XSP.IN Option Chain

End of day data from August 15, 2022 for XSP.IN options expired on August 15, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.37 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP15Aug22C431.00CALL431.00$0.01$0.50 / 11,02443511.208705%0.415645-1.1291560.0680780.0877170.004846
XSP15Aug22C430.00CALL430.00$0.02$0.05 / 59981041.608454%0.484524-1.1559340.0695890.0896630.005645
XSP15Aug22C432.00CALL432.00$0.16$0.20 / 14901010.235141%0.349420-1.0704760.0646190.0832600.004077
XSP15Aug22P427.00PUT427.00$0.01$0.05 / 1199548.021277%-0.313352-1.0059110.0618720.079721-0.003721
XSP15Aug22C429.00CALL429.00$0.53$0.50 / 7$1.36 / 60175165.251468%0.554029-1.1483090.0690010.0889060.006449
XSP15Aug22C427.00CALL427.00$2.58$1.80 / 51$3.42 / 50172628.167320%0.686648-1.0351560.0618720.0797210.007977
XSP15Aug22P429.00PUT429.00$0.01$0.01 / 1116522.028230%-0.445971-1.1189280.0690010.088906-0.005303
XSP15Aug22C428.00CALL428.00$1.60$0.83 / 50$2.42 / 50152236.373338%0.622063-1.1068540.0663550.0854970.007234
XSP15Aug22P426.00PUT426.00$0.02$0.66 / 365131122.352788%-0.253906-0.9101440.0559280.072062-0.003013
XSP15Aug22P424.00PUT424.00$0.01$0.33 / 1782722.766387%-0.154994-0.6779110.0415950.053594-0.001838
XSP15Aug22P425.00PUT425.00$0.01$0.66 / 365771225.671609%-0.200864-0.7980110.0489980.063132-0.002382
XSP15Aug22P428.00PUT428.00$0.01$0.35 / 1751310.996528%-0.377937-1.0775410.0663550.085497-0.004491
XSP15Aug22C415.00CALL415.00$13.96$13.81 / 50$15.42 / 50657833.644262%0.995663-0.0647760.0022230.0028650.011318
XSP15Aug22P430.00PUT430.00$0.40$0.05 / 1$1.13 / 786384.988604%-0.515476-1.1264840.0695890.089663-0.006135
XSP15Aug22P423.00PUT423.00$0.02$0.01 / 249913.012200%-0.116558-0.5578490.0342090.044077-0.001381
XSP15Aug22P422.00PUT422.00$0.01$0.66 / 365494835.002344%-0.085357-0.4445810.0272490.035110-0.001011
XSP15Aug22P402.00PUT402.00$0.01$0.66 / 3654514788.978207%-0.000001-0.0000040.0000010.0000000.000000
XSP15Aug22C426.00CALL426.00$3.48$2.81 / 50$4.42 / 50321410.550454%0.746094-0.9393200.0559280.0720620.008657
XSP15Aug22P431.00PUT431.00$1.65$0.58 / 50$2.20 / 502506.031044%-0.584355-1.0996380.0680780.087717-0.006961
XSP15Aug22P420.00PUT420.00$0.01$0.66 / 365257240.882075%-0.042150-0.2562830.0156950.020223-0.000499
XSP15Aug22C425.00CALL425.00$4.97$3.81 / 50$5.42 / 50212413.027486%0.799136-0.8271180.0489980.0631320.009261
XSP15Aug22C424.00CALL424.00$5.88$4.81 / 50$6.42 / 50162115.268726%0.845006-0.7069500.0415950.0535940.009778
XSP15Aug22P419.00PUT419.00$0.01$0.66 / 3651544343.751030%-0.028385-0.1852950.0113440.014616-0.000336
XSP15Aug22P418.00PUT418.00$0.01$0.01 / 6134721.314164%-0.018566-0.1296340.0079340.010223-0.000220
XSP15Aug22C433.00CALL433.00$0.01$0.02 / 2937.669063%0.287629-0.9850670.0595240.0766940.003358
XSP15Aug22P414.00PUT414.00$0.01$0.66 / 365912557.599493%-0.002511-0.0222450.0013600.001753-0.000030
XSP15Aug22P421.00PUT421.00$0.03$0.66 / 3656937.968391%-0.060826-0.3430700.0210180.027081-0.000720
XSP15Aug22C414.00CALL414.00$13.72$14.81 / 50$16.42 / 5066636.015362%0.997489-0.0505990.0013600.0017530.011312
XSP15Aug22P391.00PUT391.00$0.01$0.66 / 365613116.734949%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C420.00CALL420.00$10.02$8.81 / 50$10.42 / 5054423.829822%0.957850-0.2850480.0156950.0202230.011007
XSP15Aug22C419.00CALL419.00$10.42$9.81 / 50$11.42 / 5053525.594875%0.971615-0.2139920.0113440.0146160.011143
XSP15Aug22P412.00PUT412.00$0.01$0.01 / 153430.981141%-0.000765-0.0075180.0004600.000592-0.000009
XSP15Aug22P449.00PUT449.00$19.34$18.58 / 50$20.20 / 504445.269177%-0.9994850.0255040.0003190.000411-0.012294
XSP15Aug22P447.00PUT447.00$17.34$16.58 / 50$18.20 / 504441.447011%-0.9983970.0157180.0009050.001166-0.012227
XSP15Aug22C434.00CALL434.00$0.01$0.66 / 36641823.862158%0.231668-0.8800160.0532200.0685730.002706
XSP15Aug22P432.00PUT432.00$1.97$1.58 / 50$3.20 / 50418.877217%-0.650580-1.0408890.0646190.083260-0.007758
XSP15Aug22P415.00PUT415.00$0.02$0.66 / 36543554.884135%-0.004337-0.0363530.0022230.002865-0.000051
XSP15Aug22P436.00PUT436.00$7.13$5.58 / 50$7.20 / 503118.674994%-0.859538-0.6131940.0389410.050174-0.010302
XSP15Aug22C422.00CALL422.00$7.06$6.81 / 50$8.42 / 5031319.363192%0.914643-0.4734830.0272490.0351100.010550
XSP15Aug22C365.00CALL365.00$64.81$63.80 / 50$65.42 / 5033128.912034%1.000000-0.0249980.0000010.0000000.009999
XSP15Aug22P416.00PUT416.00$0.01$0.01 / 222224.562416%-0.007261-0.0574330.0035130.004527-0.000086
XSP15Aug22C390.00CALL390.00$39.29$38.80 / 50$40.42 / 5021981.801834%1.000000-0.0267100.0000010.0000000.010684
XSP15Aug22C379.00CALL379.00$50.75$49.81 / 50$51.42 / 5022103.720967%1.000000-0.0259570.0000010.0000000.010383
XSP15Aug22P448.00PUT448.00$21.44$17.58 / 50$19.20 / 501143.366860%-0.9990800.0217220.0005440.000702-0.012262
XSP15Aug22P441.00PUT441.00$11.95$10.58 / 50$12.20 / 501029.483925%-0.973418-0.1468010.0107400.013838-0.011770
XSP15Aug22C437.00CALL437.00$0.01$0.66 / 3721032.998358%0.105632-0.5261840.0318800.0410770.001236
XSP15Aug22C436.00CALL436.00$0.01$0.66 / 3671030.056937%0.140462-0.6430550.0389410.0501740.001642
XSP15Aug22C423.00CALL423.00$3.30$5.81 / 50$7.42 / 501717.465096%0.883442-0.5868190.0342090.0440770.010207
XSP15Aug22C421.00CALL421.00$5.60$7.81 / 50$9.42 / 5011221.736686%0.939174-0.3719040.0210180.0270810.010813
XSP15Aug22C418.00CALL418.00$11.98$10.81 / 50$12.42 / 5011927.629517%0.981434-0.1582620.0079340.0102230.011232
XSP15Aug22C416.00CALL416.00$13.90$12.80 / 50$14.42 / 5011431.652357%0.992739-0.0859240.0035130.0045270.011311
XSP15Aug22C410.00CALL410.00$17.46$18.81 / 50$20.42 / 5011443.917697%0.999795-0.0302930.0001350.0001740.011230
XSP15Aug22P407.00PUT407.00$0.01$0.66 / 365147276.113209%-0.000022-0.0002710.0000170.0000210.000000
XSP15Aug22C394.00CALL394.00$35.29$34.80 / 50$36.42 / 501574.172402%1.000000-0.0269840.0000010.0000000.010794
XSP15Aug22P379.00PUT379.00$0.01$0.66 / 36512146.678910%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C488.00CALL488.00$0.66 / 37700144.369707%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P488.00PUT488.00$57.58 / 50$59.20 / 5000110.889793%-1.0000000.0334220.0000010.000000-0.013369
XSP15Aug22C487.00CALL487.00$0.66 / 37700142.523905%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P487.00PUT487.00$56.58 / 50$58.20 / 5000109.355364%-1.0000000.0333540.0000010.000000-0.013342
XSP15Aug22C486.00CALL486.00$0.66 / 37700140.671268%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P486.00PUT486.00$55.58 / 50$57.20 / 5000107.814911%-1.0000000.0332850.0000010.000000-0.013314
XSP15Aug22C485.00CALL485.00$0.66 / 37700138.809801%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P485.00PUT485.00$54.58 / 50$56.20 / 5000106.266233%-1.0000000.0332170.0000010.000000-0.013287
XSP15Aug22C484.00CALL484.00$0.66 / 37700136.939117%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P484.00PUT484.00$53.58 / 50$55.20 / 5000104.712541%-1.0000000.0331480.0000010.000000-0.013259
XSP15Aug22C483.00CALL483.00$0.66 / 37700135.063579%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P483.00PUT483.00$52.58 / 50$54.20 / 5000103.155017%-1.0000000.0330800.0000010.000000-0.013232
XSP15Aug22C482.00CALL482.00$0.66 / 37700133.172969%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P482.00PUT482.00$51.58 / 50$53.20 / 5000101.587730%-1.0000000.0330110.0000010.000000-0.013205
XSP15Aug22C481.00CALL481.00$0.66 / 37700131.275573%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P481.00PUT481.00$50.58 / 50$52.20 / 5000100.015034%-1.0000000.0329430.0000010.000000-0.013177
XSP15Aug22C480.00CALL480.00$0.66 / 36600129.368712%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P480.00PUT480.00$49.58 / 50$51.20 / 500098.435841%-1.0000000.0328740.0000010.000000-0.013150
XSP15Aug22C479.00CALL479.00$0.66 / 36600127.452228%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P479.00PUT479.00$48.58 / 50$50.20 / 500096.849753%-1.0000000.0328060.0000010.000000-0.013122
XSP15Aug22C478.00CALL478.00$0.66 / 36600125.525945%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P478.00PUT478.00$47.58 / 50$49.20 / 500095.257654%-1.0000000.0327370.0000010.000000-0.013095
XSP15Aug22C477.00CALL477.00$0.66 / 36600123.589679%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P477.00PUT477.00$46.58 / 50$48.20 / 500093.656352%-1.0000000.0326690.0000010.000000-0.013068
XSP15Aug22C476.00CALL476.00$0.66 / 36600121.643239%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P476.00PUT476.00$45.58 / 50$47.20 / 500092.050942%-1.0000000.0326010.0000010.000000-0.013040
XSP15Aug22C475.00CALL475.00$0.66 / 36600119.686422%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P475.00PUT475.00$44.58 / 50$46.20 / 500090.437287%-1.0000000.0325320.0000010.000000-0.013013
XSP15Aug22C474.00CALL474.00$0.66 / 36600117.719013%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P474.00PUT474.00$43.58 / 50$45.20 / 500088.814683%-1.0000000.0324640.0000010.000000-0.012985
XSP15Aug22C473.00CALL473.00$0.66 / 36600115.737956%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P473.00PUT473.00$42.58 / 50$44.20 / 500087.186648%-1.0000000.0323950.0000010.000000-0.012958
XSP15Aug22C472.00CALL472.00$0.66 / 36600113.748041%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P472.00PUT472.00$41.58 / 50$43.20 / 500085.550527%-1.0000000.0323270.0000010.000000-0.012931
XSP15Aug22C471.00CALL471.00$0.66 / 36600111.746838%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P471.00PUT471.00$40.58 / 50$42.20 / 500083.906180%-1.0000000.0322580.0000010.000000-0.012903
XSP15Aug22C470.00CALL470.00$0.66 / 36600109.734104%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P470.00PUT470.00$39.58 / 50$41.20 / 500082.251906%-1.0000000.0321900.0000010.000000-0.012876
XSP15Aug22C469.00CALL469.00$0.66 / 36600107.709567%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P469.00PUT469.00$38.58 / 50$40.20 / 500080.593046%-1.0000000.0321210.0000010.000000-0.012848
XSP15Aug22C468.00CALL468.00$0.66 / 36600105.673091%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P468.00PUT468.00$37.58 / 50$39.20 / 500078.924471%-1.0000000.0320530.0000010.000000-0.012821
XSP15Aug22C467.00CALL467.00$0.66 / 36600103.624485%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P467.00PUT467.00$36.58 / 50$38.20 / 500077.245983%-1.0000000.0319840.0000010.000000-0.012794
XSP15Aug22C466.00CALL466.00$0.66 / 36600101.562666%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P466.00PUT466.00$35.58 / 50$37.20 / 500075.562092%-1.0000000.0319160.0000010.000000-0.012766
XSP15Aug22C465.00CALL465.00$0.66 / 3660099.487357%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P465.00PUT465.00$34.58 / 50$36.20 / 500073.865557%-1.0000000.0318470.0000010.000000-0.012739
XSP15Aug22C464.00CALL464.00$0.66 / 3660097.398273%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P464.00PUT464.00$33.58 / 50$35.20 / 500072.160970%-1.0000000.0317790.0000010.000000-0.012711
XSP15Aug22C463.00CALL463.00$0.66 / 3660095.296993%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P463.00PUT463.00$32.58 / 50$34.20 / 500070.447359%-1.0000000.0317100.0000010.000000-0.012684
XSP15Aug22C462.00CALL462.00$0.66 / 3660093.177706%0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P462.00PUT462.00$31.58 / 50$33.20 / 500068.721726%-1.0000000.0316410.0000010.000000-0.012657
XSP15Aug22C461.00CALL461.00$0.66 / 3660091.044857%0.000001-0.0000010.0000010.0000000.000000
XSP15Aug22P461.00PUT461.00$30.58 / 50$32.20 / 500066.991371%-1.0000000.0315720.0000010.000000-0.012629
XSP15Aug22C460.00CALL460.00$0.66 / 3660088.896772%0.000001-0.0000030.0000010.0000000.000000
XSP15Aug22P460.00PUT460.00$29.58 / 50$31.20 / 500065.246155%-1.0000000.0315020.0000010.000000-0.012602
XSP15Aug22C459.00CALL459.00$0.66 / 3660086.734596%0.000001-0.0000060.0000010.0000000.000000
XSP15Aug22P459.00PUT459.00$28.58 / 50$30.20 / 500063.491310%-1.0000000.0314300.0000010.000000-0.012574
XSP15Aug22C458.00CALL458.00$0.66 / 3660084.552610%0.000001-0.0000130.0000010.0000010.000000
XSP15Aug22P458.00PUT458.00$27.58 / 50$29.20 / 500061.726470%-0.9999990.0313550.0000010.000001-0.012547
XSP15Aug22C457.00CALL457.00$0.66 / 3660082.355184%0.000002-0.0000280.0000020.0000020.000000
XSP15Aug22P457.00PUT457.00$26.58 / 50$28.20 / 500059.948932%-0.9999980.0312710.0000020.000002-0.012520
XSP15Aug22C456.00CALL456.00$0.66 / 3660080.140161%0.000004-0.0000590.0000040.0000050.000000
XSP15Aug22P456.00PUT456.00$25.58 / 50$27.20 / 500058.161727%-0.9999960.0311710.0000040.000005-0.012492
XSP15Aug22C455.00CALL455.00$0.66 / 3660077.907080%0.000009-0.0001220.0000070.0000100.000000
XSP15Aug22P455.00PUT455.00$24.58 / 50$26.20 / 500056.359743%-0.9999910.0310410.0000070.000010-0.012465
XSP15Aug22C454.00CALL454.00$0.66 / 3660075.655619%0.000020-0.0002430.0000150.0000190.000000
XSP15Aug22P454.00PUT454.00$23.58 / 50$25.20 / 500054.546214%-0.9999800.0308510.0000150.000019-0.012437
XSP15Aug22C453.00CALL453.00$0.66 / 3660073.380154%0.000039-0.0004740.0000290.0000370.000000
XSP15Aug22P453.00PUT453.00$22.58 / 50$24.20 / 500052.719801%-0.9999610.0305520.0000290.000037-0.012410
XSP15Aug22C452.00CALL452.00$0.66 / 3660071.085949%0.000078-0.0008990.0000550.0000700.000001
XSP15Aug22P452.00PUT452.00$21.58 / 50$23.20 / 500050.879154%-0.9999220.0300580.0000550.000070-0.012382
XSP15Aug22C451.00CALL451.00$0.66 / 3660068.770028%0.000150-0.0016620.0001010.0001300.000002
XSP15Aug22P451.00PUT451.00$20.58 / 50$22.20 / 500049.024586%-0.9998500.0292270.0001010.000130-0.012354
XSP15Aug22C450.00CALL450.00$0.66 / 3660066.428587%0.000281-0.0029920.0001820.0002340.000003
XSP15Aug22P450.00PUT450.00$19.58 / 50$21.20 / 500047.154730%-0.9997190.0278280.0001820.000234-0.012325
XSP15Aug22C449.00CALL449.00$0.66 / 3660064.066896%0.000515-0.0052480.0003190.0004110.000006
XSP15Aug22C448.00CALL448.00$0.03$0.05 / 10137.215609%0.000920-0.0089610.0005440.0007020.000011
XSP15Aug22C447.00CALL447.00$0.66 / 366010059.260371%0.001603-0.0148960.0009050.0011660.000019
XSP15Aug22C446.00CALL446.00$0.66 / 3660056.814187%0.002724-0.0241020.0014640.0018860.000032
XSP15Aug22P446.00PUT446.00$15.58 / 50$17.20 / 500039.507941%-0.9972760.0064440.0014640.001886-0.012186
XSP15Aug22C445.00CALL445.00$0.66 / 3660054.336933%0.004515-0.0379490.0023050.0029700.000053
XSP15Aug22P445.00PUT445.00$14.58 / 50$16.20 / 500037.550329%-0.995485-0.0074720.0023050.002970-0.012138
XSP15Aug22C444.00CALL444.00$0.03$0.66 / 5470151.826483%0.007300-0.0581370.0035300.0045480.000086
XSP15Aug22P444.00PUT444.00$13.58 / 50$15.20 / 500035.569883%-0.992700-0.0277280.0035300.004548-0.012078
XSP15Aug22C443.00CALL443.00$0.66 / 5470049.280371%0.011513-0.0866400.0052600.0067770.000135
XSP15Aug22P443.00PUT443.00$12.58 / 50$14.20 / 500033.566779%-0.988487-0.0563000.0052600.006777-0.012001
XSP15Aug22C442.00CALL442.00$0.66 / 5470046.690567%0.017712-0.1255810.0076220.0098210.000208
XSP15Aug22P442.00PUT442.00$11.58 / 50$13.20 / 500031.538951%-0.982288-0.0953090.0076220.009821-0.011901
XSP15Aug22C441.00CALL441.00$0.66 / 5470044.060712%0.026582-0.1770040.0107400.0138380.000311
XSP15Aug22C440.00CALL440.00$0.01$0.66 / 547042341.382228%0.038926-0.2425580.0147130.0189580.000456
XSP15Aug22P440.00PUT440.00$9.58 / 50$11.20 / 500027.398296%-0.961074-0.2124230.0147130.018958-0.011598
XSP15Aug22C439.00CALL439.00$0.66 / 4660038.650754%0.055623-0.3231030.0195920.0252440.000651
XSP15Aug22P439.00PUT439.00$8.58 / 50$10.20 / 500025.280148%-0.944377-0.2930360.0195920.025244-0.011375
XSP15Aug22C438.00CALL438.00$0.01$0.66 / 39004535.859087%0.077578-0.4182880.0253540.0326680.000908
XSP15Aug22P438.00PUT438.00$7.58 / 50$9.20 / 500023.124036%-0.922422-0.3882900.0253540.032668-0.011091
XSP15Aug22P437.00PUT437.00$6.58 / 50$8.20 / 500020.924248%-0.894368-0.4962550.0318800.041077-0.010736
XSP15Aug22C435.00CALL435.00$0.04$0.66 / 36607627.017174%0.182467-0.7633530.0461980.0595240.002133
XSP15Aug22P435.00PUT435.00$4.58 / 50$6.20 / 500016.364723%-0.817533-0.7335610.0461980.059524-0.009784
XSP15Aug22P434.00PUT434.00$3.58 / 50$5.20 / 500013.979703%-0.768332-0.8502920.0532200.068573-0.009183
XSP15Aug22P433.00PUT433.00$2.58 / 50$4.20 / 500011.496989%-0.712371-0.9554110.0595240.076694-0.008504
XSP15Aug22C417.00CALL417.00$12.12$11.81 / 50$13.42 / 500129.989163%0.988213-0.1162970.0053680.0069170.011284
XSP15Aug22P417.00PUT417.00$0.06$0.66 / 36501149.376203%-0.011787-0.0877370.0053680.006917-0.000139
XSP15Aug22C413.00CALL413.00$14.00$15.81 / 50$17.42 / 500837.597421%0.998591-0.0414420.0008040.0010360.011298
XSP15Aug22P413.00PUT413.00$0.07$0.66 / 36504660.293819%-0.001409-0.0131560.0008040.001036-0.000017
XSP15Aug22C412.00CALL412.00$7.76$16.81 / 50$18.42 / 500839.981506%0.999235-0.0357350.0004600.0005920.011278
XSP15Aug22C411.00CALL411.00$4.36$17.80 / 50$19.42 / 5005641.515548%0.999598-0.0322990.0002540.0003270.011255
XSP15Aug22P411.00PUT411.00$0.07$0.66 / 3650965.626363%-0.000402-0.0041500.0002540.000327-0.000005
XSP15Aug22P410.00PUT410.00$0.07$0.66 / 3650868.267991%-0.000205-0.0022130.0001350.000174-0.000002
XSP15Aug22C409.00CALL409.00$6.21$19.80 / 50$21.42 / 500045.408355%0.999899-0.0291510.0000700.0000900.011204
XSP15Aug22P409.00PUT409.00$0.17$0.66 / 3650370.897727%-0.000101-0.0011390.0000700.000090-0.000001
XSP15Aug22C408.00CALL408.00$7.85$20.81 / 50$22.42 / 500147.825197%0.999952-0.0285090.0000350.0000450.011177
XSP15Aug22P408.00PUT408.00$0.15$0.40 / 108665.237341%-0.000048-0.0005660.0000350.000045-0.000001
XSP15Aug22C407.00CALL407.00$7.95$21.81 / 50$23.42 / 500149.276650%0.999978-0.0281460.0000170.0000210.011150
XSP15Aug22C406.00CALL406.00$18.28$22.81 / 50$24.42 / 500151.718211%0.999990-0.0279320.0000080.0000100.011122
XSP15Aug22P406.00PUT406.00$0.12$0.10 / 10754.218820%-0.000010-0.0001260.0000080.0000100.000000
XSP15Aug22C405.00CALL405.00$8.30$23.81 / 50$25.42 / 5002353.656856%0.999996-0.0277940.0000030.0000040.011095
XSP15Aug22P405.00PUT405.00$0.03$0.66 / 36502081.287935%-0.000004-0.0000560.0000030.0000040.000000
XSP15Aug22C404.00CALL404.00$24.81 / 50$26.42 / 500055.593743%0.999998-0.0276930.0000010.0000020.011068
XSP15Aug22P404.00PUT404.00$0.19$0.66 / 3650483.859026%-0.000002-0.0000240.0000010.0000020.000000
XSP15Aug22C403.00CALL403.00$16.90$25.80 / 50$27.42 / 500856.396380%0.999999-0.0276110.0000010.0000010.011040
XSP15Aug22P403.00PUT403.00$0.02$0.66 / 36501386.422342%-0.000001-0.0000100.0000010.0000010.000000
XSP15Aug22C402.00CALL402.00$11.27$26.80 / 50$28.42 / 500158.891772%1.000000-0.0275360.0000010.0000000.011013
XSP15Aug22C401.00CALL401.00$12.11$27.80 / 50$29.42 / 500160.805065%1.000000-0.0274650.0000010.0000000.010986
XSP15Aug22P401.00PUT401.00$0.18$0.66 / 3650091.527068%-0.000001-0.0000020.0000010.0000000.000000
XSP15Aug22C400.00CALL400.00$12.93$28.80 / 50$30.42 / 500662.095918%1.000000-0.0273960.0000010.0000000.010958
XSP15Aug22P400.00PUT400.00$0.01$0.66 / 36506694.068006%-0.000001-0.0000010.0000010.0000000.000000
XSP15Aug22C399.00CALL399.00$29.80 / 50$31.42 / 500063.993763%1.000000-0.0273270.0000010.0000000.010931
XSP15Aug22P399.00PUT399.00$0.74$0.66 / 36501196.605407%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C398.00CALL398.00$30.80 / 50$32.42 / 500066.539566%1.000000-0.0272580.0000010.0000000.010903
XSP15Aug22P398.00PUT398.00$0.10$0.66 / 36501299.136852%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C397.00CALL397.00$4.95$31.80 / 50$33.42 / 500168.448875%1.000000-0.0271900.0000010.0000000.010876
XSP15Aug22P397.00PUT397.00$0.76$0.66 / 365015101.663488%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C396.00CALL396.00$5.98$32.80 / 50$34.42 / 500270.359582%1.000000-0.0271210.0000010.0000000.010849
XSP15Aug22P396.00PUT396.00$0.70$0.66 / 36508104.182650%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C395.00CALL395.00$18.46$34.09 / 50$35.42 / 5001861.374278%1.000000-0.0270530.0000010.0000000.010821
XSP15Aug22P395.00PUT395.00$0.06$0.66 / 36506106.701514%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P394.00PUT394.00$0.73$0.66 / 365018109.214953%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C393.00CALL393.00$31.61$35.80 / 50$37.42 / 500176.079090%1.000000-0.0269160.0000010.0000000.010766
XSP15Aug22P393.00PUT393.00$0.06$0.66 / 365030111.724827%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C392.00CALL392.00$6.74$36.80 / 50$38.42 / 500177.252056%1.000000-0.0268470.0000010.0000000.010739
XSP15Aug22P392.00PUT392.00$0.04$0.66 / 36505114.231380%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C391.00CALL391.00$37.80 / 50$39.42 / 500079.894216%1.000000-0.0267790.0000010.0000000.010712
XSP15Aug22P390.00PUT390.00$0.02$0.66 / 3650124119.236856%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C389.00CALL389.00$9.68$39.80 / 50$41.42 / 500482.935385%1.000000-0.0266420.0000010.0000000.010657
XSP15Aug22P389.00PUT389.00$0.04$0.66 / 36504121.741808%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C388.00CALL388.00$13.83$40.80 / 50$42.42 / 500185.619464%1.000000-0.0265740.0000010.0000000.010629
XSP15Aug22P388.00PUT388.00$0.46$0.66 / 36502124.235082%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C387.00CALL387.00$29.71$41.80 / 50$43.42 / 500687.529122%1.000000-0.0265050.0000010.0000000.010602
XSP15Aug22P387.00PUT387.00$0.20$0.66 / 36503126.731926%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C386.00CALL386.00$27.28$42.80 / 50$44.42 / 500188.628616%1.000000-0.0264370.0000010.0000000.010575
XSP15Aug22P386.00PUT386.00$0.47$0.66 / 36505129.227556%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C385.00CALL385.00$31.72$43.80 / 50$45.42 / 500391.355312%1.000000-0.0263680.0000010.0000000.010547
XSP15Aug22P385.00PUT385.00$0.01$0.01 / 201473.638363%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C384.00CALL384.00$15.88$44.80 / 50$46.42 / 500293.267072%1.000000-0.0263000.0000010.0000000.010520
XSP15Aug22P384.00PUT384.00$0.22$0.66 / 365011134.217746%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C383.00CALL383.00$16.71$45.80 / 50$47.42 / 500294.327563%1.000000-0.0262310.0000010.0000000.010492
XSP15Aug22P383.00PUT383.00$0.10$0.66 / 365010136.710341%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C382.00CALL382.00$46.80 / 50$48.42 / 500097.099917%1.000000-0.0261630.0000010.0000000.010465
XSP15Aug22P382.00PUT382.00$0.06$0.66 / 365010139.202571%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C381.00CALL381.00$47.80 / 50$49.42 / 500099.015350%1.000000-0.0260940.0000010.0000000.010438
XSP15Aug22P381.00PUT381.00$0.14$0.66 / 365015141.694624%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C380.00CALL380.00$39.90$48.81 / 50$50.42 / 5006100.935382%1.000000-0.0260260.0000010.0000000.010410
XSP15Aug22P380.00PUT380.00$0.03$0.66 / 365028144.186680%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C378.00CALL378.00$13.41$50.81 / 50$52.42 / 5001105.657328%1.000000-0.0258890.0000010.0000000.010355
XSP15Aug22P378.00PUT378.00$0.02$0.66 / 36501149.171483%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C377.00CALL377.00$51.81 / 50$53.42 / 5000106.703342%1.000000-0.0258200.0000010.0000000.010328
XSP15Aug22P377.00PUT377.00$0.09$0.66 / 36504151.664544%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C376.00CALL376.00$37.18$52.81 / 50$54.42 / 5001109.533261%1.000000-0.0257520.0000010.0000000.010301
XSP15Aug22P376.00PUT376.00$0.36$0.66 / 36502154.160018%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C375.00CALL375.00$44.18$53.81 / 50$55.42 / 5001111.474118%1.000000-0.0256830.0000010.0000000.010273
XSP15Aug22P375.00PUT375.00$0.04$0.66 / 365022156.651521%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C374.00CALL374.00$54.81 / 50$56.42 / 5000112.493417%1.000000-0.0256150.0000010.0000000.010246
XSP15Aug22P374.00PUT374.00$4.48$0.66 / 36502159.147914%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C373.00CALL373.00$55.81 / 50$57.42 / 5000115.365587%1.000000-0.0255460.0000010.0000000.010218
XSP15Aug22P373.00PUT373.00$3.43$0.66 / 36507161.644918%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C372.00CALL372.00$16.98$56.81 / 50$58.42 / 50014117.314309%1.000000-0.0254780.0000010.0000000.010191
XSP15Aug22P372.00PUT372.00$1.04$0.66 / 365012164.142969%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C371.00CALL371.00$58.09 / 50$59.42 / 5000102.321530%1.000000-0.0254090.0000010.0000000.010164
XSP15Aug22P371.00PUT371.00$0.01$0.66 / 36509166.640221%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C370.00CALL370.00$24.10$58.80 / 50$60.42 / 5003120.245061%1.000000-0.0253410.0000010.0000000.010136
XSP15Aug22P370.00PUT370.00$0.05$0.66 / 365026169.144105%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C369.00CALL369.00$59.80 / 50$61.42 / 5000122.190963%1.000000-0.0252720.0000010.0000000.010109
XSP15Aug22P369.00PUT369.00$3.67$0.66 / 36501171.645993%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C368.00CALL368.00$60.80 / 50$62.42 / 5000123.091022%1.000000-0.0252040.0000010.0000000.010082
XSP15Aug22P368.00PUT368.00$0.11$0.66 / 36500174.150188%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C367.00CALL367.00$61.80 / 50$63.42 / 5000126.087085%1.000000-0.0251350.0000010.0000000.010054
XSP15Aug22P367.00PUT367.00$3.28$0.66 / 36506176.656453%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C366.00CALL366.00$62.80 / 50$64.42 / 5000128.039820%1.000000-0.0250670.0000010.0000000.010027
XSP15Aug22P366.00PUT366.00$0.18$0.66 / 36503179.164338%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22P365.00PUT365.00$0.04$0.66 / 365036181.675310%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C364.00CALL364.00$64.80 / 50$66.42 / 5000131.954618%1.000000-0.0249300.0000010.0000000.009972
XSP15Aug22P364.00PUT364.00$0.18$0.66 / 3650486184.189247%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C363.00CALL363.00$65.81 / 50$67.42 / 5000134.974806%1.000000-0.0248610.0000010.0000000.009945
XSP15Aug22P363.00PUT363.00$0.42$0.66 / 36508186.703229%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C362.00CALL362.00$66.81 / 50$68.42 / 5000135.882000%1.000000-0.0247930.0000010.0000000.009917
XSP15Aug22P362.00PUT362.00$0.66 / 36500189.220581%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C361.00CALL361.00$67.81 / 50$69.42 / 5000138.932385%1.000000-0.0247240.0000010.0000000.009890
XSP15Aug22P361.00PUT361.00$0.16$0.66 / 36501191.739602%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C360.00CALL360.00$68.81 / 50$70.42 / 5000140.914268%1.000000-0.0246560.0000010.0000000.009862
XSP15Aug22P360.00PUT360.00$0.82$0.66 / 365031194.264333%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C359.00CALL359.00$69.81 / 50$71.42 / 5000141.797703%1.000000-0.0245870.0000010.0000000.009835
XSP15Aug22P359.00PUT359.00$1.92$0.66 / 36501196.790173%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C358.00CALL358.00$70.81 / 50$72.42 / 5000144.893729%1.000000-0.0245190.0000010.0000000.009808
XSP15Aug22P358.00PUT358.00$5.76$0.66 / 36501199.318883%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C357.00CALL357.00$71.81 / 50$73.42 / 5000146.889531%1.000000-0.0244500.0000010.0000000.009780
XSP15Aug22P357.00PUT357.00$0.66 / 36500201.850475%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C356.00CALL356.00$72.80 / 50$74.42 / 5000146.549289%1.000000-0.0243820.0000010.0000000.009753
XSP15Aug22P356.00PUT356.00$1.85$0.66 / 36502204.384877%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C355.00CALL355.00$40.20$73.80 / 50$75.42 / 5000149.733921%1.000000-0.0243130.0000010.0000000.009725
XSP15Aug22P355.00PUT355.00$0.83$0.66 / 365011206.921888%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C354.00CALL354.00$74.80 / 50$76.42 / 5000151.727446%1.000000-0.0242450.0000010.0000000.009698
XSP15Aug22P354.00PUT354.00$0.01$0.66 / 365015209.466120%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C353.00CALL353.00$75.80 / 50$77.42 / 5000152.489859%1.000000-0.0241760.0000010.0000000.009671
XSP15Aug22P353.00PUT353.00$0.51$0.66 / 365018212.010364%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C352.00CALL352.00$76.80 / 50$78.42 / 5000155.724063%1.000000-0.0241080.0000010.0000000.009643
XSP15Aug22P352.00PUT352.00$0.28$0.66 / 36509214.558782%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C351.00CALL351.00$77.80 / 50$79.42 / 5000157.729839%1.000000-0.0240390.0000010.0000000.009616
XSP15Aug22P351.00PUT351.00$0.66 / 36500217.110800%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C350.00CALL350.00$78.80 / 50$80.42 / 5000158.468535%1.000000-0.0239710.0000010.0000000.009588
XSP15Aug22P350.00PUT350.00$0.98$0.66 / 3650125219.666516%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C349.00CALL349.00$79.80 / 1$81.42 / 5000161.750342%1.000000-0.0239020.0000010.0000000.009561
XSP15Aug22P349.00PUT349.00$2.26$0.66 / 36501222.226030%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C348.00CALL348.00$80.80 / 50$82.42 / 5000163.766651%1.000000-0.0238340.0000010.0000000.009534
XSP15Aug22P348.00PUT348.00$1.02$0.66 / 36502224.789457%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C347.00CALL347.00$81.80 / 50$83.42 / 5000164.484545%1.000000-0.0237650.0000010.0000000.009506
XSP15Aug22P347.00PUT347.00$0.01$0.66 / 365021227.356936%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C346.00CALL346.00$82.80 / 50$84.42 / 5000167.811194%1.000000-0.0236970.0000010.0000000.009479
XSP15Aug22P346.00PUT346.00$0.66 / 36500229.928645%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C345.00CALL345.00$83.80 / 50$85.42 / 5000169.839553%1.000000-0.0236290.0000010.0000000.009451
XSP15Aug22P345.00PUT345.00$0.46$0.66 / 365071232.504828%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C344.00CALL344.00$84.80 / 50$86.42 / 5000170.533013%1.000000-0.0235600.0000010.0000000.009424
XSP15Aug22P344.00PUT344.00$0.66 / 36500235.080833%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C343.00CALL343.00$85.80 / 50$87.42 / 5000173.913938%1.000000-0.0234920.0000010.0000000.009397
XSP15Aug22P343.00PUT343.00$0.75$0.66 / 365015237.666860%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C342.00CALL342.00$86.80 / 50$88.42 / 5000175.955226%1.000000-0.0234230.0000010.0000000.009369
XSP15Aug22P342.00PUT342.00$0.21$0.66 / 36501240.255114%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C341.00CALL341.00$87.80 / 50$89.42 / 5000176.622798%1.000000-0.0233550.0000010.0000000.009342
XSP15Aug22P341.00PUT341.00$0.01$0.66 / 36508242.847681%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C340.00CALL340.00$88.80 / 50$90.42 / 5000180.052702%1.000000-0.0232860.0000010.0000000.009314
XSP15Aug22P340.00PUT340.00$0.19$0.66 / 3650113245.444680%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C335.00CALL335.00$93.81 / 50$95.42 / 5000196.772959%1.000000-0.0229440.0000010.0000000.009177
XSP15Aug22P335.00PUT335.00$0.01$0.66 / 365027258.502157%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C330.00CALL330.00$98.81 / 50$100.42 / 5000200.821878%1.000000-0.0226010.0000010.0000000.009040
XSP15Aug22P330.00PUT330.00$0.66 / 36500271.684437%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C325.00CALL325.00$103.80 / 50$105.42 / 5000211.394109%1.000000-0.0222590.0000010.0000000.008903
XSP15Aug22P325.00PUT325.00$1.17$0.66 / 36505285.000378%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C320.00CALL320.00$108.80 / 50$110.42 / 5000220.465117%1.000000-0.0219160.0000010.0000000.008767
XSP15Aug22P320.00PUT320.00$0.66 / 36500298.460786%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C315.00CALL315.00$113.80 / 50$115.42 / 5000232.946406%1.000000-0.0215740.0000010.0000000.008630
XSP15Aug22P315.00PUT315.00$0.66 / 36500312.074427%-0.0000010.0000000.0000010.0000000.000000
XSP15Aug22C310.00CALL310.00$69.70$118.80 / 50$120.42 / 5000243.937939%1.000000-0.0212310.0000010.0000000.008493
XSP15Aug22P310.00PUT310.00$0.03$0.66 / 365011325.850059%-0.0000010.0000000.0000010.0000000.000000