.117058 |
| XSP29Jul22P388.00 | PUT | 388.00 | $18.92 | $15.00 / 77 | $16.93 / 77 | 0 | 40 | 25.069870% | -0.603027 | -0.175814 | 0.013215 | 0.418496 | -0.201391 |
| XSP29Jul22C387.00 | CALL | 387.00 | | $6.98 / 153 | $7.08 / 153 | 0 | 0 | 23.982637% | 0.409939 | -0.196020 | 0.013324 | 0.421936 | 0.120786 |
| XSP29Jul22P387.00 | PUT | 387.00 | | $14.38 / 78 | $16.34 / 78 | 0 | 0 | 25.133994% | -0.590061 | -0.177619 | 0.013324 | 0.421936 | -0.196842 |
| XSP29Jul22P386.00 | PUT | 386.00 | $16.60 | $14.78 / 102 | $14.97 / 102 | 0 | 107 | 25.449963% | -0.576961 | -0.179227 | 0.013419 | 0.424934 | -0.192263 |
| XSP29Jul22P384.00 | PUT | 384.00 | $16.20 | $13.72 / 119 | $13.90 / 119 | 0 | 239 | 25.745835% | -0.550417 | -0.181832 | 0.013565 | 0.429554 | -0.183028 |
| XSP29Jul22P383.00 | PUT | 383.00 | $15.99 | $13.21 / 119 | $13.39 / 119 | 0 | 119 | 25.897739% | -0.536999 | -0.182818 | 0.013615 | 0.431153 | -0.178381 |
| XSP29Jul22C382.00 | CALL | 382.00 | $11.54 | $9.35 / 119 | $9.47 / 119 | 0 | 0 | 24.800499% | 0.476496 | -0.201749 | 0.013650 | 0.432265 | 0.139803 |
| XSP29Jul22P382.00 | PUT | 382.00 | $11.07 | $12.69 / 119 | $12.88 / 119 | 0 | 221 | 26.004747% | -0.523504 | -0.183586 | 0.013650 | 0.432265 | -0.173722 |
| XSP29Jul22C381.00 | CALL | 381.00 | $11.83 | $9.82 / 119 | $10.01 / 119 | 0 | 5 | 24.926495% | 0.490054 | -0.202248 | 0.013670 | 0.432882 | 0.143650 |
| XSP29Jul22P381.00 | PUT | 381.00 | $10.63 | $12.21 / 119 | $12.36 / 119 | 0 | 4 | 26.113755% | -0.509946 | -0.184133 | 0.013670 | 0.432882 | -0.169054 |
| XSP29Jul22C379.00 | CALL | 379.00 | $13.94 | $10.94 / 119 | $11.06 / 119 | 0 | 6 | 25.250517% | 0.517295 | -0.202573 | 0.013661 | 0.432610 | 0.151350 |
| XSP29Jul22P378.00 | PUT | 378.00 | $8.87 | $10.90 / 119 | $11.00 / 119 | 0 | 10 | 26.629384% | -0.469053 | -0.184420 | 0.013633 | 0.431713 | -0.155048 |
| XSP29Jul22C377.00 | CALL | 377.00 | $14.25 | $12.03 / 119 | $12.20 / 119 | 0 | 4 | 25.510719% | 0.544598 | -0.201986 | 0.013589 | 0.430308 | 0.159026 |
| XSP29Jul22C374.00 | CALL | 374.00 | $18.33 | $13.82 / 102 | $14.00 / 119 | 0 | 124 | 25.943548% | 0.585390 | -0.199398 | 0.013360 | 0.423060 | 0.170403 |
| XSP29Jul22P374.00 | PUT | 374.00 | $4.39 | $9.26 / 136 | $9.38 / 136 | 0 | 1 | 27.229614% | -0.414610 | -0.181615 | 0.013360 | 0.423060 | -0.136556 |
| XSP29Jul22C373.00 | CALL | 373.00 | $16.12 | $14.44 / 102 | $14.63 / 102 | 0 | 51 | 26.086809% | 0.598879 | -0.198086 | 0.013252 | 0.419648 | 0.174139 |
| XSP29Jul22P373.00 | PUT | 373.00 | $8.05 | $8.88 / 136 | $9.00 / 136 | 0 | 1 | 27.367862% | -0.401121 | -0.180350 | 0.013252 | 0.419648 | -0.131999 |
| XSP29Jul22C372.00 | CALL | 372.00 | $19.74 | $14.25 / 86 | $16.17 / 86 | 0 | 10 | 26.323843% | 0.612286 | -0.196554 | 0.013129 | 0.415750 | 0.177839 |
| XSP29Jul22C371.00 | CALL | 371.00 | $16.88 | $14.90 / 84 | $16.83 / 84 | 0 | 2 | 26.479089% | 0.625597 | -0.194807 | 0.012991 | 0.411376 | 0.181497 |
| XSP29Jul22P371.00 | PUT | 371.00 | $6.39 | $8.17 / 153 | $8.29 / 153 | 0 | 165 | 27.680502% | -0.374403 | -0.177166 | 0.012991 | 0.411376 | -0.122999 |
| XSP29Jul22C370.00 | CALL | 370.00 | $17.29 | $15.51 / 83 | $17.46 / 83 | 0 | 112 | 26.518722% | 0.638795 | -0.192849 | 0.012838 | 0.406539 | 0.185109 |
| XSP29Jul22C369.00 | CALL | 369.00 | $15.58 | $16.19 / 81 | $18.15 / 81 | 0 | 3 | 26.687565% | 0.651864 | -0.190686 | 0.012671 | 0.401251 | 0.188670 |
| XSP29Jul22C368.00 | CALL | 368.00 | $16.21 | $16.91 / 79 | $18.84 / 79 | 0 | 2 | 26.877622% | 0.664791 | -0.188325 | 0.012490 | 0.395528 | 0.192176 |
| XSP29Jul22C367.00 | CALL | 367.00 | | $17.61 / 78 | $19.54 / 78 | 0 | 0 | 27.026519% | 0.677559 | -0.185773 | 0.012296 | 0.389385 | 0.195622 |
| XSP29Jul22P367.00 | PUT | 367.00 | $11.20 | $6.89 / 187 | $7.00 / 187 | 0 | 1 | 28.288870% | -0.322441 | -0.168323 | 0.012296 | 0.389385 | -0.105592 |
| XSP29Jul22C366.00 | CALL | 366.00 | | $18.32 / 76 | $20.24 / 76 | 0 | 0 | 27.159277% | 0.690156 | -0.183038 | 0.012090 | 0.382843 | 0.199003 |
| XSP29Jul22P366.00 | PUT | 366.00 | $3.95 | $6.59 / 187 | $6.75 / 187 | 0 | 4 | 28.488708% | -0.309844 | -0.165635 | 0.012090 | 0.382843 | -0.101390 |
| XSP29Jul22C365.00 | CALL | 365.00 | | $19.00 / 75 | $20.92 / 75 | 0 | 0 | 27.198124% | 0.702566 | -0.180128 | 0.011871 | 0.375919 | 0.202316 |
| XSP29Jul22C364.00 | CALL | 364.00 | | $19.72 / 74 | $21.64 / 74 | 0 | 0 | 27.308671% | 0.714778 | -0.177053 | 0.011641 | 0.368635 | 0.205556 |
| XSP29Jul22C363.00 | CALL | 363.00 | | $20.47 / 73 | $22.40 / 73 | 0 | 0 | 27.488683% | 0.726778 | -0.173822 | 0.011400 | 0.361013 | 0.208721 |
| XSP29Jul22C362.00 | CALL | 362.00 | | $21.18 / 72 | $23.14 / 72 | 0 | 0 | 27.554657% | 0.738555 | -0.170445 | 0.011150 | 0.353076 | 0.211805 |
| XSP29Jul22P362.00 | PUT | 362.00 | $2.75 | $5.51 / 221 | $5.62 / 221 | 0 | 2 | 29.007875% | -0.261445 | -0.153232 | 0.011150 | 0.353076 | -0.085304 |
| XSP29Jul22C361.00 | CALL | 361.00 | $32.03 | $21.93 / 71 | $23.90 / 71 | 0 | 2 | 27.676413% | 0.750096 | -0.166933 | 0.010890 | 0.344848 | 0.214807 |
| XSP29Jul22P361.00 | PUT | 361.00 | $3.84 | $5.25 / 338 | $5.40 / 238 | 0 | 3 | 29.168085% | -0.249904 | -0.149768 | 0.010890 | 0.344848 | -0.081482 |
| XSP29Jul22C360.00 | CALL | 360.00 | | $22.69 / 70 | $24.66 / 70 | 0 | 0 | 27.782539% | 0.761393 | -0.163296 | 0.010622 | 0.336355 | 0.217722 |
| XSP29Jul22P360.00 | PUT | 360.00 | $4.94 | $5.02 / 255 | $5.13 / 255 | 0 | 32 | 29.274118% | -0.238607 | -0.146179 | 0.010622 | 0.336355 | -0.077746 |
| XSP29Jul22C358.00 | CALL | 358.00 | | $24.24 / 68 | $26.20 / 68 | 0 | 0 | 27.986665% | 0.783211 | -0.155698 | 0.010063 | 0.318673 | 0.223283 |
| XSP29Jul22C356.00 | CALL | 356.00 | | $25.85 / 66 | $27.78 / 66 | 0 | 0 | 28.229924% | 0.803941 | -0.147742 | 0.009481 | 0.300244 | 0.228468 |
| XSP29Jul22P356.00 | PUT | 356.00 | $3.11 | $4.18 / 289 | $4.25 / 289 | 0 | 16 | 29.843400% | -0.196059 | -0.130814 | 0.009481 | 0.300244 | -0.063717 |
| XSP29Jul22C355.00 | CALL | 355.00 | | $26.62 / 65 | $28.59 / 65 | 0 | 0 | 28.283876% | 0.813880 | -0.143660 | 0.009184 | 0.290816 | 0.230914 |
| XSP29Jul22C354.00 | CALL | 354.00 | | $27.43 / 64 | $29.40 / 64 | 0 | 0 | 28.373073% | 0.823527 | -0.139525 | 0.008882 | 0.281282 | 0.233262 |
| XSP29Jul22P354.00 | PUT | 354.00 | $5.16 | $3.79 / 306 | $3.87 / 306 | 0 | 0 | 30.114236% | -0.176473 | -0.122692 | 0.008882 | 0.281282 | -0.057282 |
| XSP29Jul22C352.00 | CALL | 352.00 | | $29.11 / 63 | $31.04 / 63 | 0 | 0 | 28.608289% | 0.841928 | -0.131143 | 0.008274 | 0.262004 | 0.237654 |
| XSP29Jul22P352.00 | PUT | 352.00 | $3.14 | $3.43 / 340 | $3.51 / 340 | 0 | 91 | 30.363418% | -0.158072 | -0.114406 | 0.008274 | 0.262004 | -0.051249 |
| XSP29Jul22C350.00 | CALL | 350.00 | | $30.78 / 62 | $32.71 / 62 | 0 | 0 | 28.766503% | 0.859116 | -0.122691 | 0.007662 | 0.242622 | 0.241636 |
| XSP29Jul22C348.00 | CALL | 348.00 | | $32.44 / 61 | $34.37 / 61 | 0 | 0 | 28.757770% | 0.875077 | -0.114259 | 0.007053 | 0.223340 | 0.245208 |
| XSP29Jul22P348.00 | PUT | 348.00 | | $2.81 / 374 | $2.89 / 374 | 0 | 0 | 30.917974% | -0.124923 | -0.097713 | 0.007053 | 0.223340 | -0.040411 |
| XSP29Jul22C346.00 | CALL | 346.00 | | $34.21 / 59 | $36.18 / 59 | 0 | 0 | 29.176281% | 0.889810 | -0.105935 | 0.006453 | 0.204349 | 0.248370 |
| XSP29Jul22C345.00 | CALL | 345.00 | | $35.08 / 59 | $37.05 / 59 | 0 | 0 | 29.238021% | 0.896719 | -0.101838 | 0.006158 | 0.195019 | 0.249799 |
| XSP29Jul22C344.00 | CALL | 344.00 | | $35.92 / 58 | $37.84 / 58 | 0 | 0 | 29.004546% | 0.903327 | -0.097796 | 0.005868 | 0.185825 | 0.251128 |
| XSP29Jul22C342.00 | CALL | 342.00 | | $37.73 / 58 | $39.71 / 58 | 0 | 0 | 29.459869% | 0.915653 | -0.089914 | 0.005303 | 0.167926 | 0.253492 |
| XSP29Jul22P342.00 | PUT | 342.00 | $3.61 | $2.08 / 476 | $2.14 / 476 | 0 | 0 | 31.780939% | -0.084347 | -0.073653 | 0.005303 | 0.167926 | -0.027203 |
| XSP29Jul22C340.00 | CALL | 340.00 | | $39.53 / 57 | $41.46 / 57 | 0 | 0 | 29.473782% | 0.926822 | -0.082351 | 0.004762 | 0.150787 | 0.255475 |
| XSP29Jul22P340.00 | PUT | 340.00 | $1.45 | $1.88 / 493 | $1.94 / 493 | 0 | 96 | 32.094939% | -0.073178 | -0.066185 | 0.004762 | 0.150787 | -0.023578 |
| XSP29Jul22C338.00 | CALL | 338.00 | | $41.31 / 56 | $43.23 / 56 | 0 | 0 | 29.334552% | 0.936878 | -0.075159 | 0.004248 | 0.134522 | 0.257092 |
| XSP29Jul22P338.00 | PUT | 338.00 | $2.87 | $1.70 / 527 | $1.76 / 527 | 0 | 2 | 32.420089% | -0.063122 | -0.059087 | 0.004248 | 0.134522 | -0.020320 |
| XSP29Jul22C336.00 | CALL | 336.00 | | $43.14 / 55 | $45.07 / 55 | 0 | 0 | 29.419402% | 0.945874 | -0.068379 | 0.003765 | 0.119224 | 0.258361 |
| XSP29Jul22P336.00 | PUT | 336.00 | $1.24 | $1.55 / 561 | $1.60 / 561 | 0 | 4 | 32.796806% | -0.054126 | -0.052402 | 0.003765 | 0.119224 | -0.017409 |
| XSP29Jul22C335.00 | CALL | 335.00 | | $44.11 / 55 | $46.09 / 55 | 0 | 0 | 29.956287% | 0.949992 | -0.065154 | 0.003536 | 0.111959 | 0.258872 |
| XSP29Jul22C334.00 | CALL | 334.00 | | $44.97 / 55 | $46.95 / 55 | 0 | 0 | 29.506240% | 0.953868 | -0.062043 | 0.003314 | 0.104959 | 0.259304 |
| XSP29Jul22P334.00 | PUT | 334.00 | | $1.41 / 578 | $1.46 / 578 | 0 | 0 | 33.184124% | -0.046132 | -0.046162 | 0.003314 | 0.104959 | -0.014825 |
| XSP29Jul22C332.00 | CALL | 332.00 | | $46.83 / 54 | $48.82 / 54 | 0 | 0 | 29.537624% | 0.960924 | -0.056173 | 0.002898 | 0.091773 | 0.259940 |
| XSP29Jul22P332.00 | PUT | 332.00 | $1.12 | $1.28 / 612 | $1.33 / 612 | 0 | 9 | 33.559180% | -0.039076 | -0.040386 | 0.002898 | 0.091773 | -0.012547 |
| XSP29Jul22C330.00 | CALL | 330.00 | | $48.79 / 54 | $50.72 / 54 | 0 | 0 | 30.012802% | 0.967110 | -0.050779 | 0.002516 | 0.079689 | 0.260293 |
| XSP29Jul22P330.00 | PUT | 330.00 | $1.14 | $1.16 / 629 | $1.21 / 629 | 0 | 7 | 33.924317% | -0.032890 | -0.035088 | 0.002516 | 0.079689 | -0.010553 |
| XSP29Jul22C328.00 | CALL | 328.00 | | $50.61 / 53 | $52.59 / 53 | 0 | 0 | 29.553916% | 0.972496 | -0.045866 | 0.002170 | 0.068708 | 0.260386 |
| XSP29Jul22P328.00 | PUT | 328.00 | $1.00 | $1.06 / 646 | $1.11 / 646 | 0 | 7 | 34.360407% | -0.027504 | -0.030270 | 0.002170 | 0.068708 | -0.008818 |
| XSP29Jul22C325.00 | CALL | 325.00 | | $53.49 / 53 | $55.42 / 53 | 0 | 0 | 29.378496% | 0.979227 | -0.039380 | 0.001714 | 0.054270 | 0.260089 |
| XSP29Jul22C320.00 | CALL | 320.00 | $59.59 | $58.36 / 52 | $60.34 / 52 | 0 | 10 | 30.336173% | 0.987430 | -0.030794 | 0.001115 | 0.035293 | 0.258619 |
| XSP29Jul22P320.00 | PUT | 320.00 | $0.58 | $0.75 / 731 | $0.79 / 731 | 0 | 53 | 36.170620% | -0.012570 | -0.015578 | 0.001115 | 0.035293 | -0.004019 |
| XSP29Jul22C315.00 | CALL | 315.00 | | $63.17 / 51 | $65.15 / 51 | 0 | 0 | 28.405044% | 0.992729 | -0.024642 | 0.000691 | 0.021872 | 0.256214 |
| XSP29Jul22P315.00 | PUT | 315.00 | $1.16 | $0.62 / 765 | $0.66 / 765 | 0 | 25 | 37.508432% | -0.007271 | -0.009664 | 0.000691 | 0.021872 | -0.002321 |
| XSP29Jul22C310.00 | CALL | 310.00 | | $68.08 / 51 | $70.01 / 51 | 0 | 0 | 21.172991% | 0.995990 | -0.020439 | 0.000407 | 0.012888 | 0.253153 |
| XSP29Jul22P310.00 | PUT | 310.00 | $0.53 | $0.52 / 782 | $0.56 / 782 | 0 | 24 | 38.937779% | -0.004010 | -0.005699 | 0.000407 | 0.012888 | -0.001278 |
| XSP29Jul22C305.00 | CALL | 305.00 | | $73.02 / 51 | $74.95 / 51 | 0 | 0 | 32.741034% | 0.997897 | -0.017691 | 0.000227 | 0.007203 | 0.249657 |
| XSP29Jul22P305.00 | PUT | 305.00 | $0.60 | $0.44 / 1,216 | $0.49 / 1,016 | 0 | 8 | 40.493001% | -0.002103 | -0.003188 | 0.000227 | 0.007203 | -0.000670 |
| XSP29Jul22C300.00 | CALL | 300.00 | $78.91 | $77.91 / 51 | $79.89 / 51 | 0 | 10 | 31.282907% | 0.998954 | -0.015952 | 0.000120 | 0.003810 | 0.245891 |
| XSP29Jul22P300.00 | PUT | 300.00 | $0.77 | $0.38 / 1,333 | $0.43 / 1,233 | 0 | 43 | 42.110587% | -0.001046 | -0.001688 | 0.000120 | 0.003810 | -0.000333 |
| XSP29Jul22C295.00 | CALL | 295.00 | | $82.85 / 50 | $84.78 / 50 | 0 | 0 | 40.992386% | 0.999508 | -0.014870 | 0.000060 | 0.001902 | 0.241963 |
| XSP29Jul22P295.00 | PUT | 295.00 | $0.67 | $0.33 / 1,350 | $0.37 / 850 | 0 | 4 | 43.661903% | -0.000492 | -0.000843 | 0.000060 | 0.001902 | -0.000156 |
| XSP29Jul22C290.00 | CALL | 290.00 | | $87.80 / 50 | $89.73 / 50 | 0 | 0 | 33.395137% | 0.999782 | -0.014185 | 0.000028 | 0.000893 | 0.237947 |
| XSP29Jul22P290.00 | PUT | 290.00 | $0.69 | $0.29 / 950 | $0.33 / 850 | 0 | 2 | 45.372788% | -0.000218 | -0.000396 | 0.000028 | 0.000893 | -0.000069 |
| XSP29Jul22C285.00 | CALL | 285.00 | | $92.80 / 50 | $94.73 / 50 | 0 | 0 | 31.141584% | 0.999909 | -0.013726 | 0.000012 | 0.000394 | 0.233883 |
| XSP29Jul22P285.00 | PUT | 285.00 | $1.03 | $0.25 / 1,150 | $0.29 / 850 | 0 | 3 | 46.964173% | -0.000091 | -0.000175 | 0.000012 | 0.000394 | -0.000029 |
| XSP29Jul22C280.00 | CALL | 280.00 | $98.21 | $97.77 / 50 | $99.75 / 50 | 0 | 10 | 0.000000% | 0.999964 | -0.013386 | 0.000005 | 0.000162 | 0.229797 |
| XSP29Jul22P280.00 | PUT | 280.00 | $1.14 | $0.22 / 950 | $0.26 / 1,657 | 0 | 2 | 48.685610% | -0.000036 | -0.000072 | 0.000005 | 0.000162 | -0.000011 |
| XSP29Jul22C275.00 | CALL | 275.00 | | $102.73 / 50 | $104.67 / 50 | 0 | 0 | 41.834993% | 0.999987 | -0.013104 | 0.000002 | 0.000062 | 0.225701 |
| XSP29Jul22P275.00 | PUT | 275.00 | $1.06 | $0.19 / 950 | $0.23 / 1,657 | 0 | 4 | 50.301297% | -0.000013 | -0.000028 | 0.000002 | 0.000062 | -0.000004 |
| XSP29Jul22C270.00 | CALL | 270.00 | | $107.68 / 50 | $109.60 / 50 | 0 | 0 | 61.605844% | 0.999996 | -0.012848 | 0.000001 | 0.000022 | 0.221600 |
| XSP29Jul22P270.00 | PUT | 270.00 | | $0.16 / 1,657 | $0.20 / 950 | 0 | 0 | 51.779372% | -0.000004 | -0.000010 | 0.000001 | 0.000022 | -0.000001 |
| XSP29Jul22C265.00 | CALL | 265.00 | | $112.65 / 50 | $114.57 / 50 | 0 | 0 | 48.048944% | 0.999999 | -0.012604 | 0.000001 | 0.000007 | 0.217497 |
| XSP29Jul22P265.00 | PUT | 265.00 | | $0.14 / 1,350 | $0.18 / 1,657 | 0 | 0 | 53.507163% | -0.000001 | -0.000003 | 0.000001 | 0.000007 | 0.000000 |
| XSP29Jul22C260.00 | CALL | 260.00 | $118.02 | $117.64 / 50 | $119.57 / 50 | 0 | 10 | 0.000000% | 1.000000 | -0.012364 | 0.000001 | 0.000002 | 0.213393 |
| XSP29Jul22P260.00 | PUT | 260.00 | | $0.12 / 1,450 | $0.16 / 1,657 | 0 | 0 | 55.132460% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP29Jul22C255.00 | CALL | 255.00 | | $122.59 / 50 | $124.52 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.012125 | 0.000001 | 0.000001 | 0.209290 |
| XSP29Jul22P255.00 | PUT | 255.00 | | $0.10 / 1,657 | $0.14 / 1,250 | 0 | 0 | 56.629741% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| XSP29Jul22C250.00 | CALL | 250.00 | | $127.55 / 50 | $129.48 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.011887 | 0.000001 | 0.000000 | 0.205186 |
| XSP29Jul22P250.00 | PUT | 250.00 | $0.09 | $0.09 / 1,050 | $0.13 / 1,657 | 0 | 5 | 58.590994% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP29Jul22C245.00 | CALL | 245.00 | | $132.50 / 50 | $134.49 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.011649 | 0.000001 | 0.000000 | 0.201082 |
| XSP29Jul22P245.00 | PUT | 245.00 | | $0.07 / 1,657 | $0.11 / 950 | 0 | 0 | 59.796004% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP29Jul22C240.00 | CALL | 240.00 | | $137.55 / 50 | $139.48 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.011412 | 0.000001 | 0.000000 | 0.196979 |
| XSP29Jul22P240.00 | PUT | 240.00 | | $0.06 / 1,657 | $0.10 / 1,657 | 0 | 0 | 61.575134% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |