XSP.IN Option Chain

End of day data from August 12, 2022 for XSP.IN options expired on August 12, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.37 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP12Aug22P422.00PUT422.00$0.01$0.01 / 11,5293911.847682%-0.141959-0.6363400.0394040.050335-0.001676
XSP12Aug22C427.00CALL427.00$0.80$0.05 / 1$1.20 / 31,2201,3253.150894%0.574347-1.1344760.0687450.0878170.006657
XSP12Aug22P424.00PUT424.00$0.01$0.15 / 19041714.129414%-0.236790-0.8727120.0541180.069132-0.002798
XSP12Aug22C430.00CALL430.00$0.01$4.80 / 18666363.985301%0.367661-1.0850680.0660780.0844100.004272
XSP12Aug22P420.00PUT420.00$0.02$0.01 / 17376915.250573%-0.076626-0.4079380.0252340.032234-0.000904
XSP12Aug22C425.00CALL425.00$2.58$1.00 / 2$3.90 / 13474,2167.293684%0.705349-1.0038600.0604770.0772540.008159
XSP12Aug22P425.00PUT425.00$0.01$0.01 / 2,843282286.530216%-0.294651-0.9743450.0604770.077254-0.003484
XSP12Aug22C424.00CALL424.00$3.61$1.05 / 1$5.85 / 12611,31014.043993%0.763210-0.9021580.0541180.0691320.008817
XSP12Aug22C426.00CALL426.00$1.74$1.00 / 1$1.98 / 1225935.110109%0.641863-1.0835560.0654920.0836610.007433
XSP12Aug22C422.00CALL422.00$5.33$3.04 / 1$7.84 / 11743,37019.238562%0.858041-0.6656460.0394040.0503350.009885
XSP12Aug22C423.00CALL423.00$4.51$2.05 / 1$6.85 / 11517616.588227%0.814313-0.7866010.0469200.0599370.009395
XSP12Aug22P423.00PUT423.00$0.01$0.01 / 2,7841292610.110999%-0.185687-0.7572250.0469200.059937-0.002193
XSP12Aug22C428.00CALL428.00$0.03$0.01 / 4$0.12 / 11092,1110.544312%0.504737-1.1521730.0699590.0893670.005856
XSP12Aug22P426.00PUT426.00$0.02$0.02 / 19815.253338%-0.358137-1.0539720.0654920.083661-0.004238
XSP12Aug22P421.00PUT421.00$0.02$0.01 / 2,785851413.558825%-0.105716-0.5178170.0320460.040937-0.001248
XSP12Aug22C420.00CALL420.00$7.36$5.00 / 1$13.00 / 1827341.454588%0.923374-0.4371060.0252340.0322340.010602
XSP12Aug22P427.00PUT427.00$0.01$0.01 / 57212.655550%-0.425653-1.1048220.0687450.087817-0.005040
XSP12Aug22P410.00PUT410.00$0.01$0.03 / 17013335.953955%-0.000604-0.0060180.0003710.000474-0.000007
XSP12Aug22C421.00CALL421.00$6.00$4.06 / 1$8.86 / 1636121.541446%0.894284-0.5470540.0320460.0409370.010286
XSP12Aug22P419.00PUT419.00$0.01$0.35 / 1625332.204451%-0.054020-0.3110640.0192330.024569-0.000637
XSP12Aug22P399.00PUT399.00$0.01$4.80 / 15969174.687481%-0.000001-0.0000010.0000010.0000000.000000
XSP12Aug22P418.00PUT418.00$0.01$0.40 / 1433736.095115%-0.037016-0.2295340.0141870.018123-0.000436
XSP12Aug22C429.00CALL429.00$0.01$4.80 / 13345258.911766%0.435143-1.1351520.0690370.0881900.005053
XSP12Aug22P417.00PUT417.00$0.01$4.80 / 12924105.341392%-0.024637-0.1638650.0101250.012934-0.000290
XSP12Aug22P415.00PUT415.00$0.02$0.01 / 1188923.507759%-0.009981-0.0755610.0046660.005961-0.000118
XSP12Aug22P414.00PUT414.00$0.01$0.01 / 2189125.132182%-0.006068-0.0487830.0030120.003847-0.000071
XSP12Aug22P408.00PUT408.00$0.01$4.80 / 11682141.075404%-0.000157-0.0017150.0001060.000135-0.000002
XSP12Aug22P416.00PUT416.00$0.01$4.80 / 11543109.471918%-0.015920-0.1131540.0069900.008929-0.000188
XSP12Aug22C419.00CALL419.00$8.00$5.00 / 1$14.00 / 1142135.056441%0.945980-0.3401620.0192330.0245690.010842
XSP12Aug22P406.00PUT406.00$0.01$4.80 / 11162148.676870%-0.000036-0.0004240.0000260.0000330.000000
XSP12Aug22P407.50PUT407.50$0.01$4.80 / 1911142.984176%-0.000110-0.0012260.0000760.000097-0.000001
XSP12Aug22P400.00PUT400.00$0.01$4.80 / 1970171.018916%-0.000001-0.0000030.0000010.0000000.000000
XSP12Aug22P428.00PUT428.00$1.03$4.80 / 18653.875320%-0.495263-1.1224490.0699590.089367-0.005869
XSP12Aug22P413.00PUT413.00$0.01$4.80 / 1828121.591482%-0.003576-0.0304420.0018790.002400-0.000042
XSP12Aug22P385.00PUT385.00$0.01$0.05 / 7827184.602487%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C413.00CALL413.00$9.74$9.80 / 4$19.80 / 474421.226696%0.996424-0.0591240.0018790.0024000.011272
XSP12Aug22P388.00PUT388.00$0.01$4.80 / 1719214.349512%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P429.00PUT429.00$2.23$4.80 / 15348.031243%-0.564857-1.1053600.0690370.088190-0.006700
XSP12Aug22C373.00CALL373.00$52.00$49.80 / 3$59.80 / 35582.992131%1.000000-0.0259040.0000010.0000000.010218
XSP12Aug22P445.00PUT445.00$20.72$12.20 / 4$22.20 / 44445.801963%-0.9982030.0144510.0010090.001289-0.012170
XSP12Aug22P430.00PUT430.00$3.23$0.12 / 1$4.92 / 14514.570162%-0.632339-1.0552050.0660780.084410-0.007508
XSP12Aug22C405.00CALL405.00$22.28$17.80 / 4$27.80 / 441433.094295%0.999984-0.0283260.0000120.0000160.011095
XSP12Aug22C390.00CALL390.00$33.54$32.80 / 3$42.80 / 341370.377062%1.000000-0.0270840.0000010.0000000.010684
XSP12Aug22P455.00PUT455.00$29.95$22.20 / 3$32.20 / 33365.808230%-0.9999980.0315670.0000020.000002-0.012465
XSP12Aug22P390.00PUT390.00$0.01$4.80 / 1327207.212388%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P435.00PUT435.00$10.16$5.00 / 1$12.60 / 12249.709173%-0.886054-0.5229370.0338180.043200-0.010589
XSP12Aug22C417.00CALL417.00$8.36$5.80 / 4$15.80 / 421421.468788%0.975363-0.1928250.0101250.0129340.011134
XSP12Aug22C416.00CALL416.00$9.00$6.80 / 4$16.80 / 42916.827100%0.984080-0.1420450.0069900.0089290.011209
XSP12Aug22C414.00CALL414.00$13.20$8.80 / 4$18.80 / 421,51519.756266%0.993932-0.0775340.0030120.0038470.011270
XSP12Aug22P405.00PUT405.00$0.01$4.80 / 1288152.445815%-0.000016-0.0002000.0000120.0000160.000000
XSP12Aug22C400.00CALL400.00$27.23$22.80 / 3$32.80 / 321552.604188%1.000000-0.0277820.0000010.0000000.010958
XSP12Aug22C388.00CALL388.00$35.58$34.80 / 3$44.80 / 32795.318314%1.000000-0.0269460.0000010.0000000.010629
XSP12Aug22P457.00PUT457.00$29.80$24.20 / 3$34.20 / 31169.623427%-1.0000000.0317310.0000010.000001-0.012520
XSP12Aug22C440.00CALL440.00$0.01$4.80 / 1116106.214078%0.019526-0.1358370.0083200.0106280.000228
XSP12Aug22C433.00CALL433.00$0.01$0.01 / 2,983139.890323%0.194919-0.7916160.0483400.0617500.002269
XSP12Aug22C432.00CALL432.00$0.13$4.80 / 1142173.464258%0.246243-0.9059730.0552810.0706170.002865
XSP12Aug22C431.00CALL431.00$0.01$0.01 / 1186.374571%0.304182-1.0064390.0613560.0783780.003537
XSP12Aug22C415.00CALL415.00$8.76$7.80 / 4$17.80 / 411818.290234%0.990019-0.1043820.0046660.0059610.011252
XSP12Aug22P412.00PUT412.00$0.02$0.05 / 214034.790272%-0.002042-0.0183570.0011330.001447-0.000024
XSP12Aug22P409.00PUT409.00$0.01$4.80 / 115137.233616%-0.000313-0.0032700.0002020.000258-0.000004
XSP12Aug22C396.00CALL396.00$27.56$26.80 / 3$36.80 / 31959.711747%1.000000-0.0275010.0000010.0000000.010849
XSP12Aug22C382.00CALL382.00$41.43$40.80 / 3$50.80 / 31384.655064%1.000000-0.0265290.0000010.0000000.010465
XSP12Aug22C500.00CALL500.00$4.80 / 100275.977493%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P500.00PUT500.00$67.20 / 3$77.20 / 300142.627402%-1.0000000.0347240.0000010.000000-0.013698
XSP12Aug22C495.00CALL495.00$4.80 / 100264.224308%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P495.00PUT495.00$62.00 / 3$72.00 / 300105.779594%-1.0000000.0343760.0000010.000000-0.013561
XSP12Aug22C490.00CALL490.00$4.80 / 100252.179008%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P490.00PUT490.00$57.20 / 3$67.20 / 300126.862278%-1.0000000.0340290.0000010.000000-0.013424
XSP12Aug22C485.00CALL485.00$4.80 / 100239.818223%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P485.00PUT485.00$65.20$52.20 / 3$62.20 / 302118.744703%-1.0000000.0336820.0000010.000000-0.013287
XSP12Aug22C480.00CALL480.00$0.01$0.01 / 2,9860275.703279%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P480.00PUT480.00$59.80$47.20 / 3$57.20 / 303110.457324%-1.0000000.0333350.0000010.000000-0.013150
XSP12Aug22C479.00CALL479.00$4.80 / 100224.522249%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P479.00PUT479.00$46.00 / 3$56.00 / 30084.022166%-1.0000000.0332650.0000010.000000-0.013122
XSP12Aug22C478.00CALL478.00$0.01 / 2,9830073.207510%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P478.00PUT478.00$45.20 / 3$55.20 / 300107.089656%-1.0000000.0331960.0000010.000000-0.013095
XSP12Aug22C477.00CALL477.00$4.80 / 100219.304347%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P477.00PUT477.00$44.20 / 3$54.20 / 300105.395871%-1.0000000.0331260.0000010.000000-0.013068
XSP12Aug22C476.00CALL476.00$4.80 / 100216.672104%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P476.00PUT476.00$43.20 / 3$53.20 / 300103.693040%-1.0000000.0330570.0000010.000000-0.013040
XSP12Aug22C475.00CALL475.00$4.80 / 100214.023331%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P475.00PUT475.00$42.20 / 3$52.20 / 300101.984923%-1.0000000.0329870.0000010.000000-0.013013
XSP12Aug22C474.00CALL474.00$4.80 / 100211.357703%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P474.00PUT474.00$41.20 / 3$51.20 / 300100.265866%-1.0000000.0329180.0000010.000000-0.012985
XSP12Aug22C473.00CALL473.00$4.80 / 100208.674875%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P473.00PUT473.00$40.20 / 3$50.20 / 30098.536921%-1.0000000.0328490.0000010.000000-0.012958
XSP12Aug22C472.00CALL472.00$4.80 / 100205.974479%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P472.00PUT472.00$39.20 / 3$49.20 / 30096.802896%-1.0000000.0327790.0000010.000000-0.012931
XSP12Aug22C471.00CALL471.00$4.80 / 100203.256124%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P471.00PUT471.00$38.20 / 3$48.20 / 30095.059321%-1.0000000.0327100.0000010.000000-0.012903
XSP12Aug22C470.00CALL470.00$4.80 / 100200.519396%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P470.00PUT470.00$37.20 / 3$47.20 / 30093.306942%-1.0000000.0326400.0000010.000000-0.012876
XSP12Aug22C469.00CALL469.00$0.01 / 2,9830061.738302%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P469.00PUT469.00$36.20 / 3$46.20 / 30091.544772%-1.0000000.0325710.0000010.000000-0.012848
XSP12Aug22C468.00CALL468.00$0.01$4.80 / 101194.989047%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P468.00PUT468.00$35.20 / 3$45.20 / 30089.775063%-1.0000000.0325010.0000010.000000-0.012821
XSP12Aug22C467.00CALL467.00$4.80 / 100192.194473%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P467.00PUT467.00$34.20 / 3$44.20 / 30087.995337%-1.0000000.0324320.0000010.000000-0.012794
XSP12Aug22C466.00CALL466.00$4.80 / 100189.379622%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P466.00PUT466.00$45.10$33.20 / 3$43.20 / 30186.205687%-1.0000000.0323620.0000010.000000-0.012766
XSP12Aug22C465.00CALL465.00$4.80 / 100186.543948%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P465.00PUT465.00$32.20 / 3$42.20 / 30084.406163%-1.0000000.0322930.0000010.000000-0.012739
XSP12Aug22C464.00CALL464.00$4.80 / 100183.686874%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P464.00PUT464.00$31.20 / 3$41.20 / 30082.597667%-1.0000000.0322240.0000010.000000-0.012711
XSP12Aug22C463.00CALL463.00$4.80 / 100180.809114%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P463.00PUT463.00$30.20 / 3$40.20 / 30080.777114%-1.0000000.0321540.0000010.000000-0.012684
XSP12Aug22C462.00CALL462.00$4.80 / 100177.903615%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P462.00PUT462.00$29.20 / 3$39.20 / 30078.945188%-1.0000000.0320850.0000010.000000-0.012657
XSP12Aug22C461.00CALL461.00$4.80 / 100174.979392%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P461.00PUT461.00$28.20 / 3$38.20 / 30077.105233%-1.0000000.0320150.0000010.000000-0.012629
XSP12Aug22C460.00CALL460.00$4.80 / 100172.032258%0.000001-0.0000010.0000010.0000000.000000
XSP12Aug22P460.00PUT460.00$27.20 / 3$37.20 / 30075.253081%-1.0000000.0319450.0000010.000000-0.012602
XSP12Aug22C459.00CALL459.00$4.80 / 100169.058089%0.000001-0.0000010.0000010.0000000.000000
XSP12Aug22P459.00PUT459.00$26.20 / 3$36.20 / 30073.388466%-1.0000000.0318750.0000010.000000-0.012574
XSP12Aug22C458.00CALL458.00$0.01 / 2,9830047.111032%0.000001-0.0000030.0000010.0000000.000000
XSP12Aug22P458.00PUT458.00$25.20 / 3$35.20 / 30071.514181%-1.0000000.0318040.0000010.000000-0.012547
XSP12Aug22C457.00CALL457.00$4.80 / 100163.032042%0.000001-0.0000070.0000010.0000010.000000
XSP12Aug22C456.00CALL456.00$0.01 / 2,9830044.370001%0.000001-0.0000150.0000010.0000010.000000
XSP12Aug22P456.00PUT456.00$23.20 / 3$33.20 / 30067.724785%-0.9999990.0316530.0000010.000001-0.012492
XSP12Aug22C455.00CALL455.00$0.03$0.01 / 2,98302942.989754%0.000002-0.0000320.0000020.0000020.000000
XSP12Aug22C454.00CALL454.00$4.80 / 100153.784262%0.000005-0.0000670.0000040.0000050.000000
XSP12Aug22P454.00PUT454.00$21.20 / 3$31.20 / 30063.879760%-0.9999950.0314620.0000040.000005-0.012437
XSP12Aug22C453.00CALL453.00$4.80 / 100150.641698%0.000011-0.0001370.0000080.0000110.000000
XSP12Aug22P453.00PUT453.00$20.20 / 3$30.20 / 30061.938645%-0.9999890.0313230.0000080.000011-0.012410
XSP12Aug22C452.00CALL452.00$4.80 / 100147.467112%0.000022-0.0002730.0000170.0000210.000000
XSP12Aug22P452.00PUT452.00$19.20 / 4$29.20 / 40059.979660%-0.9999780.0311170.0000170.000021-0.012382
XSP12Aug22C451.00CALL451.00$4.80 / 100144.259135%0.000045-0.0005310.0000330.0000420.000001
XSP12Aug22P451.00PUT451.00$18.20 / 4$28.20 / 40058.008257%-0.9999550.0307900.0000330.000042-0.012355
XSP12Aug22C450.00CALL450.00$0.09$4.80 / 104141.016278%0.000088-0.0010060.0000620.0000790.000001
XSP12Aug22P450.00PUT450.00$29.50$17.20 / 4$27.20 / 40056.018334%-0.9999120.0302450.0000620.000079-0.012327
XSP12Aug22C449.00CALL449.00$4.80 / 100137.737403%0.000170-0.0018560.0001140.0001450.000002
XSP12Aug22P449.00PUT449.00$16.20 / 4$26.20 / 40054.014704%-0.9998300.0293250.0001140.000145-0.012299
XSP12Aug22C448.00CALL448.00$4.80 / 100134.421572%0.000318-0.0033350.0002050.0002610.000004
XSP12Aug22P448.00PUT448.00$15.20 / 4$25.20 / 40051.989139%-0.9996820.0277780.0002050.000261-0.012269
XSP12Aug22C447.00CALL447.00$4.80 / 100131.059949%0.000580-0.0058330.0003580.0004570.000007
XSP12Aug22P447.00PUT447.00$14.20 / 4$24.20 / 40049.948865%-0.9994200.0252100.0003580.000457-0.012239
XSP12Aug22C446.00CALL446.00$0.01 / 2,9830030.180710%0.001034-0.0099300.0006090.0007780.000012
XSP12Aug22P446.00PUT446.00$13.20 / 4$23.20 / 40047.884490%-0.9989660.0210430.0006090.000778-0.012206
XSP12Aug22C445.00CALL445.00$0.02$4.80 / 1048124.216004%0.001797-0.0164530.0010090.0012890.000021
XSP12Aug22C444.00CALL444.00$0.01 / 2,9830027.230423%0.003045-0.0265250.0016260.0020770.000036
XSP12Aug22P444.00PUT444.00$11.20 / 4$21.20 / 40043.696783%-0.9969550.0043090.0016260.002077-0.012128
XSP12Aug22C443.00CALL443.00$4.80 / 100117.181342%0.005031-0.0416030.0025500.0032570.000059
XSP12Aug22P443.00PUT443.00$10.20 / 4$20.20 / 40041.567893%-0.994969-0.0108380.0025500.003257-0.012077
XSP12Aug22C442.00CALL442.00$0.05$4.80 / 101113.585136%0.008107-0.0634700.0038890.0049680.000095
XSP12Aug22P442.00PUT442.00$21.34$9.20 / 4$19.20 / 40139.412353%-0.991893-0.0327740.0038890.004968-0.012014
XSP12Aug22C441.00CALL441.00$4.80 / 100109.931548%0.012740-0.0941650.0057690.0073700.000149
XSP12Aug22P441.00PUT441.00$8.20 / 4$18.20 / 40037.230182%-0.987260-0.0635390.0057690.007370-0.011933
XSP12Aug22P440.00PUT440.00$24.20$7.00 / 2$16.99 / 20423.821862%-0.980474-0.1052800.0083200.010628-0.011826
XSP12Aug22C439.00CALL439.00$4.80 / 100102.433726%0.029188-0.1904880.0116640.0149000.000341
XSP12Aug22P439.00PUT439.00$6.20 / 4$16.20 / 40032.772887%-0.970812-0.1600010.0116640.014900-0.011686
XSP12Aug22C438.00CALL438.00$4.80 / 10098.580390%0.042563-0.2596320.0158930.0203020.000496
XSP12Aug22P438.00PUT438.00$5.20 / 3$15.20 / 30030.489721%-0.957437-0.2292140.0158930.020302-0.011503
XSP12Aug22C437.00CALL437.00$0.02$4.80 / 10194.647909%0.060556-0.3438790.0210420.0268800.000706
XSP12Aug22P437.00PUT437.00$5.00 / 1$14.20 / 10037.426257%-0.939444-0.3135300.0210420.026880-0.011266
XSP12Aug22C436.00CALL436.00$0.01$4.80 / 10290.628692%0.084077-0.4425140.0270670.0345760.000980
XSP12Aug22P436.00PUT436.00$5.00 / 1$13.60 / 10046.059819%-0.915923-0.4122350.0270670.034576-0.010964
XSP12Aug22C435.00CALL435.00$0.02$4.80 / 105986.513497%0.113946-0.5531460.0338180.0432000.001328
XSP12Aug22C434.00CALL434.00$0.01$4.80 / 103282.292033%0.150788-0.6715260.0410330.0524160.001756
XSP12Aug22P434.00PUT434.00$21.96$4.13 / 1$8.93 / 10127.590540%-0.849212-0.6413860.0410330.052416-0.010134
XSP12Aug22P433.00PUT433.00$3.14 / 1$7.94 / 10024.765111%-0.805081-0.7615460.0483400.061750-0.009593
XSP12Aug22P432.00PUT432.00$2.12 / 1$6.92 / 10021.327730%-0.753757-0.8759720.0552810.070617-0.008970
XSP12Aug22P431.00PUT431.00$1.13 / 1$5.93 / 10018.209700%-0.695818-0.9765070.0613560.078378-0.008271
XSP12Aug22C418.00CALL418.00$7.00$5.00 / 1$14.80 / 101322.194264%0.962984-0.2585630.0141870.0181230.011015
XSP12Aug22C412.00CALL412.00$8.34$10.80 / 4$20.80 / 402122.696892%0.997958-0.0469700.0011330.0014470.011263
XSP12Aug22C411.00CALL411.00$9.91$11.80 / 4$21.80 / 401424.171448%0.998871-0.0392380.0006600.0008430.011246
XSP12Aug22P411.00PUT411.00$0.07$0.01 / 2,78402229.969355%-0.001129-0.0106950.0006600.000843-0.000013
XSP12Aug22C410.00CALL410.00$4.90$17.50 / 2$22.80 / 102193.229285%0.999396-0.0344910.0003710.0004740.011225
XSP12Aug22C409.00CALL409.00$5.27$13.80 / 4$23.80 / 401027.132261%0.999687-0.0316740.0002020.0002580.011201
XSP12Aug22C408.00CALL408.00$5.96$14.80 / 4$24.80 / 40328.616816%0.999843-0.0300500.0001060.0001350.011175
XSP12Aug22C407.50CALL407.50$15.40 / 4$25.40 / 40041.872622%0.999890-0.0295260.0000760.0000970.011162
XSP12Aug22C407.00CALL407.00$8.87$15.80 / 3$25.80 / 30730.106248%0.999924-0.0291330.0000540.0000680.011149
XSP12Aug22P407.00PUT407.00$0.05$4.80 / 1054144.886772%-0.000076-0.0008680.0000540.000068-0.000001
XSP12Aug22C406.00CALL406.00$16.86$16.80 / 4$26.80 / 40631.598115%0.999964-0.0286200.0000260.0000330.011122
XSP12Aug22C404.00CALL404.00$15.53$19.01 / 2$29.00 / 20358.259577%0.999993-0.0281480.0000060.0000070.011068
XSP12Aug22P404.00PUT404.00$0.08$0.01 / 2,784010041.125959%-0.000007-0.0000910.0000060.0000070.000000
XSP12Aug22C403.00CALL403.00$16.52$19.80 / 4$29.80 / 401336.096097%0.999997-0.0280270.0000020.0000030.011040
XSP12Aug22P403.00PUT403.00$0.02$4.80 / 10158159.925558%-0.000003-0.0000400.0000020.0000030.000000
XSP12Aug22C402.50CALL402.50$20.20 / 3$30.20 / 30057.023014%0.999998-0.0279780.0000020.0000020.011027
XSP12Aug22P402.50PUT402.50$0.05$0.01 / 2,7840543.506806%-0.000002-0.0000260.0000020.0000020.000000
XSP12Aug22C402.00CALL402.00$12.26$20.80 / 3$30.80 / 30437.603533%0.999999-0.0279350.0000010.0000010.011013
XSP12Aug22P402.00PUT402.00$0.06$4.80 / 1060163.639004%-0.000001-0.0000170.0000010.0000010.000000
XSP12Aug22C401.00CALL401.00$24.04$22.00 / 3$32.00 / 305664.174643%1.000000-0.0278550.0000010.0000010.010986
XSP12Aug22P401.00PUT401.00$0.01$4.80 / 1020167.336428%-0.000001-0.0000070.0000010.0000010.000000
XSP12Aug22C399.00CALL399.00$20.19$23.80 / 3$33.80 / 30371.597213%1.000000-0.0277100.0000010.0000000.010931
XSP12Aug22C398.00CALL398.00$14.54$24.80 / 3$34.80 / 30873.764310%1.000000-0.0276400.0000010.0000000.010903
XSP12Aug22P398.00PUT398.00$0.06$4.80 / 1091178.343066%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C397.50CALL397.50$17.65$25.20 / 3$35.20 / 30267.032255%1.000000-0.0276050.0000010.0000000.010890
XSP12Aug22P397.50PUT397.50$0.04$4.80 / 1032180.166270%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C397.00CALL397.00$14.60$26.00 / 3$36.00 / 30572.469244%1.000000-0.0275710.0000010.0000000.010876
XSP12Aug22P397.00PUT397.00$0.05$4.80 / 1068181.986559%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P396.00PUT396.00$0.03$4.80 / 1016185.618799%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C395.00CALL395.00$10.45$27.80 / 3$37.80 / 30961.489192%1.000000-0.0274320.0000010.0000000.010821
XSP12Aug22P395.00PUT395.00$0.21$4.80 / 1055189.238120%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C394.00CALL394.00$25.04$28.80 / 3$38.80 / 30163.264337%1.000000-0.0273620.0000010.0000000.010794
XSP12Aug22P394.00PUT394.00$0.23$0.01 / 2,7840656.955188%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C393.00CALL393.00$11.97$29.80 / 3$39.80 / 30165.040118%1.000000-0.0272930.0000010.0000000.010766
XSP12Aug22P393.00PUT393.00$0.02$4.80 / 1020196.454953%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C392.00CALL392.00$8.36$30.80 / 3$40.80 / 30666.816662%1.000000-0.0272230.0000010.0000000.010739
XSP12Aug22P392.00PUT392.00$0.08$4.80 / 106200.047834%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C391.00CALL391.00$3.30$31.80 / 3$41.80 / 30568.596945%1.000000-0.0271540.0000010.0000000.010712
XSP12Aug22P391.00PUT391.00$0.01$4.80 / 1059203.633803%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C389.00CALL389.00$25.03$33.80 / 3$43.80 / 30372.155674%1.000000-0.0270150.0000010.0000000.010657
XSP12Aug22P389.00PUT389.00$0.01$0.01 / 202964.873996%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C387.00CALL387.00$4.67$35.80 / 3$45.80 / 30175.719065%1.000000-0.0268760.0000010.0000000.010602
XSP12Aug22P387.00PUT387.00$0.75$4.80 / 101217.909034%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C386.00CALL386.00$16.85$36.80 / 3$46.80 / 301077.501929%1.000000-0.0268070.0000010.0000000.010575
XSP12Aug22P386.00PUT386.00$0.08$0.01 / 2,78409969.637974%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C385.00CALL385.00$27.66$37.80 / 3$47.80 / 301579.290486%1.000000-0.0267370.0000010.0000000.010547
XSP12Aug22C384.00CALL384.00$35.86$38.80 / 3$48.80 / 30681.075698%1.000000-0.0266680.0000010.0000000.010520
XSP12Aug22P384.00PUT384.00$0.01$0.01 / 2,7840572.820460%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C383.00CALL383.00$10.64$39.80 / 3$49.80 / 3011782.864453%1.000000-0.0265980.0000010.0000000.010492
XSP12Aug22P383.00PUT383.00$0.51$4.80 / 1013232.097153%0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P382.00PUT382.00$0.01$4.80 / 1042235.633668%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C381.00CALL381.00$11.44$41.80 / 3$51.80 / 3014286.447632%1.000000-0.0264590.0000010.0000000.010438
XSP12Aug22P381.00PUT381.00$0.44$4.80 / 10139239.166692%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C380.00CALL380.00$31.44$42.80 / 3$52.80 / 301571.720525%1.000000-0.0263900.0000010.0000000.010410
XSP12Aug22P380.00PUT380.00$0.03$4.80 / 10252242.696546%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C379.00CALL379.00$43.80 / 3$53.80 / 300114.665371%1.000000-0.0263210.0000010.0000000.010383
XSP12Aug22P379.00PUT379.00$0.01$4.80 / 102246.223529%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C378.00CALL378.00$12.13$44.80 / 3$54.80 / 30174.921520%1.000000-0.0262510.0000010.0000000.010355
XSP12Aug22P378.00PUT378.00$0.11$4.80 / 1014249.752919%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C377.00CALL377.00$45.80 / 3$55.80 / 30093.639169%1.000000-0.0261820.0000010.0000000.010328
XSP12Aug22P377.00PUT377.00$0.06$4.80 / 1016253.271927%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C376.00CALL376.00$15.02$46.80 / 3$56.80 / 301295.442618%1.000000-0.0261120.0000010.0000000.010301
XSP12Aug22P376.00PUT376.00$0.68$4.80 / 101256.792977%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C375.00CALL375.00$10.68$47.80 / 3$57.80 / 30197.250481%1.000000-0.0260430.0000010.0000000.010273
XSP12Aug22P375.00PUT375.00$0.04$4.80 / 1083260.312510%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C374.00CALL374.00$17.32$48.80 / 3$58.80 / 301699.058329%1.000000-0.0259730.0000010.0000000.010246
XSP12Aug22P374.00PUT374.00$1.48$0.01 / 2,78403288.831566%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22P373.00PUT373.00$0.01$4.80 / 1014267.353129%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C372.00CALL372.00$50.80 / 3$60.80 / 300102.686353%1.000000-0.0258340.0000010.0000000.010191
XSP12Aug22P372.00PUT372.00$0.22$4.80 / 103270.869746%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C371.00CALL371.00$51.80 / 3$61.80 / 300104.500588%1.000000-0.0257650.0000010.0000000.010164
XSP12Aug22P371.00PUT371.00$0.05$4.80 / 102274.385907%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C370.00CALL370.00$52.80 / 3$62.80 / 300106.319869%1.000000-0.0256950.0000010.0000000.010136
XSP12Aug22P370.00PUT370.00$0.05$4.80 / 1075277.901856%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C369.00CALL369.00$53.80 / 3$63.80 / 30089.528613%1.000000-0.0256260.0000010.0000000.010109
XSP12Aug22P369.00PUT369.00$1.04$4.80 / 1022281.417832%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C368.00CALL368.00$54.80 / 3$64.80 / 300138.430750%1.000000-0.0255570.0000010.0000000.010081
XSP12Aug22P368.00PUT368.00$0.03$4.80 / 1013284.934064%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C367.00CALL367.00$55.80 / 3$65.80 / 300111.797106%1.000000-0.0254870.0000010.0000000.010054
XSP12Aug22P367.00PUT367.00$4.31$4.80 / 101288.450980%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C366.00CALL366.00$27.25$56.80 / 3$66.80 / 300113.630446%1.000000-0.0254180.0000010.0000000.010027
XSP12Aug22P366.00PUT366.00$0.17$0.01 / 2,78409101.794487%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C364.00CALL364.00$58.80 / 3$68.80 / 300117.302442%1.000000-0.0252790.0000010.0000000.009972
XSP12Aug22P364.00PUT364.00$0.03$4.80 / 10235299.007412%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C363.00CALL363.00$59.80 / 3$69.80 / 30099.466715%1.000000-0.0252090.0000010.0000000.009945
XSP12Aug22P363.00PUT363.00$0.01$0.01 / 2,78401106.700360%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C362.00CALL362.00$60.80 / 3$70.80 / 300120.991284%1.000000-0.0251400.0000010.0000000.009917
XSP12Aug22P362.00PUT362.00$0.01$4.80 / 10290306.051312%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C361.00CALL361.00$61.80 / 3$71.80 / 300122.842648%1.000000-0.0250700.0000010.0000000.009890
XSP12Aug22P361.00PUT361.00$0.01$0.01 / 205109.982029%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C359.00CALL359.00$63.80 / 3$73.80 / 300106.182325%1.000000-0.0249320.0000010.0000000.009835
XSP12Aug22P359.00PUT359.00$4.80 / 100316.630429%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C358.00CALL358.00$64.80 / 3$74.80 / 300107.873413%1.000000-0.0248620.0000010.0000000.009808
XSP12Aug22P358.00PUT358.00$0.01$4.80 / 1091320.161071%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C357.00CALL357.00$65.80 / 3$75.80 / 300130.273373%1.000000-0.0247930.0000010.0000000.009780
XSP12Aug22P357.00PUT357.00$4.80 / 100323.694141%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C356.00CALL356.00$66.80 / 3$76.80 / 300164.680725%1.000000-0.0247230.0000010.0000000.009753
XSP12Aug22P356.00PUT356.00$0.10$4.80 / 1019327.229808%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C354.00CALL354.00$68.80 / 3$78.80 / 300135.883433%1.000000-0.0245840.0000010.0000000.009698
XSP12Aug22P354.00PUT354.00$0.61$4.80 / 109334.309600%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C353.00CALL353.00$69.80 / 3$79.80 / 300137.761985%1.000000-0.0245150.0000010.0000000.009671
XSP12Aug22P353.00PUT353.00$4.23$4.80 / 105337.854049%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C352.00CALL352.00$70.80 / 3$80.80 / 300118.119871%1.000000-0.0244450.0000010.0000000.009643
XSP12Aug22P352.00PUT352.00$0.06$4.80 / 106341.401745%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C351.00CALL351.00$71.80 / 3$81.80 / 300119.844629%1.000000-0.0243760.0000010.0000000.009616
XSP12Aug22P351.00PUT351.00$0.01$0.01 / 2,78400126.581337%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C349.00CALL349.00$73.80 / 3$83.80 / 300145.317264%1.000000-0.0242370.0000010.0000000.009561
XSP12Aug22P349.00PUT349.00$4.80 / 100352.065854%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C348.00CALL348.00$74.80 / 3$84.80 / 300125.047818%1.000000-0.0241680.0000010.0000000.009534
XSP12Aug22P348.00PUT348.00$0.01$4.80 / 1016355.628064%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C347.00CALL347.00$75.80 / 3$85.80 / 300126.793180%1.000000-0.0240980.0000010.0000000.009506
XSP12Aug22P347.00PUT347.00$4.80 / 100359.194271%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C346.00CALL346.00$76.80 / 3$86.80 / 300151.023114%1.000000-0.0240290.0000010.0000000.009479
XSP12Aug22P346.00PUT346.00$0.37$4.80 / 1020362.764621%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C344.00CALL344.00$78.80 / 3$88.80 / 300154.851014%1.000000-0.0238900.0000010.0000000.009424
XSP12Aug22P344.00PUT344.00$0.01$4.80 / 1086369.918307%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C330.00CALL330.00$92.80 / 3$102.80 / 300182.166523%1.000000-0.0229180.0000010.0000000.009040
XSP12Aug22P330.00PUT330.00$0.01$4.80 / 1092420.563184%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C325.00CALL325.00$97.80 / 3$107.80 / 300235.026854%1.000000-0.0225700.0000010.0000000.008903
XSP12Aug22P325.00PUT325.00$0.04$4.80 / 105438.935044%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C320.00CALL320.00$100.03 / 1$116.00 / 100270.667716%1.000000-0.0222230.0000010.0000000.008767
XSP12Aug22P320.00PUT320.00$0.12$0.01 / 2,78401180.382318%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C315.00CALL315.00$104.80 / 3$120.80 / 300212.543070%1.000000-0.0218760.0000010.0000000.008630
XSP12Aug22P315.00PUT315.00$4.80 / 100476.214359%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C310.00CALL310.00$109.80 / 3$125.80 / 300222.953882%1.000000-0.0215290.0000010.0000000.008493
XSP12Aug22P310.00PUT310.00$0.01$0.01 / 2,784011198.636169%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C305.00CALL305.00$114.80 / 3$130.80 / 300233.516927%1.000000-0.0211810.0000010.0000000.008356
XSP12Aug22P305.00PUT305.00$4.80 / 100514.304973%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C300.00CALL300.00$119.80 / 3$135.80 / 300244.239829%1.000000-0.0208340.0000010.0000000.008219
XSP12Aug22P300.00PUT300.00$4.80 / 100533.690818%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C295.00CALL295.00$124.80 / 3$140.80 / 300255.129987%1.000000-0.0204870.0000010.0000000.008082
XSP12Aug22P295.00PUT295.00$4.80 / 100553.323259%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C290.00CALL290.00$129.80 / 3$145.80 / 300266.190017%1.000000-0.0201400.0000010.0000000.007945
XSP12Aug22P290.00PUT290.00$0.08$4.80 / 105573.217087%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C285.00CALL285.00$134.80 / 3$150.80 / 300277.434586%1.000000-0.0197920.0000010.0000000.007808
XSP12Aug22P285.00PUT285.00$4.80 / 100593.385694%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C280.00CALL280.00$139.80 / 3$155.80 / 300346.946214%1.000000-0.0194450.0000010.0000000.007671
XSP12Aug22P280.00PUT280.00$0.10$4.80 / 105613.852804%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C275.00CALL275.00$144.80 / 3$160.80 / 300255.549851%1.000000-0.0190980.0000010.0000000.007534
XSP12Aug22P275.00PUT275.00$4.80 / 100634.624322%-0.0000010.0000000.0000010.0000000.000000
XSP12Aug22C270.00CALL270.00$149.80 / 3$165.80 / 300312.317779%1.000000-0.0187510.0000010.0000000.007397
XSP12Aug22P270.00PUT270.00$0.09$4.80 / 107655.721810%-0.0000010.0000000.0000010.0000000.000000