XSP.IN Option Chain

End of day data from July 6, 2022 for XSP.IN options expiring on August 19, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP19Aug22P330.00PUT330.00$1.52$1.60 / 595$1.64 / 595591,06832.433341%-0.045312-0.0375450.0026330.128690-0.022343
XSP19Aug22C408.00CALL408.00$3.62$3.37 / 289$3.43 / 289571420.383913%0.287236-0.1416500.0094130.4600780.128533
XSP19Aug22C380.00CALL380.00$16.56$15.93 / 119$16.03 / 119265724.640768%0.576779-0.1664810.0108150.5286220.252315
XSP19Aug22P380.00PUT380.00$11.50$11.19 / 136$11.28 / 136259225.635860%-0.423221-0.1498250.0108150.528622-0.215253
XSP19Aug22C390.00CALL390.00$11.02$10.20 / 136$10.30 / 136193723.004584%0.467229-0.1672830.0109830.5368100.206343
XSP19Aug22C385.00CALL385.00$13.60$12.92 / 119$13.02 / 119187423.835025%0.521857-0.1684060.0110030.5378190.229428
XSP19Aug22P348.00PUT348.00$3.89$3.42 / 424$3.47 / 37418030.088463%-0.129658-0.0826410.0058330.285095-0.064486
XSP19Aug22P337.00PUT337.00$2.50$2.15 / 652$2.20 / 5271210531.472991%-0.070894-0.0532900.0037450.183058-0.035065
XSP19Aug22C415.00CALL415.00$1.84$1.95 / 391$2.01 / 391114719.660557%0.228994-0.1255080.0083670.4089620.102887
XSP19Aug22P360.00PUT360.00$5.08$5.52 / 322$5.59 / 272981828.607651%-0.221265-0.1155470.0082060.401083-0.110840
XSP19Aug22C420.00CALL420.00$1.27$1.29 / 510$1.34 / 51084719.318653%0.192323-0.1130590.0075520.3691210.086636
XSP19Aug22C384.00CALL384.00$14.70$13.50 / 119$13.60 / 1198123.998315%0.532851-0.1682670.0109820.5368010.234038
XSP19Aug22P195.00PUT195.00$0.05$0.02 / 1,782$0.05 / 1,35084666.948097%-0.0000010.0000000.0000010.0000000.000000
XSP19Aug22P375.00PUT375.00$9.12$9.47 / 153$9.54 / 153710326.435023%-0.369061-0.1450930.0104210.509349-0.186915
XSP19Aug22P350.00PUT350.00$3.83$3.71 / 407$3.77 / 357755729.846161%-0.142954-0.0882710.0062360.304792-0.071178
XSP19Aug22P336.00PUT336.00$2.12$2.06 / 652$2.11 / 527610331.603984%-0.066713-0.0508660.0035740.174676-0.032982
XSP19Aug22C464.00CALL464.00$0.06$0.03 / 1,475$0.06 / 1,35052620.407545%0.026954-0.0254760.0017190.0840370.012333
XSP19Aug22C411.00CALL411.00$2.99$2.68 / 340$2.74 / 3405420.033140%0.261317-0.1349880.0089830.4390780.117145
XSP19Aug22P390.00PUT390.00$15.80$15.44 / 119$15.53 / 119515,90123.984886%-0.532771-0.1501890.0109830.536810-0.273530
XSP19Aug22P370.00PUT370.00$7.58$7.97 / 187$8.04 / 187517327.213834%-0.316712-0.1375320.0098350.480728-0.159774
XSP19Aug22P346.00PUT346.00$3.00$3.14 / 533$3.20 / 4085430.327572%-0.117175-0.0770490.0054330.265574-0.058215
XSP19Aug22C400.00CALL400.00$5.71$5.82 / 187$5.88 / 187413421.440503%0.362739-0.1566310.0103610.5064230.161460
XSP19Aug22C386.00CALL386.00$10.98$12.35 / 119$12.45 / 11941123.666636%0.510875-0.1684230.0110160.5384280.224811
XSP19Aug22P385.00PUT385.00$12.58$13.17 / 119$13.26 / 11945424.810950%-0.478143-0.1515310.0110030.537819-0.244292
XSP19Aug22P381.00PUT381.00$11.06$11.56 / 136$11.66 / 1364925.473070%-0.434179-0.1504120.0108690.531280-0.221021
XSP19Aug22P363.00PUT363.00$5.90$6.18 / 238$6.25 / 23841528.204146%-0.248321-0.1229280.0087460.427508-0.124643
XSP19Aug22P300.00PUT300.00$0.58$0.54 / 816$0.57 / 816433338.266060%-0.003421-0.0040820.0002840.013902-0.001670
XSP19Aug22P372.00PUT372.00$8.00$8.55 / 170$8.62 / 170315,51026.916856%-0.337369-0.1408760.0100910.493227-0.170456
XSP19Aug22P365.00PUT365.00$7.50$6.66 / 221$6.73 / 22131,49027.940625%-0.267160-0.1275130.0090850.444052-0.134285
XSP19Aug22P356.00PUT356.00$4.56$4.73 / 306$4.79 / 30635129.122158%-0.187646-0.1049810.0074380.363577-0.093761
XSP19Aug22P355.00PUT355.00$4.33$4.54 / 373$4.60 / 323337129.229900%-0.179707-0.1022450.0072410.353915-0.089739
XSP19Aug22P345.00PUT345.00$2.78$3.01 / 531$3.07 / 42531,83530.447489%-0.111238-0.0742790.0052360.255919-0.055237
XSP19Aug22C418.00CALL418.00$1.49$1.53 / 459$1.58 / 87621119.451856%0.206488-0.1180910.0078820.3852590.092923
XSP19Aug22C413.00CALL413.00$2.68$2.30 / 357$2.35 / 3742519.849395%0.244829-0.1303200.0086800.4242770.109880
XSP19Aug22C410.00CALL410.00$3.13$2.90 / 323$2.96 / 32328220.155426%0.269800-0.1372580.0091300.4462520.120877
XSP19Aug22P410.00PUT410.00$27.25$27.30 / 61$28.86 / 6121721.397549%-0.730200-0.1192880.0091300.446252-0.383604
XSP19Aug22C409.00CALL409.00$2.87$3.13 / 306$3.19 / 30621420.271718%0.278441-0.1394810.0092730.4532570.124674
XSP19Aug22C407.00CALL407.00$3.31$3.62 / 272$3.68 / 2722820.488767%0.296182-0.1437630.0095480.4667020.132454
XSP19Aug22P401.00PUT401.00$23.63$20.94 / 71$22.46 / 712122.381824%-0.647161-0.1374500.0102610.501553-0.336243
XSP19Aug22C388.00CALL388.00$12.08$11.25 / 119$11.35 / 1192423.336569%0.488979-0.1680920.0110160.5384220.215569
XSP19Aug22P382.00PUT382.00$13.07$11.95 / 136$12.04 / 136213225.308426%-0.445158-0.1508760.0109150.533530-0.226813
XSP19Aug22C381.00CALL381.00$15.75$15.31 / 119$15.40 / 11921124.479726%0.565821-0.1671110.0108690.5312800.247778
XSP19Aug22P379.00PUT379.00$11.75$10.83 / 136$10.90 / 1362225.787354%-0.412294-0.1491170.0107520.525558-0.209513
XSP19Aug22P353.00PUT353.00$4.72$4.19 / 390$4.25 / 3402129.476113%-0.164411-0.0966990.0068410.334374-0.082003
XSP19Aug22P340.00PUT340.00$2.43$2.44 / 612$2.49 / 493235431.072229%-0.084561-0.0608590.0042820.209279-0.041884
XSP19Aug22P326.00PUT326.00$1.57$1.35 / 771$1.40 / 9462033.041429%-0.034255-0.0299360.0020970.102497-0.016863
XSP19Aug22C440.00CALL440.00$0.27$0.23 / 1,141$0.27 / 1,59113,55219.141900%0.086367-0.0647430.0043500.2126170.039236
XSP19Aug22C416.00CALL416.00$2.07$1.80 / 425$1.86 / 4251119.593390%0.221325-0.1230580.0082070.4011450.099495
XSP19Aug22C404.00CALL404.00$4.12$4.47 / 238$4.54 / 2381420.879467%0.323895-0.1497230.0099280.4852560.144568
XSP19Aug22C402.00CALL402.00$5.55$5.11 / 221$5.18 / 22115221.148906%0.343062-0.1533380.0101560.4963930.152916
XSP19Aug22C399.00CALL399.00$5.64$6.19 / 187$6.26 / 187128921.590485%0.372757-0.1581470.0104540.5109930.165800
XSP19Aug22C391.00CALL391.00$8.89$9.72 / 136$9.79 / 1361522.857571%0.456428-0.1667030.0109540.5354120.201745
XSP19Aug22P384.00PUT384.00$14.26$12.75 / 119$12.84 / 11911724.972828%-0.467149-0.1514360.0109820.536801-0.238452
XSP19Aug22C383.00CALL383.00$13.27$14.09 / 119$14.19 / 1191124.158743%0.543849-0.1680040.0109530.5353710.238635
XSP19Aug22P383.00PUT383.00$13.72$12.34 / 136$12.44 / 13611325.141761%-0.456151-0.1512170.0109530.535371-0.232624
XSP19Aug22C382.00CALL382.00$13.78$14.69 / 119$14.79 / 1191124.315995%0.554842-0.1676190.0109150.5335300.243216
XSP19Aug22C379.00CALL379.00$14.80$16.57 / 102$16.66 / 10211324.799211%0.587706-0.1657290.0107520.5255580.256825
XSP19Aug22P377.00PUT377.00$10.43$10.13 / 153$10.22 / 15311426.131525%-0.390566-0.1473400.0106030.518234-0.198134
XSP19Aug22P367.00PUT367.00$7.53$7.16 / 221$7.23 / 2211927.653186%-0.286587-0.1317860.0094030.459585-0.144255
XSP19Aug22P362.00PUT362.00$6.19$5.96 / 255$6.02 / 2551328.345470%-0.239136-0.1205300.0085700.418897-0.119951
XSP19Aug22P352.00PUT352.00$4.80$4.03 / 390$4.09 / 34015229.616256%-0.157058-0.0938990.0066400.324531-0.078290
XSP19Aug22P344.00PUT344.00$3.50$2.89 / 531$2.94 / 42512530.568463%-0.105503-0.0715310.0050400.246355-0.052362
XSP19Aug22P333.00PUT333.00$2.08$1.81 / 686$1.86 / 5781232.000325%-0.055246-0.0439330.0030840.150722-0.027276
XSP19Aug22P320.00PUT320.00$1.11$1.06 / 1,222$1.11 / 1,197190934.043434%-0.021746-0.0205260.0014360.070172-0.010681
XSP19Aug22P315.00PUT315.00$1.05$0.88 / 1,056$0.92 / 73115134.964425%-0.014400-0.0144560.0010100.049365-0.007060
XSP19Aug22C560.00CALL560.00$0.02$0.02 / 1,6570135.206426%0.000043-0.0000730.0000050.0002430.000020
XSP19Aug22P560.00PUT560.00$169.65$174.00 / 50$175.58 / 5001648.947121%-0.9999570.0244720.0000050.000243-0.689028
XSP19Aug22C555.00CALL555.00$0.02 / 1,6570034.447651%0.000064-0.0001060.0000070.0003520.000030
XSP19Aug22P555.00PUT555.00$169.02 / 50$170.59 / 500048.047439%-0.9999360.0242200.0000070.000352-0.682866
XSP19Aug22C550.00CALL550.00$0.02 / 1,6570033.678153%0.000094-0.0001520.0000100.0005060.000044
XSP19Aug22P550.00PUT550.00$164.01 / 50$165.60 / 500046.894355%-0.9999060.0239550.0000100.000506-0.676700
XSP19Aug22C545.00CALL545.00$0.02 / 1,6570032.897935%0.000138-0.0002180.0000150.0007240.000064
XSP19Aug22P545.00PUT545.00$159.02 / 50$160.61 / 500045.890710%-0.9998620.0236700.0000150.000724-0.670527
XSP19Aug22C540.00CALL540.00$0.02 / 1,6570032.110522%0.000201-0.0003100.0000210.0010280.000093
XSP19Aug22P540.00PUT540.00$154.04 / 50$155.62 / 500044.952523%-0.9997990.0233590.0000210.001028-0.664346
XSP19Aug22C535.00CALL535.00$0.02 / 1,6570031.315098%0.000291-0.0004370.0000300.0014520.000135
XSP19Aug22P535.00PUT535.00$149.05 / 50$150.64 / 500043.997038%-0.9997090.0230120.0000300.001452-0.658152
XSP19Aug22C530.00CALL530.00$0.02 / 1,6570030.509292%0.000419-0.0006130.0000420.0020360.000194
XSP19Aug22P530.00PUT530.00$144.08 / 50$145.65 / 500043.095836%-0.9995810.0226170.0000420.002036-0.651941
XSP19Aug22C525.00CALL525.00$0.02$0.02 / 1,657014529.693037%0.000599-0.0008540.0000580.0028350.000277
XSP19Aug22P525.00PUT525.00$139.07 / 50$140.66 / 500041.886465%-0.9994010.0221570.0000580.002835-0.645705
XSP19Aug22C520.00CALL520.00$0.02 / 1,6570028.864997%0.000851-0.0011820.0000800.0039200.000393
XSP19Aug22P520.00PUT520.00$134.08 / 50$135.67 / 500040.808645%-0.9991490.0216100.0000800.003920-0.639437
XSP19Aug22C515.00CALL515.00$0.02 / 1,6570028.030345%0.001202-0.0016230.0001100.0053810.000555
XSP19Aug22P515.00PUT515.00$129.11 / 50$130.69 / 500039.923426%-0.9987980.0209500.0001100.005381-0.633123
XSP19Aug22C510.00CALL510.00$0.02 / 1,5500027.180558%0.001686-0.0022120.0001500.0073300.000778
XSP19Aug22P510.00PUT510.00$124.13 / 50$125.70 / 500038.877161%-0.9983140.0201420.0001500.007330-0.626747
XSP19Aug22C505.00CALL505.00$0.06$0.02 / 1,2500326.321710%0.002350-0.0029900.0002030.0099070.001084
XSP19Aug22P505.00PUT505.00$119.14 / 50$120.71 / 500037.745725%-0.9976500.0191440.0002030.009907-0.620290
XSP19Aug22C500.00CALL500.00$0.09$0.02 / 850015225.448366%0.003252-0.0040110.0002720.0132820.001499
XSP19Aug22P500.00PUT500.00$114.14 / 50$115.72 / 500036.532557%-0.9967480.0179050.0002720.013282-0.613723
XSP19Aug22C495.00CALL495.00$1.84$0.03 / 1,6570325.516009%0.004468-0.0053340.0003610.0176590.002057
XSP19Aug22P495.00PUT495.00$109.15 / 50$110.74 / 500035.429388%-0.9955320.0163620.0003610.017659-0.607012
XSP19Aug22C490.00CALL490.00$0.18$0.03 / 1,657010324.591944%0.006094-0.0070340.0004760.0232740.002804
XSP19Aug22P490.00PUT490.00$104.17 / 50$105.75 / 500034.302929%-0.9939060.0144430.0004760.023274-0.600113
XSP19Aug22C485.00CALL485.00$0.28$0.03 / 1,5500523.654949%0.008249-0.0091930.0006220.0304010.003792
XSP19Aug22P485.00PUT485.00$107.79$99.18 / 50$100.77 / 500033.154733%-0.9917510.0120660.0006220.030401-0.592973
XSP19Aug22C480.00CALL480.00$0.37$0.04 / 1,6570523.371170%0.011079-0.0119030.0008050.0393440.005088
XSP19Aug22P480.00PUT480.00$102.79$94.21 / 50$95.79 / 500232.093968%-0.9889210.0091360.0008050.039344-0.585525
XSP19Aug22C475.00CALL475.00$0.07$0.01 / 1,657$0.04 / 1,6570721.354413%0.014761-0.0152660.0010320.0504300.006772
XSP19Aug22P475.00PUT475.00$97.82$89.21 / 50$90.80 / 500130.780621%-0.9852390.0055540.0010320.050430-0.577689
XSP19Aug22C470.00CALL470.00$0.54$0.01 / 1,782$0.05 / 1,65705220.754815%0.019507-0.0193860.0013090.0640010.008939
XSP19Aug22P470.00PUT470.00$91.02$84.25 / 50$85.82 / 5001129.715840%-0.9804930.0012140.0013090.064001-0.569369
XSP19Aug22C469.00CALL469.00$0.02 / 1,050$0.05 / 1,6570020.883261%0.020605-0.0203100.0013720.0670430.009439
XSP19Aug22P469.00PUT469.00$83.31 / 50$84.84 / 500029.836130%-0.9793950.0002460.0013720.067043-0.567638
XSP19Aug22C468.00CALL468.00$0.02 / 1,575$0.05 / 1,2500020.681971%0.021757-0.0212700.0014360.0702010.009965
XSP19Aug22P468.00PUT468.00$82.29 / 50$83.82 / 500029.355775%-0.978243-0.0007570.0014360.070201-0.565882
XSP19Aug22C467.00CALL467.00$0.02 / 1,782$0.05 / 8500020.480345%0.022966-0.0222660.0015030.0734760.010516
XSP19Aug22P467.00PUT467.00$81.30 / 50$82.83 / 500029.172303%-0.977034-0.0017960.0015030.073476-0.564101
XSP19Aug22C466.00CALL466.00$0.02 / 1,782$0.06 / 1,6570020.562841%0.024233-0.0232980.0015730.0768730.011094
XSP19Aug22P466.00PUT466.00$80.30 / 50$81.83 / 500028.888543%-0.975767-0.0028730.0015730.076873-0.562292
XSP19Aug22C465.00CALL465.00$0.10$0.03 / 850$0.06 / 1,6570620.615014%0.025562-0.0243680.0016450.0803920.011699
XSP19Aug22P465.00PUT465.00$74.40$79.27 / 50$80.85 / 500128.554951%-0.974438-0.0039870.0016450.080392-0.560457
XSP19Aug22P464.00PUT464.00$78.26 / 50$79.85 / 500028.220644%-0.973046-0.0051390.0017190.084037-0.558592
XSP19Aug22C463.00CALL463.00$0.04$0.03 / 1,782$0.07 / 1,6570420.432811%0.028412-0.0266240.0017960.0878090.012997
XSP19Aug22P463.00PUT463.00$77.32 / 50$78.85 / 500028.222654%-0.971588-0.0063300.0017960.087809-0.556698
XSP19Aug22C462.00CALL462.00$10.58$0.03 / 1,782$0.07 / 1,6570220.220221%0.029939-0.0278110.0018760.0917110.013692
XSP19Aug22P462.00PUT462.00$76.29 / 50$77.86 / 500027.841320%-0.970061-0.0075610.0018760.091711-0.554772
XSP19Aug22C461.00CALL461.00$0.04 / 1,350$0.07 / 1,3500020.221680%0.031536-0.0290390.0019590.0957440.014419
XSP19Aug22P461.00PUT461.00$75.33 / 50$76.86 / 500027.738867%-0.968464-0.0088330.0019590.095744-0.552815
XSP19Aug22C460.00CALL460.00$0.16$0.04 / 1,657$0.08 / 1,65708320.205376%0.033207-0.0303070.0020440.0999120.015179
XSP19Aug22P460.00PUT460.00$44.79$74.30 / 50$75.88 / 500227.402547%-0.966793-0.0101450.0020440.099912-0.550824
XSP19Aug22C459.00CALL459.00$0.51$0.05 / 850$0.08 / 1,6570220.173920%0.034955-0.0316180.0021320.1042140.015974
XSP19Aug22P459.00PUT459.00$73.34 / 50$74.87 / 500027.248990%-0.965045-0.0114990.0021320.104214-0.548800
XSP19Aug22C458.00CALL458.00$1.75$0.05 / 1,657$0.08 / 8500019.954145%0.036781-0.0329700.0022230.1086540.016803
XSP19Aug22P458.00PUT458.00$72.32 / 50$73.89 / 500026.956697%-0.963219-0.0128950.0022230.108654-0.546739
XSP19Aug22C457.00CALL457.00$1.43$0.05 / 1,657$0.09 / 1,6570219.906432%0.038688-0.0343650.0023170.1132320.017670
XSP19Aug22P457.00PUT457.00$71.36 / 50$72.89 / 500026.841550%-0.961312-0.0143340.0023170.113232-0.544642
XSP19Aug22C456.00CALL456.00$0.11$0.06 / 1,657$0.09 / 95006019.844151%0.040680-0.0358030.0024130.1179500.018575
XSP19Aug22P456.00PUT456.00$70.33 / 50$71.90 / 500026.458468%-0.959320-0.0158160.0024130.117950-0.542507
XSP19Aug22C455.00CALL455.00$0.25$0.06 / 1,657$0.10 / 1,65701919.775092%0.042759-0.0372840.0025130.1228090.019518
XSP19Aug22P455.00PUT455.00$87.68$69.32 / 50$70.91 / 500326.163020%-0.957241-0.0173410.0025130.122809-0.540333
XSP19Aug22C454.00CALL454.00$0.07 / 1,657$0.10 / 8500019.692089%0.044928-0.0388090.0026150.1278100.020502
XSP19Aug22P454.00PUT454.00$68.35 / 50$69.92 / 500026.040520%-0.955072-0.0189090.0026150.127810-0.538119
XSP19Aug22C453.00CALL453.00$2.28$0.08 / 1,050$0.11 / 1,4500219.739755%0.047189-0.0403780.0027200.1329530.021528
XSP19Aug22P453.00PUT453.00$67.34 / 50$68.93 / 500025.742353%-0.952811-0.0205220.0027200.132953-0.535862
XSP19Aug22C452.00CALL452.00$0.24$0.08 / 1,657$0.12 / 1,6570619.634604%0.049546-0.0419910.0028280.1382390.022597
XSP19Aug22P452.00PUT452.00$66.37 / 50$67.94 / 500025.610963%-0.950454-0.0221790.0028280.138239-0.533563
XSP19Aug22C451.00CALL451.00$0.13$0.09 / 1,657$0.12 / 8500619.519873%0.052002-0.0436480.0029390.1436680.023710
XSP19Aug22P451.00PUT451.00$65.37 / 50$66.95 / 500025.353240%-0.947998-0.0238800.0029390.143668-0.531220
XSP19Aug22C450.00CALL450.00$0.13$0.10 / 1,550$0.13 / 950019519.514012%0.054559-0.0453490.0030530.1492400.024868
XSP19Aug22P450.00PUT450.00$27.86$64.39 / 50$65.96 / 5003525.170453%-0.945441-0.0256250.0030530.149240-0.528831
XSP19Aug22C449.00CALL449.00$0.18$0.11 / 1,250$0.14 / 1,25003219.487973%0.057221-0.0470950.0031700.1549550.026073
XSP19Aug22P449.00PUT449.00$63.40 / 50$64.97 / 500024.946203%-0.942779-0.0274150.0031700.154955-0.526395
XSP19Aug22C448.00CALL448.00$0.56$0.12 / 1,050$0.15 / 1,3500219.449901%0.059990-0.0488840.0032900.1608120.027327
XSP19Aug22P448.00PUT448.00$62.41 / 50$63.98 / 500024.718010%-0.940010-0.0292480.0032900.160812-0.523912
XSP19Aug22C447.00CALL447.00$0.13 / 1,150$0.16 / 1,2500019.393184%0.062870-0.0507180.0034130.1668110.028629
XSP19Aug22P447.00PUT447.00$61.40 / 50$62.99 / 500024.410246%-0.937130-0.0311250.0034130.166811-0.521379
XSP19Aug22C446.00CALL446.00$3.02$0.14 / 1,450$0.17 / 9500319.325204%0.065863-0.0525950.0035380.1729490.029982
XSP19Aug22P446.00PUT446.00$77.09$60.42 / 50$62.00 / 500024.216795%-0.934137-0.0330460.0035380.172949-0.518795
XSP19Aug22C445.00CALL445.00$0.15$0.15 / 1,657$0.18 / 8500619.244583%0.068972-0.0545150.0036670.1792270.031388
XSP19Aug22P445.00PUT445.00$55.61$59.45 / 50$61.02 / 5001,47824.093004%-0.931028-0.0350110.0036670.179227-0.516159
XSP19Aug22C444.00CALL444.00$0.56$0.16 / 1,657$0.20 / 1,6570219.233694%0.072201-0.0564780.0037980.1856410.032846
XSP19Aug22P444.00PUT444.00$58.46 / 50$60.04 / 500023.889869%-0.927799-0.0370170.0037980.185641-0.513471
XSP19Aug22C443.00CALL443.00$1.69$0.18 / 1,358$0.21 / 1,0330219.200933%0.075551-0.0584830.0039320.1921900.034359
XSP19Aug22P443.00PUT443.00$57.46 / 50$59.05 / 500023.611595%-0.924449-0.0390660.0039320.192190-0.510727
XSP19Aug22C442.00CALL442.00$0.36$0.19 / 1,749$0.23 / 1,62403519.155592%0.079027-0.0605300.0040690.1988710.035927
XSP19Aug22P442.00PUT442.00$65.32$56.50 / 50$58.07 / 500523.504221%-0.920973-0.0411560.0040690.198871-0.507928
XSP19Aug22C441.00CALL441.00$0.39$0.21 / 1,716$0.25 / 1,59101519.159338%0.082632-0.0626170.0042080.2056810.037553
XSP19Aug22P441.00PUT441.00$55.52 / 50$57.09 / 500023.321760%-0.917368-0.0432870.0042080.205681-0.505073
XSP19Aug22P440.00PUT440.00$39.19$54.54 / 1$56.11 / 500123.133835%-0.913633-0.0454570.0043500.212617-0.502159
XSP19Aug22C439.00CALL439.00$0.77$0.25 / 1,224$0.29 / 1,5580519.104004%0.090235-0.0669080.0044940.2196760.040979
XSP19Aug22P439.00PUT439.00$63.09$53.56 / 50$55.13 / 50026622.940701%-0.909765-0.0476660.0044940.219676-0.499185
XSP19Aug22C438.00CALL438.00$0.92$0.27 / 1,624$0.31 / 1,5580419.052707%0.094241-0.0691100.0046410.2268530.042782
XSP19Aug22P438.00PUT438.00$52.59 / 50$54.16 / 500022.805493%-0.905759-0.0499120.0046410.226853-0.496152
XSP19Aug22C437.00CALL437.00$0.42$0.29 / 1,649$0.33 / 88203218.987753%0.098385-0.0713490.0047900.2341430.044647
XSP19Aug22P437.00PUT437.00$51.60 / 50$53.18 / 500022.571696%-0.901615-0.0521950.0047900.234143-0.493056
XSP19Aug22C436.00CALL436.00$0.65$0.32 / 1,407$0.36 / 1,2820319.002771%0.102672-0.0736220.0049420.2415430.046575
XSP19Aug22P436.00PUT436.00$46.77$50.64 / 50$52.21 / 500122.450332%-0.897328-0.0545120.0049420.241543-0.489898
XSP19Aug22C435.00CALL435.00$0.57$0.35 / 1,090$0.39 / 1,3650318.995185%0.107102-0.0759290.0050950.2490460.048566
XSP19Aug22P435.00PUT435.00$45.97$49.66 / 50$51.24 / 500222.263570%-0.892898-0.0568620.0050950.249046-0.486677
XSP19Aug22C434.00CALL434.00$0.38 / 1,373$0.42 / 1,0480018.968645%0.111680-0.0782660.0052510.2566470.050622
XSP19Aug22P434.00PUT434.00$30.13$48.77 / 51$50.30 / 5102522.407295%-0.888320-0.0592440.0052510.256647-0.483390
XSP19Aug22C433.00CALL433.00$13.18$0.41 / 1,550$0.45 / 7310118.924070%0.116407-0.0806340.0054080.2643400.052744
XSP19Aug22P433.00PUT433.00$69.09$47.73 / 51$49.31 / 510121.982588%-0.883593-0.0616550.0054080.264340-0.480038
XSP19Aug22C432.00CALL432.00$0.45 / 1,550$0.49 / 7310018.937055%0.121286-0.0830290.0055670.2721180.054932
XSP19Aug22P432.00PUT432.00$58.06$46.77 / 51$48.35 / 510121.852552%-0.878714-0.0640940.0055670.272118-0.476619
XSP19Aug22C431.00CALL431.00$0.92$0.49 / 1,392$0.53 / 71402318.930919%0.126319-0.0854500.0057280.2799740.057188
XSP19Aug22P431.00PUT431.00$67.14$45.84 / 51$47.45 / 510121.946415%-0.873681-0.0665590.0057280.279974-0.473133
XSP19Aug22C430.00CALL430.00$0.36$0.54 / 797$0.58 / 69709218.969981%0.131507-0.0878950.0058900.2879010.059512
XSP19Aug22P430.00PUT430.00$53.72$44.88 / 51$46.45 / 5102021.693443%-0.868493-0.0690470.0058900.287901-0.469578
XSP19Aug22C429.00CALL429.00$0.92$0.59 / 680$0.63 / 6800218.983419%0.136854-0.0903600.0060540.2958910.061905
XSP19Aug22P429.00PUT429.00$43.93 / 51$45.50 / 510021.581934%-0.863146-0.0715570.0060540.295891-0.465954
XSP19Aug22C428.00CALL428.00$1.16$0.64 / 1,063$0.69 / 1,0630219.003800%0.142360-0.0928450.0062180.3039350.064368
XSP19Aug22P428.00PUT428.00$53.72$43.02 / 52$44.55 / 520221.551237%-0.857640-0.0740850.0062180.303935-0.462261
XSP19Aug22C427.00CALL427.00$1.07$0.70 / 946$0.75 / 1,0460419.029455%0.148027-0.0953450.0063840.3120250.066902
XSP19Aug22P427.00PUT427.00$42.05 / 52$43.62 / 520021.413590%-0.851973-0.0766290.0063840.312025-0.458497
XSP19Aug22C426.00CALL426.00$0.55$0.77 / 629$0.81 / 62902519.058760%0.153858-0.0978590.0065500.3201520.069506
XSP19Aug22P426.00PUT426.00$41.12 / 52$42.69 / 520021.352274%-0.846142-0.0791870.0065500.320152-0.454663
XSP19Aug22C425.00CALL425.00$0.64$0.84 / 612$0.88 / 61204819.085651%0.159852-0.1003840.0067170.3283060.072181
XSP19Aug22P425.00PUT425.00$48.29$40.19 / 52$41.76 / 520821.275261%-0.840148-0.0817560.0067170.328306-0.450757
XSP19Aug22C424.00CALL424.00$1.14$0.91 / 695$0.96 / 5950819.113747%0.166012-0.1029160.0068840.3364780.074928
XSP19Aug22P424.00PUT424.00$23.32$39.27 / 53$40.84 / 530721.223852%-0.833988-0.0843320.0068840.336478-0.446780
XSP19Aug22C423.00CALL423.00$1.30$1.00 / 578$1.04 / 5780819.163145%0.172339-0.1054530.0070510.3446560.077747
XSP19Aug22P423.00PUT423.00$38.36 / 53$39.93 / 530021.195581%-0.827661-0.0869130.0070510.344656-0.442730
XSP19Aug22C422.00CALL422.00$1.15$1.09 / 561$1.13 / 5610419.207433%0.178832-0.1079920.0072190.3528300.080638
XSP19Aug22P422.00PUT422.00$36.27$37.45 / 53$39.02 / 530121.145935%-0.821168-0.0894950.0072190.352830-0.438609
XSP19Aug22C421.00CALL421.00$1.10$1.18 / 527$1.23 / 5270519.246072%0.185494-0.1105280.0073850.3609890.083601
XSP19Aug22P421.00PUT421.00$20.71$36.55 / 54$38.12 / 540221.117998%-0.814506-0.0920750.0073850.360989-0.434415
XSP19Aug22P420.00PUT420.00$45.69$35.65 / 54$37.23 / 54012121.089576%-0.807677-0.0946500.0075520.369121-0.430150
XSP19Aug22C419.00CALL419.00$1.20$1.40 / 493$1.45 / 4930619.360381%0.199321-0.1155810.0077170.3772160.089744
XSP19Aug22P419.00PUT419.00$34.78 / 55$36.35 / 550021.106574%-0.800679-0.0972160.0077170.377216-0.425812
XSP19Aug22P418.00PUT418.00$33.91 / 55$35.47 / 550021.102574%-0.793512-0.0997690.0078820.385259-0.421402
XSP19Aug22C417.00CALL417.00$1.41$1.66 / 442$1.71 / 4420319.509434%0.213823-0.1205840.0080450.3932400.096173
XSP19Aug22P417.00PUT417.00$43.82$33.04 / 56$34.61 / 560421.108685%-0.786177-0.1023070.0080450.393240-0.416921
XSP19Aug22P416.00PUT416.00$32.19 / 56$33.75 / 560021.124633%-0.778675-0.1048240.0082070.401145-0.412369
XSP19Aug22P415.00PUT415.00$39.40$31.34 / 57$32.91 / 570621.146562%-0.771006-0.1073180.0083670.408962-0.407746
XSP19Aug22C414.00CALL414.00$2.10$2.12 / 374$2.18 / 3740719.763742%0.236829-0.1279300.0085250.4166770.106349
XSP19Aug22P414.00PUT414.00$29.57$30.50 / 58$32.07 / 580421.161021%-0.763171-0.1097830.0085250.416677-0.403054
XSP19Aug22P413.00PUT413.00$16.41$29.67 / 58$31.25 / 580121.192872%-0.755171-0.1122170.0086800.424277-0.398292
XSP19Aug22C412.00CALL412.00$3.18$2.48 / 357$2.54 / 35705219.935636%0.252992-0.1326740.0088330.4317490.113479
XSP19Aug22P412.00PUT412.00$28.88 / 59$30.44 / 590021.270497%-0.747008-0.1146150.0088330.431749-0.393463
XSP19Aug22P411.00PUT411.00$28.08 / 60$29.65 / 600021.332716%-0.738683-0.1169740.0089830.439078-0.388566
XSP19Aug22P409.00PUT409.00$26.53 / 62$28.09 / 620021.472769%-0.721559-0.1215540.0092730.453257-0.378577
XSP19Aug22P408.00PUT408.00$24.04$25.76 / 63$27.33 / 630521.533440%-0.712764-0.1237670.0094130.460078-0.373487
XSP19Aug22P407.00PUT407.00$29.21$25.03 / 64$26.60 / 6402621.652961%-0.703818-0.1259240.0095480.466702-0.368336
XSP19Aug22C406.00CALL406.00$3.25$3.89 / 272$3.95 / 2720420.615336%0.305276-0.1458160.0096790.4731150.136435
XSP19Aug22P406.00PUT406.00$24.29 / 65$25.86 / 650021.719058%-0.694724-0.1280210.0096790.473115-0.363125
XSP19Aug22C405.00CALL405.00$3.65$4.17 / 255$4.24 / 25506220.747241%0.314515-0.1478040.0098060.4793050.140473
XSP19Aug22P405.00PUT405.00$35.64$23.64 / 66$25.16 / 6602121.909920%-0.685485-0.1300520.0098060.479305-0.357856
XSP19Aug22P404.00PUT404.00$24.81$22.90 / 67$24.45 / 670021.958736%-0.676105-0.1320150.0099280.485256-0.352531
XSP19Aug22C403.00CALL403.00$3.48$4.78 / 221$4.85 / 22102321.006921%0.333412-0.1515690.0100440.4909560.148716
XSP19Aug22P403.00PUT403.00$22.21 / 68$23.77 / 680022.070928%-0.666588-0.1339050.0100440.490956-0.347153
XSP19Aug22P402.00PUT402.00$23.14$21.59 / 70$23.12 / 700222.260724%-0.656938-0.1357180.0101560.496393-0.341722
XSP19Aug22C401.00CALL401.00$12.37$5.46 / 204$5.52 / 2040621.295658%0.352839-0.1550270.0102610.5015530.157164
XSP19Aug22P400.00PUT400.00$28.50$20.30 / 72$21.83 / 7203722.517465%-0.637261-0.1390980.0103610.506423-0.330717
XSP19Aug22P399.00PUT399.00$19.64 / 74$21.20 / 740022.607107%-0.627243-0.1406580.0104540.510993-0.325147
XSP19Aug22C398.00CALL398.00$6.95$6.58 / 170$6.65 / 17004821.743037%0.382887-0.1595710.0105410.5152490.170180
XSP19Aug22P398.00PUT398.00$11.77$19.07 / 75$20.60 / 750122.791370%-0.617113-0.1421260.0105410.515249-0.319536
XSP19Aug22C397.00CALL397.00$6.97 / 170$7.06 / 1700021.888037%0.393124-0.1609000.0106220.5191820.174600
XSP19Aug22P397.00PUT397.00$12.20$18.44 / 77$20.00 / 770122.888739%-0.606876-0.1434990.0106220.519182-0.313886
XSP19Aug22C396.00CALL396.00$6.43$7.39 / 153$7.48 / 1530222.044346%0.403461-0.1621310.0106960.5227790.179054
XSP19Aug22P396.00PUT396.00$17.96$17.90 / 79$19.43 / 790523.079348%-0.596539-0.1447740.0106960.522779-0.308201
XSP19Aug22C395.00CALL395.00$6.90$7.84 / 153$7.91 / 15301222.213537%0.413893-0.1632600.0107620.5260320.183541
XSP19Aug22P395.00PUT395.00$18.75$17.30 / 80$18.85 / 800623.176779%-0.586107-0.1459460.0107620.526032-0.302484
XSP19Aug22C394.00CALL394.00$8.29 / 153$8.36 / 1530022.375493%0.424412-0.1642840.0108210.5289310.188057
XSP19Aug22P394.00PUT394.00$16.79 / 82$18.31 / 820023.374300%-0.575588-0.1470140.0108210.528931-0.296738
XSP19Aug22C393.00CALL393.00$8.72$8.75 / 136$8.82 / 1360122.530617%0.435012-0.1652010.0108730.5314650.192598
XSP19Aug22P393.00PUT393.00$19.59$16.95 / 102$17.05 / 1020523.499346%-0.564988-0.1479750.0108730.531465-0.290965
XSP19Aug22C392.00CALL392.00$7.89$9.23 / 136$9.30 / 1360522.699369%0.445687-0.1660080.0109170.5336280.197162
XSP19Aug22P392.00PUT392.00$16.43 / 119$16.53 / 1190023.658594%-0.554313-0.1488260.0109170.533628-0.285171
XSP19Aug22P391.00PUT391.00$18.20$15.93 / 119$16.02 / 1190223.817461%-0.543572-0.1495650.0109540.535412-0.279358
XSP19Aug22C389.00CALL389.00$10.72 / 119$10.82 / 1190023.173405%0.478082-0.1677460.0110030.5378150.210952
XSP19Aug22P389.00PUT389.00$20.47$14.96 / 119$15.05 / 119011724.147132%-0.521918-0.1506960.0110030.537815-0.267690
XSP19Aug22P388.00PUT388.00$18.99$14.49 / 119$14.59 / 119023324.314093%-0.511021-0.1510850.0110160.538422-0.261842
XSP19Aug22C387.00CALL387.00$7.87$11.80 / 119$11.89 / 1190023.503923%0.499913-0.1683180.0110200.5386280.220190
XSP19Aug22P387.00PUT387.00$20.42$14.04 / 119$14.13 / 11902124.476959%-0.500087-0.1513550.0110200.538628-0.255991
XSP19Aug22P386.00PUT386.00$21.57$13.60 / 119$13.69 / 11902024.645436%-0.489125-0.1515040.0110160.538428-0.250139
XSP19Aug22C378.00CALL378.00$13.35$17.21 / 102$17.31 / 1020624.960098%0.598594-0.1648560.0106820.5220940.261302
XSP19Aug22P378.00PUT378.00$15.04$10.47 / 136$10.57 / 1360425.970751%-0.401406-0.1482880.0106820.522094-0.203805
XSP19Aug22C377.00CALL377.00$17.12$17.18 / 84$18.70 / 8401225.165694%0.609434-0.1638640.0106030.5182340.265743
XSP19Aug22C376.00CALL376.00$13.61$17.84 / 82$19.37 / 820625.322698%0.620219-0.1627550.0105160.5139830.270144
XSP19Aug22P376.00PUT376.00$14.64$9.80 / 153$9.87 / 15302526.283128%-0.379781-0.1462740.0105160.513983-0.192503
XSP19Aug22C375.00CALL375.00$16.04$18.49 / 81$20.04 / 8101325.449903%0.630939-0.1615290.0104210.5093490.274501
XSP19Aug22C374.00CALL374.00$18.26$19.17 / 80$20.72 / 800925.596640%0.641587-0.1601900.0103180.5043390.278810
XSP19Aug22P374.00PUT374.00$14.57$9.16 / 170$9.24 / 170011526.617377%-0.358413-0.1437970.0103180.504339-0.181376
XSP19Aug22C373.00CALL373.00$17.87$19.89 / 78$21.41 / 780425.774023%0.652153-0.1587400.0102080.4989620.283067
XSP19Aug22P373.00PUT373.00$10.62$8.85 / 170$8.92 / 1700426.761365%-0.347847-0.1423910.0102080.498962-0.175888
XSP19Aug22C372.00CALL372.00$17.52$20.55 / 77$22.07 / 77011425.840949%0.662631-0.1571810.0100910.4932270.287268
XSP19Aug22C371.00CALL371.00$18.81$21.26 / 76$22.78 / 7601625.989816%0.673012-0.1555170.0099660.4871460.291411
XSP19Aug22P371.00PUT371.00$6.77$8.25 / 187$8.32 / 18701127.053920%-0.326988-0.1392550.0099660.487146-0.165084
XSP19Aug22C370.00CALL370.00$19.01$21.97 / 75$23.49 / 7501226.117693%0.683288-0.1537500.0098350.4807280.295490
XSP19Aug22C369.00CALL369.00$20.29$22.69 / 74$24.22 / 7401026.264669%0.693452-0.1518840.0096970.4739870.299503
XSP19Aug22P369.00PUT369.00$9.94$7.69 / 204$7.76 / 204026827.355905%-0.306548-0.1357110.0096970.473987-0.154530
XSP19Aug22C368.00CALL368.00$19.33$23.43 / 73$24.98 / 730126.441387%0.703496-0.1499240.0095530.4669350.303447
XSP19Aug22P368.00PUT368.00$6.93$7.42 / 204$7.49 / 204011927.499984%-0.296504-0.1337940.0095530.466935-0.149356
XSP19Aug22C367.00CALL367.00$17.70$24.17 / 72$25.73 / 720426.589533%0.713413-0.1478720.0094030.4595850.307317
XSP19Aug22C366.00CALL366.00$24.89 / 71$26.41 / 710026.619826%0.723197-0.1457330.0092460.4519530.311111
XSP19Aug22P366.00PUT366.00$5.69$6.91 / 221$6.97 / 2210527.794561%-0.276803-0.1296910.0092460.451953-0.139231
XSP19Aug22C365.00CALL365.00$30.58$25.65 / 70$27.17 / 700326.763765%0.732840-0.1435120.0090850.4440520.314827
XSP19Aug22C364.00CALL364.00$26.41 / 70$27.93 / 700026.889710%0.742336-0.1412120.0089180.4358980.318460
XSP19Aug22P364.00PUT364.00$7.86$6.42 / 238$6.48 / 23804028.069630%-0.257664-0.1252570.0089180.435898-0.129421
XSP19Aug22C363.00CALL363.00$27.17 / 69$28.69 / 690026.997389%0.751679-0.1388390.0087460.4275080.322008
XSP19Aug22C362.00CALL362.00$27.94 / 68$29.46 / 680027.110992%0.760864-0.1363960.0085700.4188970.325469
XSP19Aug22C361.00CALL361.00$28.75 / 67$30.28 / 670027.311730%0.769884-0.1338910.0083900.4100830.328840
XSP19Aug22P361.00PUT361.00$8.60$5.74 / 255$5.80 / 2550228.480110%-0.230116-0.1180680.0083900.410083-0.115350
XSP19Aug22C360.00CALL360.00$27.81$29.50 / 67$31.02 / 6701227.325809%0.778735-0.1313260.0082060.4010830.332119
XSP19Aug22C359.00CALL359.00$30.28 / 66$31.81 / 660027.416452%0.787412-0.1287080.0080180.3919140.335304
XSP19Aug22P359.00PUT359.00$7.11$5.31 / 339$5.38 / 2890328.735219%-0.212588-0.1129720.0080180.391914-0.106424
XSP19Aug22C358.00CALL358.00$31.07 / 65$32.59 / 650027.491925%0.795910-0.1260410.0078280.3825950.338393
XSP19Aug22P358.00PUT358.00$7.97$5.11 / 339$5.17 / 2890728.855216%-0.204090-0.1103500.0078280.382595-0.102105
XSP19Aug22C357.00CALL357.00$31.88 / 65$33.41 / 650027.623686%0.804225-0.1233320.0076340.3731430.341385
XSP19Aug22P357.00PUT357.00$6.80$4.92 / 306$4.98 / 30601528.999464%-0.195775-0.1076840.0076340.373143-0.097883
XSP19Aug22C356.00CALL356.00$32.70 / 64$34.27 / 640027.804142%0.812354-0.1205850.0074380.3635770.344277
XSP19Aug22C355.00CALL355.00$30.23$33.52 / 64$35.04 / 640127.848852%0.820293-0.1178060.0072410.3539150.347068
XSP19Aug22C354.00CALL354.00$34.34 / 63$35.86 / 630027.940936%0.828039-0.1149990.0070410.3441740.349757
XSP19Aug22P354.00PUT354.00$6.25$4.37 / 323$4.42 / 3230129.359632%-0.171961-0.0994830.0070410.344174-0.085820
XSP19Aug22C353.00CALL353.00$35.14 / 63$36.67 / 630027.969808%0.835589-0.1121720.0068410.3343740.352343
XSP19Aug22C352.00CALL352.00$34.81$35.99 / 62$37.52 / 620128.112759%0.842942-0.1093280.0066400.3245310.354826
XSP19Aug22C351.00CALL351.00$36.81 / 62$38.34 / 620028.144511%0.850095-0.1064730.0064380.3146650.357204
XSP19Aug22P351.00PUT351.00$5.38$3.87 / 407$3.92 / 35706829.725378%-0.149905-0.0910880.0064380.314665-0.074682
XSP19Aug22C350.00CALL350.00$36.44$37.65 / 61$39.18 / 6101528.216693%0.857046-0.1036120.0062360.3047920.359477
XSP19Aug22C349.00CALL349.00$37.29$38.51 / 61$40.09 / 610128.416043%0.863796-0.1007510.0060340.2949290.361645
XSP19Aug22P349.00PUT349.00$5.22$3.56 / 424$3.62 / 3740629.968938%-0.136204-0.0854540.0060340.294929-0.067780
XSP19Aug22C348.00CALL348.00$39.37 / 60$40.94 / 600028.502390%0.870342-0.0978950.0058330.2850950.363708
XSP19Aug22C347.00CALL347.00$40.22 / 60$41.80 / 600028.571804%0.876685-0.0950480.0056320.2753040.365665
XSP19Aug22P347.00PUT347.00$5.34$3.28 / 441$3.33 / 3910330.210161%-0.123315-0.0798380.0056320.275304-0.061298
XSP19Aug22C346.00CALL346.00$41.07 / 59$42.60 / 590028.511933%0.882825-0.0922150.0054330.2655740.367518
XSP19Aug22C345.00CALL345.00$104.70$41.96 / 59$43.49 / 590128.658916%0.888762-0.0894000.0052360.2559190.369266
XSP19Aug22C344.00CALL344.00$42.83 / 59$44.40 / 590028.793329%0.894497-0.0866090.0050400.2463550.370910
XSP19Aug22C343.00CALL343.00$43.71 / 58$45.28 / 580028.872324%0.900030-0.0838460.0048470.2368950.372452
XSP19Aug22P343.00PUT343.00$3.33$2.77 / 567$2.82 / 4420130.689901%-0.099970-0.0688120.0048470.236895-0.049590
XSP19Aug22C342.00CALL342.00$44.59 / 58$46.12 / 580028.854260%0.905364-0.0811140.0046560.2275540.373891
XSP19Aug22P342.00PUT342.00$3.08$2.66 / 573$2.71 / 45903130.831277%-0.094636-0.0661240.0046560.227554-0.046921
XSP19Aug22C341.00CALL341.00$45.48 / 58$47.01 / 580028.929939%0.910499-0.0784180.0044670.2183450.375228
XSP19Aug22P341.00PUT341.00$3.64$2.55 / 595$2.60 / 4760130.960068%-0.089501-0.0634720.0044670.218345-0.044353
XSP19Aug22C340.00CALL340.00$46.33$46.38 / 57$47.90 / 5701029.007816%0.915439-0.0757610.0042820.2092790.376466
XSP19Aug22C339.00CALL339.00$47.27 / 57$48.84 / 570029.156166%0.920185-0.0731470.0040990.2003690.377605
XSP19Aug22P339.00PUT339.00$2.34 / 618$2.39 / 4930031.205602%-0.079815-0.0582890.0040990.200369-0.039515
XSP19Aug22C338.00CALL338.00$48.17 / 57$49.74 / 570029.218485%0.924740-0.0705800.0039200.1916260.378648
XSP19Aug22P338.00PUT338.00$3.19$2.24 / 635$2.29 / 5100231.327280%-0.075260-0.0557650.0039200.191626-0.037242
XSP19Aug22C337.00CALL337.00$49.07 / 56$50.65 / 560029.285367%0.929106-0.0680610.0037450.1830580.379594
XSP19Aug22C336.00CALL336.00$49.98 / 56$51.51 / 560029.235569%0.933287-0.0655940.0035740.1746760.380447
XSP19Aug22C335.00CALL335.00$53.46$50.89 / 56$52.42 / 560229.281923%0.937287-0.0631810.0034060.1664870.381208
XSP19Aug22P335.00PUT335.00$2.65$1.97 / 669$2.02 / 54403,12431.722720%-0.062713-0.0484980.0034060.166487-0.030990
XSP19Aug22C334.00CALL334.00$51.81 / 56$53.38 / 560029.462571%0.941108-0.0608260.0032430.1585000.381879
XSP19Aug22P334.00PUT334.00$3.70$1.89 / 686$1.94 / 56106031.867936%-0.058892-0.0461860.0032430.158500-0.029089
XSP19Aug22C333.00CALL333.00$52.73 / 55$54.30 / 550029.523846%0.944754-0.0585290.0030840.1507220.382461
XSP19Aug22C332.00CALL332.00$53.65 / 55$55.23 / 550029.592433%0.948230-0.0562930.0029290.1431570.382958
XSP19Aug22P332.00PUT332.00$2.97$1.74 / 578$1.78 / 57801632.142004%-0.051770-0.0417410.0029290.143157-0.025549
XSP19Aug22C331.00CALL331.00$54.57 / 55$56.15 / 550029.611399%0.951540-0.0541190.0027790.1358120.383371
XSP19Aug22P331.00PUT331.00$1.99$1.66 / 720$1.71 / 5950232.269698%-0.048460-0.0396110.0027790.135812-0.023905
XSP19Aug22C330.00CALL330.00$66.58$55.51 / 55$57.04 / 550629.576315%0.954688-0.0520090.0026330.1286900.383703
XSP19Aug22C329.00CALL329.00$56.44 / 54$58.02 / 540029.763347%0.957677-0.0499640.0024920.1217950.383955
XSP19Aug22P329.00PUT329.00$1.86$1.53 / 737$1.58 / 6120532.584474%-0.042323-0.0355440.0024920.121795-0.020860
XSP19Aug22C328.00CALL328.00$57.37 / 54$58.95 / 540029.780221%0.960514-0.0479850.0023550.1151300.384131
XSP19Aug22P328.00PUT328.00$1.47 / 754$1.51 / 6290032.722422%-0.039486-0.0336080.0023550.115130-0.019454
XSP19Aug22C327.00CALL327.00$58.29 / 54$59.82 / 540029.524554%0.963201-0.0460720.0022240.1086970.384232
XSP19Aug22P327.00PUT327.00$2.03$1.41 / 754$1.45 / 6290132.874152%-0.036799-0.0317390.0022240.108697-0.018123
XSP19Aug22C326.00CALL326.00$59.25 / 54$60.83 / 540029.876784%0.965745-0.0442250.0020970.1024970.384261
XSP19Aug22C325.00CALL325.00$60.20 / 54$61.73 / 540029.775082%0.968150-0.0424460.0019750.0965310.384221
XSP19Aug22P325.00PUT325.00$1.61$1.30 / 771$1.34 / 64601,31133.196113%-0.031850-0.0282010.0019750.096531-0.015673
XSP19Aug22C324.00CALL324.00$61.12 / 53$62.65 / 530029.595734%0.970420-0.0407340.0018580.0907980.384113
XSP19Aug22P324.00PUT324.00$1.97$1.25 / 788$1.29 / 6630233.369481%-0.029580-0.0265330.0018580.090798-0.014550
XSP19Aug22C323.00CALL323.00$62.07 / 53$63.60 / 530029.626948%0.972561-0.0390890.0017450.0852970.383941
XSP19Aug22P323.00PUT323.00$1.20 / 788$1.24 / 6630033.531235%-0.027439-0.0249320.0017450.085297-0.013492
XSP19Aug22C322.00CALL322.00$63.02 / 53$64.55 / 530029.630907%0.974577-0.0375110.0016370.0800270.383706
XSP19Aug22P322.00PUT322.00$2.03$1.15 / 805$1.19 / 6800133.678699%-0.025423-0.0233970.0016370.080027-0.012496
XSP19Aug22C321.00CALL321.00$63.98 / 53$65.50 / 530029.656019%0.976473-0.0359990.0015340.0749860.383412
XSP19Aug22P321.00PUT321.00$1.11 / 805$1.15 / 7800033.884636%-0.023527-0.0219290.0015340.074986-0.011560
XSP19Aug22C320.00CALL320.00$58.68$64.95 / 53$66.48 / 530129.855387%0.978254-0.0345520.0014360.0701720.383060
XSP19Aug22C319.00CALL319.00$65.91 / 53$67.49 / 530030.142744%0.979925-0.0331690.0013420.0655800.382654
XSP19Aug22P319.00PUT319.00$1.02 / 1,222$1.06 / 6970034.192095%-0.020075-0.0191870.0013420.065580-0.009857
XSP19Aug22C318.00CALL318.00$66.87 / 53$68.45 / 530030.166142%0.981490-0.0318510.0012520.0612080.382196
XSP19Aug22P318.00PUT318.00$0.99 / 839$1.03 / 1,1140034.433826%-0.018510-0.0179120.0012520.061208-0.009085
XSP19Aug22C317.00CALL317.00$67.83 / 52$69.41 / 520030.165628%0.982955-0.0305940.0011670.0570520.381687
XSP19Aug22P317.00PUT317.00$0.95 / 839$0.99 / 7140034.596577%-0.017045-0.0167000.0011670.057052-0.008363
XSP19Aug22C316.00CALL316.00$68.79 / 52$70.37 / 520030.138419%0.984323-0.0293990.0010860.0531060.381131
XSP19Aug22P316.00PUT316.00$0.92 / 856$0.96 / 1,4250034.823696%-0.015677-0.0155480.0010860.053106-0.007689
XSP19Aug22C315.00CALL315.00$69.75 / 52$71.32 / 520030.011985%0.985600-0.0282630.0010100.0493650.380529
XSP19Aug22C314.00CALL314.00$70.70 / 52$72.23 / 520029.487188%0.986790-0.0271850.0009380.0458260.379884
XSP19Aug22P314.00PUT314.00$2.51$0.85 / 856$0.89 / 7310135.174012%-0.013210-0.0134220.0009380.045826-0.006475
XSP19Aug22C313.00CALL313.00$71.68 / 52$73.27 / 520030.053474%0.987898-0.0261640.0008690.0424810.379199
XSP19Aug22P313.00PUT313.00$0.82 / 873$0.86 / 7480035.374726%-0.012102-0.0124450.0008690.042481-0.005930
XSP19Aug22C312.00CALL312.00$72.65 / 52$74.24 / 520030.034089%0.988927-0.0251980.0008050.0393260.378474
XSP19Aug22P312.00PUT312.00$0.79 / 1,073$0.83 / 7480035.567258%-0.011073-0.0115230.0008050.039326-0.005424
XSP19Aug22C311.00CALL311.00$73.62 / 52$75.21 / 520029.979797%0.989882-0.0242860.0007440.0363530.377713
XSP19Aug22P311.00PUT311.00$1.14$0.77 / 873$0.80 / 7480435.796060%-0.010118-0.0106540.0007440.036353-0.004954
XSP19Aug22C310.00CALL310.00$74.60 / 52$76.13 / 520029.527006%0.990768-0.0234250.0006870.0335580.376918
XSP19Aug22P310.00PUT310.00$1.30$0.74 / 890$0.78 / 1,26504036.014997%-0.009232-0.0098370.0006870.033558-0.004519
XSP19Aug22C309.00CALL309.00$75.56 / 52$77.15 / 520029.753546%0.991587-0.0226130.0006330.0309330.376090
XSP19Aug22P309.00PUT309.00$0.72 / 890$0.75 / 7650036.227081%-0.008413-0.0090690.0006330.030933-0.004117
XSP19Aug22C308.00CALL308.00$76.52 / 52$78.05 / 520028.647029%0.992344-0.0218490.0005830.0284720.375231
XSP19Aug22P308.00PUT308.00$0.69 / 990$0.73 / 1,0650036.431201%-0.007656-0.0083490.0005830.028472-0.003745
XSP19Aug22C307.00CALL307.00$77.53 / 51$79.06 / 510029.307505%0.993043-0.0211310.0005350.0261690.374343
XSP19Aug22P307.00PUT307.00$0.67 / 1,107$0.70 / 7820036.627229%-0.006957-0.0076750.0005350.026169-0.003403
XSP19Aug22C306.00CALL306.00$78.49 / 51$80.07 / 510029.352632%0.993686-0.0204580.0004910.0240170.373429
XSP19Aug22P306.00PUT306.00$0.65 / 782$0.68 / 7820036.862752%-0.006314-0.0070450.0004910.024017-0.003087
XSP19Aug22C305.00CALL305.00$79.47 / 51$81.00 / 510028.495844%0.994279-0.0198260.0004500.0220080.372489
XSP19Aug22P305.00PUT305.00$2.84$0.63 / 782$0.66 / 78206337.096352%-0.005721-0.0064570.0004500.022008-0.002796
XSP19Aug22C304.00CALL304.00$80.44 / 51$82.03 / 510028.915418%0.994823-0.0192340.0004120.0201380.371525
XSP19Aug22P304.00PUT304.00$0.61 / 799$0.64 / 7990037.320199%-0.005177-0.0059100.0004120.020138-0.002530
XSP19Aug22C303.00CALL303.00$81.42 / 51$83.00 / 510028.472503%0.995322-0.0186810.0003760.0183990.370539
XSP19Aug22P303.00PUT303.00$1.07$0.59 / 799$0.62 / 7990337.537312%-0.004678-0.0054000.0003760.018399-0.002285
XSP19Aug22C302.00CALL302.00$82.38 / 51$83.91 / 510025.373741%0.995779-0.0181640.0003430.0167840.369532
XSP19Aug22P302.00PUT302.00$1.07$0.57 / 799$0.60 / 7990237.747685%-0.004221-0.0049270.0003430.016784-0.002061
XSP19Aug22C301.00CALL301.00$83.36 / 51$84.89 / 510023.441886%0.996197-0.0176810.0003130.0152870.368507
XSP19Aug22P301.00PUT301.00$0.91$0.55 / 1,199$0.59 / 1,3990138.009163%-0.003803-0.0044880.0003130.015287-0.001857
XSP19Aug22C300.00CALL300.00$84.37 / 51$85.90 / 510025.409451%0.996579-0.0172320.0002840.0139020.367463
XSP19Aug22C195.00CALL195.00$188.60 / 50$190.17 / 50000.000000%1.000000-0.0085470.0000010.0000000.239936
XSP19Aug22C190.00CALL190.00$193.58 / 50$195.17 / 50000.000000%1.000000-0.0083280.0000010.0000000.233784
XSP19Aug22P190.00PUT190.00$0.02 / 1,657$0.05 / 1,6570069.350036%-0.0000010.0000000.0000010.0000000.000000
XSP19Aug22C185.00CALL185.00$198.55 / 50$200.08 / 50000.000000%1.000000-0.0081090.0000010.0000000.227632
XSP19Aug22P185.00PUT185.00$0.02 / 850$0.04 / 1,0500070.830592%-0.0000010.0000000.0000010.0000000.000000