XSP.IN Option Chain
End of day data from July 29, 2022 for XSP.IN options expired on August 29, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP29Aug22C436.00 | CALL | 436.00 | $1.18 | $1.30 / 630 | $1.38 / 493 | 86 | 0 | 15.839091% | 0.275533 | -0.183063 | 0.009904 | 0.408465 | 0.094960 |
| XSP29Aug22C432.00 | CALL | 432.00 | $1.78 | $1.96 / 409 | $2.05 / 408 | 86 | 0 | 16.027670% | 0.314449 | -0.195098 | 0.010526 | 0.434124 | 0.108117 |
| XSP29Aug22P399.00 | PUT | 399.00 | $5.23 | $4.27 / 289 | $4.41 / 289 | 11 | 0 | 21.041210% | -0.312076 | -0.177561 | 0.010492 | 0.432712 | -0.119216 |
| XSP29Aug22C412.00 | CALL | 412.00 | $8.59 | $9.62 / 153 | $9.77 / 153 | 10 | 1 | 17.899653% | 0.538752 | -0.222813 | 0.011774 | 0.485596 | 0.182475 |
| XSP29Aug22C411.00 | CALL | 411.00 | $9.16 | $10.21 / 136 | $10.36 / 136 | 10 | 0 | 18.019808% | 0.550551 | -0.222400 | 0.011735 | 0.483978 | 0.186300 |
| XSP29Aug22P398.00 | PUT | 398.00 | $4.99 | $4.06 / 339 | $4.20 / 289 | 10 | 0 | 21.220568% | -0.301285 | -0.175000 | 0.010330 | 0.426043 | -0.115014 |
| XSP29Aug22P400.00 | PUT | 400.00 | $4.65 | $4.49 / 272 | $4.64 / 272 | 3 | 0 | 20.871859% | -0.323003 | -0.179976 | 0.010645 | 0.439055 | -0.123477 |
| XSP29Aug22P391.00 | PUT | 391.00 | $2.94 | $2.88 / 391 | $2.97 / 458 | 3 | 1 | 22.526201% | -0.230246 | -0.153582 | 0.009009 | 0.371578 | -0.087499 |
| XSP29Aug22P390.00 | PUT | 390.00 | $2.83 | $2.73 / 408 | $2.82 / 458 | 3 | 11 | 22.682819% | -0.220827 | -0.150112 | 0.008799 | 0.362897 | -0.083869 |
| XSP29Aug22P385.00 | PUT | 385.00 | $2.34 | $2.11 / 476 | $2.20 / 526 | 3 | 18 | 23.567614% | -0.176849 | -0.131751 | 0.007695 | 0.317360 | -0.066973 |
| XSP29Aug22P374.00 | PUT | 374.00 | $1.25 | $1.20 / 629 | $1.27 / 754 | 3 | 3 | 25.518827% | -0.099839 | -0.089567 | 0.005198 | 0.214379 | -0.037599 |
| XSP29Aug22P370.00 | PUT | 370.00 | $0.98 | $0.98 / 663 | $1.05 / 788 | 3 | 2 | 26.271101% | -0.078656 | -0.075137 | 0.004352 | 0.179500 | -0.029569 |
| XSP29Aug22P360.00 | PUT | 360.00 | $0.64 | $0.61 / 748 | $0.67 / 748 | 3 | 8 | 28.284875% | -0.040081 | -0.044365 | 0.002560 | 0.105563 | -0.015007 |
| XSP29Aug22P357.00 | PUT | 357.00 | $0.57 | $0.53 / 765 | $0.59 / 765 | 3 | 3 | 28.903468% | -0.031996 | -0.036926 | 0.002128 | 0.087770 | -0.011967 |
| XSP29Aug22C420.00 | CALL | 420.00 | $5.65 | $5.58 / 188 | $5.69 / 187 | 2 | 7 | 16.941227% | 0.445021 | -0.219518 | 0.011717 | 0.483259 | 0.151748 |
| XSP29Aug22P375.00 | PUT | 375.00 | $1.39 | $1.27 / 612 | $1.34 / 737 | 2 | 19 | 25.371380% | -0.105692 | -0.093307 | 0.005418 | 0.223442 | -0.039822 |
| XSP29Aug22C426.00 | CALL | 426.00 | $3.08 | $3.43 / 273 | $3.57 / 362 | 1 | 0 | 16.471348% | 0.377528 | -0.209860 | 0.011268 | 0.464724 | 0.129300 |
| XSP29Aug22C421.00 | CALL | 421.00 | $3.69 | $5.17 / 188 | $5.28 / 187 | 1 | 1 | 16.846545% | 0.433537 | -0.218310 | 0.011665 | 0.481113 | 0.147946 |
| XSP29Aug22P420.00 | PUT | 420.00 | $13.29 | $11.56 / 84 | $13.05 / 83 | 1 | 0 | 18.183271% | -0.554979 | -0.192154 | 0.011717 | 0.483259 | -0.215703 |
| XSP29Aug22C418.00 | CALL | 418.00 | $4.71 | $6.46 / 171 | $6.62 / 170 | 1 | 1 | 17.187941% | 0.468203 | -0.221419 | 0.011792 | 0.486349 | 0.159400 |
| XSP29Aug22P417.00 | PUT | 417.00 | $11.56 | $10.57 / 137 | $10.72 / 136 | 1 | 0 | 18.412745% | -0.520119 | -0.194938 | 0.011815 | 0.487279 | -0.201584 |
| XSP29Aug22C406.00 | CALL | 406.00 | $13.36 | $12.76 / 75 | $14.18 / 74 | 1 | 2 | 18.584886% | 0.609097 | -0.217580 | 0.011385 | 0.469541 | 0.205104 |
| XSP29Aug22C388.00 | CALL | 388.00 | $25.37 | $27.00 / 59 | $28.54 / 58 | 1 | 0 | 20.999393% | 0.797401 | -0.168224 | 0.008366 | 0.345050 | 0.262599 |
| XSP29Aug22P387.00 | PUT | 387.00 | $2.61 | $2.34 / 459 | $2.43 / 509 | 1 | 2 | 23.215291% | -0.193799 | -0.139264 | 0.008145 | 0.335922 | -0.073475 |
| XSP29Aug22P380.00 | PUT | 380.00 | $1.73 | $1.63 / 561 | $1.71 / 686 | 1 | 18 | 24.442089% | -0.138399 | -0.112476 | 0.006549 | 0.270085 | -0.052273 |
| XSP29Aug22C480.00 | CALL | 480.00 | | | $0.04 / 975 | 0 | 0 | 19.401738% | 0.038056 | -0.044597 | 0.002454 | 0.101200 | 0.013343 |
| XSP29Aug22P480.00 | PUT | 480.00 | | $65.80 / 50 | $67.37 / 50 | 0 | 0 | 28.750130% | -0.961944 | -0.013324 | 0.002454 | 0.101200 | -0.406601 |
| XSP29Aug22C470.00 | CALL | 470.00 | | $0.01 / 1,687 | $0.07 / 1,782 | 0 | 0 | 16.951387% | 0.064779 | -0.068322 | 0.003750 | 0.154657 | 0.022648 |
| XSP29Aug22P470.00 | PUT | 470.00 | | $55.84 / 50 | $57.41 / 50 | 0 | 0 | 25.605520% | -0.935221 | -0.037701 | 0.003750 | 0.154657 | -0.388547 |
| XSP29Aug22C465.00 | CALL | 465.00 | | $0.04 / 862 | $0.09 / 1,400 | 0 | 0 | 16.619925% | 0.083048 | -0.082737 | 0.004534 | 0.187017 | 0.028988 |
| XSP29Aug22P465.00 | PUT | 465.00 | | $50.87 / 50 | $52.44 / 50 | 0 | 0 | 24.037999% | -0.916952 | -0.052441 | 0.004534 | 0.187017 | -0.377832 |
| XSP29Aug22C460.00 | CALL | 460.00 | | $0.07 / 1,487 | $0.13 / 1,575 | 0 | 0 | 16.164670% | 0.105204 | -0.098680 | 0.005399 | 0.222694 | 0.036657 |
| XSP29Aug22P460.00 | PUT | 460.00 | | $45.91 / 50 | $47.51 / 50 | 0 | 0 | 22.582078% | -0.894796 | -0.068710 | 0.005399 | 0.222694 | -0.365789 |
| XSP29Aug22C455.00 | CALL | 455.00 | | $0.14 / 837 | $0.19 / 833 | 0 | 0 | 15.853766% | 0.131657 | -0.115861 | 0.006328 | 0.260991 | 0.045788 |
| XSP29Aug22P455.00 | PUT | 455.00 | | $41.25 / 51 | $42.64 / 51 | 0 | 0 | 22.090508% | -0.868343 | -0.086217 | 0.006328 | 0.260991 | -0.352284 |
| XSP29Aug22C450.00 | CALL | 450.00 | | $0.26 / 766 | $0.32 / 765 | 0 | 0 | 15.732564% | 0.162741 | -0.133844 | 0.007295 | 0.300881 | 0.056480 |
| XSP29Aug22P450.00 | PUT | 450.00 | | $36.14 / 51 | $37.70 / 51 | 0 | 0 | 19.937455% | -0.837259 | -0.104525 | 0.007295 | 0.300881 | -0.337217 |
| XSP29Aug22C446.00 | CALL | 446.00 | | $0.42 / 714 | $0.49 / 764 | 0 | 0 | 15.691128% | 0.191086 | -0.148423 | 0.008075 | 0.333039 | 0.066197 |
| XSP29Aug22P446.00 | PUT | 446.00 | | $32.31 / 64 | $33.87 / 52 | 0 | 0 | 19.120627% | -0.808914 | -0.119365 | 0.008075 | 0.333039 | -0.324000 |
| XSP29Aug22C445.00 | CALL | 445.00 | | $0.47 / 698 | $0.54 / 822 | 0 | 0 | 15.664619% | 0.198663 | -0.152050 | 0.008268 | 0.341008 | 0.068789 |
| XSP29Aug22P445.00 | PUT | 445.00 | | $31.39 / 54 | $32.92 / 53 | 0 | 0 | 18.989711% | -0.801337 | -0.123057 | 0.008268 | 0.341008 | -0.320534 |
| XSP29Aug22C444.00 | CALL | 444.00 | | $0.53 / 742 | $0.60 / 680 | 0 | 0 | 15.669242% | 0.206435 | -0.155657 | 0.008460 | 0.348922 | 0.071446 |
| XSP29Aug22P444.00 | PUT | 444.00 | | $30.43 / 65 | $31.98 / 53 | 0 | 0 | 18.775266% | -0.793565 | -0.126730 | 0.008460 | 0.348922 | -0.317002 |
| XSP29Aug22C442.00 | CALL | 442.00 | | $0.67 / 679 | $0.74 / 629 | 0 | 0 | 15.690829% | 0.222565 | -0.162790 | 0.008838 | 0.364526 | 0.076952 |
| XSP29Aug22P442.00 | PUT | 442.00 | | $28.57 / 66 | $30.12 / 54 | 0 | 0 | 18.472704% | -0.777435 | -0.133993 | 0.008838 | 0.364526 | -0.309746 |
| XSP29Aug22C440.00 | CALL | 440.00 | | $0.84 / 721 | $0.92 / 595 | 0 | 0 | 15.735120% | 0.239468 | -0.169771 | 0.009207 | 0.379733 | 0.082711 |
| XSP29Aug22P440.00 | PUT | 440.00 | | $26.75 / 56 | $28.32 / 55 | 0 | 0 | 18.289077% | -0.760532 | -0.141105 | 0.009207 | 0.379733 | -0.302237 |
| XSP29Aug22C438.00 | CALL | 438.00 | | $1.05 / 681 | $1.13 / 544 | 0 | 0 | 15.786000% | 0.257131 | -0.176547 | 0.009563 | 0.394420 | 0.088717 |
| XSP29Aug22P438.00 | PUT | 438.00 | | $24.97 / 68 | $26.51 / 56 | 0 | 0 | 18.066701% | -0.742869 | -0.148010 | 0.009563 | 0.394420 | -0.294482 |
| XSP29Aug22P436.00 | PUT | 436.00 | | $23.26 / 70 | $24.77 / 58 | 0 | 0 | 17.982547% | -0.724467 | -0.154657 | 0.009904 | 0.408465 | -0.286489 |
| XSP29Aug22C435.00 | CALL | 435.00 | $0.39 | $1.44 / 596 | $1.53 / 476 | 0 | 4 | 15.878099% | 0.285004 | -0.186206 | 0.010067 | 0.415207 | 0.098168 |
| XSP29Aug22P435.00 | PUT | 435.00 | | $22.39 / 59 | $23.91 / 58 | 0 | 0 | 17.890505% | -0.714996 | -0.157866 | 0.010067 | 0.415207 | -0.282406 |
| XSP29Aug22C434.00 | CALL | 434.00 | | $1.60 / 454 | $1.69 / 442 | 0 | 0 | 15.929854% | 0.294650 | -0.189265 | 0.010226 | 0.421741 | 0.101431 |
| XSP29Aug22P434.00 | PUT | 434.00 | | $21.55 / 71 | $23.08 / 59 | 0 | 0 | 17.861223% | -0.705350 | -0.160989 | 0.010226 | 0.421741 | -0.278268 |
| XSP29Aug22P432.00 | PUT | 432.00 | | $19.95 / 62 | $21.46 / 61 | 0 | 0 | 17.881280% | -0.685551 | -0.166953 | 0.010526 | 0.434124 | -0.269833 |
| XSP29Aug22C430.00 | CALL | 430.00 | $1.15 | $2.38 / 358 | $2.47 / 357 | 0 | 4 | 16.138880% | 0.334892 | -0.200509 | 0.010801 | 0.445493 | 0.115002 |
| XSP29Aug22P430.00 | PUT | 430.00 | | $18.34 / 64 | $19.96 / 63 | 0 | 0 | 17.916956% | -0.665108 | -0.172494 | 0.010801 | 0.445493 | -0.261198 |
| XSP29Aug22C428.00 | CALL | 428.00 | | $2.87 / 307 | $3.00 / 382 | 0 | 0 | 16.322174% | 0.355935 | -0.205447 | 0.011050 | 0.455731 | 0.122069 |
| XSP29Aug22P428.00 | PUT | 428.00 | | $16.84 / 67 | $18.35 / 66 | 0 | 0 | 17.813543% | -0.644065 | -0.177562 | 0.011050 | 0.455731 | -0.252380 |
| XSP29Aug22C427.00 | CALL | 427.00 | | $3.14 / 289 | $3.28 / 339 | 0 | 0 | 16.400868% | 0.366666 | -0.207722 | 0.011163 | 0.460390 | 0.125666 |
| XSP29Aug22P427.00 | PUT | 427.00 | | $16.11 / 80 | $17.62 / 68 | 0 | 0 | 17.829392% | -0.633334 | -0.179902 | 0.011163 | 0.460390 | -0.247909 |
| XSP29Aug22P426.00 | PUT | 426.00 | | $15.40 / 70 | $16.89 / 69 | 0 | 0 | 17.835828% | -0.622472 | -0.182106 | 0.011268 | 0.464724 | -0.243400 |
| XSP29Aug22C425.00 | CALL | 425.00 | $1.10 | $3.73 / 320 | $3.88 / 339 | 0 | 2 | 16.539114% | 0.388513 | -0.211856 | 0.011365 | 0.468722 | 0.132970 |
| XSP29Aug22P425.00 | PUT | 425.00 | | $14.71 / 72 | $16.19 / 71 | 0 | 0 | 17.863029% | -0.611487 | -0.184167 | 0.011365 | 0.468722 | -0.238855 |
| XSP29Aug22C424.00 | CALL | 424.00 | | $4.06 / 239 | $4.21 / 238 | 0 | 0 | 16.621151% | 0.399615 | -0.213704 | 0.011453 | 0.472371 | 0.136672 |
| XSP29Aug22P424.00 | PUT | 424.00 | | $14.04 / 74 | $15.55 / 73 | 0 | 0 | 17.946360% | -0.600385 | -0.186080 | 0.011453 | 0.472371 | -0.234278 |
| XSP29Aug22C423.00 | CALL | 423.00 | | $4.41 / 222 | $4.52 / 221 | 0 | 0 | 16.662622% | 0.410825 | -0.215399 | 0.011533 | 0.475660 | 0.140405 |
| XSP29Aug22P423.00 | PUT | 423.00 | | $13.39 / 76 | $15.04 / 75 | 0 | 0 | 18.155409% | -0.589175 | -0.187840 | 0.011533 | 0.475660 | -0.229671 |
| XSP29Aug22C422.00 | CALL | 422.00 | $1.50 | $4.78 / 205 | $4.89 / 204 | 0 | 1 | 16.753977% | 0.422135 | -0.216935 | 0.011604 | 0.478577 | 0.144163 |
| XSP29Aug22P422.00 | PUT | 422.00 | | $12.77 / 78 | $14.23 / 77 | 0 | 0 | 18.030622% | -0.577865 | -0.189442 | 0.011604 | 0.478577 | -0.225037 |
| XSP29Aug22P421.00 | PUT | 421.00 | | $12.15 / 81 | $13.79 / 80 | 0 | 0 | 18.269959% | -0.566463 | -0.190881 | 0.011665 | 0.481113 | -0.220380 |
| XSP29Aug22C419.00 | CALL | 419.00 | | $6.01 / 171 | $6.16 / 170 | 0 | 0 | 17.079663% | 0.456580 | -0.220555 | 0.011760 | 0.485007 | 0.155567 |
| XSP29Aug22P419.00 | PUT | 419.00 | | $11.64 / 137 | $11.78 / 136 | 0 | 0 | 18.209588% | -0.543420 | -0.193257 | 0.011760 | 0.485007 | -0.211009 |
| XSP29Aug22P418.00 | PUT | 418.00 | | $11.09 / 137 | $11.24 / 136 | 0 | 0 | 18.303763% | -0.531797 | -0.194186 | 0.011792 | 0.486349 | -0.206301 |
| XSP29Aug22C417.00 | CALL | 417.00 | $2.41 | $6.94 / 154 | $7.09 / 153 | 0 | 2 | 17.298070% | 0.479881 | -0.222106 | 0.011815 | 0.487279 | 0.163242 |
| XSP29Aug22C416.00 | CALL | 416.00 | | $7.43 / 154 | $7.59 / 153 | 0 | 0 | 17.410294% | 0.491604 | -0.222613 | 0.011827 | 0.487792 | 0.167091 |
| XSP29Aug22P416.00 | PUT | 416.00 | | $10.06 / 154 | $10.22 / 153 | 0 | 0 | 18.515982% | -0.508396 | -0.195510 | 0.011827 | 0.487792 | -0.196860 |
| XSP29Aug22C415.00 | CALL | 415.00 | $2.78 | $7.95 / 153 | $8.10 / 153 | 0 | 6 | 17.525038% | 0.503363 | -0.222939 | 0.011829 | 0.487883 | 0.170942 |
| XSP29Aug22P415.00 | PUT | 415.00 | | $9.58 / 153 | $9.74 / 153 | 0 | 0 | 18.634394% | -0.496637 | -0.195901 | 0.011829 | 0.487883 | -0.192134 |
| XSP29Aug22C414.00 | CALL | 414.00 | | $8.49 / 154 | $8.64 / 153 | 0 | 0 | 17.653133% | 0.515148 | -0.223082 | 0.011821 | 0.487548 | 0.174793 |
| XSP29Aug22P414.00 | PUT | 414.00 | | $9.12 / 154 | $9.28 / 153 | 0 | 0 | 18.758203% | -0.484852 | -0.196109 | 0.011821 | 0.487548 | -0.187409 |
| XSP29Aug22C413.00 | CALL | 413.00 | | $9.04 / 154 | $9.19 / 153 | 0 | 0 | 17.763923% | 0.526947 | -0.223040 | 0.011803 | 0.486786 | 0.178638 |
| XSP29Aug22P413.00 | PUT | 413.00 | | $8.68 / 154 | $8.83 / 153 | 0 | 0 | 18.877214% | -0.473053 | -0.196132 | 0.011803 | 0.486786 | -0.182688 |
| XSP29Aug22P412.00 | PUT | 412.00 | | $8.26 / 153 | $8.41 / 153 | 0 | 0 | 19.013066% | -0.461248 | -0.195970 | 0.011774 | 0.485596 | -0.177977 |
| XSP29Aug22P411.00 | PUT | 411.00 | | $7.85 / 153 | $8.01 / 153 | 0 | 0 | 19.145715% | -0.449449 | -0.195623 | 0.011735 | 0.483978 | -0.173277 |
| XSP29Aug22C410.00 | CALL | 410.00 | $6.66 | $10.83 / 136 | $10.97 / 136 | 0 | 19 | 18.156230% | 0.562334 | -0.221803 | 0.011685 | 0.481932 | 0.190108 |
| XSP29Aug22P410.00 | PUT | 410.00 | | $7.47 / 170 | $7.62 / 170 | 0 | 0 | 19.286511% | -0.437666 | -0.195090 | 0.011685 | 0.481932 | -0.168594 |
| XSP29Aug22C409.00 | CALL | 409.00 | $8.29 | $11.46 / 136 | $11.60 / 136 | 0 | 2 | 18.289117% | 0.574091 | -0.221020 | 0.011625 | 0.479461 | 0.193896 |
| XSP29Aug22P409.00 | PUT | 409.00 | | $7.10 / 170 | $7.25 / 170 | 0 | 0 | 19.425676% | -0.425909 | -0.194373 | 0.011625 | 0.479461 | -0.163931 |
| XSP29Aug22C408.00 | CALL | 408.00 | | $11.28 / 89 | $12.88 / 78 | 0 | 0 | 18.216111% | 0.585810 | -0.220054 | 0.011555 | 0.476569 | 0.197661 |
| XSP29Aug22P408.00 | PUT | 408.00 | | $6.75 / 170 | $6.90 / 170 | 0 | 0 | 19.574743% | -0.414190 | -0.193473 | 0.011555 | 0.476569 | -0.159291 |
| XSP29Aug22C407.00 | CALL | 407.00 | $9.37 | $12.07 / 77 | $13.50 / 76 | 0 | 2 | 18.439293% | 0.597482 | -0.218907 | 0.011475 | 0.473261 | 0.201398 |
| XSP29Aug22P407.00 | PUT | 407.00 | | $6.42 / 187 | $6.57 / 187 | 0 | 0 | 19.734944% | -0.402518 | -0.192390 | 0.011475 | 0.473261 | -0.154679 |
| XSP29Aug22P406.00 | PUT | 406.00 | | $6.10 / 204 | $6.25 / 204 | 0 | 0 | 19.885839% | -0.390903 | -0.191129 | 0.011385 | 0.469541 | -0.150099 |
| XSP29Aug22C405.00 | CALL | 405.00 | $8.28 | $13.43 / 74 | $14.94 / 73 | 0 | 15 | 18.768262% | 0.620643 | -0.216077 | 0.011285 | 0.465417 | 0.208774 |
| XSP29Aug22P405.00 | PUT | 405.00 | | $5.80 / 204 | $5.95 / 204 | 0 | 0 | 20.050379% | -0.379357 | -0.189691 | 0.011285 | 0.465417 | -0.145553 |
| XSP29Aug22C404.00 | CALL | 404.00 | $5.10 | $14.17 / 72 | $15.65 / 71 | 0 | 1 | 18.942806% | 0.632111 | -0.214400 | 0.011175 | 0.460897 | 0.212406 |
| XSP29Aug22P404.00 | PUT | 404.00 | | $5.51 / 221 | $5.66 / 221 | 0 | 0 | 20.207085% | -0.367889 | -0.188079 | 0.011175 | 0.460897 | -0.141046 |
| XSP29Aug22C403.00 | CALL | 403.00 | | $14.86 / 71 | $16.38 / 70 | 0 | 0 | 19.051726% | 0.643490 | -0.212553 | 0.011056 | 0.455990 | 0.215996 |
| XSP29Aug22P403.00 | PUT | 403.00 | $9.14 | $5.24 / 238 | $5.38 / 238 | 0 | 1 | 20.368794% | -0.356510 | -0.186297 | 0.011056 | 0.455990 | -0.136582 |
| XSP29Aug22C402.00 | CALL | 402.00 | | $15.63 / 69 | $17.12 / 68 | 0 | 0 | 19.232363% | 0.654770 | -0.210540 | 0.010928 | 0.450706 | 0.219540 |
| XSP29Aug22P402.00 | PUT | 402.00 | | $4.98 / 238 | $5.12 / 238 | 0 | 0 | 20.536982% | -0.345230 | -0.184350 | 0.010928 | 0.450706 | -0.132163 |
| XSP29Aug22C401.00 | CALL | 401.00 | | $16.38 / 68 | $17.87 / 67 | 0 | 0 | 19.373918% | 0.665942 | -0.208367 | 0.010791 | 0.445057 | 0.223034 |
| XSP29Aug22P401.00 | PUT | 401.00 | | $4.73 / 255 | $4.87 / 255 | 0 | 0 | 20.697681% | -0.334058 | -0.182241 | 0.010791 | 0.445057 | -0.127793 |
| XSP29Aug22C400.00 | CALL | 400.00 | $8.27 | $17.12 / 67 | $18.64 / 66 | 0 | 14 | 19.495887% | 0.676997 | -0.206037 | 0.010645 | 0.439055 | 0.226476 |
| XSP29Aug22C399.00 | CALL | 399.00 | | $17.89 / 66 | $19.38 / 65 | 0 | 0 | 19.588417% | 0.687924 | -0.203556 | 0.010492 | 0.432712 | 0.229862 |
| XSP29Aug22C398.00 | CALL | 398.00 | | $18.66 / 65 | $20.20 / 64 | 0 | 0 | 19.752210% | 0.698715 | -0.200930 | 0.010330 | 0.426043 | 0.233189 |
| XSP29Aug22C397.00 | CALL | 397.00 | $9.89 | $19.47 / 64 | $20.96 / 63 | 0 | 1 | 19.860331% | 0.709362 | -0.198166 | 0.010161 | 0.419063 | 0.236453 |
| XSP29Aug22P397.00 | PUT | 397.00 | $5.78 | $3.90 / 306 | $4.00 / 306 | 0 | 2 | 21.456149% | -0.290638 | -0.172301 | 0.010161 | 0.419063 | -0.110875 |
| XSP29Aug22C396.00 | CALL | 396.00 | | $20.29 / 63 | $21.80 / 62 | 0 | 0 | 20.064605% | 0.719855 | -0.195270 | 0.009984 | 0.411788 | 0.239653 |
| XSP29Aug22P396.00 | PUT | 396.00 | | $3.66 / 373 | $3.80 / 323 | 0 | 0 | 21.560258% | -0.280145 | -0.169470 | 0.009984 | 0.411788 | -0.106801 |
| XSP29Aug22C395.00 | CALL | 395.00 | $11.71 | $20.99 / 63 | $22.62 / 62 | 0 | 1 | 20.043060% | 0.730187 | -0.192248 | 0.009801 | 0.404234 | 0.242784 |
| XSP29Aug22P395.00 | PUT | 395.00 | | $3.48 / 390 | $3.62 / 340 | 0 | 0 | 21.743764% | -0.269813 | -0.166513 | 0.009801 | 0.404234 | -0.102795 |
| XSP29Aug22C394.00 | CALL | 394.00 | $13.73 | $21.91 / 62 | $23.44 / 61 | 0 | 1 | 20.306690% | 0.740350 | -0.189108 | 0.009612 | 0.396418 | 0.245845 |
| XSP29Aug22P394.00 | PUT | 394.00 | | $3.35 / 357 | $3.44 / 407 | 0 | 0 | 21.976700% | -0.259650 | -0.163439 | 0.009612 | 0.396418 | -0.098859 |
| XSP29Aug22C393.00 | CALL | 393.00 | $12.54 | $22.62 / 61 | $24.27 / 60 | 0 | 1 | 20.247871% | 0.750337 | -0.185858 | 0.009416 | 0.388358 | 0.248833 |
| XSP29Aug22P393.00 | PUT | 393.00 | $9.06 | $3.18 / 374 | $3.28 / 424 | 0 | 1 | 22.157965% | -0.249663 | -0.160254 | 0.009416 | 0.388358 | -0.094996 |
| XSP29Aug22C392.00 | CALL | 392.00 | | $23.59 / 61 | $25.11 / 60 | 0 | 0 | 20.572136% | 0.760140 | -0.182505 | 0.009215 | 0.380072 | 0.251745 |
| XSP29Aug22P392.00 | PUT | 392.00 | $8.01 | $3.03 / 391 | $3.12 / 441 | 0 | 30 | 22.344652% | -0.239860 | -0.156966 | 0.009215 | 0.380072 | -0.091209 |
| XSP29Aug22C391.00 | CALL | 391.00 | | $24.38 / 60 | $25.96 / 59 | 0 | 0 | 20.606159% | 0.769754 | -0.179057 | 0.009009 | 0.371578 | 0.254580 |
| XSP29Aug22C390.00 | CALL | 390.00 | $11.54 | $25.25 / 60 | $26.79 / 59 | 0 | 7 | 20.706630% | 0.779173 | -0.175522 | 0.008799 | 0.362897 | 0.257335 |
| XSP29Aug22C389.00 | CALL | 389.00 | | $26.11 / 59 | $27.68 / 58 | 0 | 0 | 20.867581% | 0.788390 | -0.171908 | 0.008584 | 0.354048 | 0.260009 |
| XSP29Aug22P389.00 | PUT | 389.00 | $7.98 | $2.60 / 425 | $2.68 / 475 | 0 | 1 | 22.863840% | -0.211610 | -0.146564 | 0.008584 | 0.354048 | -0.080321 |
| XSP29Aug22P388.00 | PUT | 388.00 | $6.93 | $2.47 / 442 | $2.55 / 492 | 0 | 1 | 23.042489% | -0.202599 | -0.142945 | 0.008366 | 0.345050 | -0.076856 |
| XSP29Aug22C387.00 | CALL | 387.00 | | $27.74 / 58 | $29.39 / 57 | 0 | 0 | 20.802903% | 0.806201 | -0.164478 | 0.008145 | 0.335922 | 0.265104 |
| XSP29Aug22C386.00 | CALL | 386.00 | $11.99 | $28.64 / 58 | $30.28 / 57 | 0 | 2 | 20.949654% | 0.814785 | -0.160678 | 0.007921 | 0.326686 | 0.267524 |
| XSP29Aug22P386.00 | PUT | 386.00 | $6.20 | $2.23 / 476 | $2.31 / 526 | 0 | 3 | 23.403919% | -0.185215 | -0.135530 | 0.007921 | 0.326686 | -0.070181 |
| XSP29Aug22C385.00 | CALL | 385.00 | $18.45 | $29.64 / 57 | $31.19 / 56 | 0 | 9 | 21.319182% | 0.823151 | -0.156834 | 0.007695 | 0.317360 | 0.269856 |
| XSP29Aug22C384.00 | CALL | 384.00 | $12.51 | $30.40 / 57 | $32.05 / 56 | 0 | 1 | 21.058412% | 0.831294 | -0.152953 | 0.007467 | 0.307966 | 0.272101 |
| XSP29Aug22P384.00 | PUT | 384.00 | $12.24 | $2.01 / 493 | $2.09 / 543 | 0 | 1 | 23.749292% | -0.168706 | -0.127935 | 0.007467 | 0.307966 | -0.063854 |
| XSP29Aug22C383.00 | CALL | 383.00 | | $31.40 / 56 | $32.98 / 55 | 0 | 0 | 21.438671% | 0.839213 | -0.149045 | 0.007238 | 0.298521 | 0.274256 |
| XSP29Aug22P383.00 | PUT | 383.00 | $3.34 | $1.91 / 510 | $1.99 / 560 | 0 | 7 | 23.931951% | -0.160787 | -0.124092 | 0.007238 | 0.298521 | -0.060824 |
| XSP29Aug22C382.00 | CALL | 382.00 | $13.92 | $32.33 / 56 | $33.88 / 55 | 0 | 1 | 21.577707% | 0.846905 | -0.145116 | 0.007008 | 0.289047 | 0.276321 |
| XSP29Aug22P382.00 | PUT | 382.00 | $11.36 | $1.81 / 527 | $1.89 / 652 | 0 | 1 | 24.094239% | -0.153095 | -0.120228 | 0.007008 | 0.289047 | -0.057884 |
| XSP29Aug22C381.00 | CALL | 381.00 | | $33.21 / 56 | $34.79 / 55 | 0 | 0 | 21.595933% | 0.854368 | -0.141177 | 0.006778 | 0.279562 | 0.278297 |
| XSP29Aug22P381.00 | PUT | 381.00 | $5.67 | $1.72 / 544 | $1.80 / 669 | 0 | 1 | 24.276151% | -0.145632 | -0.116354 | 0.006778 | 0.279562 | -0.055033 |
| XSP29Aug22C380.00 | CALL | 380.00 | $15.43 | $34.12 / 56 | $35.70 / 55 | 0 | 1 | 21.655740% | 0.861601 | -0.137234 | 0.006549 | 0.270085 | 0.280182 |
| XSP29Aug22C379.00 | CALL | 379.00 | | $35.06 / 55 | $36.62 / 54 | 0 | 0 | 21.793591% | 0.868604 | -0.133295 | 0.006319 | 0.260634 | 0.281977 |
| XSP29Aug22P379.00 | PUT | 379.00 | $2.62 | $1.55 / 561 | $1.63 / 686 | 0 | 1 | 24.629900% | -0.131396 | -0.108603 | 0.006319 | 0.260634 | -0.049603 |
| XSP29Aug22C378.00 | CALL | 378.00 | | $35.96 / 55 | $37.51 / 54 | 0 | 0 | 21.706737% | 0.875375 | -0.129369 | 0.006091 | 0.251227 | 0.283682 |
| XSP29Aug22P378.00 | PUT | 378.00 | $3.44 | $1.48 / 578 | $1.55 / 703 | 0 | 2 | 24.823097% | -0.124625 | -0.104742 | 0.006091 | 0.251227 | -0.047023 |
| XSP29Aug22C377.00 | CALL | 377.00 | | $36.88 / 55 | $38.46 / 54 | 0 | 0 | 21.816958% | 0.881916 | -0.125463 | 0.005865 | 0.241882 | 0.285297 |
| XSP29Aug22P377.00 | PUT | 377.00 | | $1.40 / 595 | $1.48 / 720 | 0 | 0 | 24.998700% | -0.118084 | -0.100901 | 0.005865 | 0.241882 | -0.044534 |
| XSP29Aug22C376.00 | CALL | 376.00 | | $37.83 / 55 | $39.39 / 54 | 0 | 0 | 21.930445% | 0.888226 | -0.121584 | 0.005640 | 0.232615 | 0.286822 |
| XSP29Aug22P376.00 | PUT | 376.00 | $4.94 | $1.33 / 595 | $1.41 / 720 | 0 | 3 | 25.180977% | -0.111774 | -0.097087 | 0.005640 | 0.232615 | -0.042134 |
| XSP29Aug22C375.00 | CALL | 375.00 | $18.86 | $38.74 / 54 | $40.29 / 53 | 0 | 1 | 21.779392% | 0.894308 | -0.117739 | 0.005418 | 0.223442 | 0.288259 |
| XSP29Aug22C374.00 | CALL | 374.00 | | $39.67 / 54 | $41.26 / 53 | 0 | 0 | 21.897599% | 0.900161 | -0.113934 | 0.005198 | 0.214379 | 0.289607 |
| XSP29Aug22C373.00 | CALL | 373.00 | | $40.63 / 54 | $42.20 / 53 | 0 | 0 | 21.995934% | 0.905789 | -0.110176 | 0.004981 | 0.205440 | 0.290868 |
| XSP29Aug22P373.00 | PUT | 373.00 | | $1.14 / 629 | $1.21 / 754 | 0 | 0 | 25.701844% | -0.094211 | -0.085875 | 0.004981 | 0.205440 | -0.035463 |
| XSP29Aug22C372.00 | CALL | 372.00 | | $41.55 / 54 | $43.11 / 53 | 0 | 0 | 21.772496% | 0.911194 | -0.106472 | 0.004768 | 0.196638 | 0.292042 |
| XSP29Aug22P372.00 | PUT | 372.00 | | $1.09 / 646 | $1.16 / 771 | 0 | 0 | 25.926062% | -0.088806 | -0.082235 | 0.004768 | 0.196638 | -0.033414 |
| XSP29Aug22C371.00 | CALL | 371.00 | | $42.49 / 54 | $44.08 / 53 | 0 | 0 | 21.836597% | 0.916377 | -0.102826 | 0.004558 | 0.187988 | 0.293132 |
| XSP29Aug22P371.00 | PUT | 371.00 | $3.73 | $1.03 / 663 | $1.10 / 788 | 0 | 0 | 26.076305% | -0.083623 | -0.078654 | 0.004558 | 0.187988 | -0.031450 |
| XSP29Aug22C370.00 | CALL | 370.00 | | $43.46 / 53 | $45.03 / 52 | 0 | 0 | 21.917813% | 0.921344 | -0.099243 | 0.004352 | 0.179500 | 0.294138 |
| XSP29Aug22C369.00 | CALL | 369.00 | | $44.39 / 53 | $45.95 / 52 | 0 | 0 | 21.599663% | 0.926096 | -0.095730 | 0.004151 | 0.171186 | 0.295061 |
| XSP29Aug22P369.00 | PUT | 369.00 | | $0.93 / 680 | $1.00 / 805 | 0 | 0 | 26.446794% | -0.073904 | -0.071689 | 0.004151 | 0.171186 | -0.027771 |
| XSP29Aug22C368.00 | CALL | 368.00 | | $45.34 / 53 | $46.93 / 52 | 0 | 0 | 21.647436% | 0.930637 | -0.092290 | 0.003953 | 0.163056 | 0.295904 |
| XSP29Aug22P368.00 | PUT | 368.00 | | $0.89 / 680 | $0.96 / 805 | 0 | 0 | 26.673210% | -0.069363 | -0.068314 | 0.003953 | 0.163056 | -0.026053 |
| XSP29Aug22C367.00 | CALL | 367.00 | | $46.32 / 53 | $47.89 / 52 | 0 | 0 | 21.726291% | 0.934972 | -0.088927 | 0.003761 | 0.155120 | 0.296667 |
| XSP29Aug22P367.00 | PUT | 367.00 | $3.75 | $0.85 / 697 | $0.91 / 822 | 0 | 0 | 26.853432% | -0.065028 | -0.065017 | 0.003761 | 0.155120 | -0.024415 |
| XSP29Aug22C366.00 | CALL | 366.00 | | $47.25 / 53 | $48.81 / 52 | 0 | 0 | 21.134753% | 0.939104 | -0.085646 | 0.003574 | 0.147385 | 0.297353 |
| XSP29Aug22P366.00 | PUT | 366.00 | $3.21 | $0.81 / 697 | $0.87 / 697 | 0 | 2 | 27.050886% | -0.060896 | -0.061800 | 0.003574 | 0.147385 | -0.022854 |
| XSP29Aug22C365.00 | CALL | 365.00 | | $48.21 / 53 | $49.80 / 52 | 0 | 0 | 21.171983% | 0.943039 | -0.082449 | 0.003391 | 0.139859 | 0.297964 |
| XSP29Aug22P365.00 | PUT | 365.00 | $4.33 | $0.77 / 714 | $0.83 / 714 | 0 | 1 | 27.237625% | -0.056961 | -0.058669 | 0.003391 | 0.139859 | -0.021369 |
| XSP29Aug22C364.00 | CALL | 364.00 | | $49.19 / 53 | $50.77 / 52 | 0 | 0 | 21.172091% | 0.946780 | -0.079339 | 0.003214 | 0.132549 | 0.298500 |
| XSP29Aug22P364.00 | PUT | 364.00 | $2.43 | $0.73 / 714 | $0.80 / 714 | 0 | 5 | 27.449674% | -0.053220 | -0.055624 | 0.003214 | 0.132549 | -0.019957 |
| XSP29Aug22C363.00 | CALL | 363.00 | | $50.16 / 52 | $51.73 / 51 | 0 | 0 | 20.922935% | 0.950334 | -0.076320 | 0.003042 | 0.125461 | 0.298965 |
| XSP29Aug22P363.00 | PUT | 363.00 | | $0.70 / 731 | $0.76 / 731 | 0 | 0 | 27.645815% | -0.049666 | -0.052670 | 0.003042 | 0.125461 | -0.018617 |
| XSP29Aug22C362.00 | CALL | 362.00 | | $51.10 / 51 | $52.69 / 51 | 0 | 0 | 20.170134% | 0.953705 | -0.073392 | 0.002876 | 0.118598 | 0.299361 |
| XSP29Aug22P362.00 | PUT | 362.00 | $1.12 | $0.67 / 731 | $0.73 / 731 | 0 | 1 | 27.870793% | -0.046295 | -0.049807 | 0.002876 | 0.118598 | -0.017347 |
| XSP29Aug22C361.00 | CALL | 361.00 | | $52.09 / 51 | $53.66 / 51 | 0 | 0 | 20.006235% | 0.956898 | -0.070558 | 0.002715 | 0.111964 | 0.299688 |
| XSP29Aug22P361.00 | PUT | 361.00 | $4.79 | $0.64 / 748 | $0.70 / 748 | 0 | 3 | 28.082736% | -0.043102 | -0.047039 | 0.002715 | 0.111964 | -0.016144 |
| XSP29Aug22C360.00 | CALL | 360.00 | | $53.03 / 51 | $54.60 / 51 | 0 | 0 | 17.660173% | 0.959919 | -0.067820 | 0.002560 | 0.105563 | 0.299950 |
| XSP29Aug22C359.00 | CALL | 359.00 | | $54.00 / 51 | $55.60 / 51 | 0 | 0 | 16.649679% | 0.962773 | -0.065178 | 0.002410 | 0.099397 | 0.300149 |
| XSP29Aug22P359.00 | PUT | 359.00 | $5.50 | $0.58 / 765 | $0.64 / 765 | 0 | 1 | 28.470716% | -0.037227 | -0.041788 | 0.002410 | 0.099397 | -0.013933 |
| XSP29Aug22C358.00 | CALL | 358.00 | | $55.00 / 51 | $56.57 / 51 | 0 | 0 | 20.188162% | 0.965466 | -0.062633 | 0.002266 | 0.093466 | 0.300287 |
| XSP29Aug22P358.00 | PUT | 358.00 | $1.27 | $0.56 / 765 | $0.62 / 765 | 0 | 7 | 28.740324% | -0.034534 | -0.039308 | 0.002266 | 0.093466 | -0.012921 |
| XSP29Aug22C357.00 | CALL | 357.00 | | $55.94 / 51 | $57.51 / 51 | 0 | 0 | 20.699222% | 0.968004 | -0.060185 | 0.002128 | 0.087770 | 0.300366 |
| XSP29Aug22C356.00 | CALL | 356.00 | | $56.92 / 51 | $58.52 / 51 | 0 | 0 | 18.111728% | 0.970392 | -0.057834 | 0.001996 | 0.082311 | 0.300388 |
| XSP29Aug22P356.00 | PUT | 356.00 | $1.37 | $0.51 / 782 | $0.57 / 782 | 0 | 2 | 29.153440% | -0.029608 | -0.034640 | 0.001996 | 0.082311 | -0.011070 |
| XSP29Aug22C355.00 | CALL | 355.00 | | $57.92 / 51 | $59.49 / 51 | 0 | 0 | 22.125827% | 0.972637 | -0.055580 | 0.001869 | 0.077085 | 0.300356 |
| XSP29Aug22P355.00 | PUT | 355.00 | $2.80 | $0.49 / 782 | $0.54 / 782 | 0 | 2 | 29.342088% | -0.027363 | -0.032451 | 0.001869 | 0.077085 | -0.010227 |
| XSP29Aug22C354.00 | CALL | 354.00 | | $58.87 / 51 | $60.44 / 51 | 0 | 0 | 14.897123% | 0.974743 | -0.053422 | 0.001748 | 0.072092 | 0.300272 |
| XSP29Aug22P354.00 | PUT | 354.00 | | $0.47 / 782 | $0.52 / 782 | 0 | 0 | 29.573039% | -0.025257 | -0.030359 | 0.001748 | 0.072092 | -0.009437 |
| XSP29Aug22C353.00 | CALL | 353.00 | | $59.84 / 51 | $61.44 / 51 | 0 | 0 | 18.513647% | 0.976718 | -0.051360 | 0.001632 | 0.067329 | 0.300138 |
| XSP29Aug22P353.00 | PUT | 353.00 | | $0.45 / 799 | $0.50 / 799 | 0 | 0 | 29.794880% | -0.023282 | -0.028362 | 0.001632 | 0.067329 | -0.008696 |
| XSP29Aug22C352.00 | CALL | 352.00 | | $60.85 / 51 | $62.42 / 51 | 0 | 0 | 19.830902% | 0.978565 | -0.049392 | 0.001522 | 0.062792 | 0.299956 |
| XSP29Aug22P352.00 | PUT | 352.00 | | $0.43 / 799 | $0.49 / 799 | 0 | 0 | 30.064280% | -0.021435 | -0.026459 | 0.001522 | 0.062792 | -0.008003 |
| XSP29Aug22C351.00 | CALL | 351.00 | | $61.83 / 51 | $63.40 / 51 | 0 | 0 | 18.670972% | 0.980292 | -0.047517 | 0.001418 | 0.058479 | 0.299728 |
| XSP29Aug22P351.00 | PUT | 351.00 | | $0.41 / 924 | $0.47 / 799 | 0 | 0 | 30.267269% | -0.019708 | -0.024648 | 0.001418 | 0.058479 | -0.007356 |
| XSP29Aug22C350.00 | CALL | 350.00 | | $62.78 / 51 | $64.38 / 51 | 0 | 0 | 0.000000% | 0.981904 | -0.045732 | 0.001319 | 0.054384 | 0.299457 |
| XSP29Aug22P350.00 | PUT | 350.00 | $1.65 | $0.40 / 799 | $0.45 / 799 | 0 | 1 | 30.520271% | -0.018096 | -0.022929 | 0.001319 | 0.054384 | -0.006752 |
| XSP29Aug22C349.00 | CALL | 349.00 | | $63.79 / 51 | $65.36 / 51 | 0 | 0 | 0.000000% | 0.983407 | -0.044037 | 0.001225 | 0.050504 | 0.299144 |
| XSP29Aug22P349.00 | PUT | 349.00 | | $0.38 / 816 | $0.44 / 816 | 0 | 0 | 30.767635% | -0.016593 | -0.021299 | 0.001225 | 0.050504 | -0.006190 |
| XSP29Aug22C348.00 | CALL | 348.00 | | $64.75 / 51 | $66.32 / 51 | 0 | 0 | 0.000000% | 0.984805 | -0.042429 | 0.001136 | 0.046833 | 0.298793 |
| XSP29Aug22P348.00 | PUT | 348.00 | | $0.37 / 816 | $0.42 / 816 | 0 | 0 | 31.005100% | -0.015195 | -0.019756 | 0.001136 | 0.046833 | -0.005666 |
| XSP29Aug22C347.00 | CALL | 347.00 | | $65.73 / 50 | $67.33 / 50 | 0 | 0 | 0.000000% | 0.986104 | -0.040906 | 0.001051 | 0.043365 | 0.298404 |
| XSP29Aug22P347.00 | PUT | 347.00 | | $0.35 / 941 | $0.41 / 816 | 0 | 0 | 31.235145% | -0.013896 | -0.018299 | 0.001051 | 0.043365 | -0.005180 |
| XSP29Aug22C346.00 | CALL | 346.00 | | $66.74 / 50 | $68.31 / 50 | 0 | 0 | 0.000000% | 0.987309 | -0.039466 | 0.000972 | 0.040096 | 0.297980 |
| XSP29Aug22P346.00 | PUT | 346.00 | | $0.34 / 816 | $0.39 / 816 | 0 | 0 | 31.456262% | -0.012691 | -0.016923 | 0.000972 | 0.040096 | -0.004729 |
| XSP29Aug22C345.00 | CALL | 345.00 | | $67.70 / 50 | $69.27 / 50 | 0 | 0 | 0.000000% | 0.988427 | -0.038105 | 0.000898 | 0.037017 | 0.297523 |
| XSP29Aug22P345.00 | PUT | 345.00 | | $0.33 / 833 | $0.38 / 833 | 0 | 0 | 31.739714% | -0.011573 | -0.015628 | 0.000898 | 0.037017 | -0.004312 |
| XSP29Aug22C344.00 | CALL | 344.00 | | $68.68 / 50 | $70.29 / 50 | 0 | 0 | 0.000000% | 0.989460 | -0.036823 | 0.000827 | 0.034125 | 0.297034 |
| XSP29Aug22P344.00 | PUT | 344.00 | | $0.31 / 1,158 | $0.37 / 833 | 0 | 0 | 31.946848% | -0.010540 | -0.014411 | 0.000827 | 0.034125 | -0.003926 |
| XSP29Aug22C343.00 | CALL | 343.00 | | $69.69 / 50 | $71.27 / 50 | 0 | 0 | 0.000000% | 0.990415 | -0.035615 | 0.000762 | 0.031410 | 0.296516 |
| XSP29Aug22P343.00 | PUT | 343.00 | | $0.30 / 958 | $0.36 / 1,033 | 0 | 0 | 32.220020% | -0.009585 | -0.013268 | 0.000762 | 0.031410 | -0.003569 |
| XSP29Aug22C342.00 | CALL | 342.00 | | $70.65 / 50 | $72.23 / 50 | 0 | 0 | 0.000000% | 0.991296 | -0.034479 | 0.000700 | 0.028868 | 0.295970 |
| XSP29Aug22P342.00 | PUT | 342.00 | $1.04 | $0.29 / 958 | $0.34 / 833 | 0 | 0 | 32.406499% | -0.008704 | -0.012197 | 0.000700 | 0.028868 | -0.003240 |
| XSP29Aug22C340.00 | CALL | 340.00 | | $72.63 / 50 | $74.23 / 50 | 0 | 0 | 0.000000% | 0.992853 | -0.032412 | 0.000589 | 0.024273 | 0.294801 |
| XSP29Aug22P340.00 | PUT | 340.00 | $1.20 | $0.27 / 975 | $0.32 / 975 | 0 | 4 | 32.919235% | -0.007147 | -0.010260 | 0.000589 | 0.024273 | -0.002659 |
| XSP29Aug22C335.00 | CALL | 335.00 | | $77.60 / 50 | $79.18 / 50 | 0 | 0 | 0.000000% | 0.995746 | -0.028304 | 0.000371 | 0.015308 | 0.291505 |
| XSP29Aug22P335.00 | PUT | 335.00 | $1.65 | $0.23 / 850 | $0.28 / 975 | 0 | 1 | 34.282199% | -0.004254 | -0.006478 | 0.000371 | 0.015308 | -0.001580 |
| XSP29Aug22C330.00 | CALL | 330.00 | | $82.56 / 50 | $84.14 / 50 | 0 | 0 | 0.000000% | 0.997564 | -0.025427 | 0.000225 | 0.009270 | 0.287807 |
| XSP29Aug22P330.00 | PUT | 330.00 | | $0.19 / 1,550 | $0.25 / 1,657 | 0 | 0 | 35.622859% | -0.002436 | -0.003927 | 0.000225 | 0.009270 | -0.000904 |
| XSP29Aug22C325.00 | CALL | 325.00 | | $87.50 / 50 | $89.10 / 50 | 0 | 0 | 0.000000% | 0.998661 | -0.023456 | 0.000130 | 0.005381 | 0.283840 |
| XSP29Aug22P325.00 | PUT | 325.00 | | $0.16 / 1,657 | $0.22 / 1,657 | 0 | 0 | 36.953618% | -0.001339 | -0.002281 | 0.000130 | 0.005381 | -0.000496 |
| XSP29Aug22C320.00 | CALL | 320.00 | | $92.49 / 50 | $94.06 / 50 | 0 | 0 | 0.000000% | 0.999294 | -0.022116 | 0.000072 | 0.002988 | 0.279701 |
| XSP29Aug22P320.00 | PUT | 320.00 | | $0.14 / 1,175 | $0.19 / 1,375 | 0 | 0 | 38.304210% | -0.000706 | -0.001268 | 0.000072 | 0.002988 | -0.000261 |
| XSP29Aug22C315.00 | CALL | 315.00 | | $97.46 / 50 | $99.04 / 50 | 0 | 0 | 0.000000% | 0.999644 | -0.021196 | 0.000038 | 0.001585 | 0.275456 |
| XSP29Aug22P315.00 | PUT | 315.00 | $0.26 | $0.12 / 950 | $0.17 / 1,675 | 0 | 0 | 39.706146% | -0.000356 | -0.000673 | 0.000038 | 0.001585 | -0.000132 |
| XSP29Aug22C310.00 | CALL | 310.00 | | $102.37 / 50 | $103.94 / 50 | 0 | 0 | 0.000000% | 0.999829 | -0.020537 | 0.000019 | 0.000801 | 0.271150 |
| XSP29Aug22P310.00 | PUT | 310.00 | $0.21 | $0.10 / 1,250 | $0.15 / 1,675 | 0 | 0 | 41.007352% | -0.000171 | -0.000340 | 0.000019 | 0.000801 | -0.000063 |