XSP.IN Option Chain

End of day data from August 3, 2022 for XSP.IN options expired on August 3, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.37 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP3Aug22C412.00CALL412.00$4.98$3.10 / 1$7.89 / 13426039.843212%0.728474-0.9978180.0561330.0721140.008169
XSP3Aug22C415.00CALL415.00$1.60$4.80 / 133931452.211552%0.538980-1.1863840.0672140.0863510.006064
XSP3Aug22C413.00CALL413.00$3.08$2.40 / 1$7.19 / 12228639.037666%0.669191-1.0876750.0613680.0788400.007513
XSP3Aug22C414.00CALL414.00$2.01$1.00 / 50$5.79 / 11827629.490813%0.605484-1.1522610.0651620.0837140.006805
XSP3Aug22C417.00CALL417.00$0.04$0.05 / 4166315.134936%0.405042-1.1550800.0656150.0842950.004564
XSP3Aug22C416.00CALL416.00$0.07$0.01 / 2154391.453367%0.471528-1.1873030.0673650.0865440.005309
XSP3Aug22P412.00PUT412.00$0.01$1.50 / 11473033.974746%-0.271526-0.9722530.0561330.072114-0.003118
XSP3Aug22P413.00PUT413.00$0.01$4.80 / 11221869.165483%-0.330809-1.0620480.0613680.078840-0.003801
XSP3Aug22P415.00PUT415.00$0.01$0.20 / 10111104.772988%-0.461020-1.1606330.0672140.086351-0.005306
XSP3Aug22P416.00PUT416.00$0.50$0.04 / 1$0.56 / 209461.751568%-0.528472-1.1614900.0673650.086544-0.006087
XSP3Aug22C418.00CALL418.00$0.01$0.01 / 1,05284255.608470%0.341343-1.0925430.0621230.0798100.003849
XSP3Aug22P414.00PUT414.00$0.01$0.01 / 1,65883173.793600%-0.394516-1.1265720.0651620.083714-0.004537
XSP3Aug22P411.00PUT411.00$0.05$0.10 / 6685014.372773%-0.217947-0.8641460.0498560.064050-0.002501
XSP3Aug22P410.00PUT410.00$0.01$0.51 / 1626226.540559%-0.170929-0.7455670.0429890.055228-0.001961
XSP3Aug22P409.00PUT409.00$0.02$0.40 / 3533727.370645%-0.130872-0.6242990.0359790.046222-0.001501
XSP3Aug22P408.00PUT408.00$0.01$1.49 / 1534049.234764%-0.097751-0.5072440.0292200.037539-0.001120
XSP3Aug22C410.00CALL410.00$5.90$0.60 / 2$10.60 / 2404915.315588%0.829071-0.7710080.0429890.0552280.009271
XSP3Aug22C411.00CALL411.00$5.00$3.00 / 1$7.80 / 1293229.041534%0.782053-0.8896490.0498560.0640500.008758
XSP3Aug22P407.00PUT407.00$0.02$0.15 / 2292825.817842%-0.071176-0.3998240.0230230.029578-0.000815
XSP3Aug22P406.00PUT406.00$0.01$4.80 / 12822102.078951%-0.050489-0.3056740.0175960.022605-0.000578
XSP3Aug22P402.00PUT402.00$0.15$1.00 / 23281960.753236%-0.009730-0.0766080.0044050.005660-0.000111
XSP3Aug22P403.00PUT403.00$0.01$10.00 / 22590181.063279%-0.015316-0.1134730.0065270.008385-0.000175
XSP3Aug22C409.00CALL409.00$6.89$4.14 / 1$8.94 / 1201711.945551%0.869128-0.6496770.0359790.0462220.009704
XSP3Aug22P405.00PUT405.00$0.01$10.00 / 21833171.308531%-0.034870-0.2266150.0130410.016754-0.000399
XSP3Aug22C420.00CALL420.00$0.02$0.01 / 416399.289077%0.228268-0.8988710.0511870.0657600.002577
XSP3Aug22P417.00PUT417.00$0.60$4.80 / 115046.318498%-0.594958-1.1292050.0656150.084295-0.006860
XSP3Aug22C419.00CALL419.00$0.02$0.29 / 1121515.887598%0.282010-1.0048690.0571840.0734650.003182
XSP3Aug22C390.00CALL390.00$25.84$20.60 / 2$30.60 / 211556.235367%0.999996-0.0242540.0000030.0000040.010684
XSP3Aug22P404.00PUT404.00$0.01$0.12 / 2102731.435031%-0.023434-0.1628790.0093710.012039-0.000268
XSP3Aug22C400.00CALL400.00$15.95$10.40 / 2$20.40 / 2101536.939011%0.996400-0.0565660.0018250.0023450.010917
XSP3Aug22P400.00PUT400.00$0.01$4.80 / 1766127.388558%-0.003600-0.0317460.0018250.002345-0.000041
XSP3Aug22P396.00PUT396.00$0.34$4.80 / 1719143.466993%-0.000344-0.0037010.0002130.000273-0.000004
XSP3Aug22P384.00PUT384.00$0.01$2.40 / 5722146.260400%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P420.00PUT420.00$4.97$2.06 / 1$6.86 / 16612.034100%-0.771732-0.8728100.0511870.065760-0.008929
XSP3Aug22P418.00PUT418.00$1.76$0.06 / 1$4.86 / 15040.615907%-0.658657-1.0666060.0621230.079810-0.007602
XSP3Aug22P425.00PUT425.00$9.93$5.00 / 1$14.40 / 14430.379643%-0.942604-0.3148860.0194760.025021-0.010994
XSP3Aug22P399.00PUT399.00$0.02$4.80 / 1416131.456185%-0.002095-0.0194770.0011190.001438-0.000024
XSP3Aug22P398.00PUT398.00$0.01$0.01 / 1,65841231.726337%-0.001183-0.0115690.0006650.000854-0.000014
XSP3Aug22C382.00CALL382.00$32.50$28.20 / 2$38.20 / 24976.092509%1.000000-0.0237030.0000010.0000000.010465
XSP3Aug22C421.00CALL421.00$0.01$4.80 / 13482.499709%0.180926-0.7821270.0445650.0572530.002044
XSP3Aug22C388.00CALL388.00$26.45$22.60 / 2$32.60 / 2313860.165772%0.999999-0.0240860.0000010.0000010.010629
XSP3Aug22C365.00CALL365.00$51.85$45.60 / 2$55.60 / 233105.318572%1.000000-0.0226490.0000010.0000000.009999
XSP3Aug22P422.00PUT422.00$9.20$1.40 / 2$11.40 / 22417.925150%-0.859645-0.6359200.0377450.048491-0.009975
XSP3Aug22C407.00CALL407.00$9.16$5.00 / 1$13.60 / 122740.670715%0.928824-0.4250790.0230230.0295780.010335
XSP3Aug22C398.00CALL398.00$15.47$12.40 / 2$22.40 / 22340.869284%0.998817-0.0362650.0006650.0008540.010890
XSP3Aug22C393.00CALL393.00$23.02$17.40 / 2$27.40 / 22450.602971%0.999957-0.0249080.0000300.0000390.010766
XSP3Aug22C391.00CALL391.00$25.04$19.40 / 2$29.40 / 22554.468157%0.999991-0.0243810.0000070.0000090.010712
XSP3Aug22C408.00CALL408.00$8.18$5.00 / 1$12.60 / 116145.797900%0.902249-0.5325600.0292200.0375390.010057
XSP3Aug22C404.00CALL404.00$11.74$6.40 / 2$16.40 / 215230.439550%0.976566-0.1879480.0093710.0120390.010800
XSP3Aug22C394.00CALL394.00$21.54$16.40 / 2$26.40 / 21148.665861%0.999912-0.0254850.0000600.0000770.010793
XSP3Aug22C389.00CALL389.00$26.58$21.60 / 2$31.60 / 2113858.201143%0.999998-0.0241620.0000010.0000020.010657
XSP3Aug22C386.00CALL386.00$29.60$24.60 / 2$34.60 / 21964.090779%1.000000-0.0239530.0000010.0000000.010575
XSP3Aug22C385.00CALL385.00$28.32$25.60 / 2$35.60 / 21766.051620%1.000000-0.0238900.0000010.0000000.010547
XSP3Aug22C380.00CALL380.00$34.22$30.60 / 2$40.60 / 214575.843508%1.000000-0.0235790.0000010.0000000.010410
XSP3Aug22C470.00CALL470.00$4.80 / 100240.103056%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P470.00PUT470.00$49.40 / 2$59.40 / 200104.455625%-1.0000000.0291640.0000010.000000-0.012876
XSP3Aug22C468.00CALL468.00$4.80 / 100234.860416%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P468.00PUT468.00$47.40 / 2$57.40 / 200101.300666%-1.0000000.0290400.0000010.000000-0.012821
XSP3Aug22C467.00CALL467.00$4.80 / 100232.215948%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P467.00PUT467.00$46.40 / 2$56.40 / 20099.711169%-1.0000000.0289780.0000010.000000-0.012794
XSP3Aug22C466.00CALL466.00$10.00 / 200308.978171%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P466.00PUT466.00$45.40 / 2$55.40 / 20098.119712%-1.0000000.0289160.0000010.000000-0.012766
XSP3Aug22C465.00CALL465.00$4.80 / 100226.878374%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P465.00PUT465.00$44.40 / 2$54.40 / 20096.518981%-1.0000000.0288540.0000010.000000-0.012739
XSP3Aug22C464.00CALL464.00$10.00 / 200302.908083%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P464.00PUT464.00$43.40 / 2$53.40 / 20094.911357%-1.0000000.0287920.0000010.000000-0.012712
XSP3Aug22C463.00CALL463.00$4.80 / 100221.476388%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P463.00PUT463.00$42.40 / 2$52.40 / 20093.296763%-1.0000000.0287300.0000010.000000-0.012684
XSP3Aug22C462.00CALL462.00$4.80 / 100218.749608%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P462.00PUT462.00$41.40 / 2$51.40 / 20091.675153%-1.0000000.0286680.0000010.000000-0.012657
XSP3Aug22C461.00CALL461.00$4.80 / 100216.005181%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P461.00PUT461.00$40.40 / 2$50.40 / 20090.047333%-1.0000000.0286050.0000010.000000-0.012629
XSP3Aug22C460.00CALL460.00$10.00 / 200290.530675%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P460.00PUT460.00$39.60 / 2$49.60 / 20092.652447%-1.0000000.0285430.0000010.000000-0.012602
XSP3Aug22C459.00CALL459.00$4.80 / 100210.461887%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P459.00PUT459.00$38.40 / 2$48.40 / 20086.765549%-1.0000000.0284810.0000010.000000-0.012575
XSP3Aug22C458.00CALL458.00$4.80 / 100207.662210%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P458.00PUT458.00$37.40 / 2$47.40 / 20085.112637%-1.0000000.0284190.0000010.000000-0.012547
XSP3Aug22C457.00CALL457.00$4.80 / 100204.843267%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P457.00PUT457.00$36.40 / 2$46.40 / 20083.451915%-1.0000000.0283570.0000010.000000-0.012520
XSP3Aug22C456.00CALL456.00$4.80 / 100202.004594%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P456.00PUT456.00$35.40 / 2$45.40 / 20082.525820%-1.0000000.0282950.0000010.000000-0.012492
XSP3Aug22C455.00CALL455.00$4.80 / 100199.145697%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P455.00PUT455.00$34.40 / 2$44.40 / 20080.108368%-1.0000000.0282330.0000010.000000-0.012465
XSP3Aug22C454.00CALL454.00$4.80 / 100196.266057%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P454.00PUT454.00$40.40$33.40 / 2$43.40 / 20178.423515%-1.0000000.0281710.0000010.000000-0.012438
XSP3Aug22C453.00CALL453.00$10.00 / 200268.033732%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P453.00PUT453.00$32.40 / 2$42.40 / 20076.730744%-1.0000000.0281090.0000010.000000-0.012410
XSP3Aug22C452.00CALL452.00$4.80 / 100190.442325%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P452.00PUT452.00$31.40 / 2$41.40 / 20075.026525%-1.0000000.0280470.0000010.000000-0.012383
XSP3Aug22C451.00CALL451.00$10.00 / 200261.390594%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P451.00PUT451.00$30.40 / 2$40.40 / 20073.316855%-1.0000000.0279850.0000010.000000-0.012355
XSP3Aug22C450.00CALL450.00$0.04$4.80 / 1024184.530570%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P450.00PUT450.00$29.40 / 2$39.40 / 20071.596761%-1.0000000.0279230.0000010.000000-0.012328
XSP3Aug22C449.00CALL449.00$4.80 / 100181.534382%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P449.00PUT449.00$28.80 / 2$38.80 / 20085.992143%-1.0000000.0278600.0000010.000000-0.012301
XSP3Aug22C448.00CALL448.00$4.80 / 100178.518310%0.000001-0.0000010.0000010.0000000.000000
XSP3Aug22P448.00PUT448.00$27.40 / 2$37.40 / 20068.125546%-1.0000000.0277980.0000010.000000-0.012273
XSP3Aug22C447.00CALL447.00$4.80 / 100175.477814%0.000001-0.0000020.0000010.0000000.000000
XSP3Aug22P447.00PUT447.00$26.40 / 2$36.40 / 20066.376285%-1.0000000.0277340.0000010.000000-0.012246
XSP3Aug22C446.00CALL446.00$10.00 / 200244.308817%0.000001-0.0000050.0000010.0000000.000000
XSP3Aug22P446.00PUT446.00$25.40 / 2$35.40 / 20064.615259%-1.0000000.0276700.0000010.000000-0.012218
XSP3Aug22C445.00CALL445.00$4.80 / 100169.314013%0.000001-0.0000110.0000010.0000010.000000
XSP3Aug22P445.00PUT445.00$24.80 / 2$34.80 / 20077.952639%-0.9999990.0276020.0000010.000001-0.012191
XSP3Aug22C444.00CALL444.00$10.00 / 200237.269865%0.000002-0.0000230.0000010.0000020.000000
XSP3Aug22P444.00PUT444.00$23.40 / 2$33.40 / 20061.062183%-0.9999980.0275270.0000010.000002-0.012164
XSP3Aug22C443.00CALL443.00$0.03$4.80 / 107163.038391%0.000003-0.0000480.0000030.0000040.000000
XSP3Aug22P443.00PUT443.00$22.40 / 2$32.40 / 20059.268926%-0.9999970.0274400.0000030.000004-0.012136
XSP3Aug22C442.00CALL442.00$4.80 / 100159.856045%0.000007-0.0000980.0000060.0000070.000000
XSP3Aug22P442.00PUT442.00$21.40 / 2$31.40 / 20057.463102%-0.9999930.0273290.0000060.000007-0.012109
XSP3Aug22C441.00CALL441.00$0.03$4.80 / 1011156.642476%0.000015-0.0001920.0000110.0000140.000000
XSP3Aug22P441.00PUT441.00$20.40 / 2$30.40 / 20055.645748%-0.9999850.0271720.0000110.000014-0.012081
XSP3Aug22C440.00CALL440.00$0.10$10.00 / 203222.793958%0.000029-0.0003700.0000210.0000270.000000
XSP3Aug22P440.00PUT440.00$19.60 / 2$29.60 / 20057.178567%-0.9999710.0269320.0000210.000027-0.012054
XSP3Aug22C439.00CALL439.00$4.80 / 100150.116530%0.000057-0.0006950.0000400.0000510.000001
XSP3Aug22P439.00PUT439.00$18.60 / 2$28.60 / 20055.285692%-0.9999430.0265450.0000400.000051-0.012026
XSP3Aug22C438.00CALL438.00$4.80 / 100146.801319%0.000109-0.0012740.0000730.0000940.000001
XSP3Aug22P438.00PUT438.00$17.60 / 2$27.60 / 20053.379167%-0.9998910.0259040.0000730.000094-0.011998
XSP3Aug22C437.00CALL437.00$4.80 / 100143.449188%0.000203-0.0022790.0001300.0001670.000002
XSP3Aug22P437.00PUT437.00$16.60 / 2$26.60 / 20051.457100%-0.9997970.0248370.0001300.000167-0.011970
XSP3Aug22C436.00CALL436.00$4.80 / 100140.059809%0.000370-0.0039780.0002270.0002920.000004
XSP3Aug22P436.00PUT436.00$15.80 / 3$25.80 / 30058.960840%-0.9996300.0230770.0002270.000292-0.011940
XSP3Aug22C435.00CALL435.00$0.12$4.80 / 1017136.624835%0.000657-0.0067720.0003870.0004970.000007
XSP3Aug22P435.00PUT435.00$14.60 / 2$24.60 / 20047.565229%-0.9993430.0202200.0003870.000497-0.011910
XSP3Aug22C434.00CALL434.00$4.80 / 100133.151887%0.001140-0.0112450.0006430.0008260.000013
XSP3Aug22P434.00PUT434.00$13.60 / 2$23.60 / 20045.594017%-0.9988600.0156850.0006430.000826-0.011877
XSP3Aug22C433.00CALL433.00$10.00 / 200195.979337%0.001934-0.0182100.0010410.0013370.000022
XSP3Aug22P433.00PUT433.00$12.61 / 1$22.59 / 10043.601877%-0.9980660.0086580.0010410.001337-0.011840
XSP3Aug22C432.00CALL432.00$0.02$4.80 / 100126.066948%0.003204-0.0287530.0016430.0021110.000036
XSP3Aug22P432.00PUT432.00$11.60 / 2$21.60 / 20041.594458%-0.996796-0.0019470.0016430.002111-0.011799
XSP3Aug22C431.00CALL431.00$10.00 / 200187.903095%0.005187-0.0442560.0025290.0032490.000059
XSP3Aug22P431.00PUT431.00$10.60 / 2$20.60 / 20039.564337%-0.994813-0.0175120.0025290.003249-0.011749
XSP3Aug22C430.00CALL430.00$0.03$4.80 / 1013118.779100%0.008203-0.0663940.0037940.0048740.000093
XSP3Aug22P430.00PUT430.00$9.60 / 2$19.60 / 20037.510250%-0.991797-0.0397130.0037940.004874-0.011687
XSP3Aug22C429.00CALL429.00$0.01$4.80 / 101115.050943%0.012677-0.0970670.0055450.0071240.000144
XSP3Aug22P429.00PUT429.00$8.60 / 2$18.60 / 20035.437257%-0.987323-0.0704470.0055450.007124-0.011609
XSP3Aug22C428.00CALL428.00$0.01$4.80 / 1046111.262806%0.019142-0.1382660.0078970.0101450.000217
XSP3Aug22P428.00PUT428.00$7.60 / 2$17.60 / 20033.333480%-0.980858-0.1117080.0078970.010145-0.011509
XSP3Aug22C427.00CALL427.00$0.01$4.80 / 101107.404143%0.028243-0.1918600.0109560.0140750.000320
XSP3Aug22P427.00PUT427.00$6.60 / 2$16.60 / 20031.203096%-0.971757-0.1653650.0109560.014075-0.011378
XSP3Aug22C426.00CALL426.00$0.01$10.00 / 201166.701176%0.040725-0.2592990.0148030.0190170.000461
XSP3Aug22P426.00PUT426.00$5.60 / 2$15.60 / 20029.041344%-0.959275-0.2328650.0148030.019017-0.011210
XSP3Aug22C425.00CALL425.00$0.01$4.80 / 10699.472887%0.057396-0.3412570.0194760.0250210.000649
XSP3Aug22C424.00CALL424.00$0.01$10.00 / 2020157.741151%0.079076-0.4372700.0249470.0320500.000894
XSP3Aug22P424.00PUT424.00$15.43$5.00 / 1$13.60 / 10140.920816%-0.920924-0.4109610.0249470.032050-0.010721
XSP3Aug22C423.00CALL423.00$0.02$0.01 / 1,658010414.466693%0.106526-0.5454120.0311060.0399620.001204
XSP3Aug22P423.00PUT423.00$14.45$4.17 / 1$8.97 / 10120.674577%-0.893474-0.5191650.0311060.039962-0.010384
XSP3Aug22C422.00CALL422.00$0.05$4.80 / 101286.908779%0.140355-0.6621050.0377450.0484910.001586
XSP3Aug22P421.00PUT421.00$10.10$3.06 / 1$7.86 / 10116.639612%-0.819074-0.7560040.0445650.057253-0.009490
XSP3Aug22P419.00PUT419.00$0.18 / 1$4.98 / 10010.207658%-0.717990-0.9788700.0571840.073465-0.008297
XSP3Aug22C406.00CALL406.00$1.15$5.00 / 1$14.60 / 10132.140376%0.949511-0.3308660.0175960.0226050.010544
XSP3Aug22C405.00CALL405.00$6.02$5.40 / 2$15.40 / 201722.390575%0.965130-0.2517460.0130410.0167540.010696
XSP3Aug22C403.00CALL403.00$8.66$7.40 / 2$17.40 / 206532.600237%0.984684-0.1384800.0065270.0083850.010865
XSP3Aug22C402.00CALL402.00$9.75$8.40 / 2$18.40 / 201932.971251%0.990270-0.1015520.0044050.0056600.010902
XSP3Aug22C401.00CALL401.00$10.65$9.40 / 2$19.40 / 205334.962384%0.993994-0.0749900.0028810.0037010.010917
XSP3Aug22P401.00PUT401.00$0.13$4.80 / 109123.284385%-0.006006-0.0501070.0028810.003701-0.000069
XSP3Aug22C399.00CALL399.00$14.82$11.40 / 2$21.40 / 20538.906059%0.997905-0.0442350.0011190.0014380.010907
XSP3Aug22C397.00CALL397.00$16.74$13.40 / 2$23.40 / 201142.825707%0.999352-0.0312860.0003820.0004910.010869
XSP3Aug22P397.00PUT397.00$0.04$4.80 / 1071139.493078%-0.000648-0.0066510.0003820.000491-0.000007
XSP3Aug22C396.00CALL396.00$15.28$14.40 / 2$24.40 / 20244.778922%0.999656-0.0282730.0002130.0002730.010845
XSP3Aug22C395.00CALL395.00$9.47$15.40 / 2$25.40 / 205046.720754%0.999823-0.0265020.0001140.0001470.010819
XSP3Aug22P395.00PUT395.00$0.03$4.80 / 1070147.419399%-0.000177-0.0019920.0001140.000147-0.000002
XSP3Aug22P394.00PUT394.00$0.02$4.80 / 1013151.342866%-0.000088-0.0010370.0000600.000077-0.000001
XSP3Aug22P393.00PUT393.00$0.06$4.80 / 1020155.245014%-0.000043-0.0005220.0000300.0000390.000000
XSP3Aug22C392.00CALL392.00$8.45$18.40 / 2$28.40 / 20452.537959%0.999980-0.0245780.0000150.0000190.010739
XSP3Aug22P392.00PUT392.00$0.08$4.80 / 101159.126290%-0.000020-0.0002540.0000150.0000190.000000
XSP3Aug22P391.00PUT391.00$0.04$10.00 / 2015236.654444%-0.000009-0.0001200.0000070.0000090.000000
XSP3Aug22P390.00PUT390.00$0.01$4.80 / 1014166.832042%-0.000004-0.0000540.0000030.0000040.000000
XSP3Aug22P389.00PUT389.00$0.02$10.00 / 2029245.587886%-0.000002-0.0000240.0000010.0000020.000000
XSP3Aug22P388.00PUT388.00$0.32$4.80 / 104174.470626%-0.000001-0.0000100.0000010.0000010.000000
XSP3Aug22C387.00CALL387.00$8.45$23.60 / 2$33.60 / 20962.128003%1.000000-0.0240180.0000010.0000000.010602
XSP3Aug22P387.00PUT387.00$0.16$4.80 / 1012178.267589%-0.000001-0.0000040.0000010.0000000.000000
XSP3Aug22P386.00PUT386.00$0.01$4.80 / 1017182.051034%-0.000001-0.0000020.0000010.0000000.000000
XSP3Aug22P385.00PUT385.00$0.02$4.80 / 1033185.821904%-0.000001-0.0000010.0000010.0000000.000000
XSP3Aug22C384.00CALL384.00$26.20 / 2$36.20 / 20072.018056%1.000000-0.0238280.0000010.0000000.010520
XSP3Aug22C383.00CALL383.00$9.05$27.60 / 2$37.60 / 20569.970107%1.000000-0.0237660.0000010.0000000.010492
XSP3Aug22P383.00PUT383.00$0.06$4.80 / 104193.327439%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P382.00PUT382.00$0.06$10.00 / 205276.381285%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C381.00CALL381.00$12.27$29.60 / 2$39.60 / 20173.886150%1.000000-0.0236410.0000010.0000000.010438
XSP3Aug22P381.00PUT381.00$0.08$4.80 / 105200.796923%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P380.00PUT380.00$0.03$4.80 / 10119204.514978%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C379.00CALL379.00$18.10$31.60 / 2$41.60 / 20577.800654%1.000000-0.0235170.0000010.0000000.010383
XSP3Aug22P379.00PUT379.00$0.01$4.80 / 1010208.226457%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C378.00CALL378.00$32.60 / 2$42.60 / 20079.758425%1.000000-0.0234550.0000010.0000000.010356
XSP3Aug22P378.00PUT378.00$0.01$10.00 / 206293.733289%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C377.00CALL377.00$33.60 / 2$43.60 / 20081.717371%1.000000-0.0233930.0000010.0000000.010328
XSP3Aug22P377.00PUT377.00$0.29$4.80 / 102215.627468%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C376.00CALL376.00$34.60 / 2$44.60 / 20083.679436%1.000000-0.0233310.0000010.0000000.010301
XSP3Aug22P376.00PUT376.00$0.03$4.80 / 1026219.318038%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C375.00CALL375.00$35.60 / 2$45.60 / 20085.638364%1.000000-0.0232690.0000010.0000000.010273
XSP3Aug22P375.00PUT375.00$0.02$4.80 / 1018223.002673%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C374.00CALL374.00$36.60 / 2$46.60 / 20087.599792%1.000000-0.0232070.0000010.0000000.010246
XSP3Aug22P374.00PUT374.00$0.09$4.80 / 103226.681854%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C373.00CALL373.00$17.89$37.60 / 2$47.60 / 201689.563654%1.000000-0.0231450.0000010.0000000.010219
XSP3Aug22P373.00PUT373.00$0.08$4.80 / 102230.356037%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C372.00CALL372.00$38.60 / 2$48.60 / 20091.526633%1.000000-0.0230830.0000010.0000000.010191
XSP3Aug22P372.00PUT372.00$0.07$4.80 / 104234.025656%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C371.00CALL371.00$39.60 / 2$49.60 / 20093.491856%1.000000-0.0230210.0000010.0000000.010164
XSP3Aug22P371.00PUT371.00$0.10$10.00 / 205323.823720%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C370.00CALL370.00$40.60 / 2$50.60 / 20095.458241%1.000000-0.0229590.0000010.0000000.010136
XSP3Aug22P370.00PUT370.00$0.06$4.80 / 107241.352816%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C369.00CALL369.00$41.60 / 2$51.60 / 20097.427024%1.000000-0.0228970.0000010.0000000.010109
XSP3Aug22P369.00PUT369.00$0.18$10.00 / 201332.375985%0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C368.00CALL368.00$42.60 / 2$52.60 / 20099.396573%1.000000-0.0228350.0000010.0000000.010082
XSP3Aug22P368.00PUT368.00$0.08$4.80 / 10154248.666347%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C367.00CALL367.00$43.60 / 2$53.60 / 200101.367926%1.000000-0.0227730.0000010.0000000.010054
XSP3Aug22P367.00PUT367.00$0.35$4.80 / 1019252.318847%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C366.00CALL366.00$44.60 / 2$54.60 / 200103.344496%1.000000-0.0227110.0000010.0000000.010027
XSP3Aug22P366.00PUT366.00$0.26$4.80 / 1025255.968912%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22P365.00PUT365.00$0.03$4.80 / 1015259.618351%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C364.00CALL364.00$46.61 / 1$56.59 / 100107.296828%1.000000-0.0225870.0000010.0000000.009972
XSP3Aug22P364.00PUT364.00$0.01$10.00 / 203353.704037%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C363.00CALL363.00$47.60 / 2$57.60 / 200109.277403%1.000000-0.0225240.0000010.0000000.009945
XSP3Aug22P363.00PUT363.00$4.80 / 100266.910958%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C362.00CALL362.00$48.60 / 2$58.60 / 200111.260397%1.000000-0.0224620.0000010.0000000.009917
XSP3Aug22P362.00PUT362.00$0.09$10.00 / 202362.221874%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C361.00CALL361.00$49.60 / 2$59.60 / 200113.245907%1.000000-0.0224000.0000010.0000000.009890
XSP3Aug22P361.00PUT361.00$0.01$4.80 / 1015274.204432%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C360.00CALL360.00$50.60 / 2$60.60 / 200115.234020%1.000000-0.0223380.0000010.0000000.009862
XSP3Aug22P360.00PUT360.00$0.02$4.80 / 107277.847826%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C359.00CALL359.00$51.60 / 2$61.60 / 200117.222742%1.000000-0.0222760.0000010.0000000.009835
XSP3Aug22P359.00PUT359.00$0.01$4.80 / 103281.491018%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C358.00CALL358.00$52.60 / 2$62.60 / 200119.219999%1.000000-0.0222140.0000010.0000000.009808
XSP3Aug22P358.00PUT358.00$0.12$10.00 / 201379.249029%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C357.00CALL357.00$53.60 / 2$63.60 / 200121.215598%1.000000-0.0221520.0000010.0000000.009780
XSP3Aug22P357.00PUT357.00$1.22$4.80 / 101288.777825%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C356.00CALL356.00$54.60 / 2$64.60 / 200123.214516%1.000000-0.0220900.0000010.0000000.009753
XSP3Aug22P356.00PUT356.00$0.10$4.80 / 1030292.421938%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C355.00CALL355.00$55.60 / 2$65.60 / 200125.216704%1.000000-0.0220280.0000010.0000000.009725
XSP3Aug22P355.00PUT355.00$0.03$4.80 / 1013296.067074%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C354.00CALL354.00$56.60 / 2$66.60 / 200127.222129%1.000000-0.0219660.0000010.0000000.009698
XSP3Aug22P354.00PUT354.00$0.22$4.80 / 1021299.713432%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C353.00CALL353.00$57.60 / 2$67.60 / 200129.230795%1.000000-0.0219040.0000010.0000000.009671
XSP3Aug22P353.00PUT353.00$0.01$0.01 / 1,65903105.971663%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C352.00CALL352.00$58.60 / 2$68.60 / 200131.240526%1.000000-0.0218420.0000010.0000000.009643
XSP3Aug22P352.00PUT352.00$0.13$4.80 / 101307.010139%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C351.00CALL351.00$59.60 / 2$69.60 / 200133.257994%1.000000-0.0217800.0000010.0000000.009616
XSP3Aug22P351.00PUT351.00$0.01$4.80 / 50020310.660919%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C350.00CALL350.00$60.60 / 2$70.60 / 200135.274840%1.000000-0.0217180.0000010.0000000.009588
XSP3Aug22P350.00PUT350.00$0.17$4.80 / 10288314.313594%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C349.00CALL349.00$61.60 / 2$71.60 / 200137.298580%1.000000-0.0216560.0000010.0000000.009561
XSP3Aug22P349.00PUT349.00$10.00 / 200417.601721%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C348.00CALL348.00$62.60 / 2$72.60 / 200139.324205%1.000000-0.0215940.0000010.0000000.009534
XSP3Aug22P348.00PUT348.00$4.80 / 100321.625435%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C347.00CALL347.00$63.60 / 2$73.60 / 200141.354649%1.000000-0.0215320.0000010.0000000.009506
XSP3Aug22P347.00PUT347.00$0.01$4.80 / 100325.284991%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C346.00CALL346.00$64.60 / 2$74.60 / 200143.387084%1.000000-0.0214700.0000010.0000000.009479
XSP3Aug22P346.00PUT346.00$0.01$4.80 / 100328.947225%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C345.00CALL345.00$65.60 / 2$75.60 / 200145.421751%1.000000-0.0214080.0000010.0000000.009451
XSP3Aug22P345.00PUT345.00$0.01$4.80 / 104332.612323%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C344.00CALL344.00$66.60 / 2$76.60 / 200147.464524%1.000000-0.0213460.0000010.0000000.009424
XSP3Aug22P344.00PUT344.00$0.01$10.00 / 200438.986569%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C343.00CALL343.00$67.60 / 2$77.60 / 200149.507733%1.000000-0.0212830.0000010.0000000.009397
XSP3Aug22P343.00PUT343.00$4.80 / 100339.951829%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C342.00CALL342.00$68.60 / 2$78.60 / 200151.556948%1.000000-0.0212210.0000010.0000000.009369
XSP3Aug22P342.00PUT342.00$0.50$10.00 / 2016447.565072%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C341.00CALL341.00$69.60 / 2$79.60 / 200153.610746%1.000000-0.0211590.0000010.0000000.009342
XSP3Aug22P341.00PUT341.00$4.80 / 100347.304922%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C340.00CALL340.00$70.60 / 2$80.60 / 200155.666625%1.000000-0.0210970.0000010.0000000.009314
XSP3Aug22P340.00PUT340.00$0.01$4.80 / 1045350.986990%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C339.00CALL339.00$71.60 / 2$81.60 / 200157.727132%1.000000-0.0210350.0000010.0000000.009287
XSP3Aug22P339.00PUT339.00$4.80 / 100354.672962%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C338.00CALL338.00$72.60 / 2$82.60 / 200159.791729%1.000000-0.0209730.0000010.0000000.009260
XSP3Aug22P338.00PUT338.00$10.00 / 200464.768052%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C337.00CALL337.00$73.60 / 2$83.60 / 200161.860381%1.000000-0.0209110.0000010.0000000.009232
XSP3Aug22P337.00PUT337.00$4.80 / 100362.057266%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C336.00CALL336.00$74.60 / 2$84.60 / 200163.933129%1.000000-0.0208490.0000010.0000000.009205
XSP3Aug22P336.00PUT336.00$4.80 / 100365.755918%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C335.00CALL335.00$75.60 / 2$85.60 / 200166.015052%1.000000-0.0207870.0000010.0000000.009178
XSP3Aug22P335.00PUT335.00$0.04$4.80 / 10112369.459111%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C334.00CALL334.00$76.60 / 2$86.60 / 200168.096274%1.000000-0.0207250.0000010.0000000.009150
XSP3Aug22P334.00PUT334.00$4.80 / 100373.166999%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C330.00CALL330.00$80.20 / 2$90.20 / 200184.407662%1.000000-0.0204770.0000010.0000000.009041
XSP3Aug22P330.00PUT330.00$4.80 / 100388.048517%-0.0000010.0000000.0000010.0000000.000000
XSP3Aug22C325.00CALL325.00$85.20 / 2$95.20 / 200195.335433%1.000000-0.0201670.0000010.0000000.008904
XSP3Aug22P325.00PUT325.00$4.80 / 100406.773769%-0.0000010.0000000.0000010.0000000.000000