XSP.IN Option Chain

End of day data from August 1, 2022 for XSP.IN options expired on August 1, 2022.

Data From

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.37 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP1Aug22P410.00PUT410.00$0.01$0.13 / 101,230928.229473%-0.372313-1.1127420.0637570.081559-0.004243
XSP1Aug22P411.00PUT411.00$0.02$0.01 / 2801132.442537%-0.437759-1.1577420.0664110.084954-0.004993
XSP1Aug22P409.00PUT409.00$0.01$0.01 / 1727516.509811%-0.310220-1.0389330.0594720.076078-0.003533
XSP1Aug22C415.00CALL415.00$0.23$0.64 / 329610520.620445%0.303074-1.0441250.0588630.0752990.003389
XSP1Aug22P412.00PUT412.00$0.40$0.10 / 1$4.89 / 1238828.338910%-0.504793-1.1703230.0672260.085997-0.005762
XSP1Aug22C411.00CALL411.00$1.30$0.03 / 1$4.82 / 12301922.699660%0.562241-1.1836170.0664110.0849540.006267
XSP1Aug22C412.00CALL412.00$0.80$4.80 / 12051656.469175%0.495207-1.1962610.0672260.0859970.005525
XSP1Aug22P413.00PUT413.00$1.81$4.80 / 11821448.998207%-0.571532-1.1495650.0661470.084617-0.006530
XSP1Aug22C413.00CALL413.00$0.05$0.01 / 10175162.930499%0.428468-1.1755660.0661470.0846170.004784
XSP1Aug22C414.00CALL414.00$0.07$0.05 / 6168506.815901%0.363871-1.1233980.0632780.0809460.004066
XSP1Aug22C416.00CALL416.00$0.03$0.04 / 201441210.954496%0.247422-0.9440060.0532580.0681280.002768
XSP1Aug22P415.00PUT415.00$2.72$2.52 / 50$3.95 / 5013812311.388770%-0.696926-1.0179990.0588630.075299-0.007980
XSP1Aug22C410.00CALL410.00$2.24$1.50 / 20$2.48 / 5093367.677736%0.627687-1.1385540.0637570.0815590.006989
XSP1Aug22C417.00CALL417.00$0.01$0.68 / 314671628.038550%0.197866-0.8303760.0468760.0599650.002215
XSP1Aug22P408.00PUT408.00$0.04$0.67 / 399541623.998702%-0.252982-0.9421430.0538890.068936-0.002879
XSP1Aug22P414.00PUT414.00$2.00$1.52 / 50$2.95 / 505028.659540%-0.636129-1.0973350.0632780.080946-0.007276
XSP1Aug22P407.00PUT407.00$0.01$0.67 / 39247527.452374%-0.201729-0.8296680.0474240.060666-0.002295
XSP1Aug22C418.00CALL418.00$0.02$0.69 / 392451131.413673%0.154930-0.7107710.0401450.0513540.001735
XSP1Aug22P374.00PUT374.00$0.01$0.66 / 3144556119.814634%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P404.00PUT404.00$0.01$0.33 / 61385529.823693%-0.088675-0.4742080.0270660.034624-0.001007
XSP1Aug22C409.00CALL409.00$3.77$2.05 / 50$3.48 / 5036128.499883%0.689780-1.0646810.0594720.0760780.007672
XSP1Aug22P406.00PUT406.00$0.01$0.67 / 39232330.785604%-0.157158-0.7093600.0405240.051840-0.001787
XSP1Aug22P405.00PUT405.00$0.03$0.68 / 314299034.206300%-0.119524-0.5887320.0336170.043003-0.001358
XSP1Aug22P403.00PUT403.00$0.01$0.68 / 392211040.482432%-0.064133-0.3706190.0211460.027050-0.000728
XSP1Aug22P379.00PUT379.00$0.01$0.05 / 1111268.714470%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C419.00CALL419.00$0.02$0.68 / 39210334.337477%0.118729-0.5921300.0334590.0428010.001330
XSP1Aug22C405.00CALL405.00$7.19$6.05 / 50$7.48 / 5091515.078362%0.880476-0.6142290.0336170.0430030.009737
XSP1Aug22P398.00PUT398.00$0.02$0.69 / 39296155.579206%-0.008482-0.0682420.0038890.004974-0.000096
XSP1Aug22C402.00CALL402.00$10.22$9.05 / 50$10.48 / 5081323.760331%0.954812-0.3063060.0160270.0205030.010500
XSP1Aug22P420.00PUT420.00$8.21$7.52 / 50$8.95 / 507623.441425%-0.910980-0.4537530.0271440.034724-0.010508
XSP1Aug22P428.00PUT428.00$16.91$15.52 / 50$16.95 / 505440.391854%-0.996051-0.0079030.0019740.002525-0.011681
XSP1Aug22P402.00PUT402.00$0.03$0.69 / 31451243.742371%-0.045188-0.2809980.0160270.020503-0.000513
XSP1Aug22P400.00PUT400.00$0.01$0.68 / 392515449.509689%-0.020696-0.1473410.0084000.010745-0.000235
XSP1Aug22P430.00PUT430.00$18.91$17.52 / 50$18.95 / 504444.381145%-0.9985590.0130740.0007930.001014-0.011764
XSP1Aug22C420.00CALL420.00$0.01$0.66 / 39241436.966011%0.089020-0.4801940.0271440.0347240.000998
XSP1Aug22C401.00CALL401.00$11.15$10.08 / 50$11.72 / 5042821.797486%0.968999-0.2318790.0117830.0150730.010634
XSP1Aug22P401.00PUT401.00$0.02$0.68 / 31441446.542106%-0.031001-0.2066340.0117830.015073-0.000352
XSP1Aug22C400.00CALL400.00$11.29$11.05 / 50$12.48 / 5041626.368821%0.979304-0.1725230.0084000.0107450.010723
XSP1Aug22P416.00PUT416.00$5.65$3.52 / 50$4.95 / 503013.967863%-0.752578-0.9178170.0532580.068128-0.008628
XSP1Aug22C406.00CALL406.00$4.35$5.05 / 50$6.48 / 5034212.792550%0.842842-0.7349200.0405240.0518400.009336
XSP1Aug22C404.00CALL404.00$9.70$7.05 / 50$8.48 / 5033515.123826%0.911325-0.4996410.0270660.0346240.010060
XSP1Aug22C396.00CALL396.00$17.30$15.05 / 50$16.48 / 503834.053969%0.996901-0.0527980.0015870.0020310.010814
XSP1Aug22C421.00CALL421.00$0.01$0.50 / 512836.533583%0.065283-0.3791470.0214400.0274260.000732
XSP1Aug22C407.00CALL407.00$3.69$4.05 / 50$5.48 / 502119.744997%0.798271-0.8552910.0474240.0606660.008855
XSP1Aug22C399.00CALL399.00$11.30$12.05 / 50$13.48 / 502426.226240%0.986562-0.1269720.0058050.0074260.010778
XSP1Aug22P397.00PUT397.00$0.02$0.68 / 392210758.219209%-0.005202-0.0443060.0025240.003229-0.000059
XSP1Aug22C375.00CALL375.00$36.72$36.05 / 50$37.48 / 5021173.389111%1.000000-0.0236080.0000010.0000000.010273
XSP1Aug22P433.00PUT433.00$18.85$20.52 / 50$21.95 / 501150.227228%-0.9997320.0243030.0001680.000214-0.011859
XSP1Aug22C426.00CALL426.00$0.01$0.66 / 3141353.649074%0.009868-0.0784180.0044400.0056790.000111
XSP1Aug22C424.00CALL424.00$0.01$0.66 / 3141148.286948%0.022497-0.1592660.0090130.0115300.000252
XSP1Aug22P424.00PUT424.00$12.45$11.50 / 50$12.93 / 501131.088550%-0.977503-0.1325730.0090130.011530-0.011363
XSP1Aug22C423.00CALL423.00$0.01$0.66 / 3141145.539481%0.032824-0.2183140.0123520.0158010.000368
XSP1Aug22P421.00PUT421.00$7.36$8.50 / 50$9.93 / 501024.765733%-0.934717-0.3526430.0214400.027426-0.010801
XSP1Aug22P419.00PUT419.00$4.81$6.52 / 50$7.95 / 501221.163660%-0.881271-0.5657520.0334590.042801-0.010148
XSP1Aug22C403.00CALL403.00$8.33$8.05 / 50$9.48 / 5011416.877082%0.935867-0.3959900.0211460.0270500.010312
XSP1Aug22P399.00PUT399.00$0.02$0.69 / 3141852.672390%-0.013438-0.1018530.0058050.007426-0.000152
XSP1Aug22P396.00PUT396.00$0.01$0.68 / 39214861.068628%-0.003099-0.0278680.0015870.002031-0.000035
XSP1Aug22C395.00CALL395.00$15.42$16.05 / 50$17.48 / 5011235.956711%0.998208-0.0418440.0009670.0012370.010801
XSP1Aug22P395.00PUT395.00$0.01$0.67 / 31416863.635823%-0.001792-0.0169770.0009670.001237-0.000020
XSP1Aug22C391.00CALL391.00$21.75$20.05 / 50$21.48 / 501743.507575%0.999852-0.0263060.0000960.0001230.010710
XSP1Aug22C387.00CALL387.00$25.18$24.05 / 50$25.48 / 501344.128830%0.999993-0.0244630.0000060.0000070.010602
XSP1Aug22P387.00PUT387.00$0.01$0.66 / 31411085.318059%-0.000007-0.0000990.0000060.0000070.000000
XSP1Aug22C383.00CALL383.00$29.99$28.05 / 50$29.48 / 501254.860162%1.000000-0.0241150.0000010.0000000.010492
XSP1Aug22P375.00PUT375.00$0.01$0.66 / 314131117.187474%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C468.00CALL468.00$0.66 / 31400146.114451%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P468.00PUT468.00$55.52 / 50$56.95 / 5000110.909356%-1.0000000.0294630.0000010.000000-0.012821
XSP1Aug22C467.00CALL467.00$0.66 / 31400144.181613%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P467.00PUT467.00$54.52 / 50$55.95 / 5000109.315296%-1.0000000.0294000.0000010.000000-0.012794
XSP1Aug22C466.00CALL466.00$0.66 / 31400142.238890%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P466.00PUT466.00$53.52 / 50$54.95 / 5000107.712677%-1.0000000.0293370.0000010.000000-0.012766
XSP1Aug22C465.00CALL465.00$0.66 / 31400140.290501%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P465.00PUT465.00$52.52 / 50$53.95 / 5000106.104692%-1.0000000.0292740.0000010.000000-0.012739
XSP1Aug22C464.00CALL464.00$0.66 / 31400138.328043%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P464.00PUT464.00$51.52 / 50$52.95 / 5000104.490152%-1.0000000.0292110.0000010.000000-0.012712
XSP1Aug22C463.00CALL463.00$0.66 / 31400136.357273%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P463.00PUT463.00$50.52 / 50$51.95 / 5000102.868833%-1.0000000.0291480.0000010.000000-0.012684
XSP1Aug22C462.00CALL462.00$0.66 / 31400134.376476%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P462.00PUT462.00$49.52 / 50$50.95 / 5000101.240419%-1.0000000.0290850.0000010.000000-0.012657
XSP1Aug22C461.00CALL461.00$0.66 / 31400132.385492%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P461.00PUT461.00$48.52 / 50$49.95 / 500099.605047%-1.0000000.0290220.0000010.000000-0.012629
XSP1Aug22C460.00CALL460.00$0.66 / 31400130.384134%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P460.00PUT460.00$47.55 / 50$48.93 / 500098.518057%-1.0000000.0289590.0000010.000000-0.012602
XSP1Aug22C459.00CALL459.00$0.66 / 31400128.372210%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P459.00PUT459.00$46.52 / 50$47.95 / 500096.312280%-1.0000000.0288960.0000010.000000-0.012575
XSP1Aug22C458.00CALL458.00$0.66 / 31400126.349516%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P458.00PUT458.00$45.55 / 50$46.92 / 500094.657685%-1.0000000.0288330.0000010.000000-0.012547
XSP1Aug22C457.00CALL457.00$0.66 / 31400124.315837%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P457.00PUT457.00$44.55 / 50$45.92 / 500092.990871%-1.0000000.0287700.0000010.000000-0.012520
XSP1Aug22C456.00CALL456.00$0.66 / 31400122.270940%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P456.00PUT456.00$43.55 / 50$44.92 / 500091.320285%-1.0000000.0287070.0000010.000000-0.012492
XSP1Aug22C455.00CALL455.00$0.66 / 31400120.211448%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P455.00PUT455.00$42.55 / 50$43.92 / 500089.636955%-1.0000000.0286440.0000010.000000-0.012465
XSP1Aug22C454.00CALL454.00$0.66 / 31400118.142736%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P454.00PUT454.00$41.52 / 50$42.95 / 500087.948771%-1.0000000.0285820.0000010.000000-0.012438
XSP1Aug22C453.00CALL453.00$0.66 / 31400116.062080%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P453.00PUT453.00$40.52 / 50$41.95 / 500086.251177%-1.0000000.0285190.0000010.000000-0.012410
XSP1Aug22C452.00CALL452.00$0.66 / 31400113.969218%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P452.00PUT452.00$39.52 / 50$40.95 / 500084.545047%-1.0000000.0284560.0000010.000000-0.012383
XSP1Aug22C451.00CALL451.00$0.66 / 31400111.863859%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P451.00PUT451.00$38.55 / 50$39.92 / 500082.833146%-1.0000000.0283930.0000010.000000-0.012355
XSP1Aug22C450.00CALL450.00$0.66 / 31400109.746000%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P450.00PUT450.00$37.52 / 50$38.95 / 500081.110639%-1.0000000.0283300.0000010.000000-0.012328
XSP1Aug22C449.00CALL449.00$0.66 / 31400107.615039%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P449.00PUT449.00$36.55 / 50$37.92 / 500079.378695%-1.0000000.0282670.0000010.000000-0.012301
XSP1Aug22C448.00CALL448.00$0.66 / 31400105.470107%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P448.00PUT448.00$35.52 / 50$36.95 / 500077.639950%-1.0000000.0282040.0000010.000000-0.012273
XSP1Aug22C447.00CALL447.00$0.66 / 31400103.310918%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P447.00PUT447.00$34.52 / 50$35.95 / 500075.888588%-1.0000000.0281410.0000010.000000-0.012246
XSP1Aug22C446.00CALL446.00$0.66 / 31400101.137167%0.0000010.0000000.0000010.0000000.000000
XSP1Aug22P446.00PUT446.00$33.50 / 50$34.93 / 500072.192205%-1.0000000.0280780.0000010.000000-0.012218
XSP1Aug22C445.00CALL445.00$0.66 / 3140098.949946%0.000001-0.0000010.0000010.0000000.000000
XSP1Aug22P445.00PUT445.00$32.52 / 50$33.95 / 500072.359381%-1.0000000.0280140.0000010.000000-0.012191
XSP1Aug22C444.00CALL444.00$0.66 / 3140096.744685%0.000001-0.0000020.0000010.0000000.000000
XSP1Aug22P444.00PUT444.00$31.50 / 50$32.93 / 500068.712499%-1.0000000.0279500.0000010.000000-0.012164
XSP1Aug22C443.00CALL443.00$0.66 / 3140094.524748%0.000001-0.0000030.0000010.0000000.000000
XSP1Aug22P443.00PUT443.00$30.55 / 50$31.93 / 500069.216866%-1.0000000.0278860.0000010.000000-0.012136
XSP1Aug22C442.00CALL442.00$0.66 / 3140092.288348%0.000001-0.0000080.0000010.0000010.000000
XSP1Aug22P442.00PUT442.00$29.55 / 50$30.92 / 500066.986040%-0.9999990.0278180.0000010.000001-0.012109
XSP1Aug22C441.00CALL441.00$0.66 / 3140090.035747%0.000001-0.0000160.0000010.0000010.000000
XSP1Aug22P441.00PUT441.00$28.55 / 50$29.92 / 500065.177431%-0.9999990.0277470.0000010.000001-0.012081
XSP1Aug22C440.00CALL440.00$0.66 / 3140087.765376%0.000002-0.0000340.0000020.0000020.000000
XSP1Aug22P440.00PUT440.00$27.50 / 50$28.93 / 500061.626561%-0.9999980.0276660.0000020.000002-0.012054
XSP1Aug22C439.00CALL439.00$0.66 / 3140085.476965%0.000005-0.0000690.0000040.0000050.000000
XSP1Aug22P439.00PUT439.00$26.52 / 50$27.95 / 500061.517121%-0.9999950.0275690.0000040.000005-0.012027
XSP1Aug22C438.00CALL438.00$0.66 / 3140083.169957%0.000010-0.0001360.0000080.0000100.000000
XSP1Aug22P438.00PUT438.00$25.55 / 50$26.92 / 500059.669636%-0.9999900.0274380.0000080.000010-0.011999
XSP1Aug22C437.00CALL437.00$0.66 / 3140080.843896%0.000021-0.0002650.0000150.0000190.000000
XSP1Aug22P437.00PUT437.00$24.55 / 50$25.92 / 500057.809172%-0.9999790.0272470.0000150.000019-0.011972
XSP1Aug22C436.00CALL436.00$0.66 / 3140078.495536%0.000040-0.0005010.0000280.0000360.000000
XSP1Aug22P436.00PUT436.00$23.55 / 50$24.92 / 500055.935566%-0.9999600.0269470.0000280.000036-0.011944
XSP1Aug22C435.00CALL435.00$0.04$0.66 / 3140076.126984%0.000078-0.0009280.0000530.0000670.000001
XSP1Aug22P435.00PUT435.00$40.04$22.52 / 50$23.95 / 500054.047566%-0.9999220.0264570.0000530.000067-0.011916
XSP1Aug22C434.00CALL434.00$0.66 / 3140073.736049%0.000146-0.0016770.0000950.0001220.000002
XSP1Aug22P434.00PUT434.00$21.55 / 50$22.92 / 500052.146940%-0.9998540.0256460.0000950.000122-0.011888
XSP1Aug22C433.00CALL433.00$0.66 / 3140071.322393%0.000268-0.0029570.0001680.0002140.000003
XSP1Aug22C432.00CALL432.00$0.66 / 3140068.881733%0.000480-0.0050880.0002880.0003690.000005
XSP1Aug22P432.00PUT432.00$19.52 / 50$20.95 / 500048.296852%-0.9995200.0221080.0002880.000369-0.011829
XSP1Aug22C431.00CALL431.00$0.66 / 3140066.418936%0.000841-0.0085440.0004840.0006190.000009
XSP1Aug22P431.00PUT431.00$18.55 / 50$19.92 / 500046.347434%-0.9991590.0185900.0004840.000619-0.011798
XSP1Aug22C430.00CALL430.00$0.66 / 3140063.927390%0.001441-0.0139960.0007930.0010140.000016
XSP1Aug22C429.00CALL429.00$0.66 / 3140061.405940%0.002413-0.0223640.0012670.0016200.000027
XSP1Aug22P429.00PUT429.00$16.55 / 50$17.92 / 500042.396192%-0.9975870.0046440.0012670.001620-0.011726
XSP1Aug22C428.00CALL428.00$0.66 / 3140058.854001%0.003949-0.0348480.0019740.0025250.000044
XSP1Aug22C427.00CALL427.00$0.66 / 3140056.269133%0.006314-0.0529450.0029980.0038350.000071
XSP1Aug22P427.00PUT427.00$14.52 / 50$15.95 / 500038.366263%-0.993686-0.0260630.0029980.003835-0.011627
XSP1Aug22P426.00PUT426.00$13.52 / 50$14.93 / 500035.754276%-0.990132-0.0515990.0044400.005679-0.011560
XSP1Aug22C425.00CALL425.00$0.01$0.66 / 31402050.986177%0.015071-0.1132070.0064080.0081970.000169
XSP1Aug22P425.00PUT425.00$12.52 / 50$13.95 / 500034.248629%-0.984929-0.0864520.0064080.008197-0.011474
XSP1Aug22P423.00PUT423.00$9.92$10.52 / 50$11.95 / 500230.023763%-0.967176-0.1916840.0123520.015801-0.011220
XSP1Aug22C422.00CALL422.00$0.36$0.66 / 3140142.740715%0.046816-0.2915200.0164900.0210940.000525
XSP1Aug22P422.00PUT422.00$24.58$9.52 / 50$10.95 / 500027.866173%-0.953184-0.2649530.0164900.021094-0.011036
XSP1Aug22P418.00PUT418.00$5.52 / 50$6.95 / 500018.835023%-0.845070-0.6844560.0401450.051354-0.009716
XSP1Aug22P417.00PUT417.00$4.50 / 50$5.93 / 500015.765653%-0.802134-0.8041240.0468760.059965-0.009209
XSP1Aug22C408.00CALL408.00$3.67$3.05 / 50$4.48 / 500307.135413%0.747018-0.9678290.0538890.0689360.008298
XSP1Aug22C398.00CALL398.00$14.96$13.05 / 50$14.48 / 500830.231311%0.991518-0.0932980.0038890.0049740.010807
XSP1Aug22C397.00CALL397.00$16.07$14.05 / 50$15.48 / 5005732.147774%0.994798-0.0692990.0025240.0032290.010817
XSP1Aug22C394.00CALL394.00$6.47$17.05 / 50$18.48 / 500437.851575%0.998994-0.0348190.0005700.0007300.010782
XSP1Aug22P394.00PUT394.00$0.04$0.67 / 39201266.437324%-0.001006-0.0100150.0005700.000730-0.000011
XSP1Aug22C393.00CALL393.00$6.83$18.05 / 50$19.48 / 500539.741226%0.999453-0.0304610.0003260.0004170.010760
XSP1Aug22P393.00PUT393.00$0.20$0.01 / 10434.264640%-0.000547-0.0057190.0003260.000417-0.000006
XSP1Aug22C392.00CALL392.00$15.21$19.05 / 50$20.48 / 500341.626201%0.999711-0.0278400.0001800.0002300.010736
XSP1Aug22P392.00PUT392.00$0.06$0.67 / 31404871.988403%-0.000289-0.0031610.0001800.000230-0.000003
XSP1Aug22P391.00PUT391.00$0.21$0.66 / 31403274.452673%-0.000148-0.0016910.0000960.000123-0.000002
XSP1Aug22C390.00CALL390.00$14.15$21.05 / 50$22.48 / 500942.405755%0.999927-0.0254270.0000500.0000640.010683
XSP1Aug22P390.00PUT390.00$0.04$0.01 / 1045439.243544%-0.000073-0.0008750.0000500.000064-0.000001
XSP1Aug22C389.00CALL389.00$9.56$22.05 / 50$23.48 / 500547.260607%0.999965-0.0249270.0000250.0000320.010656
XSP1Aug22P389.00PUT389.00$0.29$0.66 / 3140679.906143%-0.000035-0.0004380.0000250.0000320.000000
XSP1Aug22C388.00CALL388.00$25.10$23.05 / 50$24.48 / 500149.132933%0.999984-0.0246380.0000120.0000150.010629
XSP1Aug22P388.00PUT388.00$0.47$0.66 / 31405782.616346%-0.000016-0.0002120.0000120.0000150.000000
XSP1Aug22C386.00CALL386.00$5.58$25.05 / 50$26.48 / 500052.869648%0.999997-0.0243450.0000030.0000030.010575
XSP1Aug22P386.00PUT386.00$0.15$0.66 / 314018888.007872%-0.000003-0.0000450.0000030.0000030.000000
XSP1Aug22C385.00CALL385.00$16.50$26.05 / 50$27.48 / 500447.507433%0.999999-0.0242570.0000010.0000010.010547
XSP1Aug22P385.00PUT385.00$0.13$0.66 / 31401690.689950%-0.000001-0.0000200.0000010.0000010.000000
XSP1Aug22C384.00CALL384.00$10.98$27.05 / 50$28.48 / 500149.195640%0.999999-0.0241830.0000010.0000010.010520
XSP1Aug22P384.00PUT384.00$0.42$0.66 / 31403193.364643%-0.000001-0.0000080.0000010.0000010.000000
XSP1Aug22P383.00PUT383.00$0.08$0.66 / 31405896.032428%-0.000001-0.0000030.0000010.0000000.000000
XSP1Aug22C382.00CALL382.00$11.10$29.05 / 50$30.48 / 500260.334839%1.000000-0.0240500.0000010.0000000.010465
XSP1Aug22P382.00PUT382.00$0.24$0.66 / 314010598.692674%-0.000001-0.0000010.0000010.0000000.000000
XSP1Aug22C381.00CALL381.00$11.50$30.05 / 50$31.48 / 500154.272274%1.000000-0.0239860.0000010.0000000.010438
XSP1Aug22P381.00PUT381.00$1.30$0.66 / 314023101.349242%-0.000001-0.0000010.0000010.0000000.000000
XSP1Aug22C380.00CALL380.00$5.57$31.05 / 50$32.48 / 500260.192091%1.000000-0.0239230.0000010.0000000.010410
XSP1Aug22P380.00PUT380.00$0.08$0.66 / 314010103.999814%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C379.00CALL379.00$32.05 / 50$33.48 / 500065.926416%1.000000-0.0238600.0000010.0000000.010383
XSP1Aug22C378.00CALL378.00$33.05 / 50$34.48 / 500059.361862%1.000000-0.0237970.0000010.0000000.010356
XSP1Aug22P378.00PUT378.00$0.57$0.66 / 31409109.285368%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C377.00CALL377.00$14.40$34.05 / 50$35.48 / 500265.533938%1.000000-0.0237340.0000010.0000000.010328
XSP1Aug22P377.00PUT377.00$0.01$0.66 / 314012111.923640%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C376.00CALL376.00$19.66$35.05 / 50$36.48 / 500171.522751%1.000000-0.0236710.0000010.0000000.010301
XSP1Aug22P376.00PUT376.00$0.30$0.66 / 314058114.557226%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C374.00CALL374.00$37.05 / 50$38.48 / 500070.887220%1.000000-0.0235450.0000010.0000000.010246
XSP1Aug22C373.00CALL373.00$38.05 / 50$39.48 / 500077.127515%1.000000-0.0234820.0000010.0000000.010219
XSP1Aug22P373.00PUT373.00$0.12$0.01 / 102467.310061%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C372.00CALL372.00$11.30$39.05 / 50$40.48 / 50010478.996437%1.000000-0.0234190.0000010.0000000.010191
XSP1Aug22P372.00PUT372.00$0.41$0.66 / 314015125.067249%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C371.00CALL371.00$40.05 / 50$41.48 / 500076.256368%1.000000-0.0233560.0000010.0000000.010164
XSP1Aug22P371.00PUT371.00$0.02$0.66 / 314018127.688718%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C370.00CALL370.00$18.14$41.05 / 50$42.48 / 500182.740217%1.000000-0.0232930.0000010.0000000.010136
XSP1Aug22P370.00PUT370.00$0.03$0.66 / 3140116130.308828%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C369.00CALL369.00$42.05 / 50$43.48 / 500084.619133%1.000000-0.0232300.0000010.0000000.010109
XSP1Aug22P369.00PUT369.00$2.44$0.66 / 31407132.922834%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C368.00CALL368.00$43.05 / 50$44.48 / 500081.643982%1.000000-0.0231670.0000010.0000000.010082
XSP1Aug22P368.00PUT368.00$2.18$0.66 / 314022135.540965%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C367.00CALL367.00$44.05 / 50$45.48 / 500096.705077%1.000000-0.0231040.0000010.0000000.010054
XSP1Aug22P367.00PUT367.00$2.39$0.66 / 31402138.160986%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C366.00CALL366.00$45.05 / 50$46.48 / 500090.254542%1.000000-0.0230420.0000010.0000000.010027
XSP1Aug22P366.00PUT366.00$0.05$0.66 / 314010140.777323%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C365.00CALL365.00$46.05 / 50$47.48 / 500087.052718%1.000000-0.0229790.0000010.0000000.009999
XSP1Aug22P365.00PUT365.00$0.31$0.66 / 314013143.393462%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C364.00CALL364.00$47.05 / 50$48.48 / 500094.022369%1.000000-0.0229160.0000010.0000000.009972
XSP1Aug22P364.00PUT364.00$0.21$0.66 / 314024146.009616%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C363.00CALL363.00$48.05 / 50$49.48 / 500085.138305%1.000000-0.0228530.0000010.0000000.009945
XSP1Aug22P363.00PUT363.00$0.01$0.66 / 31401148.625985%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C362.00CALL362.00$49.05 / 50$50.48 / 500092.484671%1.000000-0.0227900.0000010.0000000.009917
XSP1Aug22P362.00PUT362.00$0.01$0.66 / 392061151.242757%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C361.00CALL361.00$50.05 / 50$51.48 / 500088.626316%1.000000-0.0227270.0000010.0000000.009890
XSP1Aug22P361.00PUT361.00$0.07$0.66 / 392012153.860114%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C360.00CALL360.00$36.76$51.05 / 50$52.48 / 5001090.374901%1.000000-0.0226640.0000010.0000000.009862
XSP1Aug22P360.00PUT360.00$0.05$0.66 / 392084156.478233%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C359.00CALL359.00$52.05 / 50$53.48 / 500097.946457%1.000000-0.0226010.0000010.0000000.009835
XSP1Aug22P359.00PUT359.00$0.01$0.01 / 10190.646012%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C358.00CALL358.00$53.05 / 50$54.48 / 5000106.890549%1.000000-0.0225380.0000010.0000000.009808
XSP1Aug22P358.00PUT358.00$0.01$0.01 / 10692.324577%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C357.00CALL357.00$54.05 / 50$55.48 / 5000108.815090%1.000000-0.0224750.0000010.0000000.009780
XSP1Aug22P357.00PUT357.00$0.02$0.66 / 399038164.337294%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C356.00CALL356.00$55.05 / 50$56.48 / 5000103.435028%1.000000-0.0224120.0000010.0000000.009753
XSP1Aug22P356.00PUT356.00$2.94$0.66 / 31400166.961141%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C355.00CALL355.00$56.05 / 50$57.48 / 5000112.673180%1.000000-0.0223490.0000010.0000000.009725
XSP1Aug22P355.00PUT355.00$0.05$0.66 / 39207169.585993%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C354.00CALL354.00$57.05 / 50$58.48 / 5000114.606792%1.000000-0.0222860.0000010.0000000.009698
XSP1Aug22P354.00PUT354.00$0.05$0.66 / 39209172.212332%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C353.00CALL353.00$41.51$58.05 / 50$59.48 / 5001108.953146%1.000000-0.0222230.0000010.0000000.009671
XSP1Aug22P353.00PUT353.00$3.48$0.66 / 31401174.839015%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C352.00CALL352.00$42.54$59.05 / 50$60.48 / 5001118.483849%1.000000-0.0221600.0000010.0000000.009643
XSP1Aug22P352.00PUT352.00$0.16$0.66 / 3920651177.471722%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C351.00CALL351.00$60.05 / 50$61.48 / 5000120.425458%1.000000-0.0220970.0000010.0000000.009616
XSP1Aug22P351.00PUT351.00$1.58$0.66 / 31403180.103177%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C350.00CALL350.00$61.05 / 50$62.48 / 5000114.505906%1.000000-0.0220340.0000010.0000000.009588
XSP1Aug22P350.00PUT350.00$0.68$0.66 / 31408182.737567%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C349.00CALL349.00$62.05 / 50$63.48 / 5000122.643483%1.000000-0.0219710.0000010.0000000.009561
XSP1Aug22P349.00PUT349.00$0.22$0.66 / 31401185.374595%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C348.00CALL348.00$63.05 / 50$64.48 / 5000111.662752%1.000000-0.0219080.0000010.0000000.009534
XSP1Aug22P348.00PUT348.00$0.01$0.66 / 39200188.013090%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C347.00CALL347.00$64.05 / 50$65.48 / 5000120.089848%1.000000-0.0218450.0000010.0000000.009506
XSP1Aug22P347.00PUT347.00$0.41$0.66 / 31401190.656591%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C346.00CALL346.00$65.05 / 50$66.48 / 5000128.454525%1.000000-0.0217820.0000010.0000000.009479
XSP1Aug22P346.00PUT346.00$3.62$0.66 / 39201193.302405%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C345.00CALL345.00$66.05 / 50$67.48 / 5000130.402244%1.000000-0.0217190.0000010.0000000.009451
XSP1Aug22P345.00PUT345.00$0.50$0.66 / 392089195.949877%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C344.00CALL344.00$67.05 / 50$68.48 / 5000125.712898%1.000000-0.0216560.0000010.0000000.009424
XSP1Aug22P344.00PUT344.00$3.23$0.66 / 39201198.600838%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C343.00CALL343.00$68.05 / 50$69.48 / 5000134.307029%1.000000-0.0215940.0000010.0000000.009397
XSP1Aug22P343.00PUT343.00$0.66 / 39200201.254225%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C342.00CALL342.00$69.05 / 50$70.48 / 5000136.262038%1.000000-0.0215310.0000010.0000000.009369
XSP1Aug22P342.00PUT342.00$0.57$0.66 / 392016203.914035%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C341.00CALL341.00$70.05 / 50$71.48 / 5000131.373642%1.000000-0.0214680.0000010.0000000.009342
XSP1Aug22P341.00PUT341.00$0.66 / 39200206.574315%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C340.00CALL340.00$56.69$71.05 / 50$72.48 / 50010140.188706%1.000000-0.0214050.0000010.0000000.009314
XSP1Aug22P340.00PUT340.00$0.01$0.66 / 392033209.238897%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C339.00CALL339.00$72.05 / 50$73.48 / 5000142.158315%1.000000-0.0213420.0000010.0000000.009287
XSP1Aug22P339.00PUT339.00$0.56$0.66 / 314025211.906996%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C338.00CALL338.00$73.05 / 50$74.48 / 5000137.069073%1.000000-0.0212790.0000010.0000000.009260
XSP1Aug22P338.00PUT338.00$0.66 / 31400214.578576%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C337.00CALL337.00$74.05 / 50$75.48 / 5000146.110449%1.000000-0.0212160.0000010.0000000.009232
XSP1Aug22P337.00PUT337.00$0.55$0.66 / 31401217.253485%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C336.00CALL336.00$75.05 / 50$76.48 / 5000148.093111%1.000000-0.0211530.0000010.0000000.009205
XSP1Aug22P336.00PUT336.00$0.09$0.66 / 39201219.936403%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C335.00CALL335.00$76.05 / 50$77.48 / 5000142.809309%1.000000-0.0210900.0000010.0000000.009178
XSP1Aug22P335.00PUT335.00$0.05$0.66 / 39202222.618879%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C334.00CALL334.00$77.05 / 50$78.48 / 5000152.071859%1.000000-0.0210270.0000010.0000000.009150
XSP1Aug22P334.00PUT334.00$1.30$0.66 / 39200225.306917%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C333.00CALL333.00$78.05 / 50$79.48 / 5000154.067982%1.000000-0.0209640.0000010.0000000.009123
XSP1Aug22P333.00PUT333.00$0.10$0.66 / 39200227.999213%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C332.00CALL332.00$79.05 / 50$80.48 / 5000148.587533%1.000000-0.0209010.0000010.0000000.009095
XSP1Aug22P332.00PUT332.00$0.66 / 39200230.695871%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C331.00CALL331.00$80.05 / 50$81.48 / 5000158.073796%1.000000-0.0208380.0000010.0000000.009068
XSP1Aug22P331.00PUT331.00$2.57$0.66 / 31402233.396998%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C330.00CALL330.00$81.05 / 50$82.48 / 5000160.083575%1.000000-0.0207750.0000010.0000000.009041
XSP1Aug22P330.00PUT330.00$0.25$0.66 / 392085236.102710%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C325.00CALL325.00$86.05 / 50$87.48 / 5000162.242855%1.000000-0.0204600.0000010.0000000.008904
XSP1Aug22P325.00PUT325.00$0.02$0.66 / 392015249.701425%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C320.00CALL320.00$91.05 / 50$92.48 / 5000182.692114%1.000000-0.0201460.0000010.0000000.008767
XSP1Aug22P320.00PUT320.00$0.02$0.02 / 1017168.709171%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C315.00CALL315.00$96.05 / 50$97.48 / 5000173.625725%1.000000-0.0198310.0000010.0000000.008630
XSP1Aug22P315.00PUT315.00$0.15$0.66 / 39200277.295573%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C310.00CALL310.00$101.05 / 50$102.48 / 5000183.529352%1.000000-0.0195160.0000010.0000000.008493
XSP1Aug22P310.00PUT310.00$0.08$0.66 / 39201291.312123%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C305.00CALL305.00$106.07 / 50$107.45 / 5000155.511580%1.000000-0.0192010.0000010.0000000.008356
XSP1Aug22P305.00PUT305.00$0.66 / 31400305.486606%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C300.00CALL300.00$111.05 / 50$112.48 / 5000203.792838%1.000000-0.0188860.0000010.0000000.008219
XSP1Aug22P300.00PUT300.00$0.53$0.66 / 31401319.833779%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C295.00CALL295.00$116.05 / 50$117.48 / 5000223.590717%1.000000-0.0185720.0000010.0000000.008082
XSP1Aug22P295.00PUT295.00$0.66 / 31400334.362516%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C290.00CALL290.00$121.05 / 50$122.48 / 5000224.717464%1.000000-0.0182570.0000010.0000000.007945
XSP1Aug22P290.00PUT290.00$0.66 / 31400349.082842%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C285.00CALL285.00$126.05 / 50$127.48 / 5000249.636883%1.000000-0.0179420.0000010.0000000.007808
XSP1Aug22P285.00PUT285.00$0.66 / 39200364.006745%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C280.00CALL280.00$131.05 / 50$132.48 / 5000211.550598%1.000000-0.0176270.0000010.0000000.007671
XSP1Aug22P280.00PUT280.00$0.66 / 39200379.145332%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C275.00CALL275.00$136.05 / 50$137.48 / 5000257.456708%1.000000-0.0173130.0000010.0000000.007534
XSP1Aug22P275.00PUT275.00$0.66 / 31400394.510276%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C270.00CALL270.00$141.05 / 50$142.48 / 5000279.549803%1.000000-0.0169980.0000010.0000000.007397
XSP1Aug22P270.00PUT270.00$0.19$0.66 / 392018410.112052%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C265.00CALL265.00$146.05 / 50$147.48 / 5000245.605895%1.000000-0.0166830.0000010.0000000.007260
XSP1Aug22P265.00PUT265.00$0.66 / 39200425.966877%-0.0000010.0000000.0000010.0000000.000000
XSP1Aug22C260.00CALL260.00$151.05 / 50$152.48 / 5000292.002023%1.000000-0.0163680.0000010.0000000.007123
XSP1Aug22P260.00PUT260.00$0.66 / 31400442.079593%-0.0000010.0000000.0000010.0000000.000000