XSP.IN Option Chain

End of day data from August 8, 2022 for XSP.IN options expired on August 8, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.37 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP8Aug22P413.00PUT413.00$0.04$0.25 / 511,269217.402476%-0.426201-1.1254090.0675970.084968-0.004884
XSP8Aug22P412.00PUT412.00$0.01$0.01 / 211,101594.821997%-0.359766-1.0748640.0644830.081054-0.004120
XSP8Aug22P414.00PUT414.00$0.15$0.33 / 8950174.029578%-0.494638-1.1432560.0687710.086444-0.005673
XSP8Aug22P411.00PUT411.00$0.01$0.05 / 151648159.029103%-0.297178-0.9958760.0596850.075023-0.003401
XSP8Aug22C416.00CALL416.00$0.02$0.01 / 43490234.651723%0.370498-1.1055560.0651210.0818560.004162
XSP8Aug22C415.00CALL415.00$0.01$0.01 / 44711012.591815%0.436932-1.1543660.0679160.0853690.004905
XSP8Aug22C420.00CALL420.00$0.03$0.02 / 23789613.173027%0.155398-0.6964840.0411500.0517250.001750
XSP8Aug22C414.00CALL414.00$0.10$0.35 / 1344873.828866%0.505362-1.1705900.0687710.0864440.005668
XSP8Aug22P416.00PUT416.00$1.75$1.12 / 50$2.82 / 5020144.441168%-0.629502-1.0780900.0651210.081856-0.007234
XSP8Aug22C413.00CALL413.00$0.87$0.28 / 52$1.73 / 51201724.594507%0.573799-1.1526760.0675970.0849680.006430
XSP8Aug22C419.00CALL419.00$0.01$0.66 / 536168827.075012%0.199500-0.8161500.0481920.0605770.002245
XSP8Aug22C417.00CALL417.00$0.01$0.22 / 52125813.102038%0.307868-1.0284470.0606380.0762210.003461
XSP8Aug22P415.00PUT415.00$1.10$0.13 / 50$1.72 / 50122105.478778%-0.563068-1.1269660.0679160.085369-0.006464
XSP8Aug22C418.00CALL418.00$0.01$0.01 / 1114448.421048%0.250518-0.9294370.0548440.0689390.002818
XSP8Aug22P417.00PUT417.00$3.00$2.14 / 50$3.72 / 5079511.673366%-0.692132-1.0009160.0606380.076221-0.007963
XSP8Aug22C422.00CALL422.00$0.01$0.68 / 536583436.706454%0.088088-0.4658980.0275520.0346320.000993
XSP8Aug22C412.00CALL412.00$2.13$1.28 / 50$2.86 / 5050566.019045%0.640234-1.1020660.0644830.0810540.007167
XSP8Aug22P410.00PUT410.00$0.01$0.10 / 52494213.192071%-0.239968-0.8949310.0535900.067362-0.002745
XSP8Aug22P355.00PUT355.00$0.01$0.02 / 646153107.265134%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C421.00CALL421.00$0.01$0.32 / 54441326.421229%0.118347-0.5777290.0341510.0429270.001333
XSP8Aug22P418.00PUT418.00$4.36$3.14 / 50$4.72 / 5044114.414852%-0.749482-0.9018390.0548440.068939-0.008633
XSP8Aug22C411.00CALL411.00$2.81$2.28 / 50$3.86 / 5032208.285124%0.702822-1.0230110.0596850.0750230.007859
XSP8Aug22P408.00PUT408.00$0.01$0.67 / 537292731.117668%-0.145615-0.6589080.0394060.049532-0.001664
XSP8Aug22P409.00PUT409.00$0.02$0.03 / 125912.357230%-0.189239-0.7798740.0466680.058661-0.002163
XSP8Aug22P405.00PUT405.00$0.01$0.68 / 537112540.732754%-0.056804-0.3293870.0196720.024728-0.000648
XSP8Aug22P407.00PUT407.00$0.39$0.70 / 53782434.873417%-0.109240-0.5396360.0322560.040545-0.001247
XSP8Aug22C424.00CALL424.00$0.02$0.66 / 53674942.094994%0.045505-0.2786210.0164880.0207260.000513
XSP8Aug22P403.00PUT403.00$0.01$0.65 / 5175846.093903%-0.026463-0.1770430.0105670.013283-0.000302
XSP8Aug22P402.00PUT402.00$0.02$0.67 / 53871149.468342%-0.017307-0.1236810.0073800.009277-0.000197
XSP8Aug22P420.00PUT420.00$3.00$5.14 / 50$6.73 / 506019.559673%-0.844602-0.6687550.0411500.051725-0.009756
XSP8Aug22P419.00PUT419.00$5.53$4.14 / 50$5.72 / 506017.032662%-0.800500-0.7884860.0481920.060577-0.009233
XSP8Aug22P406.00PUT406.00$0.01$0.01 / 361015.784144%-0.079838-0.4283110.0255910.032167-0.000911
XSP8Aug22P404.00PUT404.00$0.02$0.67 / 53761943.553356%-0.039320-0.2453840.0146510.018415-0.000449
XSP8Aug22C425.00CALL425.00$0.01$0.01 / 251520.271420%0.031568-0.2066980.0122360.0153800.000356
XSP8Aug22C410.00CALL410.00$4.23$3.20 / 50$4.85 / 503712.014310%0.760032-0.9220000.0535900.0673620.008488
XSP8Aug22C405.00CALL405.00$8.91$8.28 / 50$9.86 / 5021020.620000%0.943196-0.3561270.0196720.0247280.010447
XSP8Aug22C427.00CALL427.00$0.01$0.66 / 5361450.321451%0.014142-0.1047890.0062060.0078010.000160
XSP8Aug22P421.00PUT421.00$2.96$6.14 / 50$7.72 / 501222.008077%-0.881653-0.5499340.0341510.042927-0.010200
XSP8Aug22C409.00CALL409.00$5.21$4.28 / 50$5.86 / 501512.557977%0.810761-0.8068780.0466680.0586610.009042
XSP8Aug22C375.00CALL375.00$41.53$38.18 / 50$39.88 / 501182.040181%1.000000-0.0247590.0000010.0000000.010273
XSP8Aug22P373.00PUT373.00$0.01$0.66 / 53712127.383822%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P360.00PUT360.00$0.01$0.36 / 61113143.956067%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C338.00CALL338.00$76.00$75.20 / 50$76.85 / 5011165.208652%1.000000-0.0223160.0000010.0000000.009260
XSP8Aug22C334.00CALL334.00$80.08$79.20 / 50$80.85 / 5011152.870457%1.000000-0.0220520.0000010.0000000.009150
XSP8Aug22C475.00CALL475.00$0.66 / 55100154.602405%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P475.00PUT475.00$60.11 / 50$61.77 / 5000114.547855%-1.0000000.0313610.0000010.000000-0.013013
XSP8Aug22C474.00CALL474.00$0.66 / 49100152.721671%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P474.00PUT474.00$59.14 / 50$60.73 / 5000121.497650%-1.0000000.0312950.0000010.000000-0.012985
XSP8Aug22C473.00CALL473.00$0.66 / 49100150.832918%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P473.00PUT473.00$58.14 / 50$59.73 / 5000119.881747%-1.0000000.0312290.0000010.000000-0.012958
XSP8Aug22C472.00CALL472.00$0.66 / 53700148.931914%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P472.00PUT472.00$57.11 / 50$58.77 / 5000109.949431%-1.0000000.0311630.0000010.000000-0.012931
XSP8Aug22C471.00CALL471.00$0.66 / 53700147.026684%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P471.00PUT471.00$56.14 / 50$57.73 / 5000116.630763%-1.0000000.0310970.0000010.000000-0.012903
XSP8Aug22C470.00CALL470.00$0.66 / 53700145.110515%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P470.00PUT470.00$56.00$55.14 / 50$56.72 / 5005115.483653%-1.0000000.0310310.0000010.000000-0.012876
XSP8Aug22C469.00CALL469.00$0.66 / 53700143.184946%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P469.00PUT469.00$54.14 / 50$55.72 / 5000113.352547%-1.0000000.0309650.0000010.000000-0.012848
XSP8Aug22C468.00CALL468.00$0.66 / 53700141.249475%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P468.00PUT468.00$53.14 / 50$54.72 / 5000111.702133%-1.0000000.0308990.0000010.000000-0.012821
XSP8Aug22C467.00CALL467.00$0.66 / 53700139.308271%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P467.00PUT467.00$52.11 / 50$53.77 / 5000102.165106%-1.0000000.0308330.0000010.000000-0.012794
XSP8Aug22C466.00CALL466.00$0.66 / 53700137.353623%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P466.00PUT466.00$51.15 / 50$52.80 / 500081.541819%-1.0000000.0307670.0000010.000000-0.012766
XSP8Aug22C465.00CALL465.00$0.66 / 53700135.390327%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P465.00PUT465.00$50.11 / 50$51.77 / 500099.006930%-1.0000000.0307010.0000010.000000-0.012739
XSP8Aug22C464.00CALL464.00$0.66 / 53700133.417041%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P464.00PUT464.00$49.15 / 50$50.80 / 500078.813506%-1.0000000.0306350.0000010.000000-0.012711
XSP8Aug22C463.00CALL463.00$0.66 / 53700131.433607%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P463.00PUT463.00$48.11 / 50$49.77 / 500095.822538%-1.0000000.0305690.0000010.000000-0.012684
XSP8Aug22C462.00CALL462.00$0.66 / 53700129.439841%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P462.00PUT462.00$47.15 / 50$48.80 / 500076.067040%-1.0000000.0305030.0000010.000000-0.012657
XSP8Aug22C461.00CALL461.00$0.66 / 53701127.435548%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P461.00PUT461.00$46.15 / 50$47.80 / 500074.687077%-1.0000000.0304370.0000010.000000-0.012629
XSP8Aug22C460.00CALL460.00$0.66 / 53700125.420525%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P460.00PUT460.00$45.14 / 50$46.72 / 500098.683357%-1.0000000.0303710.0000010.000000-0.012602
XSP8Aug22C459.00CALL459.00$0.66 / 53700123.394555%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P459.00PUT459.00$44.45$44.15 / 50$45.80 / 500171.912873%-1.0000000.0303050.0000010.000000-0.012575
XSP8Aug22C458.00CALL458.00$0.66 / 53700121.357406%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P458.00PUT458.00$43.14 / 50$44.72 / 500094.804479%-1.0000000.0302390.0000010.000000-0.012547
XSP8Aug22C457.00CALL457.00$0.66 / 53700119.305631%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P457.00PUT457.00$42.11 / 50$43.77 / 500086.101404%-1.0000000.0301730.0000010.000000-0.012520
XSP8Aug22C456.00CALL456.00$0.66 / 53700117.244750%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P456.00PUT456.00$41.15 / 50$42.80 / 500067.718402%-1.0000000.0301070.0000010.000000-0.012492
XSP8Aug22C455.00CALL455.00$0.66 / 53700115.171966%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P455.00PUT455.00$40.14 / 50$41.72 / 500089.985852%-1.0000000.0300400.0000010.000000-0.012465
XSP8Aug22C454.00CALL454.00$0.66 / 53700113.087015%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P454.00PUT454.00$39.15 / 50$40.82 / 500068.481725%-1.0000000.0299740.0000010.000000-0.012438
XSP8Aug22C453.00CALL453.00$0.66 / 53700110.989600%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P453.00PUT453.00$38.14 / 50$39.72 / 500086.045297%-1.0000000.0299080.0000010.000000-0.012410
XSP8Aug22C452.00CALL452.00$0.66 / 53700108.879804%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P452.00PUT452.00$37.14 / 50$38.72 / 500084.269088%-1.0000000.0298420.0000010.000000-0.012383
XSP8Aug22C451.00CALL451.00$0.66 / 53700106.756784%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P451.00PUT451.00$36.15 / 50$37.82 / 500064.046682%-1.0000000.0297760.0000010.000000-0.012355
XSP8Aug22C450.00CALL450.00$0.10$0.66 / 53705104.619841%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P450.00PUT450.00$35.15 / 50$36.72 / 500080.682945%-1.0000000.0297100.0000010.000000-0.012328
XSP8Aug22C449.00CALL449.00$0.66 / 53701102.468688%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P449.00PUT449.00$34.14 / 50$35.72 / 500078.874668%-1.0000000.0296440.0000010.000000-0.012301
XSP8Aug22C448.00CALL448.00$0.66 / 53700100.302659%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P448.00PUT448.00$33.14 / 50$34.72 / 500077.056276%-1.0000000.0295780.0000010.000000-0.012273
XSP8Aug22C447.00CALL447.00$0.66 / 5370098.123597%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P447.00PUT447.00$32.15 / 50$33.82 / 500058.044867%-1.0000000.0295120.0000010.000000-0.012246
XSP8Aug22C446.00CALL446.00$0.66 / 5370095.926743%0.000001-0.0000010.0000010.0000000.000000
XSP8Aug22P446.00PUT446.00$31.15 / 50$32.80 / 500053.389819%-1.0000000.0294450.0000010.000000-0.012218
XSP8Aug22C445.00CALL445.00$0.66 / 5370093.713399%0.000001-0.0000020.0000010.0000000.000000
XSP8Aug22P445.00PUT445.00$30.14 / 50$31.72 / 500071.536031%-1.0000000.0293780.0000010.000000-0.012191
XSP8Aug22C444.00CALL444.00$0.66 / 5370091.486582%0.000001-0.0000050.0000010.0000000.000000
XSP8Aug22P444.00PUT444.00$29.15 / 50$30.80 / 500050.454785%-1.0000000.0293090.0000010.000000-0.012164
XSP8Aug22C443.00CALL443.00$0.66 / 5370089.242463%0.000001-0.0000110.0000010.0000010.000000
XSP8Aug22P443.00PUT443.00$28.15 / 50$29.82 / 500051.931370%-0.9999990.0292380.0000010.000001-0.012136
XSP8Aug22C442.00CALL442.00$0.66 / 5370086.980333%0.000002-0.0000230.0000010.0000020.000000
XSP8Aug22P442.00PUT442.00$27.15 / 50$28.80 / 500047.489603%-0.9999980.0291600.0000010.000002-0.012109
XSP8Aug22C441.00CALL441.00$0.66 / 5370084.700189%0.000003-0.0000470.0000030.0000040.000000
XSP8Aug22P441.00PUT441.00$26.14 / 50$27.72 / 500064.009676%-0.9999970.0290690.0000030.000004-0.012081
XSP8Aug22C440.00CALL440.00$0.05$0.66 / 5370182.401489%0.000007-0.0000970.0000060.0000070.000000
XSP8Aug22P440.00PUT440.00$33.04$25.14 / 50$26.72 / 50012362.097048%-0.9999930.0289530.0000060.000007-0.012054
XSP8Aug22C439.00CALL439.00$0.66 / 5370080.083794%0.000015-0.0001930.0000110.0000140.000000
XSP8Aug22P439.00PUT439.00$24.15 / 50$25.82 / 500045.690505%-0.9999850.0287910.0000110.000014-0.012026
XSP8Aug22C438.00CALL438.00$0.66 / 5370077.743513%0.000031-0.0003760.0000220.0000280.000000
XSP8Aug22P438.00PUT438.00$23.15 / 50$24.80 / 500041.482919%-0.9999690.0285420.0000220.000028-0.011999
XSP8Aug22C437.00CALL437.00$0.66 / 5370075.383199%0.000060-0.0007130.0000420.0000530.000001
XSP8Aug22P437.00PUT437.00$22.15 / 50$23.80 / 10039.961715%-0.9999400.0281390.0000420.000053-0.011971
XSP8Aug22C436.00CALL436.00$0.66 / 5370073.000742%0.000116-0.0013190.0000780.0000980.000001
XSP8Aug22P436.00PUT436.00$21.15 / 50$22.82 / 500040.918949%-0.9998840.0274670.0000780.000098-0.011943
XSP8Aug22C435.00CALL435.00$0.81$0.66 / 5370170.595518%0.000217-0.0023800.0001410.0001770.000002
XSP8Aug22P435.00PUT435.00$20.14 / 50$21.73 / 500052.310074%-0.9997830.0263400.0001410.000177-0.011915
XSP8Aug22C434.00CALL434.00$0.10$0.66 / 537010068.162964%0.000398-0.0041860.0002480.0003120.000005
XSP8Aug22P434.00PUT434.00$19.14 / 50$20.72 / 500050.305215%-0.9996020.0244680.0002480.000312-0.011885
XSP8Aug22C433.00CALL433.00$0.07$0.66 / 5370165.707825%0.000713-0.0071750.0004250.0005350.000008
XSP8Aug22P433.00PUT433.00$18.15 / 50$19.82 / 500036.056650%-0.9992870.0214130.0004250.000535-0.011854
XSP8Aug22C432.00CALL432.00$0.14$0.66 / 5370163.223920%0.001246-0.0119820.0007100.0008930.000014
XSP8Aug22P432.00PUT432.00$17.15 / 50$18.82 / 500034.414123%-0.9987540.0165400.0007100.000893-0.011821
XSP8Aug22C431.00CALL431.00$0.66 / 5370060.710822%0.002126-0.0194940.0011550.0014520.000024
XSP8Aug22P431.00PUT431.00$16.14 / 50$17.72 / 500044.174908%-0.9978740.0089610.0011550.001452-0.011783
XSP8Aug22C430.00CALL430.00$0.04$0.66 / 8220458.166713%0.003540-0.0308930.0018310.0023010.000040
XSP8Aug22P430.00PUT430.00$23.12$15.12 / 50$16.82 / 50012327.593368%-0.996460-0.0025030.0018310.002301-0.011740
XSP8Aug22C429.00CALL429.00$0.66 / 5360055.589547%0.005754-0.0476750.0028250.0035510.000065
XSP8Aug22P429.00PUT429.00$14.14 / 50$15.72 / 500040.215080%-0.994246-0.0193510.0028250.003551-0.011688
XSP8Aug22C428.00CALL428.00$0.66 / 5360052.977030%0.009130-0.0716370.0042440.0053340.000103
XSP8Aug22P428.00PUT428.00$13.14 / 50$14.72 / 500037.851771%-0.990870-0.0433790.0042440.005334-0.011622
XSP8Aug22P427.00PUT427.00$11.37$12.14 / 50$13.72 / 500135.691637%-0.985858-0.0765980.0062060.007801-0.011538
XSP8Aug22C426.00CALL426.00$0.09$0.66 / 5360447.628813%0.021384-0.1491910.0088340.0111040.000241
XSP8Aug22P426.00PUT426.00$11.14 / 50$12.72 / 500033.504519%-0.978616-0.1210660.0088340.011104-0.011429
XSP8Aug22P425.00PUT425.00$10.14 / 50$11.73 / 500031.285223%-0.968432-0.1786390.0122360.015380-0.011287
XSP8Aug22P424.00PUT424.00$9.14 / 50$10.72 / 500029.029985%-0.954495-0.2506280.0164880.020726-0.011102
XSP8Aug22C423.00CALL423.00$0.03$0.68 / 5360939.637069%0.064060-0.3653370.0216130.0271670.000722
XSP8Aug22P423.00PUT423.00$7.73$8.14 / 50$9.72 / 500126.911865%-0.935940-0.3374090.0216130.027167-0.010866
XSP8Aug22P422.00PUT422.00$7.70$7.14 / 50$8.72 / 500324.398105%-0.911912-0.4380360.0275520.034632-0.010568
XSP8Aug22C408.00CALL408.00$6.39$5.28 / 50$6.86 / 5001114.623220%0.854385-0.6858460.0394060.0495320.009514
XSP8Aug22C407.00CALL407.00$5.94$6.28 / 50$7.86 / 500316.644932%0.890760-0.5665070.0322560.0405450.009902
XSP8Aug22C406.00CALL406.00$6.59$7.28 / 50$8.86 / 5005218.645437%0.920162-0.4551170.0255910.0321670.010211
XSP8Aug22C404.00CALL404.00$5.63$9.28 / 50$10.86 / 500622.577751%0.960680-0.2720570.0146510.0184150.010619
XSP8Aug22C403.00CALL403.00$11.67$10.28 / 50$11.86 / 5001024.519031%0.973537-0.2036500.0105670.0132830.010739
XSP8Aug22C402.00CALL402.00$12.55$11.28 / 50$12.86 / 5001226.442785%0.982693-0.1502220.0073800.0092770.010816
XSP8Aug22C401.00CALL401.00$11.58$12.28 / 50$13.86 / 500528.359351%0.989007-0.1101160.0049900.0062720.010860
XSP8Aug22P401.00PUT401.00$0.04$0.67 / 5400252.371058%-0.010993-0.0836410.0049900.006272-0.000125
XSP8Aug22C400.00CALL400.00$11.38$13.23 / 50$14.88 / 5001727.986276%0.993222-0.0811520.0032650.0041040.010881
XSP8Aug22P400.00PUT400.00$0.03$0.66 / 5410555.007747%-0.006778-0.0547430.0032650.004104-0.000077
XSP8Aug22C399.00CALL399.00$12.82$14.28 / 50$15.86 / 500032.160348%0.995945-0.0610100.0020670.0025990.010885
XSP8Aug22P399.00PUT399.00$0.01$0.66 / 5420557.847259%-0.004055-0.0346670.0020670.002599-0.000046
XSP8Aug22C398.00CALL398.00$2.64$15.27 / 50$16.86 / 500133.323234%0.997648-0.0475140.0012660.0015920.010877
XSP8Aug22P398.00PUT398.00$0.04$0.66 / 54507160.663664%-0.002352-0.0212370.0012660.001592-0.000027
XSP8Aug22C397.00CALL397.00$14.70$16.28 / 50$17.86 / 500735.933673%0.998677-0.0387930.0007500.0009430.010861
XSP8Aug22P397.00PUT397.00$0.16$0.66 / 5470863.459116%-0.001323-0.0125810.0007500.000943-0.000015
XSP8Aug22C396.00CALL396.00$10.34$17.18 / 50$18.88 / 500740.983184%0.999279-0.0333520.0004300.0005400.010840
XSP8Aug22P396.00PUT396.00$0.02$0.66 / 5500066.235537%-0.000721-0.0072070.0004300.000540-0.000008
XSP8Aug22C395.00CALL395.00$18.56$18.27 / 50$19.86 / 50013538.865012%0.999620-0.0300690.0002380.0002990.010817
XSP8Aug22P395.00PUT395.00$0.04$0.66 / 5530568.994669%-0.000380-0.0039900.0002380.000299-0.000004
XSP8Aug22C394.00CALL394.00$8.45$19.28 / 50$20.86 / 500341.545965%0.999806-0.0281480.0001270.0001600.010792
XSP8Aug22P394.00PUT394.00$0.48$0.66 / 5570571.736512%-0.000194-0.0021350.0001270.000160-0.000002
XSP8Aug22C393.00CALL393.00$4.96$20.18 / 50$21.88 / 500546.915800%0.999904-0.0270510.0000660.0000830.010765
XSP8Aug22P393.00PUT393.00$0.34$0.66 / 56201174.467514%-0.000096-0.0011040.0000660.000083-0.000001
XSP8Aug22C392.00CALL392.00$13.54$21.20 / 50$22.85 / 500850.005573%0.999954-0.0264320.0000330.0000410.010738
XSP8Aug22P392.00PUT392.00$0.05$0.66 / 58701277.183141%-0.000046-0.0005510.0000330.000041-0.000001
XSP8Aug22C391.00CALL391.00$7.70$22.28 / 50$23.86 / 50011947.127413%0.999979-0.0260810.0000160.0000200.010711
XSP8Aug22P391.00PUT391.00$0.01$0.66 / 63701279.887653%-0.000021-0.0002660.0000160.0000200.000000
XSP8Aug22C390.00CALL390.00$7.56$23.18 / 50$24.88 / 500752.808150%0.999990-0.0258730.0000070.0000090.010684
XSP8Aug22P390.00PUT390.00$0.01$0.10 / 76022756.953999%-0.000010-0.0001240.0000070.0000090.000000
XSP8Aug22C389.00CALL389.00$4.83$24.20 / 50$25.85 / 500255.390610%0.999996-0.0257390.0000030.0000040.010657
XSP8Aug22P389.00PUT389.00$0.02$0.66 / 83102785.266165%-0.000004-0.0000560.0000030.0000040.000000
XSP8Aug22C388.00CALL388.00$4.62$25.28 / 50$26.86 / 500552.687380%0.999998-0.0256410.0000010.0000020.010629
XSP8Aug22P388.00PUT388.00$0.01$0.66 / 82201887.939757%-0.000002-0.0000240.0000010.0000020.000000
XSP8Aug22C387.00CALL387.00$26.18 / 50$27.88 / 500058.671258%0.999999-0.0255610.0000010.0000010.010602
XSP8Aug22P387.00PUT387.00$0.21$0.66 / 82202890.605655%-0.000001-0.0000100.0000010.0000010.000000
XSP8Aug22C386.00CALL386.00$8.19$27.20 / 50$28.85 / 500161.298858%1.000000-0.0254890.0000010.0000000.010575
XSP8Aug22P386.00PUT386.00$0.26$0.66 / 8220893.264230%-0.000001-0.0000040.0000010.0000000.000000
XSP8Aug22C385.00CALL385.00$25.14$28.28 / 50$29.86 / 500658.236260%1.000000-0.0254200.0000010.0000000.010547
XSP8Aug22P385.00PUT385.00$0.03$0.66 / 82202395.915972%-0.000001-0.0000020.0000010.0000000.000000
XSP8Aug22C384.00CALL384.00$29.18 / 50$30.88 / 500064.521804%1.000000-0.0253530.0000010.0000000.010520
XSP8Aug22P384.00PUT384.00$0.23$0.66 / 82201798.560730%-0.000001-0.0000010.0000010.0000000.000000
XSP8Aug22C383.00CALL383.00$12.43$30.20 / 50$31.85 / 500167.195401%1.000000-0.0252870.0000010.0000000.010492
XSP8Aug22P383.00PUT383.00$0.05$0.66 / 82203101.199902%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C382.00CALL382.00$18.74$31.28 / 50$32.86 / 500063.778510%1.000000-0.0252210.0000010.0000000.010465
XSP8Aug22P382.00PUT382.00$0.12$0.66 / 822018103.835707%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C381.00CALL381.00$32.18 / 50$33.88 / 500070.359500%1.000000-0.0251550.0000010.0000000.010438
XSP8Aug22P381.00PUT381.00$0.03$0.66 / 822012106.466469%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C380.00CALL380.00$20.13$33.20 / 50$34.85 / 500173.080348%1.000000-0.0250890.0000010.0000000.010410
XSP8Aug22P380.00PUT380.00$0.01$0.66 / 537030109.090522%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C379.00CALL379.00$34.28 / 50$35.86 / 500069.325095%1.000000-0.0250230.0000010.0000000.010383
XSP8Aug22P379.00PUT379.00$0.09$0.66 / 53707111.712277%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C378.00CALL378.00$35.18 / 50$36.88 / 500076.199170%1.000000-0.0249570.0000010.0000000.010355
XSP8Aug22P378.00PUT378.00$0.08$0.66 / 53706114.330185%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C377.00CALL377.00$36.27 / 50$37.86 / 500071.730717%1.000000-0.0248910.0000010.0000000.010328
XSP8Aug22P377.00PUT377.00$0.07$0.66 / 537037116.944767%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C376.00CALL376.00$37.28 / 50$38.86 / 500074.876084%1.000000-0.0248250.0000010.0000000.010301
XSP8Aug22P376.00PUT376.00$1.63$0.66 / 5370102119.556273%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P375.00PUT375.00$6.49$0.66 / 53701122.165299%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C374.00CALL374.00$39.27 / 50$40.86 / 500077.221316%1.000000-0.0246930.0000010.0000000.010246
XSP8Aug22P374.00PUT374.00$0.25$0.66 / 53703124.777881%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C373.00CALL373.00$18.02$40.28 / 50$41.86 / 5001480.439069%1.000000-0.0246270.0000010.0000000.010219
XSP8Aug22C372.00CALL372.00$13.58$41.18 / 50$42.88 / 500187.889835%1.000000-0.0245610.0000010.0000000.010191
XSP8Aug22P372.00PUT372.00$0.24$0.66 / 53702129.988408%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C371.00CALL371.00$42.27 / 50$43.86 / 500082.720791%1.000000-0.0244950.0000010.0000000.010164
XSP8Aug22P371.00PUT371.00$0.07$0.66 / 53703132.586887%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C370.00CALL370.00$43.28 / 50$44.86 / 500086.018862%1.000000-0.0244290.0000010.0000000.010136
XSP8Aug22P370.00PUT370.00$0.01$0.05 / 201089.544141%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C369.00CALL369.00$44.18 / 50$45.88 / 500093.750607%1.000000-0.0243630.0000010.0000000.010109
XSP8Aug22P369.00PUT369.00$0.66 / 53700137.793823%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C368.00CALL368.00$45.27 / 50$46.86 / 500088.240242%1.000000-0.0242960.0000010.0000000.010082
XSP8Aug22P368.00PUT368.00$0.26$0.66 / 53702140.394614%0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C367.00CALL367.00$46.28 / 50$47.86 / 500091.616074%1.000000-0.0242300.0000010.0000000.010054
XSP8Aug22P367.00PUT367.00$0.74$0.66 / 53702142.995195%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C366.00CALL366.00$47.18 / 50$48.88 / 500099.627937%1.000000-0.0241640.0000010.0000000.010027
XSP8Aug22P366.00PUT366.00$0.14$0.66 / 53708145.595776%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C365.00CALL365.00$48.27 / 50$49.86 / 500093.780608%1.000000-0.0240980.0000010.0000000.009999
XSP8Aug22P365.00PUT365.00$0.01$0.66 / 53709148.196553%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C364.00CALL364.00$49.28 / 50$50.86 / 500097.232761%1.000000-0.0240320.0000010.0000000.009972
XSP8Aug22P364.00PUT364.00$0.05$0.66 / 537019150.797711%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C363.00CALL363.00$50.27 / 50$51.86 / 500097.487389%1.000000-0.0239660.0000010.0000000.009945
XSP8Aug22P363.00PUT363.00$0.50$0.66 / 53703153.399432%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C362.00CALL362.00$51.27 / 50$52.86 / 500099.345118%1.000000-0.0239000.0000010.0000000.009917
XSP8Aug22P362.00PUT362.00$0.07$0.66 / 5370492156.001889%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C361.00CALL361.00$52.28 / 50$53.86 / 5000102.873642%1.000000-0.0238340.0000010.0000000.009890
XSP8Aug22P361.00PUT361.00$0.48$0.66 / 5370126158.605237%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C360.00CALL360.00$33.43$53.27 / 50$54.86 / 5001103.067652%1.000000-0.0237680.0000010.0000000.009862
XSP8Aug22C359.00CALL359.00$54.27 / 50$55.86 / 5000104.932979%1.000000-0.0237020.0000010.0000000.009835
XSP8Aug22P359.00PUT359.00$2.17$0.66 / 53701163.814048%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C358.00CALL358.00$55.28 / 50$56.86 / 5000108.539801%1.000000-0.0236360.0000010.0000000.009808
XSP8Aug22P358.00PUT358.00$0.02$0.66 / 537015166.421963%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C357.00CALL357.00$56.27 / 50$57.86 / 5000108.674321%1.000000-0.0235700.0000010.0000000.009780
XSP8Aug22P357.00PUT357.00$0.32$0.66 / 537074169.030930%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C356.00CALL356.00$57.27 / 50$58.86 / 5000110.550386%1.000000-0.0235040.0000010.0000000.009753
XSP8Aug22P356.00PUT356.00$1.81$0.66 / 53701171.641387%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C355.00CALL355.00$58.28 / 50$59.86 / 5000114.234365%1.000000-0.0234380.0000010.0000000.009725
XSP8Aug22C354.00CALL354.00$59.27 / 50$60.86 / 5000114.313359%1.000000-0.0233720.0000010.0000000.009698
XSP8Aug22P354.00PUT354.00$0.44$0.66 / 537012176.868688%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C353.00CALL353.00$60.27 / 50$61.86 / 5000116.202581%1.000000-0.0233060.0000010.0000000.009671
XSP8Aug22P353.00PUT353.00$0.20$0.66 / 53701179.484343%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C352.00CALL352.00$61.20 / 50$62.85 / 5000123.299768%1.000000-0.0232400.0000010.0000000.009643
XSP8Aug22P352.00PUT352.00$0.21$0.66 / 537020182.102773%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C351.00CALL351.00$62.27 / 50$63.86 / 5000119.982465%1.000000-0.0231740.0000010.0000000.009616
XSP8Aug22P351.00PUT351.00$0.17$0.66 / 53706184.723749%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C350.00CALL350.00$63.27 / 50$64.86 / 5000121.879709%1.000000-0.0231080.0000010.0000000.009588
XSP8Aug22P350.00PUT350.00$0.07$0.66 / 5370203187.346795%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C349.00CALL349.00$64.20 / 50$65.85 / 5000135.761551%1.000000-0.0230420.0000010.0000000.009561
XSP8Aug22P349.00PUT349.00$0.55$0.66 / 53703189.973480%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C348.00CALL348.00$65.27 / 50$66.86 / 5000125.684507%1.000000-0.0229760.0000010.0000000.009534
XSP8Aug22P348.00PUT348.00$0.11$0.66 / 53701192.603575%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C347.00CALL347.00$66.27 / 50$67.86 / 5000127.591484%1.000000-0.0229100.0000010.0000000.009506
XSP8Aug22P347.00PUT347.00$0.65$0.66 / 537029195.234261%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C346.00CALL346.00$67.28 / 50$68.86 / 5000131.504009%1.000000-0.0228440.0000010.0000000.009479
XSP8Aug22P346.00PUT346.00$0.48$0.66 / 537016197.868813%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C345.00CALL345.00$68.27 / 50$69.86 / 5000131.421459%1.000000-0.0227780.0000010.0000000.009451
XSP8Aug22P345.00PUT345.00$0.24$0.66 / 53702200.505567%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C344.00CALL344.00$69.27 / 50$70.86 / 5000133.341699%1.000000-0.0227120.0000010.0000000.009424
XSP8Aug22P344.00PUT344.00$0.49$0.66 / 537015203.148498%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C343.00CALL343.00$70.28 / 50$71.86 / 5000137.330387%1.000000-0.0226460.0000010.0000000.009397
XSP8Aug22P343.00PUT343.00$1.12$0.66 / 53701205.793105%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C342.00CALL342.00$71.27 / 50$72.86 / 5000137.194690%1.000000-0.0225800.0000010.0000000.009369
XSP8Aug22P342.00PUT342.00$1.05$0.66 / 53701208.441123%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C341.00CALL341.00$72.27 / 50$73.86 / 5000139.127653%1.000000-0.0225140.0000010.0000000.009342
XSP8Aug22P341.00PUT341.00$1.10$0.66 / 53702211.092575%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C340.00CALL340.00$73.27 / 50$74.86 / 5000141.065083%1.000000-0.0224480.0000010.0000000.009314
XSP8Aug22P340.00PUT340.00$0.12$0.66 / 537079213.747405%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C339.00CALL339.00$74.28 / 50$75.86 / 5000145.155390%1.000000-0.0223820.0000010.0000000.009287
XSP8Aug22P339.00PUT339.00$0.66 / 53700216.405428%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P338.00PUT338.00$0.66 / 53700219.071283%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C337.00CALL337.00$76.20 / 50$77.85 / 5000164.132775%1.000000-0.0222500.0000010.0000000.009232
XSP8Aug22P337.00PUT337.00$0.66 / 53700221.737450%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C336.00CALL336.00$77.20 / 50$78.85 / 5000155.014004%1.000000-0.0221840.0000010.0000000.009205
XSP8Aug22P336.00PUT336.00$0.66 / 53700224.408555%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C335.00CALL335.00$78.28 / 50$79.86 / 5000153.050609%1.000000-0.0221180.0000010.0000000.009177
XSP8Aug22P335.00PUT335.00$0.23$0.66 / 537035227.083850%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22P334.00PUT334.00$0.66 / 53700229.763437%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C330.00CALL330.00$83.18 / 50$84.88 / 5000172.273277%1.000000-0.0217880.0000010.0000000.009040
XSP8Aug22P330.00PUT330.00$0.23$0.66 / 53703240.527096%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C325.00CALL325.00$88.27 / 50$89.86 / 5000170.669977%1.000000-0.0214570.0000010.0000000.008904
XSP8Aug22P325.00PUT325.00$0.04$0.66 / 53709254.087591%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C320.00CALL320.00$93.28 / 50$94.86 / 5000183.333026%1.000000-0.0211270.0000010.0000000.008767
XSP8Aug22P320.00PUT320.00$0.07$0.66 / 53702267.779095%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C315.00CALL315.00$98.28 / 50$99.86 / 5000193.687932%1.000000-0.0207970.0000010.0000000.008630
XSP8Aug22P315.00PUT315.00$0.66 / 53700281.611346%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C310.00CALL310.00$103.28 / 50$104.86 / 5000204.184712%1.000000-0.0204670.0000010.0000000.008493
XSP8Aug22P310.00PUT310.00$0.66 / 53700295.594842%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C305.00CALL305.00$108.28 / 50$109.86 / 5000214.829734%1.000000-0.0201370.0000010.0000000.008356
XSP8Aug22P305.00PUT305.00$0.08$0.66 / 53701309.742888%-0.0000010.0000000.0000010.0000000.000000
XSP8Aug22C300.00CALL300.00$113.28 / 50$114.86 / 5000225.630500%1.000000-0.0198070.0000010.0000000.008219
XSP8Aug22P300.00PUT300.00$0.05$0.66 / 537010324.058438%-0.0000010.0000000.0000010.0000000.000000