XSP.IN Option Chain

End of day data from August 10, 2022 for XSP.IN options expired on August 10, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $429.71 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP10Aug22C422.00CALL422.00$0.01$0.01 / 1,515342642.546273%0.434781-1.1183070.0700310.0867360.004966
XSP10Aug22C420.00CALL420.00$1.00$0.10 / 1$1.05 / 3291689.821008%0.575989-1.1168620.0696900.0863140.006567
XSP10Aug22C421.00CALL421.00$0.14$0.21 / 54204252.163552%0.505387-1.1351910.0709750.0879060.005767
XSP10Aug22P417.00PUT417.00$0.02$0.10 / 611711212.974205%-0.233118-0.8530730.0544330.067418-0.002710
XSP10Aug22P420.00PUT420.00$0.02$0.01 / 51631002.716801%-0.424011-1.0885570.0696900.086314-0.004939
XSP10Aug22P419.00PUT419.00$0.04$0.07 / 115007.095239%-0.355614-1.0366710.0662800.082091-0.004139
XSP10Aug22C424.00CALL424.00$0.01$0.01 / 113976.464684%0.302094-0.9886520.0620570.0768600.003455
XSP10Aug22P418.00PUT418.00$0.04$0.10 / 18116710.470924%-0.291435-0.9558250.0610450.075607-0.003390
XSP10Aug22C419.00CALL419.00$1.72$1.12 / 50$2.57 / 50106416.908447%0.644386-1.0649090.0662800.0820910.007339
XSP10Aug22C414.00CALL414.00$6.14$6.12 / 50$7.61 / 50638918.749074%0.897863-0.5258290.0317100.0392750.010156
XSP10Aug22P416.00PUT416.00$0.01$4.80 / 1607280.495382%-0.181816-0.7368520.0469820.058189-0.002112
XSP10Aug22C418.00CALL418.00$2.73$2.11 / 50$3.59 / 5043337.327993%0.708565-0.9839960.0610450.0756070.008061
XSP10Aug22P421.00PUT421.00$0.29$0.10 / 3$4.85 / 142128.372633%-0.494613-1.1068190.0709750.087906-0.005766
XSP10Aug22C423.00CALL423.00$0.01$4.80 / 1396365.001803%0.366360-1.0679000.0669600.0829340.004187
XSP10Aug22P411.00PUT411.00$0.01$0.01 / 2,787363518.913792%-0.034819-0.2152310.0136900.016956-0.000404
XSP10Aug22P414.00PUT414.00$0.01$0.01 / 1,611343613.800747%-0.102137-0.4979280.0317100.039275-0.001186
XSP10Aug22P413.00PUT413.00$0.02$4.80 / 1343294.182377%-0.073442-0.3893770.0247860.030698-0.000852
XSP10Aug22P415.00PUT415.00$0.02$0.50 / 10312927.540229%-0.138132-0.6158450.0392410.048602-0.001604
XSP10Aug22C425.00CALL425.00$0.01$4.80 / 1292074.638389%0.243575-0.8875100.0557570.0690580.002787
XSP10Aug22P410.00PUT410.00$0.01$4.80 / 12834107.150931%-0.022927-0.1520650.0096690.011976-0.000266
XSP10Aug22P404.00PUT404.00$0.01$4.80 / 126259131.706215%-0.000964-0.0091230.0005790.000718-0.000011
XSP10Aug22P412.00PUT412.00$0.27$0.01 / 3256617.223847%-0.051317-0.2944310.0187340.023203-0.000595
XSP10Aug22C417.00CALL417.00$3.09$3.24 / 50$4.57 / 50222712.002287%0.766882-0.8811760.0544330.0674180.008714
XSP10Aug22C413.00CALL413.00$7.94$6.94 / 50$8.33 / 50223722.104166%0.926558-0.4172100.0247860.0306980.010462
XSP10Aug22C415.00CALL415.00$5.36$5.12 / 50$6.61 / 50185016.499392%0.861868-0.6438130.0392410.0486020.009765
XSP10Aug22C416.00CALL416.00$4.42$4.24 / 50$5.57 / 50157515.081504%0.818184-0.7648870.0469820.0581890.009284
XSP10Aug22P408.00PUT408.00$0.01$4.80 / 11120115.508632%-0.009063-0.0684670.0043510.005389-0.000105
XSP10Aug22C412.00CALL412.00$8.38$8.12 / 50$9.61 / 50101923.140868%0.948683-0.3221960.0187340.0232030.010692
XSP10Aug22P409.00PUT409.00$0.01$0.01 / 1103622.258323%-0.014641-0.1038150.0065990.008174-0.000170
XSP10Aug22P407.00PUT407.00$0.01$4.80 / 11029119.616600%-0.005435-0.0436110.0027710.003432-0.000063
XSP10Aug22P403.00PUT403.00$0.02$4.80 / 1858135.668321%-0.000507-0.0050430.0003200.000397-0.000006
XSP10Aug22C426.00CALL426.00$0.02$4.80 / 16579.194194%0.191906-0.7726780.0485790.0601670.002197
XSP10Aug22P405.00PUT405.00$0.01$4.80 / 1628127.712080%-0.001774-0.0159240.0010110.001253-0.000021
XSP10Aug22P402.00PUT402.00$0.02$4.80 / 1625139.600688%-0.000258-0.0026890.0001710.000211-0.000003
XSP10Aug22P422.00PUT422.00$1.40$0.43 / 50$1.76 / 50505.273384%-0.565219-1.0898670.0700310.086736-0.006595
XSP10Aug22P401.00PUT401.00$0.01$4.80 / 1566143.510557%-0.000126-0.0013830.0000880.000109-0.000001
XSP10Aug22C427.00CALL427.00$0.01$4.80 / 13783.611367%0.147659-0.6525300.0410510.0508430.001692
XSP10Aug22C410.00CALL410.00$10.77$10.12 / 50$11.61 / 5032227.420721%0.977073-0.1796960.0096690.0119760.010966
XSP10Aug22P406.00PUT406.00$0.33$0.65 / 132856.625198%-0.003156-0.0268210.0017040.002110-0.000037
XSP10Aug22P423.00PUT423.00$2.88$1.67 / 50$3.06 / 502012.730463%-0.633640-1.0393920.0669600.082934-0.007401
XSP10Aug22C411.00CALL411.00$8.64$9.12 / 50$10.61 / 5021426.592281%0.965181-0.2429290.0136900.0169560.010856
XSP10Aug22C408.00CALL408.00$12.77$12.24 / 50$13.57 / 5021533.150251%0.990937-0.0959630.0043510.0053890.011072
XSP10Aug22C389.00CALL389.00$30.99$31.11 / 50$32.59 / 5021472.633281%1.000000-0.0262160.0000010.0000000.010657
XSP10Aug22C380.00CALL380.00$40.23$40.11 / 50$41.59 / 502375.633376%1.000000-0.0256090.0000010.0000000.010410
XSP10Aug22P425.00PUT425.00$5.52$3.43 / 50$4.88 / 501215.105196%-0.756425-0.8588680.0557570.069058-0.008856
XSP10Aug22C406.00CALL406.00$13.14$13.94 / 50$15.33 / 501436.126870%0.996844-0.0541830.0017040.0021100.011086
XSP10Aug22C405.00CALL405.00$14.16$14.95 / 50$16.33 / 5017539.559971%0.998226-0.0432180.0010110.0012530.011075
XSP10Aug22C393.00CALL393.00$27.10$27.12 / 50$28.55 / 5015264.460383%1.000000-0.0264870.0000010.0000000.010766
XSP10Aug22C387.00CALL387.00$33.41$33.11 / 50$34.59 / 501176.708229%1.000000-0.0260810.0000010.0000000.010602
XSP10Aug22C385.00CALL385.00$35.22$35.11 / 50$36.59 / 501280.780835%1.000000-0.0259460.0000010.0000000.010547
XSP10Aug22C479.00CALL479.00$0.66 / 1200146.605065%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P479.00PUT479.00$57.41 / 50$58.89 / 5000118.656822%-1.0000000.0322810.0000010.000000-0.013122
XSP10Aug22C478.00CALL478.00$0.66 / 1200144.727601%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P478.00PUT478.00$56.41 / 50$57.89 / 5000117.030553%-1.0000000.0322140.0000010.000000-0.013095
XSP10Aug22C477.00CALL477.00$0.66 / 1200142.839077%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P477.00PUT477.00$55.45 / 50$56.88 / 5000116.722531%-1.0000000.0321460.0000010.000000-0.013068
XSP10Aug22C476.00CALL476.00$0.66 / 1200140.941371%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P476.00PUT476.00$54.41 / 50$55.89 / 5000113.759106%-1.0000000.0320790.0000010.000000-0.013040
XSP10Aug22C475.00CALL475.00$0.66 / 1200139.034003%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P475.00PUT475.00$53.41 / 50$54.89 / 5000112.117043%-1.0000000.0320120.0000010.000000-0.013013
XSP10Aug22C474.00CALL474.00$0.66 / 100137.121186%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P474.00PUT474.00$59.50$52.45 / 50$53.88 / 5002111.744314%-1.0000000.0319440.0000010.000000-0.012985
XSP10Aug22C473.00CALL473.00$0.66 / 100135.194677%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P473.00PUT473.00$51.45 / 50$52.88 / 5000110.071980%-1.0000000.0318770.0000010.000000-0.012958
XSP10Aug22C472.00CALL472.00$4.80 / 100228.026487%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P472.00PUT472.00$50.45 / 50$51.88 / 5000108.389856%-1.0000000.0318090.0000010.000000-0.012931
XSP10Aug22C471.00CALL471.00$4.80 / 100225.388237%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P471.00PUT471.00$49.41 / 50$50.88 / 5000105.032586%-1.0000000.0317420.0000010.000000-0.012903
XSP10Aug22C470.00CALL470.00$4.80 / 100222.733356%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P470.00PUT470.00$55.60$48.39 / 50$49.88 / 5003102.491833%-1.0000000.0316750.0000010.000000-0.012876
XSP10Aug22C469.00CALL469.00$4.80 / 100220.063011%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P469.00PUT469.00$47.45 / 50$48.88 / 5000103.301974%-1.0000000.0316070.0000010.000000-0.012848
XSP10Aug22C468.00CALL468.00$4.80 / 100217.375801%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P468.00PUT468.00$46.45 / 50$47.88 / 5000101.589857%-1.0000000.0315400.0000010.000000-0.012821
XSP10Aug22C467.00CALL467.00$4.80 / 100214.671395%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P467.00PUT467.00$45.41 / 50$46.89 / 500098.688623%-1.0000000.0314720.0000010.000000-0.012794
XSP10Aug22C466.00CALL466.00$4.80 / 100211.949440%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P466.00PUT466.00$44.41 / 50$45.89 / 500096.974713%-1.0000000.0314050.0000010.000000-0.012766
XSP10Aug22C465.00CALL465.00$4.80 / 100209.209562%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P465.00PUT465.00$43.67 / 50$45.05 / 5000108.189614%-1.0000000.0313380.0000010.000000-0.012739
XSP10Aug22C464.00CALL464.00$4.80 / 100206.451361%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P464.00PUT464.00$42.41 / 50$43.89 / 500093.523075%-1.0000000.0312700.0000010.000000-0.012711
XSP10Aug22C463.00CALL463.00$4.80 / 100203.674416%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P463.00PUT463.00$41.67 / 50$43.05 / 5000104.394817%-1.0000000.0312030.0000010.000000-0.012684
XSP10Aug22C462.00CALL462.00$4.80 / 100200.878280%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P462.00PUT462.00$40.41 / 50$41.89 / 500090.037386%-1.0000000.0311350.0000010.000000-0.012657
XSP10Aug22C461.00CALL461.00$4.80 / 103198.062482%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P461.00PUT461.00$39.41 / 50$40.89 / 500088.281044%-1.0000000.0310680.0000010.000000-0.012629
XSP10Aug22C460.00CALL460.00$4.80 / 100195.226525%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P460.00PUT460.00$38.67 / 50$40.06 / 500098.860655%-1.0000000.0310010.0000010.000000-0.012602
XSP10Aug22C459.00CALL459.00$4.80 / 100192.369881%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P459.00PUT459.00$37.39 / 50$38.88 / 500083.627011%-1.0000000.0309330.0000010.000000-0.012574
XSP10Aug22C458.00CALL458.00$4.80 / 100189.491995%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P458.00PUT458.00$44.05$36.39 / 50$37.88 / 500181.859185%-1.0000000.0308660.0000010.000000-0.012547
XSP10Aug22C457.00CALL457.00$4.80 / 100186.592280%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P457.00PUT457.00$35.38 / 50$37.06 / 500085.617548%-1.0000000.0307980.0000010.000000-0.012520
XSP10Aug22C456.00CALL456.00$4.80 / 100183.671411%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P456.00PUT456.00$34.39 / 50$35.88 / 500078.294510%-1.0000000.0307310.0000010.000000-0.012492
XSP10Aug22C455.00CALL455.00$4.80 / 100180.722386%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P455.00PUT455.00$33.39 / 50$34.88 / 500076.497133%-1.0000000.0306640.0000010.000000-0.012465
XSP10Aug22C454.00CALL454.00$4.80 / 100177.754166%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P454.00PUT454.00$32.38 / 50$34.11 / 500081.311128%-1.0000000.0305960.0000010.000000-0.012438
XSP10Aug22C453.00CALL453.00$4.80 / 100174.762561%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P453.00PUT453.00$31.39 / 50$32.88 / 500072.870754%-1.0000000.0305290.0000010.000000-0.012410
XSP10Aug22C452.00CALL452.00$4.80 / 100171.743413%0.000001-0.0000010.0000010.0000000.000000
XSP10Aug22P452.00PUT452.00$30.67 / 50$32.06 / 500082.938951%-1.0000000.0304610.0000010.000000-0.012383
XSP10Aug22C451.00CALL451.00$4.80 / 100168.698154%0.000001-0.0000020.0000010.0000000.000000
XSP10Aug22P451.00PUT451.00$29.39 / 50$30.88 / 500069.199406%-1.0000000.0303920.0000010.000000-0.012355
XSP10Aug22C450.00CALL450.00$0.02$4.80 / 102165.625861%0.000001-0.0000050.0000010.0000000.000000
XSP10Aug22P450.00PUT450.00$28.43 / 50$29.76 / 500064.526276%-1.0000000.0303220.0000010.000000-0.012328
XSP10Aug22C449.00CALL449.00$0.02$4.80 / 1040162.525559%0.000001-0.0000110.0000010.0000010.000000
XSP10Aug22P449.00PUT449.00$27.39 / 50$28.88 / 500065.480437%-0.9999990.0302490.0000010.000001-0.012301
XSP10Aug22C448.00CALL448.00$4.80 / 100159.396206%0.000002-0.0000230.0000010.0000020.000000
XSP10Aug22P448.00PUT448.00$26.67 / 50$28.06 / 500074.652683%-0.9999980.0301690.0000010.000002-0.012273
XSP10Aug22C447.00CALL447.00$4.80 / 100156.236690%0.000004-0.0000500.0000030.0000040.000000
XSP10Aug22P447.00PUT447.00$25.39 / 50$26.88 / 500061.712562%-0.9999960.0300740.0000030.000004-0.012246
XSP10Aug22C446.00CALL446.00$4.80 / 100153.045813%0.000008-0.0001050.0000070.0000080.000000
XSP10Aug22P446.00PUT446.00$24.67 / 50$26.05 / 500070.225387%-0.9999920.0299520.0000070.000008-0.012218
XSP10Aug22C445.00CALL445.00$0.02$4.80 / 101149.822286%0.000017-0.0002140.0000130.0000170.000000
XSP10Aug22P445.00PUT445.00$23.39 / 50$24.88 / 500057.889936%-0.9999830.0297760.0000130.000017-0.012191
XSP10Aug22C444.00CALL444.00$4.80 / 100146.564712%0.000036-0.0004230.0000270.0000330.000000
XSP10Aug22P444.00PUT444.00$22.50 / 1$24.05 / 10062.655773%-0.9999640.0294990.0000270.000033-0.012163
XSP10Aug22C443.00CALL443.00$0.08$4.80 / 107143.271577%0.000072-0.0008160.0000520.0000640.000001
XSP10Aug22P443.00PUT443.00$21.45 / 50$22.88 / 500055.610115%-0.9999280.0290390.0000520.000064-0.012135
XSP10Aug22C442.00CALL442.00$0.02$4.80 / 101139.941681%0.000140-0.0015310.0000970.0001200.000002
XSP10Aug22P442.00PUT442.00$20.39 / 50$21.88 / 500052.044895%-0.9998600.0282560.0000970.000120-0.012107
XSP10Aug22C441.00CALL441.00$0.07$4.80 / 1010136.574128%0.000267-0.0027960.0001770.0002190.000003
XSP10Aug22P441.00PUT441.00$42.98$19.45 / 50$20.88 / 5009651.578861%-0.9997330.0269240.0001770.000219-0.012078
XSP10Aug22C440.00CALL440.00$0.01$4.80 / 101133.160002%0.000496-0.0049670.0003140.0003880.000006
XSP10Aug22P440.00PUT440.00$18.39 / 50$19.88 / 500048.062113%-0.9995040.0246860.0003140.000388-0.012048
XSP10Aug22C439.00CALL439.00$4.80 / 100129.707265%0.000896-0.0085820.0005420.0006710.000010
XSP10Aug22P439.00PUT439.00$27.18$17.41 / 50$18.89 / 500146.777112%-0.9991040.0210040.0005420.000671-0.012016
XSP10Aug22C438.00CALL438.00$0.04$4.80 / 101126.208524%0.001580-0.0144200.0009100.0011270.000018
XSP10Aug22P438.00PUT438.00$16.67 / 50$18.06 / 500052.691739%-0.9984200.0150980.0009100.001127-0.011981
XSP10Aug22C437.00CALL437.00$0.04$4.80 / 101122.661288%0.002713-0.0235590.0014870.0018410.000031
XSP10Aug22P437.00PUT437.00$15.45 / 50$16.88 / 500043.293295%-0.9972870.0058910.0014870.001841-0.011941
XSP10Aug22C436.00CALL436.00$4.80 / 100119.062669%0.004541-0.0374180.0023610.0029240.000052
XSP10Aug22P436.00PUT436.00$14.41 / 50$15.89 / 500040.530264%-0.995459-0.0080350.0023610.002924-0.011892
XSP10Aug22C435.00CALL435.00$0.01$4.80 / 104115.409355%0.007406-0.0577600.0036440.0045130.000085
XSP10Aug22P435.00PUT435.00$13.39 / 50$14.88 / 500037.759098%-0.992594-0.0284440.0036440.004513-0.011832
XSP10Aug22C434.00CALL434.00$0.02$4.80 / 101111.697562%0.011770-0.0866420.0054650.0067680.000135
XSP10Aug22P434.00PUT434.00$12.39 / 50$13.88 / 500035.626476%-0.988230-0.0573940.0054650.006768-0.011754
XSP10Aug22C433.00CALL433.00$4.80 / 100107.920705%0.018230-0.1262680.0079620.0098610.000209
XSP10Aug22P433.00PUT433.00$11.38 / 50$13.11 / 500037.339478%-0.981770-0.0970870.0079620.009861-0.011653
XSP10Aug22C432.00CALL432.00$0.01$4.80 / 102104.079710%0.027519-0.1787470.0112680.0139560.000316
XSP10Aug22P432.00PUT432.00$10.43 / 50$11.76 / 500029.629201%-0.972481-0.1496330.0112680.013956-0.011519
XSP10Aug22C431.00CALL431.00$0.01$0.05 / 10322.945085%0.040495-0.2457390.0154860.0191800.000465
XSP10Aug22P431.00PUT431.00$16.45$9.39 / 50$10.88 / 5009729.050632%-0.959505-0.2166920.0154860.019180-0.011343
XSP10Aug22C430.00CALL430.00$0.02$4.80 / 104996.168364%0.058095-0.3280300.0206650.0255950.000666
XSP10Aug22P430.00PUT430.00$33.56$8.39 / 50$9.88 / 50010026.785449%-0.941905-0.2990510.0206650.025595-0.011114
XSP10Aug22C429.00CALL429.00$0.04$4.80 / 104692.083995%0.081272-0.4250820.0267680.0331540.000932
XSP10Aug22P429.00PUT429.00$7.43 / 50$8.76 / 500023.079560%-0.918728-0.3961700.0267680.033154-0.010821
XSP10Aug22C428.00CALL428.00$0.02$4.80 / 10687.901833%0.110901-0.5346430.0336520.0416800.001271
XSP10Aug22P428.00PUT428.00$15.40$6.38 / 50$8.06 / 500024.488383%-0.889099-0.5057990.0336520.041680-0.010454
XSP10Aug22P427.00PUT427.00$13.10$5.49 / 1$7.11 / 500123.721222%-0.852341-0.6237540.0410510.050843-0.010006
XSP10Aug22P426.00PUT426.00$4.43 / 50$5.76 / 500016.100202%-0.808094-0.7439690.0485790.060167-0.009473
XSP10Aug22P424.00PUT424.00$10.12$2.38 / 50$4.06 / 500113.611055%-0.697906-0.9600770.0620570.076860-0.008161
XSP10Aug22C409.00CALL409.00$5.32$11.12 / 50$12.61 / 500429.530611%0.985359-0.1313780.0065990.0081740.011035
XSP10Aug22C407.00CALL407.00$4.50$13.24 / 50$14.57 / 500135.301124%0.994565-0.0710390.0027710.0034320.011087
XSP10Aug22C404.00CALL404.00$8.54$16.12 / 50$17.61 / 500239.874155%0.999036-0.0363500.0005790.0007180.011057
XSP10Aug22C403.00CALL403.00$9.17$16.94 / 50$18.62 / 5005343.777160%0.999493-0.0322030.0003200.0003970.011034
XSP10Aug22C402.00CALL402.00$11.02$17.89 / 50$19.52 / 500345.871549%0.999742-0.0297810.0001710.0002110.011010
XSP10Aug22C401.00CALL401.00$11.93$18.94 / 50$20.33 / 500347.958516%0.999874-0.0284070.0000880.0001090.010984
XSP10Aug22C400.00CALL400.00$11.83$20.12 / 50$21.61 / 5005747.979700%0.999940-0.0276420.0000440.0000540.010957
XSP10Aug22P400.00PUT400.00$0.06$0.01 / 2,78503136.994970%-0.000060-0.0006850.0000440.000054-0.000001
XSP10Aug22C399.00CALL399.00$5.80$21.12 / 50$22.61 / 500349.992789%0.999973-0.0272170.0000210.0000260.010930
XSP10Aug22P399.00PUT399.00$0.04$4.80 / 107151.247626%-0.000027-0.0003270.0000210.0000260.000000
XSP10Aug22C398.00CALL398.00$17.40$22.12 / 50$23.61 / 500251.996349%0.999988-0.0269730.0000100.0000120.010903
XSP10Aug22P398.00PUT398.00$0.03$4.80 / 10125155.084084%-0.000012-0.0001510.0000100.0000120.000000
XSP10Aug22C397.00CALL397.00$15.80$23.12 / 50$24.61 / 500253.998298%0.999995-0.0268220.0000040.0000050.010876
XSP10Aug22P397.00PUT397.00$0.03$4.80 / 102158.900554%-0.000005-0.0000670.0000040.0000050.000000
XSP10Aug22C396.00CALL396.00$6.66$24.12 / 50$25.61 / 500255.994911%0.999998-0.0267160.0000020.0000020.010849
XSP10Aug22P396.00PUT396.00$0.06$4.80 / 1029162.698440%-0.000002-0.0000290.0000020.0000020.000000
XSP10Aug22C395.00CALL395.00$18.04$25.11 / 50$26.59 / 5005760.359175%0.999999-0.0266320.0000010.0000010.010821
XSP10Aug22P395.00PUT395.00$0.02$4.80 / 1017166.479030%-0.000001-0.0000120.0000010.0000010.000000
XSP10Aug22C394.00CALL394.00$8.33$26.11 / 50$27.59 / 500151.005170%1.000000-0.0265570.0000010.0000000.010794
XSP10Aug22P394.00PUT394.00$0.03$0.66 / 40001189.050387%-0.000001-0.0000050.0000010.0000000.000000
XSP10Aug22P393.00PUT393.00$0.07$4.80 / 1017173.993003%-0.000001-0.0000020.0000010.0000000.000000
XSP10Aug22C392.00CALL392.00$28.11 / 50$29.59 / 500066.506518%1.000000-0.0264190.0000010.0000000.010739
XSP10Aug22P392.00PUT392.00$0.15$4.80 / 108177.728519%-0.000001-0.0000010.0000010.0000000.000000
XSP10Aug22C391.00CALL391.00$8.52$29.11 / 50$30.59 / 500168.550525%1.000000-0.0263510.0000010.0000000.010712
XSP10Aug22P391.00PUT391.00$0.02$0.66 / 40002896.862092%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C390.00CALL390.00$24.48$30.12 / 50$31.61 / 5001958.028657%1.000000-0.0262830.0000010.0000000.010684
XSP10Aug22P390.00PUT390.00$0.02$1.00 / 1030110.119012%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P389.00PUT389.00$2.17$0.66 / 400011102.041241%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C388.00CALL388.00$26.00$32.12 / 50$33.61 / 500974.669488%1.000000-0.0261480.0000010.0000000.010629
XSP10Aug22P388.00PUT388.00$0.01$4.80 / 1014192.546769%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P387.00PUT387.00$0.46$0.66 / 40002107.200171%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C386.00CALL386.00$13.98$34.11 / 50$35.59 / 500765.056636%1.000000-0.0260140.0000010.0000000.010575
XSP10Aug22P386.00PUT386.00$0.03$4.80 / 10142199.897476%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P385.00PUT385.00$0.02$4.80 / 1025203.557428%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C384.00CALL384.00$36.12 / 50$37.61 / 500066.872117%1.000000-0.0258790.0000010.0000000.010520
XSP10Aug22P384.00PUT384.00$0.01$4.80 / 102207.210472%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C383.00CALL383.00$37.12 / 50$38.61 / 500084.852350%1.000000-0.0258110.0000010.0000000.010492
XSP10Aug22P383.00PUT383.00$0.39$4.80 / 1013210.856200%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C382.00CALL382.00$38.11 / 50$39.59 / 500086.886034%1.000000-0.0257440.0000010.0000000.010465
XSP10Aug22P382.00PUT382.00$0.02$4.80 / 1026214.495155%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C381.00CALL381.00$39.11 / 50$40.59 / 500073.866557%1.000000-0.0256770.0000010.0000000.010438
XSP10Aug22P381.00PUT381.00$0.73$4.80 / 1010218.127852%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22P380.00PUT380.00$0.02$4.80 / 1013221.754778%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C379.00CALL379.00$41.12 / 50$42.61 / 500075.541865%1.000000-0.0255420.0000010.0000000.010383
XSP10Aug22P379.00PUT379.00$0.01$4.80 / 102225.376394%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C378.00CALL378.00$42.11 / 50$43.59 / 500095.033695%1.000000-0.0254740.0000010.0000000.010355
XSP10Aug22P378.00PUT378.00$0.01$4.80 / 109228.993138%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C377.00CALL377.00$12.63$43.12 / 50$44.61 / 500187.702772%1.000000-0.0254070.0000010.0000000.010328
XSP10Aug22P377.00PUT377.00$0.90$4.80 / 103232.605425%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C376.00CALL376.00$12.37$44.11 / 50$45.59 / 500182.720348%1.000000-0.0253400.0000010.0000000.010301
XSP10Aug22P376.00PUT376.00$0.03$4.80 / 1012236.213646%0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C375.00CALL375.00$10.56$45.12 / 50$46.61 / 500184.497476%1.000000-0.0252720.0000010.0000000.010273
XSP10Aug22P375.00PUT375.00$0.03$0.66 / 400028137.921135%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C374.00CALL374.00$46.12 / 50$47.61 / 500086.275386%1.000000-0.0252050.0000010.0000000.010246
XSP10Aug22P374.00PUT374.00$0.01$4.80 / 106243.419350%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C373.00CALL373.00$47.11 / 50$48.59 / 5000105.235317%1.000000-0.0251370.0000010.0000000.010218
XSP10Aug22P373.00PUT373.00$0.05$4.80 / 102247.017509%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C372.00CALL372.00$11.27$48.12 / 50$49.61 / 5001103.613300%1.000000-0.0250700.0000010.0000000.010191
XSP10Aug22P372.00PUT372.00$0.01$4.80 / 106250.612953%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C371.00CALL371.00$49.11 / 50$50.59 / 5000109.325822%1.000000-0.0250030.0000010.0000000.010164
XSP10Aug22P371.00PUT371.00$0.12$4.80 / 106254.210969%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C370.00CALL370.00$35.48$50.12 / 50$51.55 / 5002693.420728%1.000000-0.0249350.0000010.0000000.010136
XSP10Aug22P370.00PUT370.00$0.10$0.66 / 40009150.677766%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C369.00CALL369.00$51.11 / 50$52.59 / 5000113.423825%1.000000-0.0248680.0000010.0000000.010109
XSP10Aug22P369.00PUT369.00$0.11$4.80 / 103261.388818%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C368.00CALL368.00$52.12 / 50$53.61 / 500066.877199%1.000000-0.0248010.0000010.0000000.010082
XSP10Aug22P368.00PUT368.00$0.10$4.80 / 1010264.977520%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C367.00CALL367.00$53.11 / 50$54.59 / 5000117.527941%1.000000-0.0247330.0000010.0000000.010054
XSP10Aug22P367.00PUT367.00$0.09$4.80 / 100268.570174%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C366.00CALL366.00$53.95 / 50$55.42 / 5000119.584462%1.000000-0.0246660.0000010.0000000.010027
XSP10Aug22P366.00PUT366.00$7.88$0.66 / 400012160.891116%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C365.00CALL365.00$55.12 / 50$56.61 / 5000117.603868%1.000000-0.0245980.0000010.0000000.009999
XSP10Aug22P365.00PUT365.00$0.05$4.80 / 1022275.743436%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C364.00CALL364.00$55.95 / 50$57.33 / 5000123.701167%1.000000-0.0245310.0000010.0000000.009972
XSP10Aug22P364.00PUT364.00$4.80 / 100279.329568%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C363.00CALL363.00$57.12 / 50$58.61 / 5000121.620870%1.000000-0.0244640.0000010.0000000.009945
XSP10Aug22P363.00PUT363.00$0.20$0.66 / 40001168.565406%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C362.00CALL362.00$58.12 / 50$59.61 / 5000123.637960%1.000000-0.0243960.0000010.0000000.009917
XSP10Aug22P362.00PUT362.00$3.62$4.80 / 1050286.502089%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C361.00CALL361.00$58.89 / 50$60.52 / 5000126.562918%1.000000-0.0243290.0000010.0000000.009890
XSP10Aug22P361.00PUT361.00$0.18$4.80 / 1010290.088957%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C360.00CALL360.00$60.12 / 50$61.61 / 5000127.673406%1.000000-0.0242610.0000010.0000000.009862
XSP10Aug22P360.00PUT360.00$0.16$4.80 / 1055293.676878%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C359.00CALL359.00$61.12 / 50$62.61 / 5000129.690767%1.000000-0.0241940.0000010.0000000.009835
XSP10Aug22P359.00PUT359.00$0.42$4.80 / 106297.265823%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C358.00CALL358.00$62.12 / 50$63.61 / 5000131.718528%1.000000-0.0241270.0000010.0000000.009808
XSP10Aug22P358.00PUT358.00$4.80 / 100300.855931%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C357.00CALL357.00$63.12 / 50$64.61 / 5000133.746120%1.000000-0.0240590.0000010.0000000.009780
XSP10Aug22P357.00PUT357.00$2.00$4.80 / 101304.447413%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C356.00CALL356.00$64.24 / 50$65.57 / 5000140.285887%1.000000-0.0239920.0000010.0000000.009753
XSP10Aug22P356.00PUT356.00$0.22$4.80 / 10267308.040475%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C355.00CALL355.00$65.24 / 50$66.57 / 5000142.372076%1.000000-0.0239240.0000010.0000000.009725
XSP10Aug22P355.00PUT355.00$0.01$4.80 / 1061311.635316%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C354.00CALL354.00$65.95 / 50$67.33 / 5000144.461514%1.000000-0.0238570.0000010.0000000.009698
XSP10Aug22P354.00PUT354.00$0.57$0.66 / 400012191.688940%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C353.00CALL353.00$67.12 / 50$68.61 / 5000141.889934%1.000000-0.0237900.0000010.0000000.009671
XSP10Aug22P353.00PUT353.00$0.01$4.80 / 100318.831113%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C352.00CALL352.00$68.24 / 50$69.57 / 5000148.650429%1.000000-0.0237220.0000010.0000000.009643
XSP10Aug22P352.00PUT352.00$4.80 / 100322.432448%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C351.00CALL351.00$69.12 / 50$70.61 / 5000145.981228%1.000000-0.0236550.0000010.0000000.009616
XSP10Aug22P351.00PUT351.00$0.01$4.80 / 1016326.036318%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C350.00CALL350.00$55.19$70.12 / 50$71.61 / 50010148.033897%1.000000-0.0235870.0000010.0000000.009588
XSP10Aug22P350.00PUT350.00$0.01$4.80 / 1076329.642902%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C349.00CALL349.00$70.94 / 50$72.33 / 5000151.134696%1.000000-0.0235200.0000010.0000000.009561
XSP10Aug22P349.00PUT349.00$0.01$0.66 / 40000204.627470%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C348.00CALL348.00$72.24 / 50$73.57 / 5000157.070481%1.000000-0.0234530.0000010.0000000.009534
XSP10Aug22P348.00PUT348.00$1.95$4.80 / 101336.864914%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C347.00CALL347.00$73.12 / 50$74.61 / 5000154.211773%1.000000-0.0233850.0000010.0000000.009506
XSP10Aug22P347.00PUT347.00$4.80 / 100340.480681%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C346.00CALL346.00$74.11 / 50$75.59 / 5000161.301553%1.000000-0.0233180.0000010.0000000.009479
XSP10Aug22P346.00PUT346.00$4.80 / 100344.099845%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C345.00CALL345.00$75.24 / 50$76.57 / 5000163.424299%1.000000-0.0232500.0000010.0000000.009451
XSP10Aug22P345.00PUT345.00$0.12$4.80 / 103347.722569%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C344.00CALL344.00$76.11 / 50$77.59 / 5000161.524264%1.000000-0.0231830.0000010.0000000.009424
XSP10Aug22P344.00PUT344.00$4.80 / 100351.349013%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C343.00CALL343.00$77.12 / 50$78.61 / 5000162.503423%1.000000-0.0231160.0000010.0000000.009397
XSP10Aug22P343.00PUT343.00$0.55$4.80 / 1015354.979334%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C342.00CALL342.00$78.12 / 50$79.55 / 5000164.585194%1.000000-0.0230480.0000010.0000000.009369
XSP10Aug22P342.00PUT342.00$4.80 / 100358.613687%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C340.00CALL340.00$80.11 / 50$81.59 / 5000174.095333%1.000000-0.0229140.0000010.0000000.009314
XSP10Aug22P340.00PUT340.00$0.01$4.80 / 1046365.895102%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C335.00CALL335.00$85.11 / 50$86.59 / 5000180.485188%1.000000-0.0225770.0000010.0000000.009177
XSP10Aug22P335.00PUT335.00$0.71$4.80 / 1086384.179651%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C330.00CALL330.00$90.11 / 50$91.59 / 5000191.176769%1.000000-0.0222400.0000010.0000000.009040
XSP10Aug22P330.00PUT330.00$0.43$4.80 / 100402.594128%-0.0000010.0000000.0000010.0000000.000000
XSP10Aug22C325.00CALL325.00$95.12 / 50$96.61 / 5000200.683008%1.000000-0.0219030.0000010.0000000.008904
XSP10Aug22P325.00PUT325.00$0.02$4.80 / 101421.154589%-0.0000010.0000000.0000010.0000000.000000