XSP.IN Option Chain
End of day data from August 3, 2022 for XSP.IN options expired on August 3, 2022.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
XSP3Aug22C412.00 | CALL | 412.00 | $4.98 | $3.10 / 1 | $7.89 / 1 | 342 | 60 | 39.843212% | 0.728474 | -0.997818 | 0.056133 | 0.072114 | 0.008169 |
XSP3Aug22C415.00 | CALL | 415.00 | $1.60 | | $4.80 / 1 | 339 | 314 | 52.211552% | 0.538980 | -1.186384 | 0.067214 | 0.086351 | 0.006064 |
XSP3Aug22C413.00 | CALL | 413.00 | $3.08 | $2.40 / 1 | $7.19 / 1 | 222 | 86 | 39.037666% | 0.669191 | -1.087675 | 0.061368 | 0.078840 | 0.007513 |
XSP3Aug22C414.00 | CALL | 414.00 | $2.01 | $1.00 / 50 | $5.79 / 1 | 182 | 76 | 29.490813% | 0.605484 | -1.152261 | 0.065162 | 0.083714 | 0.006805 |
XSP3Aug22C417.00 | CALL | 417.00 | $0.04 | | $0.05 / 4 | 166 | 31 | 5.134936% | 0.405042 | -1.155080 | 0.065615 | 0.084295 | 0.004564 |
XSP3Aug22C416.00 | CALL | 416.00 | $0.07 | | $0.01 / 2 | 154 | 39 | 1.453367% | 0.471528 | -1.187303 | 0.067365 | 0.086544 | 0.005309 |
XSP3Aug22P412.00 | PUT | 412.00 | $0.01 | | $1.50 / 1 | 147 | 30 | 33.974746% | -0.271526 | -0.972253 | 0.056133 | 0.072114 | -0.003118 |
XSP3Aug22P413.00 | PUT | 413.00 | $0.01 | | $4.80 / 1 | 122 | 18 | 69.165483% | -0.330809 | -1.062048 | 0.061368 | 0.078840 | -0.003801 |
XSP3Aug22P415.00 | PUT | 415.00 | $0.01 | | $0.20 / 10 | 111 | 10 | 4.772988% | -0.461020 | -1.160633 | 0.067214 | 0.086351 | -0.005306 |
XSP3Aug22P416.00 | PUT | 416.00 | $0.50 | $0.04 / 1 | $0.56 / 20 | 94 | 6 | 1.751568% | -0.528472 | -1.161490 | 0.067365 | 0.086544 | -0.006087 |
XSP3Aug22C418.00 | CALL | 418.00 | $0.01 | | $0.01 / 1,052 | 84 | 25 | 5.608470% | 0.341343 | -1.092543 | 0.062123 | 0.079810 | 0.003849 |
XSP3Aug22P414.00 | PUT | 414.00 | $0.01 | | $0.01 / 1,658 | 83 | 17 | 3.793600% | -0.394516 | -1.126572 | 0.065162 | 0.083714 | -0.004537 |
XSP3Aug22P411.00 | PUT | 411.00 | $0.05 | | $0.10 / 6 | 68 | 50 | 14.372773% | -0.217947 | -0.864146 | 0.049856 | 0.064050 | -0.002501 |
XSP3Aug22P410.00 | PUT | 410.00 | $0.01 | | $0.51 / 1 | 62 | 62 | 26.540559% | -0.170929 | -0.745567 | 0.042989 | 0.055228 | -0.001961 |
XSP3Aug22P409.00 | PUT | 409.00 | $0.02 | | $0.40 / 3 | 53 | 37 | 27.370645% | -0.130872 | -0.624299 | 0.035979 | 0.046222 | -0.001501 |
XSP3Aug22P408.00 | PUT | 408.00 | $0.01 | | $1.49 / 1 | 53 | 40 | 49.234764% | -0.097751 | -0.507244 | 0.029220 | 0.037539 | -0.001120 |
XSP3Aug22C410.00 | CALL | 410.00 | $5.90 | $0.60 / 2 | $10.60 / 2 | 40 | 49 | 15.315588% | 0.829071 | -0.771008 | 0.042989 | 0.055228 | 0.009271 |
XSP3Aug22C411.00 | CALL | 411.00 | $5.00 | $3.00 / 1 | $7.80 / 1 | 29 | 32 | 29.041534% | 0.782053 | -0.889649 | 0.049856 | 0.064050 | 0.008758 |
XSP3Aug22P407.00 | PUT | 407.00 | $0.02 | | $0.15 / 2 | 29 | 28 | 25.817842% | -0.071176 | -0.399824 | 0.023023 | 0.029578 | -0.000815 |
XSP3Aug22P406.00 | PUT | 406.00 | $0.01 | | $4.80 / 1 | 28 | 22 | 102.078951% | -0.050489 | -0.305674 | 0.017596 | 0.022605 | -0.000578 |
XSP3Aug22P402.00 | PUT | 402.00 | $0.15 | | $1.00 / 23 | 28 | 19 | 60.753236% | -0.009730 | -0.076608 | 0.004405 | 0.005660 | -0.000111 |
XSP3Aug22P403.00 | PUT | 403.00 | $0.01 | | $10.00 / 2 | 25 | 90 | 181.063279% | -0.015316 | -0.113473 | 0.006527 | 0.008385 | -0.000175 |
XSP3Aug22C409.00 | CALL | 409.00 | $6.89 | $4.14 / 1 | $8.94 / 1 | 20 | 17 | 11.945551% | 0.869128 | -0.649677 | 0.035979 | 0.046222 | 0.009704 |
XSP3Aug22P405.00 | PUT | 405.00 | $0.01 | | $10.00 / 2 | 18 | 33 | 171.308531% | -0.034870 | -0.226615 | 0.013041 | 0.016754 | -0.000399 |
XSP3Aug22C420.00 | CALL | 420.00 | $0.02 | | $0.01 / 4 | 16 | 39 | 9.289077% | 0.228268 | -0.898871 | 0.051187 | 0.065760 | 0.002577 |
XSP3Aug22P417.00 | PUT | 417.00 | $0.60 | | $4.80 / 1 | 15 | 0 | 46.318498% | -0.594958 | -1.129205 | 0.065615 | 0.084295 | -0.006860 |
XSP3Aug22C419.00 | CALL | 419.00 | $0.02 | | $0.29 / 1 | 12 | 15 | 15.887598% | 0.282010 | -1.004869 | 0.057184 | 0.073465 | 0.003182 |
XSP3Aug22C390.00 | CALL | 390.00 | $25.84 | $20.60 / 2 | $30.60 / 2 | 11 | 5 | 56.235367% | 0.999996 | -0.024254 | 0.000003 | 0.000004 | 0.010684 |
XSP3Aug22P404.00 | PUT | 404.00 | $0.01 | | $0.12 / 2 | 10 | 27 | 31.435031% | -0.023434 | -0.162879 | 0.009371 | 0.012039 | -0.000268 |
XSP3Aug22C400.00 | CALL | 400.00 | $15.95 | $10.40 / 2 | $20.40 / 2 | 10 | 15 | 36.939011% | 0.996400 | -0.056566 | 0.001825 | 0.002345 | 0.010917 |
XSP3Aug22P400.00 | PUT | 400.00 | $0.01 | | $4.80 / 1 | 7 | 66 | 127.388558% | -0.003600 | -0.031746 | 0.001825 | 0.002345 | -0.000041 |
XSP3Aug22P396.00 | PUT | 396.00 | $0.34 | | $4.80 / 1 | 7 | 19 | 143.466993% | -0.000344 | -0.003701 | 0.000213 | 0.000273 | -0.000004 |
XSP3Aug22P384.00 | PUT | 384.00 | $0.01 | | $2.40 / 5 | 7 | 22 | 146.260400% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P420.00 | PUT | 420.00 | $4.97 | $2.06 / 1 | $6.86 / 1 | 6 | 6 | 12.034100% | -0.771732 | -0.872810 | 0.051187 | 0.065760 | -0.008929 |
XSP3Aug22P418.00 | PUT | 418.00 | $1.76 | $0.06 / 1 | $4.86 / 1 | 5 | 0 | 40.615907% | -0.658657 | -1.066606 | 0.062123 | 0.079810 | -0.007602 |
XSP3Aug22P425.00 | PUT | 425.00 | $9.93 | $5.00 / 1 | $14.40 / 1 | 4 | 4 | 30.379643% | -0.942604 | -0.314886 | 0.019476 | 0.025021 | -0.010994 |
XSP3Aug22P399.00 | PUT | 399.00 | $0.02 | | $4.80 / 1 | 4 | 16 | 131.456185% | -0.002095 | -0.019477 | 0.001119 | 0.001438 | -0.000024 |
XSP3Aug22P398.00 | PUT | 398.00 | $0.01 | | $0.01 / 1,658 | 4 | 12 | 31.726337% | -0.001183 | -0.011569 | 0.000665 | 0.000854 | -0.000014 |
XSP3Aug22C382.00 | CALL | 382.00 | $32.50 | $28.20 / 2 | $38.20 / 2 | 4 | 9 | 76.092509% | 1.000000 | -0.023703 | 0.000001 | 0.000000 | 0.010465 |
XSP3Aug22C421.00 | CALL | 421.00 | $0.01 | | $4.80 / 1 | 3 | 4 | 82.499709% | 0.180926 | -0.782127 | 0.044565 | 0.057253 | 0.002044 |
XSP3Aug22C388.00 | CALL | 388.00 | $26.45 | $22.60 / 2 | $32.60 / 2 | 3 | 138 | 60.165772% | 0.999999 | -0.024086 | 0.000001 | 0.000001 | 0.010629 |
XSP3Aug22C365.00 | CALL | 365.00 | $51.85 | $45.60 / 2 | $55.60 / 2 | 3 | 3 | 105.318572% | 1.000000 | -0.022649 | 0.000001 | 0.000000 | 0.009999 |
XSP3Aug22P422.00 | PUT | 422.00 | $9.20 | $1.40 / 2 | $11.40 / 2 | 2 | 4 | 17.925150% | -0.859645 | -0.635920 | 0.037745 | 0.048491 | -0.009975 |
XSP3Aug22C407.00 | CALL | 407.00 | $9.16 | $5.00 / 1 | $13.60 / 1 | 2 | 27 | 40.670715% | 0.928824 | -0.425079 | 0.023023 | 0.029578 | 0.010335 |
XSP3Aug22C398.00 | CALL | 398.00 | $15.47 | $12.40 / 2 | $22.40 / 2 | 2 | 3 | 40.869284% | 0.998817 | -0.036265 | 0.000665 | 0.000854 | 0.010890 |
XSP3Aug22C393.00 | CALL | 393.00 | $23.02 | $17.40 / 2 | $27.40 / 2 | 2 | 4 | 50.602971% | 0.999957 | -0.024908 | 0.000030 | 0.000039 | 0.010766 |
XSP3Aug22C391.00 | CALL | 391.00 | $25.04 | $19.40 / 2 | $29.40 / 2 | 2 | 5 | 54.468157% | 0.999991 | -0.024381 | 0.000007 | 0.000009 | 0.010712 |
XSP3Aug22C408.00 | CALL | 408.00 | $8.18 | $5.00 / 1 | $12.60 / 1 | 1 | 61 | 45.797900% | 0.902249 | -0.532560 | 0.029220 | 0.037539 | 0.010057 |
XSP3Aug22C404.00 | CALL | 404.00 | $11.74 | $6.40 / 2 | $16.40 / 2 | 1 | 52 | 30.439550% | 0.976566 | -0.187948 | 0.009371 | 0.012039 | 0.010800 |
XSP3Aug22C394.00 | CALL | 394.00 | $21.54 | $16.40 / 2 | $26.40 / 2 | 1 | 1 | 48.665861% | 0.999912 | -0.025485 | 0.000060 | 0.000077 | 0.010793 |
XSP3Aug22C389.00 | CALL | 389.00 | $26.58 | $21.60 / 2 | $31.60 / 2 | 1 | 138 | 58.201143% | 0.999998 | -0.024162 | 0.000001 | 0.000002 | 0.010657 |
XSP3Aug22C386.00 | CALL | 386.00 | $29.60 | $24.60 / 2 | $34.60 / 2 | 1 | 9 | 64.090779% | 1.000000 | -0.023953 | 0.000001 | 0.000000 | 0.010575 |
XSP3Aug22C385.00 | CALL | 385.00 | $28.32 | $25.60 / 2 | $35.60 / 2 | 1 | 7 | 66.051620% | 1.000000 | -0.023890 | 0.000001 | 0.000000 | 0.010547 |
XSP3Aug22C380.00 | CALL | 380.00 | $34.22 | $30.60 / 2 | $40.60 / 2 | 1 | 45 | 75.843508% | 1.000000 | -0.023579 | 0.000001 | 0.000000 | 0.010410 |
XSP3Aug22C470.00 | CALL | 470.00 | | | $4.80 / 1 | 0 | 0 | 240.103056% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P470.00 | PUT | 470.00 | | $49.40 / 2 | $59.40 / 2 | 0 | 0 | 104.455625% | -1.000000 | 0.029164 | 0.000001 | 0.000000 | -0.012876 |
XSP3Aug22C468.00 | CALL | 468.00 | | | $4.80 / 1 | 0 | 0 | 234.860416% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P468.00 | PUT | 468.00 | | $47.40 / 2 | $57.40 / 2 | 0 | 0 | 101.300666% | -1.000000 | 0.029040 | 0.000001 | 0.000000 | -0.012821 |
XSP3Aug22C467.00 | CALL | 467.00 | | | $4.80 / 1 | 0 | 0 | 232.215948% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P467.00 | PUT | 467.00 | | $46.40 / 2 | $56.40 / 2 | 0 | 0 | 99.711169% | -1.000000 | 0.028978 | 0.000001 | 0.000000 | -0.012794 |
XSP3Aug22C466.00 | CALL | 466.00 | | | $10.00 / 2 | 0 | 0 | 308.978171% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P466.00 | PUT | 466.00 | | $45.40 / 2 | $55.40 / 2 | 0 | 0 | 98.119712% | -1.000000 | 0.028916 | 0.000001 | 0.000000 | -0.012766 |
XSP3Aug22C465.00 | CALL | 465.00 | | | $4.80 / 1 | 0 | 0 | 226.878374% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P465.00 | PUT | 465.00 | | $44.40 / 2 | $54.40 / 2 | 0 | 0 | 96.518981% | -1.000000 | 0.028854 | 0.000001 | 0.000000 | -0.012739 |
XSP3Aug22C464.00 | CALL | 464.00 | | | $10.00 / 2 | 0 | 0 | 302.908083% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P464.00 | PUT | 464.00 | | $43.40 / 2 | $53.40 / 2 | 0 | 0 | 94.911357% | -1.000000 | 0.028792 | 0.000001 | 0.000000 | -0.012712 |
XSP3Aug22C463.00 | CALL | 463.00 | | | $4.80 / 1 | 0 | 0 | 221.476388% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P463.00 | PUT | 463.00 | | $42.40 / 2 | $52.40 / 2 | 0 | 0 | 93.296763% | -1.000000 | 0.028730 | 0.000001 | 0.000000 | -0.012684 |
XSP3Aug22C462.00 | CALL | 462.00 | | | $4.80 / 1 | 0 | 0 | 218.749608% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P462.00 | PUT | 462.00 | | $41.40 / 2 | $51.40 / 2 | 0 | 0 | 91.675153% | -1.000000 | 0.028668 | 0.000001 | 0.000000 | -0.012657 |
XSP3Aug22C461.00 | CALL | 461.00 | | | $4.80 / 1 | 0 | 0 | 216.005181% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P461.00 | PUT | 461.00 | | $40.40 / 2 | $50.40 / 2 | 0 | 0 | 90.047333% | -1.000000 | 0.028605 | 0.000001 | 0.000000 | -0.012629 |
XSP3Aug22C460.00 | CALL | 460.00 | | | $10.00 / 2 | 0 | 0 | 290.530675% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P460.00 | PUT | 460.00 | | $39.60 / 2 | $49.60 / 2 | 0 | 0 | 92.652447% | -1.000000 | 0.028543 | 0.000001 | 0.000000 | -0.012602 |
XSP3Aug22C459.00 | CALL | 459.00 | | | $4.80 / 1 | 0 | 0 | 210.461887% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P459.00 | PUT | 459.00 | | $38.40 / 2 | $48.40 / 2 | 0 | 0 | 86.765549% | -1.000000 | 0.028481 | 0.000001 | 0.000000 | -0.012575 |
XSP3Aug22C458.00 | CALL | 458.00 | | | $4.80 / 1 | 0 | 0 | 207.662210% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P458.00 | PUT | 458.00 | | $37.40 / 2 | $47.40 / 2 | 0 | 0 | 85.112637% | -1.000000 | 0.028419 | 0.000001 | 0.000000 | -0.012547 |
XSP3Aug22C457.00 | CALL | 457.00 | | | $4.80 / 1 | 0 | 0 | 204.843267% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P457.00 | PUT | 457.00 | | $36.40 / 2 | $46.40 / 2 | 0 | 0 | 83.451915% | -1.000000 | 0.028357 | 0.000001 | 0.000000 | -0.012520 |
XSP3Aug22C456.00 | CALL | 456.00 | | | $4.80 / 1 | 0 | 0 | 202.004594% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P456.00 | PUT | 456.00 | | $35.40 / 2 | $45.40 / 2 | 0 | 0 | 82.525820% | -1.000000 | 0.028295 | 0.000001 | 0.000000 | -0.012492 |
XSP3Aug22C455.00 | CALL | 455.00 | | | $4.80 / 1 | 0 | 0 | 199.145697% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P455.00 | PUT | 455.00 | | $34.40 / 2 | $44.40 / 2 | 0 | 0 | 80.108368% | -1.000000 | 0.028233 | 0.000001 | 0.000000 | -0.012465 |
XSP3Aug22C454.00 | CALL | 454.00 | | | $4.80 / 1 | 0 | 0 | 196.266057% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P454.00 | PUT | 454.00 | $40.40 | $33.40 / 2 | $43.40 / 2 | 0 | 1 | 78.423515% | -1.000000 | 0.028171 | 0.000001 | 0.000000 | -0.012438 |
XSP3Aug22C453.00 | CALL | 453.00 | | | $10.00 / 2 | 0 | 0 | 268.033732% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P453.00 | PUT | 453.00 | | $32.40 / 2 | $42.40 / 2 | 0 | 0 | 76.730744% | -1.000000 | 0.028109 | 0.000001 | 0.000000 | -0.012410 |
XSP3Aug22C452.00 | CALL | 452.00 | | | $4.80 / 1 | 0 | 0 | 190.442325% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P452.00 | PUT | 452.00 | | $31.40 / 2 | $41.40 / 2 | 0 | 0 | 75.026525% | -1.000000 | 0.028047 | 0.000001 | 0.000000 | -0.012383 |
XSP3Aug22C451.00 | CALL | 451.00 | | | $10.00 / 2 | 0 | 0 | 261.390594% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P451.00 | PUT | 451.00 | | $30.40 / 2 | $40.40 / 2 | 0 | 0 | 73.316855% | -1.000000 | 0.027985 | 0.000001 | 0.000000 | -0.012355 |
XSP3Aug22C450.00 | CALL | 450.00 | $0.04 | | $4.80 / 1 | 0 | 24 | 184.530570% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P450.00 | PUT | 450.00 | | $29.40 / 2 | $39.40 / 2 | 0 | 0 | 71.596761% | -1.000000 | 0.027923 | 0.000001 | 0.000000 | -0.012328 |
XSP3Aug22C449.00 | CALL | 449.00 | | | $4.80 / 1 | 0 | 0 | 181.534382% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P449.00 | PUT | 449.00 | | $28.80 / 2 | $38.80 / 2 | 0 | 0 | 85.992143% | -1.000000 | 0.027860 | 0.000001 | 0.000000 | -0.012301 |
XSP3Aug22C448.00 | CALL | 448.00 | | | $4.80 / 1 | 0 | 0 | 178.518310% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P448.00 | PUT | 448.00 | | $27.40 / 2 | $37.40 / 2 | 0 | 0 | 68.125546% | -1.000000 | 0.027798 | 0.000001 | 0.000000 | -0.012273 |
XSP3Aug22C447.00 | CALL | 447.00 | | | $4.80 / 1 | 0 | 0 | 175.477814% | 0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P447.00 | PUT | 447.00 | | $26.40 / 2 | $36.40 / 2 | 0 | 0 | 66.376285% | -1.000000 | 0.027734 | 0.000001 | 0.000000 | -0.012246 |
XSP3Aug22C446.00 | CALL | 446.00 | | | $10.00 / 2 | 0 | 0 | 244.308817% | 0.000001 | -0.000005 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P446.00 | PUT | 446.00 | | $25.40 / 2 | $35.40 / 2 | 0 | 0 | 64.615259% | -1.000000 | 0.027670 | 0.000001 | 0.000000 | -0.012218 |
XSP3Aug22C445.00 | CALL | 445.00 | | | $4.80 / 1 | 0 | 0 | 169.314013% | 0.000001 | -0.000011 | 0.000001 | 0.000001 | 0.000000 |
XSP3Aug22P445.00 | PUT | 445.00 | | $24.80 / 2 | $34.80 / 2 | 0 | 0 | 77.952639% | -0.999999 | 0.027602 | 0.000001 | 0.000001 | -0.012191 |
XSP3Aug22C444.00 | CALL | 444.00 | | | $10.00 / 2 | 0 | 0 | 237.269865% | 0.000002 | -0.000023 | 0.000001 | 0.000002 | 0.000000 |
XSP3Aug22P444.00 | PUT | 444.00 | | $23.40 / 2 | $33.40 / 2 | 0 | 0 | 61.062183% | -0.999998 | 0.027527 | 0.000001 | 0.000002 | -0.012164 |
XSP3Aug22C443.00 | CALL | 443.00 | $0.03 | | $4.80 / 1 | 0 | 7 | 163.038391% | 0.000003 | -0.000048 | 0.000003 | 0.000004 | 0.000000 |
XSP3Aug22P443.00 | PUT | 443.00 | | $22.40 / 2 | $32.40 / 2 | 0 | 0 | 59.268926% | -0.999997 | 0.027440 | 0.000003 | 0.000004 | -0.012136 |
XSP3Aug22C442.00 | CALL | 442.00 | | | $4.80 / 1 | 0 | 0 | 159.856045% | 0.000007 | -0.000098 | 0.000006 | 0.000007 | 0.000000 |
XSP3Aug22P442.00 | PUT | 442.00 | | $21.40 / 2 | $31.40 / 2 | 0 | 0 | 57.463102% | -0.999993 | 0.027329 | 0.000006 | 0.000007 | -0.012109 |
XSP3Aug22C441.00 | CALL | 441.00 | $0.03 | | $4.80 / 1 | 0 | 11 | 156.642476% | 0.000015 | -0.000192 | 0.000011 | 0.000014 | 0.000000 |
XSP3Aug22P441.00 | PUT | 441.00 | | $20.40 / 2 | $30.40 / 2 | 0 | 0 | 55.645748% | -0.999985 | 0.027172 | 0.000011 | 0.000014 | -0.012081 |
XSP3Aug22C440.00 | CALL | 440.00 | $0.10 | | $10.00 / 2 | 0 | 3 | 222.793958% | 0.000029 | -0.000370 | 0.000021 | 0.000027 | 0.000000 |
XSP3Aug22P440.00 | PUT | 440.00 | | $19.60 / 2 | $29.60 / 2 | 0 | 0 | 57.178567% | -0.999971 | 0.026932 | 0.000021 | 0.000027 | -0.012054 |
XSP3Aug22C439.00 | CALL | 439.00 | | | $4.80 / 1 | 0 | 0 | 150.116530% | 0.000057 | -0.000695 | 0.000040 | 0.000051 | 0.000001 |
XSP3Aug22P439.00 | PUT | 439.00 | | $18.60 / 2 | $28.60 / 2 | 0 | 0 | 55.285692% | -0.999943 | 0.026545 | 0.000040 | 0.000051 | -0.012026 |
XSP3Aug22C438.00 | CALL | 438.00 | | | $4.80 / 1 | 0 | 0 | 146.801319% | 0.000109 | -0.001274 | 0.000073 | 0.000094 | 0.000001 |
XSP3Aug22P438.00 | PUT | 438.00 | | $17.60 / 2 | $27.60 / 2 | 0 | 0 | 53.379167% | -0.999891 | 0.025904 | 0.000073 | 0.000094 | -0.011998 |
XSP3Aug22C437.00 | CALL | 437.00 | | | $4.80 / 1 | 0 | 0 | 143.449188% | 0.000203 | -0.002279 | 0.000130 | 0.000167 | 0.000002 |
XSP3Aug22P437.00 | PUT | 437.00 | | $16.60 / 2 | $26.60 / 2 | 0 | 0 | 51.457100% | -0.999797 | 0.024837 | 0.000130 | 0.000167 | -0.011970 |
XSP3Aug22C436.00 | CALL | 436.00 | | | $4.80 / 1 | 0 | 0 | 140.059809% | 0.000370 | -0.003978 | 0.000227 | 0.000292 | 0.000004 |
XSP3Aug22P436.00 | PUT | 436.00 | | $15.80 / 3 | $25.80 / 3 | 0 | 0 | 58.960840% | -0.999630 | 0.023077 | 0.000227 | 0.000292 | -0.011940 |
XSP3Aug22C435.00 | CALL | 435.00 | $0.12 | | $4.80 / 1 | 0 | 17 | 136.624835% | 0.000657 | -0.006772 | 0.000387 | 0.000497 | 0.000007 |
XSP3Aug22P435.00 | PUT | 435.00 | | $14.60 / 2 | $24.60 / 2 | 0 | 0 | 47.565229% | -0.999343 | 0.020220 | 0.000387 | 0.000497 | -0.011910 |
XSP3Aug22C434.00 | CALL | 434.00 | | | $4.80 / 1 | 0 | 0 | 133.151887% | 0.001140 | -0.011245 | 0.000643 | 0.000826 | 0.000013 |
XSP3Aug22P434.00 | PUT | 434.00 | | $13.60 / 2 | $23.60 / 2 | 0 | 0 | 45.594017% | -0.998860 | 0.015685 | 0.000643 | 0.000826 | -0.011877 |
XSP3Aug22C433.00 | CALL | 433.00 | | | $10.00 / 2 | 0 | 0 | 195.979337% | 0.001934 | -0.018210 | 0.001041 | 0.001337 | 0.000022 |
XSP3Aug22P433.00 | PUT | 433.00 | | $12.61 / 1 | $22.59 / 1 | 0 | 0 | 43.601877% | -0.998066 | 0.008658 | 0.001041 | 0.001337 | -0.011840 |
XSP3Aug22C432.00 | CALL | 432.00 | $0.02 | | $4.80 / 1 | 0 | 0 | 126.066948% | 0.003204 | -0.028753 | 0.001643 | 0.002111 | 0.000036 |
XSP3Aug22P432.00 | PUT | 432.00 | | $11.60 / 2 | $21.60 / 2 | 0 | 0 | 41.594458% | -0.996796 | -0.001947 | 0.001643 | 0.002111 | -0.011799 |
XSP3Aug22C431.00 | CALL | 431.00 | | | $10.00 / 2 | 0 | 0 | 187.903095% | 0.005187 | -0.044256 | 0.002529 | 0.003249 | 0.000059 |
XSP3Aug22P431.00 | PUT | 431.00 | | $10.60 / 2 | $20.60 / 2 | 0 | 0 | 39.564337% | -0.994813 | -0.017512 | 0.002529 | 0.003249 | -0.011749 |
XSP3Aug22C430.00 | CALL | 430.00 | $0.03 | | $4.80 / 1 | 0 | 13 | 118.779100% | 0.008203 | -0.066394 | 0.003794 | 0.004874 | 0.000093 |
XSP3Aug22P430.00 | PUT | 430.00 | | $9.60 / 2 | $19.60 / 2 | 0 | 0 | 37.510250% | -0.991797 | -0.039713 | 0.003794 | 0.004874 | -0.011687 |
XSP3Aug22C429.00 | CALL | 429.00 | $0.01 | | $4.80 / 1 | 0 | 1 | 115.050943% | 0.012677 | -0.097067 | 0.005545 | 0.007124 | 0.000144 |
XSP3Aug22P429.00 | PUT | 429.00 | | $8.60 / 2 | $18.60 / 2 | 0 | 0 | 35.437257% | -0.987323 | -0.070447 | 0.005545 | 0.007124 | -0.011609 |
XSP3Aug22C428.00 | CALL | 428.00 | $0.01 | | $4.80 / 1 | 0 | 46 | 111.262806% | 0.019142 | -0.138266 | 0.007897 | 0.010145 | 0.000217 |
XSP3Aug22P428.00 | PUT | 428.00 | | $7.60 / 2 | $17.60 / 2 | 0 | 0 | 33.333480% | -0.980858 | -0.111708 | 0.007897 | 0.010145 | -0.011509 |
XSP3Aug22C427.00 | CALL | 427.00 | $0.01 | | $4.80 / 1 | 0 | 1 | 107.404143% | 0.028243 | -0.191860 | 0.010956 | 0.014075 | 0.000320 |
XSP3Aug22P427.00 | PUT | 427.00 | | $6.60 / 2 | $16.60 / 2 | 0 | 0 | 31.203096% | -0.971757 | -0.165365 | 0.010956 | 0.014075 | -0.011378 |
XSP3Aug22C426.00 | CALL | 426.00 | $0.01 | | $10.00 / 2 | 0 | 1 | 166.701176% | 0.040725 | -0.259299 | 0.014803 | 0.019017 | 0.000461 |
XSP3Aug22P426.00 | PUT | 426.00 | | $5.60 / 2 | $15.60 / 2 | 0 | 0 | 29.041344% | -0.959275 | -0.232865 | 0.014803 | 0.019017 | -0.011210 |
XSP3Aug22C425.00 | CALL | 425.00 | $0.01 | | $4.80 / 1 | 0 | 6 | 99.472887% | 0.057396 | -0.341257 | 0.019476 | 0.025021 | 0.000649 |
XSP3Aug22C424.00 | CALL | 424.00 | $0.01 | | $10.00 / 2 | 0 | 20 | 157.741151% | 0.079076 | -0.437270 | 0.024947 | 0.032050 | 0.000894 |
XSP3Aug22P424.00 | PUT | 424.00 | $15.43 | $5.00 / 1 | $13.60 / 1 | 0 | 1 | 40.920816% | -0.920924 | -0.410961 | 0.024947 | 0.032050 | -0.010721 |
XSP3Aug22C423.00 | CALL | 423.00 | $0.02 | | $0.01 / 1,658 | 0 | 104 | 14.466693% | 0.106526 | -0.545412 | 0.031106 | 0.039962 | 0.001204 |
XSP3Aug22P423.00 | PUT | 423.00 | $14.45 | $4.17 / 1 | $8.97 / 1 | 0 | 1 | 20.674577% | -0.893474 | -0.519165 | 0.031106 | 0.039962 | -0.010384 |
XSP3Aug22C422.00 | CALL | 422.00 | $0.05 | | $4.80 / 1 | 0 | 12 | 86.908779% | 0.140355 | -0.662105 | 0.037745 | 0.048491 | 0.001586 |
XSP3Aug22P421.00 | PUT | 421.00 | $10.10 | $3.06 / 1 | $7.86 / 1 | 0 | 1 | 16.639612% | -0.819074 | -0.756004 | 0.044565 | 0.057253 | -0.009490 |
XSP3Aug22P419.00 | PUT | 419.00 | | $0.18 / 1 | $4.98 / 1 | 0 | 0 | 10.207658% | -0.717990 | -0.978870 | 0.057184 | 0.073465 | -0.008297 |
XSP3Aug22C406.00 | CALL | 406.00 | $1.15 | $5.00 / 1 | $14.60 / 1 | 0 | 1 | 32.140376% | 0.949511 | -0.330866 | 0.017596 | 0.022605 | 0.010544 |
XSP3Aug22C405.00 | CALL | 405.00 | $6.02 | $5.40 / 2 | $15.40 / 2 | 0 | 17 | 22.390575% | 0.965130 | -0.251746 | 0.013041 | 0.016754 | 0.010696 |
XSP3Aug22C403.00 | CALL | 403.00 | $8.66 | $7.40 / 2 | $17.40 / 2 | 0 | 65 | 32.600237% | 0.984684 | -0.138480 | 0.006527 | 0.008385 | 0.010865 |
XSP3Aug22C402.00 | CALL | 402.00 | $9.75 | $8.40 / 2 | $18.40 / 2 | 0 | 19 | 32.971251% | 0.990270 | -0.101552 | 0.004405 | 0.005660 | 0.010902 |
XSP3Aug22C401.00 | CALL | 401.00 | $10.65 | $9.40 / 2 | $19.40 / 2 | 0 | 53 | 34.962384% | 0.993994 | -0.074990 | 0.002881 | 0.003701 | 0.010917 |
XSP3Aug22P401.00 | PUT | 401.00 | $0.13 | | $4.80 / 1 | 0 | 9 | 123.284385% | -0.006006 | -0.050107 | 0.002881 | 0.003701 | -0.000069 |
XSP3Aug22C399.00 | CALL | 399.00 | $14.82 | $11.40 / 2 | $21.40 / 2 | 0 | 5 | 38.906059% | 0.997905 | -0.044235 | 0.001119 | 0.001438 | 0.010907 |
XSP3Aug22C397.00 | CALL | 397.00 | $16.74 | $13.40 / 2 | $23.40 / 2 | 0 | 11 | 42.825707% | 0.999352 | -0.031286 | 0.000382 | 0.000491 | 0.010869 |
XSP3Aug22P397.00 | PUT | 397.00 | $0.04 | | $4.80 / 1 | 0 | 71 | 139.493078% | -0.000648 | -0.006651 | 0.000382 | 0.000491 | -0.000007 |
XSP3Aug22C396.00 | CALL | 396.00 | $15.28 | $14.40 / 2 | $24.40 / 2 | 0 | 2 | 44.778922% | 0.999656 | -0.028273 | 0.000213 | 0.000273 | 0.010845 |
XSP3Aug22C395.00 | CALL | 395.00 | $9.47 | $15.40 / 2 | $25.40 / 2 | 0 | 50 | 46.720754% | 0.999823 | -0.026502 | 0.000114 | 0.000147 | 0.010819 |
XSP3Aug22P395.00 | PUT | 395.00 | $0.03 | | $4.80 / 1 | 0 | 70 | 147.419399% | -0.000177 | -0.001992 | 0.000114 | 0.000147 | -0.000002 |
XSP3Aug22P394.00 | PUT | 394.00 | $0.02 | | $4.80 / 1 | 0 | 13 | 151.342866% | -0.000088 | -0.001037 | 0.000060 | 0.000077 | -0.000001 |
XSP3Aug22P393.00 | PUT | 393.00 | $0.06 | | $4.80 / 1 | 0 | 20 | 155.245014% | -0.000043 | -0.000522 | 0.000030 | 0.000039 | 0.000000 |
XSP3Aug22C392.00 | CALL | 392.00 | $8.45 | $18.40 / 2 | $28.40 / 2 | 0 | 4 | 52.537959% | 0.999980 | -0.024578 | 0.000015 | 0.000019 | 0.010739 |
XSP3Aug22P392.00 | PUT | 392.00 | $0.08 | | $4.80 / 1 | 0 | 1 | 159.126290% | -0.000020 | -0.000254 | 0.000015 | 0.000019 | 0.000000 |
XSP3Aug22P391.00 | PUT | 391.00 | $0.04 | | $10.00 / 2 | 0 | 15 | 236.654444% | -0.000009 | -0.000120 | 0.000007 | 0.000009 | 0.000000 |
XSP3Aug22P390.00 | PUT | 390.00 | $0.01 | | $4.80 / 1 | 0 | 14 | 166.832042% | -0.000004 | -0.000054 | 0.000003 | 0.000004 | 0.000000 |
XSP3Aug22P389.00 | PUT | 389.00 | $0.02 | | $10.00 / 2 | 0 | 29 | 245.587886% | -0.000002 | -0.000024 | 0.000001 | 0.000002 | 0.000000 |
XSP3Aug22P388.00 | PUT | 388.00 | $0.32 | | $4.80 / 1 | 0 | 4 | 174.470626% | -0.000001 | -0.000010 | 0.000001 | 0.000001 | 0.000000 |
XSP3Aug22C387.00 | CALL | 387.00 | $8.45 | $23.60 / 2 | $33.60 / 2 | 0 | 9 | 62.128003% | 1.000000 | -0.024018 | 0.000001 | 0.000000 | 0.010602 |
XSP3Aug22P387.00 | PUT | 387.00 | $0.16 | | $4.80 / 1 | 0 | 12 | 178.267589% | -0.000001 | -0.000004 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P386.00 | PUT | 386.00 | $0.01 | | $4.80 / 1 | 0 | 17 | 182.051034% | -0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P385.00 | PUT | 385.00 | $0.02 | | $4.80 / 1 | 0 | 33 | 185.821904% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C384.00 | CALL | 384.00 | | $26.20 / 2 | $36.20 / 2 | 0 | 0 | 72.018056% | 1.000000 | -0.023828 | 0.000001 | 0.000000 | 0.010520 |
XSP3Aug22C383.00 | CALL | 383.00 | $9.05 | $27.60 / 2 | $37.60 / 2 | 0 | 5 | 69.970107% | 1.000000 | -0.023766 | 0.000001 | 0.000000 | 0.010492 |
XSP3Aug22P383.00 | PUT | 383.00 | $0.06 | | $4.80 / 1 | 0 | 4 | 193.327439% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P382.00 | PUT | 382.00 | $0.06 | | $10.00 / 2 | 0 | 5 | 276.381285% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C381.00 | CALL | 381.00 | $12.27 | $29.60 / 2 | $39.60 / 2 | 0 | 1 | 73.886150% | 1.000000 | -0.023641 | 0.000001 | 0.000000 | 0.010438 |
XSP3Aug22P381.00 | PUT | 381.00 | $0.08 | | $4.80 / 1 | 0 | 5 | 200.796923% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P380.00 | PUT | 380.00 | $0.03 | | $4.80 / 1 | 0 | 119 | 204.514978% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C379.00 | CALL | 379.00 | $18.10 | $31.60 / 2 | $41.60 / 2 | 0 | 5 | 77.800654% | 1.000000 | -0.023517 | 0.000001 | 0.000000 | 0.010383 |
XSP3Aug22P379.00 | PUT | 379.00 | $0.01 | | $4.80 / 1 | 0 | 10 | 208.226457% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C378.00 | CALL | 378.00 | | $32.60 / 2 | $42.60 / 2 | 0 | 0 | 79.758425% | 1.000000 | -0.023455 | 0.000001 | 0.000000 | 0.010356 |
XSP3Aug22P378.00 | PUT | 378.00 | $0.01 | | $10.00 / 2 | 0 | 6 | 293.733289% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C377.00 | CALL | 377.00 | | $33.60 / 2 | $43.60 / 2 | 0 | 0 | 81.717371% | 1.000000 | -0.023393 | 0.000001 | 0.000000 | 0.010328 |
XSP3Aug22P377.00 | PUT | 377.00 | $0.29 | | $4.80 / 1 | 0 | 2 | 215.627468% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C376.00 | CALL | 376.00 | | $34.60 / 2 | $44.60 / 2 | 0 | 0 | 83.679436% | 1.000000 | -0.023331 | 0.000001 | 0.000000 | 0.010301 |
XSP3Aug22P376.00 | PUT | 376.00 | $0.03 | | $4.80 / 1 | 0 | 26 | 219.318038% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C375.00 | CALL | 375.00 | | $35.60 / 2 | $45.60 / 2 | 0 | 0 | 85.638364% | 1.000000 | -0.023269 | 0.000001 | 0.000000 | 0.010273 |
XSP3Aug22P375.00 | PUT | 375.00 | $0.02 | | $4.80 / 1 | 0 | 18 | 223.002673% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C374.00 | CALL | 374.00 | | $36.60 / 2 | $46.60 / 2 | 0 | 0 | 87.599792% | 1.000000 | -0.023207 | 0.000001 | 0.000000 | 0.010246 |
XSP3Aug22P374.00 | PUT | 374.00 | $0.09 | | $4.80 / 1 | 0 | 3 | 226.681854% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C373.00 | CALL | 373.00 | $17.89 | $37.60 / 2 | $47.60 / 2 | 0 | 16 | 89.563654% | 1.000000 | -0.023145 | 0.000001 | 0.000000 | 0.010219 |
XSP3Aug22P373.00 | PUT | 373.00 | $0.08 | | $4.80 / 1 | 0 | 2 | 230.356037% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C372.00 | CALL | 372.00 | | $38.60 / 2 | $48.60 / 2 | 0 | 0 | 91.526633% | 1.000000 | -0.023083 | 0.000001 | 0.000000 | 0.010191 |
XSP3Aug22P372.00 | PUT | 372.00 | $0.07 | | $4.80 / 1 | 0 | 4 | 234.025656% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C371.00 | CALL | 371.00 | | $39.60 / 2 | $49.60 / 2 | 0 | 0 | 93.491856% | 1.000000 | -0.023021 | 0.000001 | 0.000000 | 0.010164 |
XSP3Aug22P371.00 | PUT | 371.00 | $0.10 | | $10.00 / 2 | 0 | 5 | 323.823720% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C370.00 | CALL | 370.00 | | $40.60 / 2 | $50.60 / 2 | 0 | 0 | 95.458241% | 1.000000 | -0.022959 | 0.000001 | 0.000000 | 0.010136 |
XSP3Aug22P370.00 | PUT | 370.00 | $0.06 | | $4.80 / 1 | 0 | 7 | 241.352816% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C369.00 | CALL | 369.00 | | $41.60 / 2 | $51.60 / 2 | 0 | 0 | 97.427024% | 1.000000 | -0.022897 | 0.000001 | 0.000000 | 0.010109 |
XSP3Aug22P369.00 | PUT | 369.00 | $0.18 | | $10.00 / 2 | 0 | 1 | 332.375985% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C368.00 | CALL | 368.00 | | $42.60 / 2 | $52.60 / 2 | 0 | 0 | 99.396573% | 1.000000 | -0.022835 | 0.000001 | 0.000000 | 0.010082 |
XSP3Aug22P368.00 | PUT | 368.00 | $0.08 | | $4.80 / 1 | 0 | 154 | 248.666347% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C367.00 | CALL | 367.00 | | $43.60 / 2 | $53.60 / 2 | 0 | 0 | 101.367926% | 1.000000 | -0.022773 | 0.000001 | 0.000000 | 0.010054 |
XSP3Aug22P367.00 | PUT | 367.00 | $0.35 | | $4.80 / 1 | 0 | 19 | 252.318847% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C366.00 | CALL | 366.00 | | $44.60 / 2 | $54.60 / 2 | 0 | 0 | 103.344496% | 1.000000 | -0.022711 | 0.000001 | 0.000000 | 0.010027 |
XSP3Aug22P366.00 | PUT | 366.00 | $0.26 | | $4.80 / 1 | 0 | 25 | 255.968912% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22P365.00 | PUT | 365.00 | $0.03 | | $4.80 / 1 | 0 | 15 | 259.618351% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C364.00 | CALL | 364.00 | | $46.61 / 1 | $56.59 / 1 | 0 | 0 | 107.296828% | 1.000000 | -0.022587 | 0.000001 | 0.000000 | 0.009972 |
XSP3Aug22P364.00 | PUT | 364.00 | $0.01 | | $10.00 / 2 | 0 | 3 | 353.704037% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C363.00 | CALL | 363.00 | | $47.60 / 2 | $57.60 / 2 | 0 | 0 | 109.277403% | 1.000000 | -0.022524 | 0.000001 | 0.000000 | 0.009945 |
XSP3Aug22P363.00 | PUT | 363.00 | | | $4.80 / 1 | 0 | 0 | 266.910958% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C362.00 | CALL | 362.00 | | $48.60 / 2 | $58.60 / 2 | 0 | 0 | 111.260397% | 1.000000 | -0.022462 | 0.000001 | 0.000000 | 0.009917 |
XSP3Aug22P362.00 | PUT | 362.00 | $0.09 | | $10.00 / 2 | 0 | 2 | 362.221874% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C361.00 | CALL | 361.00 | | $49.60 / 2 | $59.60 / 2 | 0 | 0 | 113.245907% | 1.000000 | -0.022400 | 0.000001 | 0.000000 | 0.009890 |
XSP3Aug22P361.00 | PUT | 361.00 | $0.01 | | $4.80 / 1 | 0 | 15 | 274.204432% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C360.00 | CALL | 360.00 | | $50.60 / 2 | $60.60 / 2 | 0 | 0 | 115.234020% | 1.000000 | -0.022338 | 0.000001 | 0.000000 | 0.009862 |
XSP3Aug22P360.00 | PUT | 360.00 | $0.02 | | $4.80 / 1 | 0 | 7 | 277.847826% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C359.00 | CALL | 359.00 | | $51.60 / 2 | $61.60 / 2 | 0 | 0 | 117.222742% | 1.000000 | -0.022276 | 0.000001 | 0.000000 | 0.009835 |
XSP3Aug22P359.00 | PUT | 359.00 | $0.01 | | $4.80 / 1 | 0 | 3 | 281.491018% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C358.00 | CALL | 358.00 | | $52.60 / 2 | $62.60 / 2 | 0 | 0 | 119.219999% | 1.000000 | -0.022214 | 0.000001 | 0.000000 | 0.009808 |
XSP3Aug22P358.00 | PUT | 358.00 | $0.12 | | $10.00 / 2 | 0 | 1 | 379.249029% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C357.00 | CALL | 357.00 | | $53.60 / 2 | $63.60 / 2 | 0 | 0 | 121.215598% | 1.000000 | -0.022152 | 0.000001 | 0.000000 | 0.009780 |
XSP3Aug22P357.00 | PUT | 357.00 | $1.22 | | $4.80 / 1 | 0 | 1 | 288.777825% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C356.00 | CALL | 356.00 | | $54.60 / 2 | $64.60 / 2 | 0 | 0 | 123.214516% | 1.000000 | -0.022090 | 0.000001 | 0.000000 | 0.009753 |
XSP3Aug22P356.00 | PUT | 356.00 | $0.10 | | $4.80 / 1 | 0 | 30 | 292.421938% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C355.00 | CALL | 355.00 | | $55.60 / 2 | $65.60 / 2 | 0 | 0 | 125.216704% | 1.000000 | -0.022028 | 0.000001 | 0.000000 | 0.009725 |
XSP3Aug22P355.00 | PUT | 355.00 | $0.03 | | $4.80 / 1 | 0 | 13 | 296.067074% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C354.00 | CALL | 354.00 | | $56.60 / 2 | $66.60 / 2 | 0 | 0 | 127.222129% | 1.000000 | -0.021966 | 0.000001 | 0.000000 | 0.009698 |
XSP3Aug22P354.00 | PUT | 354.00 | $0.22 | | $4.80 / 1 | 0 | 21 | 299.713432% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C353.00 | CALL | 353.00 | | $57.60 / 2 | $67.60 / 2 | 0 | 0 | 129.230795% | 1.000000 | -0.021904 | 0.000001 | 0.000000 | 0.009671 |
XSP3Aug22P353.00 | PUT | 353.00 | $0.01 | | $0.01 / 1,659 | 0 | 3 | 105.971663% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C352.00 | CALL | 352.00 | | $58.60 / 2 | $68.60 / 2 | 0 | 0 | 131.240526% | 1.000000 | -0.021842 | 0.000001 | 0.000000 | 0.009643 |
XSP3Aug22P352.00 | PUT | 352.00 | $0.13 | | $4.80 / 1 | 0 | 1 | 307.010139% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C351.00 | CALL | 351.00 | | $59.60 / 2 | $69.60 / 2 | 0 | 0 | 133.257994% | 1.000000 | -0.021780 | 0.000001 | 0.000000 | 0.009616 |
XSP3Aug22P351.00 | PUT | 351.00 | $0.01 | | $4.80 / 50 | 0 | 20 | 310.660919% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C350.00 | CALL | 350.00 | | $60.60 / 2 | $70.60 / 2 | 0 | 0 | 135.274840% | 1.000000 | -0.021718 | 0.000001 | 0.000000 | 0.009588 |
XSP3Aug22P350.00 | PUT | 350.00 | $0.17 | | $4.80 / 1 | 0 | 288 | 314.313594% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C349.00 | CALL | 349.00 | | $61.60 / 2 | $71.60 / 2 | 0 | 0 | 137.298580% | 1.000000 | -0.021656 | 0.000001 | 0.000000 | 0.009561 |
XSP3Aug22P349.00 | PUT | 349.00 | | | $10.00 / 2 | 0 | 0 | 417.601721% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C348.00 | CALL | 348.00 | | $62.60 / 2 | $72.60 / 2 | 0 | 0 | 139.324205% | 1.000000 | -0.021594 | 0.000001 | 0.000000 | 0.009534 |
XSP3Aug22P348.00 | PUT | 348.00 | | | $4.80 / 1 | 0 | 0 | 321.625435% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C347.00 | CALL | 347.00 | | $63.60 / 2 | $73.60 / 2 | 0 | 0 | 141.354649% | 1.000000 | -0.021532 | 0.000001 | 0.000000 | 0.009506 |
XSP3Aug22P347.00 | PUT | 347.00 | $0.01 | | $4.80 / 1 | 0 | 0 | 325.284991% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C346.00 | CALL | 346.00 | | $64.60 / 2 | $74.60 / 2 | 0 | 0 | 143.387084% | 1.000000 | -0.021470 | 0.000001 | 0.000000 | 0.009479 |
XSP3Aug22P346.00 | PUT | 346.00 | $0.01 | | $4.80 / 1 | 0 | 0 | 328.947225% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C345.00 | CALL | 345.00 | | $65.60 / 2 | $75.60 / 2 | 0 | 0 | 145.421751% | 1.000000 | -0.021408 | 0.000001 | 0.000000 | 0.009451 |
XSP3Aug22P345.00 | PUT | 345.00 | $0.01 | | $4.80 / 1 | 0 | 4 | 332.612323% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C344.00 | CALL | 344.00 | | $66.60 / 2 | $76.60 / 2 | 0 | 0 | 147.464524% | 1.000000 | -0.021346 | 0.000001 | 0.000000 | 0.009424 |
XSP3Aug22P344.00 | PUT | 344.00 | $0.01 | | $10.00 / 2 | 0 | 0 | 438.986569% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C343.00 | CALL | 343.00 | | $67.60 / 2 | $77.60 / 2 | 0 | 0 | 149.507733% | 1.000000 | -0.021283 | 0.000001 | 0.000000 | 0.009397 |
XSP3Aug22P343.00 | PUT | 343.00 | | | $4.80 / 1 | 0 | 0 | 339.951829% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C342.00 | CALL | 342.00 | | $68.60 / 2 | $78.60 / 2 | 0 | 0 | 151.556948% | 1.000000 | -0.021221 | 0.000001 | 0.000000 | 0.009369 |
XSP3Aug22P342.00 | PUT | 342.00 | $0.50 | | $10.00 / 2 | 0 | 16 | 447.565072% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C341.00 | CALL | 341.00 | | $69.60 / 2 | $79.60 / 2 | 0 | 0 | 153.610746% | 1.000000 | -0.021159 | 0.000001 | 0.000000 | 0.009342 |
XSP3Aug22P341.00 | PUT | 341.00 | | | $4.80 / 1 | 0 | 0 | 347.304922% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C340.00 | CALL | 340.00 | | $70.60 / 2 | $80.60 / 2 | 0 | 0 | 155.666625% | 1.000000 | -0.021097 | 0.000001 | 0.000000 | 0.009314 |
XSP3Aug22P340.00 | PUT | 340.00 | $0.01 | | $4.80 / 1 | 0 | 45 | 350.986990% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C339.00 | CALL | 339.00 | | $71.60 / 2 | $81.60 / 2 | 0 | 0 | 157.727132% | 1.000000 | -0.021035 | 0.000001 | 0.000000 | 0.009287 |
XSP3Aug22P339.00 | PUT | 339.00 | | | $4.80 / 1 | 0 | 0 | 354.672962% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C338.00 | CALL | 338.00 | | $72.60 / 2 | $82.60 / 2 | 0 | 0 | 159.791729% | 1.000000 | -0.020973 | 0.000001 | 0.000000 | 0.009260 |
XSP3Aug22P338.00 | PUT | 338.00 | | | $10.00 / 2 | 0 | 0 | 464.768052% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C337.00 | CALL | 337.00 | | $73.60 / 2 | $83.60 / 2 | 0 | 0 | 161.860381% | 1.000000 | -0.020911 | 0.000001 | 0.000000 | 0.009232 |
XSP3Aug22P337.00 | PUT | 337.00 | | | $4.80 / 1 | 0 | 0 | 362.057266% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C336.00 | CALL | 336.00 | | $74.60 / 2 | $84.60 / 2 | 0 | 0 | 163.933129% | 1.000000 | -0.020849 | 0.000001 | 0.000000 | 0.009205 |
XSP3Aug22P336.00 | PUT | 336.00 | | | $4.80 / 1 | 0 | 0 | 365.755918% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C335.00 | CALL | 335.00 | | $75.60 / 2 | $85.60 / 2 | 0 | 0 | 166.015052% | 1.000000 | -0.020787 | 0.000001 | 0.000000 | 0.009178 |
XSP3Aug22P335.00 | PUT | 335.00 | $0.04 | | $4.80 / 1 | 0 | 112 | 369.459111% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C334.00 | CALL | 334.00 | | $76.60 / 2 | $86.60 / 2 | 0 | 0 | 168.096274% | 1.000000 | -0.020725 | 0.000001 | 0.000000 | 0.009150 |
XSP3Aug22P334.00 | PUT | 334.00 | | | $4.80 / 1 | 0 | 0 | 373.166999% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C330.00 | CALL | 330.00 | | $80.20 / 2 | $90.20 / 2 | 0 | 0 | 184.407662% | 1.000000 | -0.020477 | 0.000001 | 0.000000 | 0.009041 |
XSP3Aug22P330.00 | PUT | 330.00 | | | $4.80 / 1 | 0 | 0 | 388.048517% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP3Aug22C325.00 | CALL | 325.00 | | $85.20 / 2 | $95.20 / 2 | 0 | 0 | 195.335433% | 1.000000 | -0.020167 | 0.000001 | 0.000000 | 0.008904 |
XSP3Aug22P325.00 | PUT | 325.00 | | | $4.80 / 1 | 0 | 0 | 406.773769% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |