XSP.IN Option Chain
End of day data from July 6, 2022 for XSP.IN options expiring on August 19, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP19Aug22P330.00 | PUT | 330.00 | $1.52 | $1.60 / 595 | $1.64 / 595 | 59 | 1,068 | 32.433341% | -0.045312 | -0.037545 | 0.002633 | 0.128690 | -0.022343 |
| XSP19Aug22C408.00 | CALL | 408.00 | $3.62 | $3.37 / 289 | $3.43 / 289 | 57 | 14 | 20.383913% | 0.287236 | -0.141650 | 0.009413 | 0.460078 | 0.128533 |
| XSP19Aug22C380.00 | CALL | 380.00 | $16.56 | $15.93 / 119 | $16.03 / 119 | 26 | 57 | 24.640768% | 0.576779 | -0.166481 | 0.010815 | 0.528622 | 0.252315 |
| XSP19Aug22P380.00 | PUT | 380.00 | $11.50 | $11.19 / 136 | $11.28 / 136 | 25 | 92 | 25.635860% | -0.423221 | -0.149825 | 0.010815 | 0.528622 | -0.215253 |
| XSP19Aug22C390.00 | CALL | 390.00 | $11.02 | $10.20 / 136 | $10.30 / 136 | 19 | 37 | 23.004584% | 0.467229 | -0.167283 | 0.010983 | 0.536810 | 0.206343 |
| XSP19Aug22C385.00 | CALL | 385.00 | $13.60 | $12.92 / 119 | $13.02 / 119 | 18 | 74 | 23.835025% | 0.521857 | -0.168406 | 0.011003 | 0.537819 | 0.229428 |
| XSP19Aug22P348.00 | PUT | 348.00 | $3.89 | $3.42 / 424 | $3.47 / 374 | 18 | 0 | 30.088463% | -0.129658 | -0.082641 | 0.005833 | 0.285095 | -0.064486 |
| XSP19Aug22P337.00 | PUT | 337.00 | $2.50 | $2.15 / 652 | $2.20 / 527 | 12 | 105 | 31.472991% | -0.070894 | -0.053290 | 0.003745 | 0.183058 | -0.035065 |
| XSP19Aug22C415.00 | CALL | 415.00 | $1.84 | $1.95 / 391 | $2.01 / 391 | 11 | 47 | 19.660557% | 0.228994 | -0.125508 | 0.008367 | 0.408962 | 0.102887 |
| XSP19Aug22P360.00 | PUT | 360.00 | $5.08 | $5.52 / 322 | $5.59 / 272 | 9 | 818 | 28.607651% | -0.221265 | -0.115547 | 0.008206 | 0.401083 | -0.110840 |
| XSP19Aug22C420.00 | CALL | 420.00 | $1.27 | $1.29 / 510 | $1.34 / 510 | 8 | 47 | 19.318653% | 0.192323 | -0.113059 | 0.007552 | 0.369121 | 0.086636 |
| XSP19Aug22C384.00 | CALL | 384.00 | $14.70 | $13.50 / 119 | $13.60 / 119 | 8 | 1 | 23.998315% | 0.532851 | -0.168267 | 0.010982 | 0.536801 | 0.234038 |
| XSP19Aug22P195.00 | PUT | 195.00 | $0.05 | $0.02 / 1,782 | $0.05 / 1,350 | 8 | 46 | 66.948097% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP19Aug22P375.00 | PUT | 375.00 | $9.12 | $9.47 / 153 | $9.54 / 153 | 7 | 103 | 26.435023% | -0.369061 | -0.145093 | 0.010421 | 0.509349 | -0.186915 |
| XSP19Aug22P350.00 | PUT | 350.00 | $3.83 | $3.71 / 407 | $3.77 / 357 | 7 | 557 | 29.846161% | -0.142954 | -0.088271 | 0.006236 | 0.304792 | -0.071178 |
| XSP19Aug22P336.00 | PUT | 336.00 | $2.12 | $2.06 / 652 | $2.11 / 527 | 6 | 103 | 31.603984% | -0.066713 | -0.050866 | 0.003574 | 0.174676 | -0.032982 |
| XSP19Aug22C464.00 | CALL | 464.00 | $0.06 | $0.03 / 1,475 | $0.06 / 1,350 | 5 | 26 | 20.407545% | 0.026954 | -0.025476 | 0.001719 | 0.084037 | 0.012333 |
| XSP19Aug22C411.00 | CALL | 411.00 | $2.99 | $2.68 / 340 | $2.74 / 340 | 5 | 4 | 20.033140% | 0.261317 | -0.134988 | 0.008983 | 0.439078 | 0.117145 |
| XSP19Aug22P390.00 | PUT | 390.00 | $15.80 | $15.44 / 119 | $15.53 / 119 | 5 | 15,901 | 23.984886% | -0.532771 | -0.150189 | 0.010983 | 0.536810 | -0.273530 |
| XSP19Aug22P370.00 | PUT | 370.00 | $7.58 | $7.97 / 187 | $8.04 / 187 | 5 | 173 | 27.213834% | -0.316712 | -0.137532 | 0.009835 | 0.480728 | -0.159774 |
| XSP19Aug22P346.00 | PUT | 346.00 | $3.00 | $3.14 / 533 | $3.20 / 408 | 5 | 4 | 30.327572% | -0.117175 | -0.077049 | 0.005433 | 0.265574 | -0.058215 |
| XSP19Aug22C400.00 | CALL | 400.00 | $5.71 | $5.82 / 187 | $5.88 / 187 | 4 | 134 | 21.440503% | 0.362739 | -0.156631 | 0.010361 | 0.506423 | 0.161460 |
| XSP19Aug22C386.00 | CALL | 386.00 | $10.98 | $12.35 / 119 | $12.45 / 119 | 4 | 11 | 23.666636% | 0.510875 | -0.168423 | 0.011016 | 0.538428 | 0.224811 |
| XSP19Aug22P385.00 | PUT | 385.00 | $12.58 | $13.17 / 119 | $13.26 / 119 | 4 | 54 | 24.810950% | -0.478143 | -0.151531 | 0.011003 | 0.537819 | -0.244292 |
| XSP19Aug22P381.00 | PUT | 381.00 | $11.06 | $11.56 / 136 | $11.66 / 136 | 4 | 9 | 25.473070% | -0.434179 | -0.150412 | 0.010869 | 0.531280 | -0.221021 |
| XSP19Aug22P363.00 | PUT | 363.00 | $5.90 | $6.18 / 238 | $6.25 / 238 | 4 | 15 | 28.204146% | -0.248321 | -0.122928 | 0.008746 | 0.427508 | -0.124643 |
| XSP19Aug22P300.00 | PUT | 300.00 | $0.58 | $0.54 / 816 | $0.57 / 816 | 4 | 333 | 38.266060% | -0.003421 | -0.004082 | 0.000284 | 0.013902 | -0.001670 |
| XSP19Aug22P372.00 | PUT | 372.00 | $8.00 | $8.55 / 170 | $8.62 / 170 | 3 | 15,510 | 26.916856% | -0.337369 | -0.140876 | 0.010091 | 0.493227 | -0.170456 |
| XSP19Aug22P365.00 | PUT | 365.00 | $7.50 | $6.66 / 221 | $6.73 / 221 | 3 | 1,490 | 27.940625% | -0.267160 | -0.127513 | 0.009085 | 0.444052 | -0.134285 |
| XSP19Aug22P356.00 | PUT | 356.00 | $4.56 | $4.73 / 306 | $4.79 / 306 | 3 | 51 | 29.122158% | -0.187646 | -0.104981 | 0.007438 | 0.363577 | -0.093761 |
| XSP19Aug22P355.00 | PUT | 355.00 | $4.33 | $4.54 / 373 | $4.60 / 323 | 3 | 371 | 29.229900% | -0.179707 | -0.102245 | 0.007241 | 0.353915 | -0.089739 |
| XSP19Aug22P345.00 | PUT | 345.00 | $2.78 | $3.01 / 531 | $3.07 / 425 | 3 | 1,835 | 30.447489% | -0.111238 | -0.074279 | 0.005236 | 0.255919 | -0.055237 |
| XSP19Aug22C418.00 | CALL | 418.00 | $1.49 | $1.53 / 459 | $1.58 / 876 | 2 | 11 | 19.451856% | 0.206488 | -0.118091 | 0.007882 | 0.385259 | 0.092923 |
| XSP19Aug22C413.00 | CALL | 413.00 | $2.68 | $2.30 / 357 | $2.35 / 374 | 2 | 5 | 19.849395% | 0.244829 | -0.130320 | 0.008680 | 0.424277 | 0.109880 |
| XSP19Aug22C410.00 | CALL | 410.00 | $3.13 | $2.90 / 323 | $2.96 / 323 | 2 | 82 | 20.155426% | 0.269800 | -0.137258 | 0.009130 | 0.446252 | 0.120877 |
| XSP19Aug22P410.00 | PUT | 410.00 | $27.25 | $27.30 / 61 | $28.86 / 61 | 2 | 17 | 21.397549% | -0.730200 | -0.119288 | 0.009130 | 0.446252 | -0.383604 |
| XSP19Aug22C409.00 | CALL | 409.00 | $2.87 | $3.13 / 306 | $3.19 / 306 | 2 | 14 | 20.271718% | 0.278441 | -0.139481 | 0.009273 | 0.453257 | 0.124674 |
| XSP19Aug22C407.00 | CALL | 407.00 | $3.31 | $3.62 / 272 | $3.68 / 272 | 2 | 8 | 20.488767% | 0.296182 | -0.143763 | 0.009548 | 0.466702 | 0.132454 |
| XSP19Aug22P401.00 | PUT | 401.00 | $23.63 | $20.94 / 71 | $22.46 / 71 | 2 | 1 | 22.381824% | -0.647161 | -0.137450 | 0.010261 | 0.501553 | -0.336243 |
| XSP19Aug22C388.00 | CALL | 388.00 | $12.08 | $11.25 / 119 | $11.35 / 119 | 2 | 4 | 23.336569% | 0.488979 | -0.168092 | 0.011016 | 0.538422 | 0.215569 |
| XSP19Aug22P382.00 | PUT | 382.00 | $13.07 | $11.95 / 136 | $12.04 / 136 | 2 | 132 | 25.308426% | -0.445158 | -0.150876 | 0.010915 | 0.533530 | -0.226813 |
| XSP19Aug22C381.00 | CALL | 381.00 | $15.75 | $15.31 / 119 | $15.40 / 119 | 2 | 11 | 24.479726% | 0.565821 | -0.167111 | 0.010869 | 0.531280 | 0.247778 |
| XSP19Aug22P379.00 | PUT | 379.00 | $11.75 | $10.83 / 136 | $10.90 / 136 | 2 | 2 | 25.787354% | -0.412294 | -0.149117 | 0.010752 | 0.525558 | -0.209513 |
| XSP19Aug22P353.00 | PUT | 353.00 | $4.72 | $4.19 / 390 | $4.25 / 340 | 2 | 1 | 29.476113% | -0.164411 | -0.096699 | 0.006841 | 0.334374 | -0.082003 |
| XSP19Aug22P340.00 | PUT | 340.00 | $2.43 | $2.44 / 612 | $2.49 / 493 | 2 | 354 | 31.072229% | -0.084561 | -0.060859 | 0.004282 | 0.209279 | -0.041884 |
| XSP19Aug22P326.00 | PUT | 326.00 | $1.57 | $1.35 / 771 | $1.40 / 946 | 2 | 0 | 33.041429% | -0.034255 | -0.029936 | 0.002097 | 0.102497 | -0.016863 |
| XSP19Aug22C440.00 | CALL | 440.00 | $0.27 | $0.23 / 1,141 | $0.27 / 1,591 | 1 | 3,552 | 19.141900% | 0.086367 | -0.064743 | 0.004350 | 0.212617 | 0.039236 |
| XSP19Aug22C416.00 | CALL | 416.00 | $2.07 | $1.80 / 425 | $1.86 / 425 | 1 | 1 | 19.593390% | 0.221325 | -0.123058 | 0.008207 | 0.401145 | 0.099495 |
| XSP19Aug22C404.00 | CALL | 404.00 | $4.12 | $4.47 / 238 | $4.54 / 238 | 1 | 4 | 20.879467% | 0.323895 | -0.149723 | 0.009928 | 0.485256 | 0.144568 |
| XSP19Aug22C402.00 | CALL | 402.00 | $5.55 | $5.11 / 221 | $5.18 / 221 | 1 | 52 | 21.148906% | 0.343062 | -0.153338 | 0.010156 | 0.496393 | 0.152916 |
| XSP19Aug22C399.00 | CALL | 399.00 | $5.64 | $6.19 / 187 | $6.26 / 187 | 1 | 289 | 21.590485% | 0.372757 | -0.158147 | 0.010454 | 0.510993 | 0.165800 |
| XSP19Aug22C391.00 | CALL | 391.00 | $8.89 | $9.72 / 136 | $9.79 / 136 | 1 | 5 | 22.857571% | 0.456428 | -0.166703 | 0.010954 | 0.535412 | 0.201745 |
| XSP19Aug22P384.00 | PUT | 384.00 | $14.26 | $12.75 / 119 | $12.84 / 119 | 1 | 17 | 24.972828% | -0.467149 | -0.151436 | 0.010982 | 0.536801 | -0.238452 |
| XSP19Aug22C383.00 | CALL | 383.00 | $13.27 | $14.09 / 119 | $14.19 / 119 | 1 | 1 | 24.158743% | 0.543849 | -0.168004 | 0.010953 | 0.535371 | 0.238635 |
| XSP19Aug22P383.00 | PUT | 383.00 | $13.72 | $12.34 / 136 | $12.44 / 136 | 1 | 13 | 25.141761% | -0.456151 | -0.151217 | 0.010953 | 0.535371 | -0.232624 |
| XSP19Aug22C382.00 | CALL | 382.00 | $13.78 | $14.69 / 119 | $14.79 / 119 | 1 | 1 | 24.315995% | 0.554842 | -0.167619 | 0.010915 | 0.533530 | 0.243216 |
| XSP19Aug22C379.00 | CALL | 379.00 | $14.80 | $16.57 / 102 | $16.66 / 102 | 1 | 13 | 24.799211% | 0.587706 | -0.165729 | 0.010752 | 0.525558 | 0.256825 |
| XSP19Aug22P377.00 | PUT | 377.00 | $10.43 | $10.13 / 153 | $10.22 / 153 | 1 | 14 | 26.131525% | -0.390566 | -0.147340 | 0.010603 | 0.518234 | -0.198134 |
| XSP19Aug22P367.00 | PUT | 367.00 | $7.53 | $7.16 / 221 | $7.23 / 221 | 1 | 9 | 27.653186% | -0.286587 | -0.131786 | 0.009403 | 0.459585 | -0.144255 |
| XSP19Aug22P362.00 | PUT | 362.00 | $6.19 | $5.96 / 255 | $6.02 / 255 | 1 | 3 | 28.345470% | -0.239136 | -0.120530 | 0.008570 | 0.418897 | -0.119951 |
| XSP19Aug22P352.00 | PUT | 352.00 | $4.80 | $4.03 / 390 | $4.09 / 340 | 1 | 52 | 29.616256% | -0.157058 | -0.093899 | 0.006640 | 0.324531 | -0.078290 |
| XSP19Aug22P344.00 | PUT | 344.00 | $3.50 | $2.89 / 531 | $2.94 / 425 | 1 | 25 | 30.568463% | -0.105503 | -0.071531 | 0.005040 | 0.246355 | -0.052362 |
| XSP19Aug22P333.00 | PUT | 333.00 | $2.08 | $1.81 / 686 | $1.86 / 578 | 1 | 2 | 32.000325% | -0.055246 | -0.043933 | 0.003084 | 0.150722 | -0.027276 |
| XSP19Aug22P320.00 | PUT | 320.00 | $1.11 | $1.06 / 1,222 | $1.11 / 1,197 | 1 | 909 | 34.043434% | -0.021746 | -0.020526 | 0.001436 | 0.070172 | -0.010681 |
| XSP19Aug22P315.00 | PUT | 315.00 | $1.05 | $0.88 / 1,056 | $0.92 / 731 | 1 | 51 | 34.964425% | -0.014400 | -0.014456 | 0.001010 | 0.049365 | -0.007060 |
| XSP19Aug22C560.00 | CALL | 560.00 | $0.02 | | $0.02 / 1,657 | 0 | 1 | 35.206426% | 0.000043 | -0.000073 | 0.000005 | 0.000243 | 0.000020 |
| XSP19Aug22P560.00 | PUT | 560.00 | $169.65 | $174.00 / 50 | $175.58 / 50 | 0 | 16 | 48.947121% | -0.999957 | 0.024472 | 0.000005 | 0.000243 | -0.689028 |
| XSP19Aug22C555.00 | CALL | 555.00 | | | $0.02 / 1,657 | 0 | 0 | 34.447651% | 0.000064 | -0.000106 | 0.000007 | 0.000352 | 0.000030 |
| XSP19Aug22P555.00 | PUT | 555.00 | | $169.02 / 50 | $170.59 / 50 | 0 | 0 | 48.047439% | -0.999936 | 0.024220 | 0.000007 | 0.000352 | -0.682866 |
| XSP19Aug22C550.00 | CALL | 550.00 | | | $0.02 / 1,657 | 0 | 0 | 33.678153% | 0.000094 | -0.000152 | 0.000010 | 0.000506 | 0.000044 |
| XSP19Aug22P550.00 | PUT | 550.00 | | $164.01 / 50 | $165.60 / 50 | 0 | 0 | 46.894355% | -0.999906 | 0.023955 | 0.000010 | 0.000506 | -0.676700 |
| XSP19Aug22C545.00 | CALL | 545.00 | | | $0.02 / 1,657 | 0 | 0 | 32.897935% | 0.000138 | -0.000218 | 0.000015 | 0.000724 | 0.000064 |
| XSP19Aug22P545.00 | PUT | 545.00 | | $159.02 / 50 | $160.61 / 50 | 0 | 0 | 45.890710% | -0.999862 | 0.023670 | 0.000015 | 0.000724 | -0.670527 |
| XSP19Aug22C540.00 | CALL | 540.00 | | | $0.02 / 1,657 | 0 | 0 | 32.110522% | 0.000201 | -0.000310 | 0.000021 | 0.001028 | 0.000093 |
| XSP19Aug22P540.00 | PUT | 540.00 | | $154.04 / 50 | $155.62 / 50 | 0 | 0 | 44.952523% | -0.999799 | 0.023359 | 0.000021 | 0.001028 | -0.664346 |
| XSP19Aug22C535.00 | CALL | 535.00 | | | $0.02 / 1,657 | 0 | 0 | 31.315098% | 0.000291 | -0.000437 | 0.000030 | 0.001452 | 0.000135 |
| XSP19Aug22P535.00 | PUT | 535.00 | | $149.05 / 50 | $150.64 / 50 | 0 | 0 | 43.997038% | -0.999709 | 0.023012 | 0.000030 | 0.001452 | -0.658152 |
| XSP19Aug22C530.00 | CALL | 530.00 | | | $0.02 / 1,657 | 0 | 0 | 30.509292% | 0.000419 | -0.000613 | 0.000042 | 0.002036 | 0.000194 |
| XSP19Aug22P530.00 | PUT | 530.00 | | $144.08 / 50 | $145.65 / 50 | 0 | 0 | 43.095836% | -0.999581 | 0.022617 | 0.000042 | 0.002036 | -0.651941 |
| XSP19Aug22C525.00 | CALL | 525.00 | $0.02 | | $0.02 / 1,657 | 0 | 145 | 29.693037% | 0.000599 | -0.000854 | 0.000058 | 0.002835 | 0.000277 |
| XSP19Aug22P525.00 | PUT | 525.00 | | $139.07 / 50 | $140.66 / 50 | 0 | 0 | 41.886465% | -0.999401 | 0.022157 | 0.000058 | 0.002835 | -0.645705 |
| XSP19Aug22C520.00 | CALL | 520.00 | | | $0.02 / 1,657 | 0 | 0 | 28.864997% | 0.000851 | -0.001182 | 0.000080 | 0.003920 | 0.000393 |
| XSP19Aug22P520.00 | PUT | 520.00 | | $134.08 / 50 | $135.67 / 50 | 0 | 0 | 40.808645% | -0.999149 | 0.021610 | 0.000080 | 0.003920 | -0.639437 |
| XSP19Aug22C515.00 | CALL | 515.00 | | | $0.02 / 1,657 | 0 | 0 | 28.030345% | 0.001202 | -0.001623 | 0.000110 | 0.005381 | 0.000555 |
| XSP19Aug22P515.00 | PUT | 515.00 | | $129.11 / 50 | $130.69 / 50 | 0 | 0 | 39.923426% | -0.998798 | 0.020950 | 0.000110 | 0.005381 | -0.633123 |
| XSP19Aug22C510.00 | CALL | 510.00 | | | $0.02 / 1,550 | 0 | 0 | 27.180558% | 0.001686 | -0.002212 | 0.000150 | 0.007330 | 0.000778 |
| XSP19Aug22P510.00 | PUT | 510.00 | | $124.13 / 50 | $125.70 / 50 | 0 | 0 | 38.877161% | -0.998314 | 0.020142 | 0.000150 | 0.007330 | -0.626747 |
| XSP19Aug22C505.00 | CALL | 505.00 | $0.06 | | $0.02 / 1,250 | 0 | 3 | 26.321710% | 0.002350 | -0.002990 | 0.000203 | 0.009907 | 0.001084 |
| XSP19Aug22P505.00 | PUT | 505.00 | | $119.14 / 50 | $120.71 / 50 | 0 | 0 | 37.745725% | -0.997650 | 0.019144 | 0.000203 | 0.009907 | -0.620290 |
| XSP19Aug22C500.00 | CALL | 500.00 | $0.09 | | $0.02 / 850 | 0 | 152 | 25.448366% | 0.003252 | -0.004011 | 0.000272 | 0.013282 | 0.001499 |
| XSP19Aug22P500.00 | PUT | 500.00 | | $114.14 / 50 | $115.72 / 50 | 0 | 0 | 36.532557% | -0.996748 | 0.017905 | 0.000272 | 0.013282 | -0.613723 |
| XSP19Aug22C495.00 | CALL | 495.00 | $1.84 | | $0.03 / 1,657 | 0 | 3 | 25.516009% | 0.004468 | -0.005334 | 0.000361 | 0.017659 | 0.002057 |
| XSP19Aug22P495.00 | PUT | 495.00 | | $109.15 / 50 | $110.74 / 50 | 0 | 0 | 35.429388% | -0.995532 | 0.016362 | 0.000361 | 0.017659 | -0.607012 |
| XSP19Aug22C490.00 | CALL | 490.00 | $0.18 | | $0.03 / 1,657 | 0 | 103 | 24.591944% | 0.006094 | -0.007034 | 0.000476 | 0.023274 | 0.002804 |
| XSP19Aug22P490.00 | PUT | 490.00 | | $104.17 / 50 | $105.75 / 50 | 0 | 0 | 34.302929% | -0.993906 | 0.014443 | 0.000476 | 0.023274 | -0.600113 |
| XSP19Aug22C485.00 | CALL | 485.00 | $0.28 | | $0.03 / 1,550 | 0 | 5 | 23.654949% | 0.008249 | -0.009193 | 0.000622 | 0.030401 | 0.003792 |
| XSP19Aug22P485.00 | PUT | 485.00 | $107.79 | $99.18 / 50 | $100.77 / 50 | 0 | 0 | 33.154733% | -0.991751 | 0.012066 | 0.000622 | 0.030401 | -0.592973 |
| XSP19Aug22C480.00 | CALL | 480.00 | $0.37 | | $0.04 / 1,657 | 0 | 5 | 23.371170% | 0.011079 | -0.011903 | 0.000805 | 0.039344 | 0.005088 |
| XSP19Aug22P480.00 | PUT | 480.00 | $102.79 | $94.21 / 50 | $95.79 / 50 | 0 | 2 | 32.093968% | -0.988921 | 0.009136 | 0.000805 | 0.039344 | -0.585525 |
| XSP19Aug22C475.00 | CALL | 475.00 | $0.07 | $0.01 / 1,657 | $0.04 / 1,657 | 0 | 7 | 21.354413% | 0.014761 | -0.015266 | 0.001032 | 0.050430 | 0.006772 |
| XSP19Aug22P475.00 | PUT | 475.00 | $97.82 | $89.21 / 50 | $90.80 / 50 | 0 | 1 | 30.780621% | -0.985239 | 0.005554 | 0.001032 | 0.050430 | -0.577689 |
| XSP19Aug22C470.00 | CALL | 470.00 | $0.54 | $0.01 / 1,782 | $0.05 / 1,657 | 0 | 52 | 20.754815% | 0.019507 | -0.019386 | 0.001309 | 0.064001 | 0.008939 |
| XSP19Aug22P470.00 | PUT | 470.00 | $91.02 | $84.25 / 50 | $85.82 / 50 | 0 | 11 | 29.715840% | -0.980493 | 0.001214 | 0.001309 | 0.064001 | -0.569369 |
| XSP19Aug22C469.00 | CALL | 469.00 | | $0.02 / 1,050 | $0.05 / 1,657 | 0 | 0 | 20.883261% | 0.020605 | -0.020310 | 0.001372 | 0.067043 | 0.009439 |
| XSP19Aug22P469.00 | PUT | 469.00 | | $83.31 / 50 | $84.84 / 50 | 0 | 0 | 29.836130% | -0.979395 | 0.000246 | 0.001372 | 0.067043 | -0.567638 |
| XSP19Aug22C468.00 | CALL | 468.00 | | $0.02 / 1,575 | $0.05 / 1,250 | 0 | 0 | 20.681971% | 0.021757 | -0.021270 | 0.001436 | 0.070201 | 0.009965 |
| XSP19Aug22P468.00 | PUT | 468.00 | | $82.29 / 50 | $83.82 / 50 | 0 | 0 | 29.355775% | -0.978243 | -0.000757 | 0.001436 | 0.070201 | -0.565882 |
| XSP19Aug22C467.00 | CALL | 467.00 | | $0.02 / 1,782 | $0.05 / 850 | 0 | 0 | 20.480345% | 0.022966 | -0.022266 | 0.001503 | 0.073476 | 0.010516 |
| XSP19Aug22P467.00 | PUT | 467.00 | | $81.30 / 50 | $82.83 / 50 | 0 | 0 | 29.172303% | -0.977034 | -0.001796 | 0.001503 | 0.073476 | -0.564101 |
| XSP19Aug22C466.00 | CALL | 466.00 | | $0.02 / 1,782 | $0.06 / 1,657 | 0 | 0 | 20.562841% | 0.024233 | -0.023298 | 0.001573 | 0.076873 | 0.011094 |
| XSP19Aug22P466.00 | PUT | 466.00 | | $80.30 / 50 | $81.83 / 50 | 0 | 0 | 28.888543% | -0.975767 | -0.002873 | 0.001573 | 0.076873 | -0.562292 |
| XSP19Aug22C465.00 | CALL | 465.00 | $0.10 | $0.03 / 850 | $0.06 / 1,657 | 0 | 6 | 20.615014% | 0.025562 | -0.024368 | 0.001645 | 0.080392 | 0.011699 |
| XSP19Aug22P465.00 | PUT | 465.00 | $74.40 | $79.27 / 50 | $80.85 / 50 | 0 | 1 | 28.554951% | -0.974438 | -0.003987 | 0.001645 | 0.080392 | -0.560457 |
| XSP19Aug22P464.00 | PUT | 464.00 | | $78.26 / 50 | $79.85 / 50 | 0 | 0 | 28.220644% | -0.973046 | -0.005139 | 0.001719 | 0.084037 | -0.558592 |
| XSP19Aug22C463.00 | CALL | 463.00 | $0.04 | $0.03 / 1,782 | $0.07 / 1,657 | 0 | 4 | 20.432811% | 0.028412 | -0.026624 | 0.001796 | 0.087809 | 0.012997 |
| XSP19Aug22P463.00 | PUT | 463.00 | | $77.32 / 50 | $78.85 / 50 | 0 | 0 | 28.222654% | -0.971588 | -0.006330 | 0.001796 | 0.087809 | -0.556698 |
| XSP19Aug22C462.00 | CALL | 462.00 | $10.58 | $0.03 / 1,782 | $0.07 / 1,657 | 0 | 2 | 20.220221% | 0.029939 | -0.027811 | 0.001876 | 0.091711 | 0.013692 |
| XSP19Aug22P462.00 | PUT | 462.00 | | $76.29 / 50 | $77.86 / 50 | 0 | 0 | 27.841320% | -0.970061 | -0.007561 | 0.001876 | 0.091711 | -0.554772 |
| XSP19Aug22C461.00 | CALL | 461.00 | | $0.04 / 1,350 | $0.07 / 1,350 | 0 | 0 | 20.221680% | 0.031536 | -0.029039 | 0.001959 | 0.095744 | 0.014419 |
| XSP19Aug22P461.00 | PUT | 461.00 | | $75.33 / 50 | $76.86 / 50 | 0 | 0 | 27.738867% | -0.968464 | -0.008833 | 0.001959 | 0.095744 | -0.552815 |
| XSP19Aug22C460.00 | CALL | 460.00 | $0.16 | $0.04 / 1,657 | $0.08 / 1,657 | 0 | 83 | 20.205376% | 0.033207 | -0.030307 | 0.002044 | 0.099912 | 0.015179 |
| XSP19Aug22P460.00 | PUT | 460.00 | $44.79 | $74.30 / 50 | $75.88 / 50 | 0 | 2 | 27.402547% | -0.966793 | -0.010145 | 0.002044 | 0.099912 | -0.550824 |
| XSP19Aug22C459.00 | CALL | 459.00 | $0.51 | $0.05 / 850 | $0.08 / 1,657 | 0 | 2 | 20.173920% | 0.034955 | -0.031618 | 0.002132 | 0.104214 | 0.015974 |
| XSP19Aug22P459.00 | PUT | 459.00 | | $73.34 / 50 | $74.87 / 50 | 0 | 0 | 27.248990% | -0.965045 | -0.011499 | 0.002132 | 0.104214 | -0.548800 |
| XSP19Aug22C458.00 | CALL | 458.00 | $1.75 | $0.05 / 1,657 | $0.08 / 850 | 0 | 0 | 19.954145% | 0.036781 | -0.032970 | 0.002223 | 0.108654 | 0.016803 |
| XSP19Aug22P458.00 | PUT | 458.00 | | $72.32 / 50 | $73.89 / 50 | 0 | 0 | 26.956697% | -0.963219 | -0.012895 | 0.002223 | 0.108654 | -0.546739 |
| XSP19Aug22C457.00 | CALL | 457.00 | $1.43 | $0.05 / 1,657 | $0.09 / 1,657 | 0 | 2 | 19.906432% | 0.038688 | -0.034365 | 0.002317 | 0.113232 | 0.017670 |
| XSP19Aug22P457.00 | PUT | 457.00 | | $71.36 / 50 | $72.89 / 50 | 0 | 0 | 26.841550% | -0.961312 | -0.014334 | 0.002317 | 0.113232 | -0.544642 |
| XSP19Aug22C456.00 | CALL | 456.00 | $0.11 | $0.06 / 1,657 | $0.09 / 950 | 0 | 60 | 19.844151% | 0.040680 | -0.035803 | 0.002413 | 0.117950 | 0.018575 |
| XSP19Aug22P456.00 | PUT | 456.00 | | $70.33 / 50 | $71.90 / 50 | 0 | 0 | 26.458468% | -0.959320 | -0.015816 | 0.002413 | 0.117950 | -0.542507 |
| XSP19Aug22C455.00 | CALL | 455.00 | $0.25 | $0.06 / 1,657 | $0.10 / 1,657 | 0 | 19 | 19.775092% | 0.042759 | -0.037284 | 0.002513 | 0.122809 | 0.019518 |
| XSP19Aug22P455.00 | PUT | 455.00 | $87.68 | $69.32 / 50 | $70.91 / 50 | 0 | 3 | 26.163020% | -0.957241 | -0.017341 | 0.002513 | 0.122809 | -0.540333 |
| XSP19Aug22C454.00 | CALL | 454.00 | | $0.07 / 1,657 | $0.10 / 850 | 0 | 0 | 19.692089% | 0.044928 | -0.038809 | 0.002615 | 0.127810 | 0.020502 |
| XSP19Aug22P454.00 | PUT | 454.00 | | $68.35 / 50 | $69.92 / 50 | 0 | 0 | 26.040520% | -0.955072 | -0.018909 | 0.002615 | 0.127810 | -0.538119 |
| XSP19Aug22C453.00 | CALL | 453.00 | $2.28 | $0.08 / 1,050 | $0.11 / 1,450 | 0 | 2 | 19.739755% | 0.047189 | -0.040378 | 0.002720 | 0.132953 | 0.021528 |
| XSP19Aug22P453.00 | PUT | 453.00 | | $67.34 / 50 | $68.93 / 50 | 0 | 0 | 25.742353% | -0.952811 | -0.020522 | 0.002720 | 0.132953 | -0.535862 |
| XSP19Aug22C452.00 | CALL | 452.00 | $0.24 | $0.08 / 1,657 | $0.12 / 1,657 | 0 | 6 | 19.634604% | 0.049546 | -0.041991 | 0.002828 | 0.138239 | 0.022597 |
| XSP19Aug22P452.00 | PUT | 452.00 | | $66.37 / 50 | $67.94 / 50 | 0 | 0 | 25.610963% | -0.950454 | -0.022179 | 0.002828 | 0.138239 | -0.533563 |
| XSP19Aug22C451.00 | CALL | 451.00 | $0.13 | $0.09 / 1,657 | $0.12 / 850 | 0 | 6 | 19.519873% | 0.052002 | -0.043648 | 0.002939 | 0.143668 | 0.023710 |
| XSP19Aug22P451.00 | PUT | 451.00 | | $65.37 / 50 | $66.95 / 50 | 0 | 0 | 25.353240% | -0.947998 | -0.023880 | 0.002939 | 0.143668 | -0.531220 |
| XSP19Aug22C450.00 | CALL | 450.00 | $0.13 | $0.10 / 1,550 | $0.13 / 950 | 0 | 195 | 19.514012% | 0.054559 | -0.045349 | 0.003053 | 0.149240 | 0.024868 |
| XSP19Aug22P450.00 | PUT | 450.00 | $27.86 | $64.39 / 50 | $65.96 / 50 | 0 | 35 | 25.170453% | -0.945441 | -0.025625 | 0.003053 | 0.149240 | -0.528831 |
| XSP19Aug22C449.00 | CALL | 449.00 | $0.18 | $0.11 / 1,250 | $0.14 / 1,250 | 0 | 32 | 19.487973% | 0.057221 | -0.047095 | 0.003170 | 0.154955 | 0.026073 |
| XSP19Aug22P449.00 | PUT | 449.00 | | $63.40 / 50 | $64.97 / 50 | 0 | 0 | 24.946203% | -0.942779 | -0.027415 | 0.003170 | 0.154955 | -0.526395 |
| XSP19Aug22C448.00 | CALL | 448.00 | $0.56 | $0.12 / 1,050 | $0.15 / 1,350 | 0 | 2 | 19.449901% | 0.059990 | -0.048884 | 0.003290 | 0.160812 | 0.027327 |
| XSP19Aug22P448.00 | PUT | 448.00 | | $62.41 / 50 | $63.98 / 50 | 0 | 0 | 24.718010% | -0.940010 | -0.029248 | 0.003290 | 0.160812 | -0.523912 |
| XSP19Aug22C447.00 | CALL | 447.00 | | $0.13 / 1,150 | $0.16 / 1,250 | 0 | 0 | 19.393184% | 0.062870 | -0.050718 | 0.003413 | 0.166811 | 0.028629 |
| XSP19Aug22P447.00 | PUT | 447.00 | | $61.40 / 50 | $62.99 / 50 | 0 | 0 | 24.410246% | -0.937130 | -0.031125 | 0.003413 | 0.166811 | -0.521379 |
| XSP19Aug22C446.00 | CALL | 446.00 | $3.02 | $0.14 / 1,450 | $0.17 / 950 | 0 | 3 | 19.325204% | 0.065863 | -0.052595 | 0.003538 | 0.172949 | 0.029982 |
| XSP19Aug22P446.00 | PUT | 446.00 | $77.09 | $60.42 / 50 | $62.00 / 50 | 0 | 0 | 24.216795% | -0.934137 | -0.033046 | 0.003538 | 0.172949 | -0.518795 |
| XSP19Aug22C445.00 | CALL | 445.00 | $0.15 | $0.15 / 1,657 | $0.18 / 850 | 0 | 6 | 19.244583% | 0.068972 | -0.054515 | 0.003667 | 0.179227 | 0.031388 |
| XSP19Aug22P445.00 | PUT | 445.00 | $55.61 | $59.45 / 50 | $61.02 / 50 | 0 | 1,478 | 24.093004% | -0.931028 | -0.035011 | 0.003667 | 0.179227 | -0.516159 |
| XSP19Aug22C444.00 | CALL | 444.00 | $0.56 | $0.16 / 1,657 | $0.20 / 1,657 | 0 | 2 | 19.233694% | 0.072201 | -0.056478 | 0.003798 | 0.185641 | 0.032846 |
| XSP19Aug22P444.00 | PUT | 444.00 | | $58.46 / 50 | $60.04 / 50 | 0 | 0 | 23.889869% | -0.927799 | -0.037017 | 0.003798 | 0.185641 | -0.513471 |
| XSP19Aug22C443.00 | CALL | 443.00 | $1.69 | $0.18 / 1,358 | $0.21 / 1,033 | 0 | 2 | 19.200933% | 0.075551 | -0.058483 | 0.003932 | 0.192190 | 0.034359 |
| XSP19Aug22P443.00 | PUT | 443.00 | | $57.46 / 50 | $59.05 / 50 | 0 | 0 | 23.611595% | -0.924449 | -0.039066 | 0.003932 | 0.192190 | -0.510727 |
| XSP19Aug22C442.00 | CALL | 442.00 | $0.36 | $0.19 / 1,749 | $0.23 / 1,624 | 0 | 35 | 19.155592% | 0.079027 | -0.060530 | 0.004069 | 0.198871 | 0.035927 |
| XSP19Aug22P442.00 | PUT | 442.00 | $65.32 | $56.50 / 50 | $58.07 / 50 | 0 | 5 | 23.504221% | -0.920973 | -0.041156 | 0.004069 | 0.198871 | -0.507928 |
| XSP19Aug22C441.00 | CALL | 441.00 | $0.39 | $0.21 / 1,716 | $0.25 / 1,591 | 0 | 15 | 19.159338% | 0.082632 | -0.062617 | 0.004208 | 0.205681 | 0.037553 |
| XSP19Aug22P441.00 | PUT | 441.00 | | $55.52 / 50 | $57.09 / 50 | 0 | 0 | 23.321760% | -0.917368 | -0.043287 | 0.004208 | 0.205681 | -0.505073 |
| XSP19Aug22P440.00 | PUT | 440.00 | $39.19 | $54.54 / 1 | $56.11 / 50 | 0 | 1 | 23.133835% | -0.913633 | -0.045457 | 0.004350 | 0.212617 | -0.502159 |
| XSP19Aug22C439.00 | CALL | 439.00 | $0.77 | $0.25 / 1,224 | $0.29 / 1,558 | 0 | 5 | 19.104004% | 0.090235 | -0.066908 | 0.004494 | 0.219676 | 0.040979 |
| XSP19Aug22P439.00 | PUT | 439.00 | $63.09 | $53.56 / 50 | $55.13 / 50 | 0 | 266 | 22.940701% | -0.909765 | -0.047666 | 0.004494 | 0.219676 | -0.499185 |
| XSP19Aug22C438.00 | CALL | 438.00 | $0.92 | $0.27 / 1,624 | $0.31 / 1,558 | 0 | 4 | 19.052707% | 0.094241 | -0.069110 | 0.004641 | 0.226853 | 0.042782 |
| XSP19Aug22P438.00 | PUT | 438.00 | | $52.59 / 50 | $54.16 / 50 | 0 | 0 | 22.805493% | -0.905759 | -0.049912 | 0.004641 | 0.226853 | -0.496152 |
| XSP19Aug22C437.00 | CALL | 437.00 | $0.42 | $0.29 / 1,649 | $0.33 / 882 | 0 | 32 | 18.987753% | 0.098385 | -0.071349 | 0.004790 | 0.234143 | 0.044647 |
| XSP19Aug22P437.00 | PUT | 437.00 | | $51.60 / 50 | $53.18 / 50 | 0 | 0 | 22.571696% | -0.901615 | -0.052195 | 0.004790 | 0.234143 | -0.493056 |
| XSP19Aug22C436.00 | CALL | 436.00 | $0.65 | $0.32 / 1,407 | $0.36 / 1,282 | 0 | 3 | 19.002771% | 0.102672 | -0.073622 | 0.004942 | 0.241543 | 0.046575 |
| XSP19Aug22P436.00 | PUT | 436.00 | $46.77 | $50.64 / 50 | $52.21 / 50 | 0 | 1 | 22.450332% | -0.897328 | -0.054512 | 0.004942 | 0.241543 | -0.489898 |
| XSP19Aug22C435.00 | CALL | 435.00 | $0.57 | $0.35 / 1,090 | $0.39 / 1,365 | 0 | 3 | 18.995185% | 0.107102 | -0.075929 | 0.005095 | 0.249046 | 0.048566 |
| XSP19Aug22P435.00 | PUT | 435.00 | $45.97 | $49.66 / 50 | $51.24 / 50 | 0 | 2 | 22.263570% | -0.892898 | -0.056862 | 0.005095 | 0.249046 | -0.486677 |
| XSP19Aug22C434.00 | CALL | 434.00 | | $0.38 / 1,373 | $0.42 / 1,048 | 0 | 0 | 18.968645% | 0.111680 | -0.078266 | 0.005251 | 0.256647 | 0.050622 |
| XSP19Aug22P434.00 | PUT | 434.00 | $30.13 | $48.77 / 51 | $50.30 / 51 | 0 | 25 | 22.407295% | -0.888320 | -0.059244 | 0.005251 | 0.256647 | -0.483390 |
| XSP19Aug22C433.00 | CALL | 433.00 | $13.18 | $0.41 / 1,550 | $0.45 / 731 | 0 | 1 | 18.924070% | 0.116407 | -0.080634 | 0.005408 | 0.264340 | 0.052744 |
| XSP19Aug22P433.00 | PUT | 433.00 | $69.09 | $47.73 / 51 | $49.31 / 51 | 0 | 1 | 21.982588% | -0.883593 | -0.061655 | 0.005408 | 0.264340 | -0.480038 |
| XSP19Aug22C432.00 | CALL | 432.00 | | $0.45 / 1,550 | $0.49 / 731 | 0 | 0 | 18.937055% | 0.121286 | -0.083029 | 0.005567 | 0.272118 | 0.054932 |
| XSP19Aug22P432.00 | PUT | 432.00 | $58.06 | $46.77 / 51 | $48.35 / 51 | 0 | 1 | 21.852552% | -0.878714 | -0.064094 | 0.005567 | 0.272118 | -0.476619 |
| XSP19Aug22C431.00 | CALL | 431.00 | $0.92 | $0.49 / 1,392 | $0.53 / 714 | 0 | 23 | 18.930919% | 0.126319 | -0.085450 | 0.005728 | 0.279974 | 0.057188 |
| XSP19Aug22P431.00 | PUT | 431.00 | $67.14 | $45.84 / 51 | $47.45 / 51 | 0 | 1 | 21.946415% | -0.873681 | -0.066559 | 0.005728 | 0.279974 | -0.473133 |
| XSP19Aug22C430.00 | CALL | 430.00 | $0.36 | $0.54 / 797 | $0.58 / 697 | 0 | 92 | 18.969981% | 0.131507 | -0.087895 | 0.005890 | 0.287901 | 0.059512 |
| XSP19Aug22P430.00 | PUT | 430.00 | $53.72 | $44.88 / 51 | $46.45 / 51 | 0 | 20 | 21.693443% | -0.868493 | -0.069047 | 0.005890 | 0.287901 | -0.469578 |
| XSP19Aug22C429.00 | CALL | 429.00 | $0.92 | $0.59 / 680 | $0.63 / 680 | 0 | 2 | 18.983419% | 0.136854 | -0.090360 | 0.006054 | 0.295891 | 0.061905 |
| XSP19Aug22P429.00 | PUT | 429.00 | | $43.93 / 51 | $45.50 / 51 | 0 | 0 | 21.581934% | -0.863146 | -0.071557 | 0.006054 | 0.295891 | -0.465954 |
| XSP19Aug22C428.00 | CALL | 428.00 | $1.16 | $0.64 / 1,063 | $0.69 / 1,063 | 0 | 2 | 19.003800% | 0.142360 | -0.092845 | 0.006218 | 0.303935 | 0.064368 |
| XSP19Aug22P428.00 | PUT | 428.00 | $53.72 | $43.02 / 52 | $44.55 / 52 | 0 | 2 | 21.551237% | -0.857640 | -0.074085 | 0.006218 | 0.303935 | -0.462261 |
| XSP19Aug22C427.00 | CALL | 427.00 | $1.07 | $0.70 / 946 | $0.75 / 1,046 | 0 | 4 | 19.029455% | 0.148027 | -0.095345 | 0.006384 | 0.312025 | 0.066902 |
| XSP19Aug22P427.00 | PUT | 427.00 | | $42.05 / 52 | $43.62 / 52 | 0 | 0 | 21.413590% | -0.851973 | -0.076629 | 0.006384 | 0.312025 | -0.458497 |
| XSP19Aug22C426.00 | CALL | 426.00 | $0.55 | $0.77 / 629 | $0.81 / 629 | 0 | 25 | 19.058760% | 0.153858 | -0.097859 | 0.006550 | 0.320152 | 0.069506 |
| XSP19Aug22P426.00 | PUT | 426.00 | | $41.12 / 52 | $42.69 / 52 | 0 | 0 | 21.352274% | -0.846142 | -0.079187 | 0.006550 | 0.320152 | -0.454663 |
| XSP19Aug22C425.00 | CALL | 425.00 | $0.64 | $0.84 / 612 | $0.88 / 612 | 0 | 48 | 19.085651% | 0.159852 | -0.100384 | 0.006717 | 0.328306 | 0.072181 |
| XSP19Aug22P425.00 | PUT | 425.00 | $48.29 | $40.19 / 52 | $41.76 / 52 | 0 | 8 | 21.275261% | -0.840148 | -0.081756 | 0.006717 | 0.328306 | -0.450757 |
| XSP19Aug22C424.00 | CALL | 424.00 | $1.14 | $0.91 / 695 | $0.96 / 595 | 0 | 8 | 19.113747% | 0.166012 | -0.102916 | 0.006884 | 0.336478 | 0.074928 |
| XSP19Aug22P424.00 | PUT | 424.00 | $23.32 | $39.27 / 53 | $40.84 / 53 | 0 | 7 | 21.223852% | -0.833988 | -0.084332 | 0.006884 | 0.336478 | -0.446780 |
| XSP19Aug22C423.00 | CALL | 423.00 | $1.30 | $1.00 / 578 | $1.04 / 578 | 0 | 8 | 19.163145% | 0.172339 | -0.105453 | 0.007051 | 0.344656 | 0.077747 |
| XSP19Aug22P423.00 | PUT | 423.00 | | $38.36 / 53 | $39.93 / 53 | 0 | 0 | 21.195581% | -0.827661 | -0.086913 | 0.007051 | 0.344656 | -0.442730 |
| XSP19Aug22C422.00 | CALL | 422.00 | $1.15 | $1.09 / 561 | $1.13 / 561 | 0 | 4 | 19.207433% | 0.178832 | -0.107992 | 0.007219 | 0.352830 | 0.080638 |
| XSP19Aug22P422.00 | PUT | 422.00 | $36.27 | $37.45 / 53 | $39.02 / 53 | 0 | 1 | 21.145935% | -0.821168 | -0.089495 | 0.007219 | 0.352830 | -0.438609 |
| XSP19Aug22C421.00 | CALL | 421.00 | $1.10 | $1.18 / 527 | $1.23 / 527 | 0 | 5 | 19.246072% | 0.185494 | -0.110528 | 0.007385 | 0.360989 | 0.083601 |
| XSP19Aug22P421.00 | PUT | 421.00 | $20.71 | $36.55 / 54 | $38.12 / 54 | 0 | 2 | 21.117998% | -0.814506 | -0.092075 | 0.007385 | 0.360989 | -0.434415 |
| XSP19Aug22P420.00 | PUT | 420.00 | $45.69 | $35.65 / 54 | $37.23 / 54 | 0 | 121 | 21.089576% | -0.807677 | -0.094650 | 0.007552 | 0.369121 | -0.430150 |
| XSP19Aug22C419.00 | CALL | 419.00 | $1.20 | $1.40 / 493 | $1.45 / 493 | 0 | 6 | 19.360381% | 0.199321 | -0.115581 | 0.007717 | 0.377216 | 0.089744 |
| XSP19Aug22P419.00 | PUT | 419.00 | | $34.78 / 55 | $36.35 / 55 | 0 | 0 | 21.106574% | -0.800679 | -0.097216 | 0.007717 | 0.377216 | -0.425812 |
| XSP19Aug22P418.00 | PUT | 418.00 | | $33.91 / 55 | $35.47 / 55 | 0 | 0 | 21.102574% | -0.793512 | -0.099769 | 0.007882 | 0.385259 | -0.421402 |
| XSP19Aug22C417.00 | CALL | 417.00 | $1.41 | $1.66 / 442 | $1.71 / 442 | 0 | 3 | 19.509434% | 0.213823 | -0.120584 | 0.008045 | 0.393240 | 0.096173 |
| XSP19Aug22P417.00 | PUT | 417.00 | $43.82 | $33.04 / 56 | $34.61 / 56 | 0 | 4 | 21.108685% | -0.786177 | -0.102307 | 0.008045 | 0.393240 | -0.416921 |
| XSP19Aug22P416.00 | PUT | 416.00 | | $32.19 / 56 | $33.75 / 56 | 0 | 0 | 21.124633% | -0.778675 | -0.104824 | 0.008207 | 0.401145 | -0.412369 |
| XSP19Aug22P415.00 | PUT | 415.00 | $39.40 | $31.34 / 57 | $32.91 / 57 | 0 | 6 | 21.146562% | -0.771006 | -0.107318 | 0.008367 | 0.408962 | -0.407746 |
| XSP19Aug22C414.00 | CALL | 414.00 | $2.10 | $2.12 / 374 | $2.18 / 374 | 0 | 7 | 19.763742% | 0.236829 | -0.127930 | 0.008525 | 0.416677 | 0.106349 |
| XSP19Aug22P414.00 | PUT | 414.00 | $29.57 | $30.50 / 58 | $32.07 / 58 | 0 | 4 | 21.161021% | -0.763171 | -0.109783 | 0.008525 | 0.416677 | -0.403054 |
| XSP19Aug22P413.00 | PUT | 413.00 | $16.41 | $29.67 / 58 | $31.25 / 58 | 0 | 1 | 21.192872% | -0.755171 | -0.112217 | 0.008680 | 0.424277 | -0.398292 |
| XSP19Aug22C412.00 | CALL | 412.00 | $3.18 | $2.48 / 357 | $2.54 / 357 | 0 | 52 | 19.935636% | 0.252992 | -0.132674 | 0.008833 | 0.431749 | 0.113479 |
| XSP19Aug22P412.00 | PUT | 412.00 | | $28.88 / 59 | $30.44 / 59 | 0 | 0 | 21.270497% | -0.747008 | -0.114615 | 0.008833 | 0.431749 | -0.393463 |
| XSP19Aug22P411.00 | PUT | 411.00 | | $28.08 / 60 | $29.65 / 60 | 0 | 0 | 21.332716% | -0.738683 | -0.116974 | 0.008983 | 0.439078 | -0.388566 |
| XSP19Aug22P409.00 | PUT | 409.00 | | $26.53 / 62 | $28.09 / 62 | 0 | 0 | 21.472769% | -0.721559 | -0.121554 | 0.009273 | 0.453257 | -0.378577 |
| XSP19Aug22P408.00 | PUT | 408.00 | $24.04 | $25.76 / 63 | $27.33 / 63 | 0 | 5 | 21.533440% | -0.712764 | -0.123767 | 0.009413 | 0.460078 | -0.373487 |
| XSP19Aug22P407.00 | PUT | 407.00 | $29.21 | $25.03 / 64 | $26.60 / 64 | 0 | 26 | 21.652961% | -0.703818 | -0.125924 | 0.009548 | 0.466702 | -0.368336 |
| XSP19Aug22C406.00 | CALL | 406.00 | $3.25 | $3.89 / 272 | $3.95 / 272 | 0 | 4 | 20.615336% | 0.305276 | -0.145816 | 0.009679 | 0.473115 | 0.136435 |
| XSP19Aug22P406.00 | PUT | 406.00 | | $24.29 / 65 | $25.86 / 65 | 0 | 0 | 21.719058% | -0.694724 | -0.128021 | 0.009679 | 0.473115 | -0.363125 |
| XSP19Aug22C405.00 | CALL | 405.00 | $3.65 | $4.17 / 255 | $4.24 / 255 | 0 | 62 | 20.747241% | 0.314515 | -0.147804 | 0.009806 | 0.479305 | 0.140473 |
| XSP19Aug22P405.00 | PUT | 405.00 | $35.64 | $23.64 / 66 | $25.16 / 66 | 0 | 21 | 21.909920% | -0.685485 | -0.130052 | 0.009806 | 0.479305 | -0.357856 |
| XSP19Aug22P404.00 | PUT | 404.00 | $24.81 | $22.90 / 67 | $24.45 / 67 | 0 | 0 | 21.958736% | -0.676105 | -0.132015 | 0.009928 | 0.485256 | -0.352531 |
| XSP19Aug22C403.00 | CALL | 403.00 | $3.48 | $4.78 / 221 | $4.85 / 221 | 0 | 23 | 21.006921% | 0.333412 | -0.151569 | 0.010044 | 0.490956 | 0.148716 |
| XSP19Aug22P403.00 | PUT | 403.00 | | $22.21 / 68 | $23.77 / 68 | 0 | 0 | 22.070928% | -0.666588 | -0.133905 | 0.010044 | 0.490956 | -0.347153 |
| XSP19Aug22P402.00 | PUT | 402.00 | $23.14 | $21.59 / 70 | $23.12 / 70 | 0 | 2 | 22.260724% | -0.656938 | -0.135718 | 0.010156 | 0.496393 | -0.341722 |
| XSP19Aug22C401.00 | CALL | 401.00 | $12.37 | $5.46 / 204 | $5.52 / 204 | 0 | 6 | 21.295658% | 0.352839 | -0.155027 | 0.010261 | 0.501553 | 0.157164 |
| XSP19Aug22P400.00 | PUT | 400.00 | $28.50 | $20.30 / 72 | $21.83 / 72 | 0 | 37 | 22.517465% | -0.637261 | -0.139098 | 0.010361 | 0.506423 | -0.330717 |
| XSP19Aug22P399.00 | PUT | 399.00 | | $19.64 / 74 | $21.20 / 74 | 0 | 0 | 22.607107% | -0.627243 | -0.140658 | 0.010454 | 0.510993 | -0.325147 |
| XSP19Aug22C398.00 | CALL | 398.00 | $6.95 | $6.58 / 170 | $6.65 / 170 | 0 | 48 | 21.743037% | 0.382887 | -0.159571 | 0.010541 | 0.515249 | 0.170180 |
| XSP19Aug22P398.00 | PUT | 398.00 | $11.77 | $19.07 / 75 | $20.60 / 75 | 0 | 1 | 22.791370% | -0.617113 | -0.142126 | 0.010541 | 0.515249 | -0.319536 |
| XSP19Aug22C397.00 | CALL | 397.00 | | $6.97 / 170 | $7.06 / 170 | 0 | 0 | 21.888037% | 0.393124 | -0.160900 | 0.010622 | 0.519182 | 0.174600 |
| XSP19Aug22P397.00 | PUT | 397.00 | $12.20 | $18.44 / 77 | $20.00 / 77 | 0 | 1 | 22.888739% | -0.606876 | -0.143499 | 0.010622 | 0.519182 | -0.313886 |
| XSP19Aug22C396.00 | CALL | 396.00 | $6.43 | $7.39 / 153 | $7.48 / 153 | 0 | 2 | 22.044346% | 0.403461 | -0.162131 | 0.010696 | 0.522779 | 0.179054 |
| XSP19Aug22P396.00 | PUT | 396.00 | $17.96 | $17.90 / 79 | $19.43 / 79 | 0 | 5 | 23.079348% | -0.596539 | -0.144774 | 0.010696 | 0.522779 | -0.308201 |
| XSP19Aug22C395.00 | CALL | 395.00 | $6.90 | $7.84 / 153 | $7.91 / 153 | 0 | 12 | 22.213537% | 0.413893 | -0.163260 | 0.010762 | 0.526032 | 0.183541 |
| XSP19Aug22P395.00 | PUT | 395.00 | $18.75 | $17.30 / 80 | $18.85 / 80 | 0 | 6 | 23.176779% | -0.586107 | -0.145946 | 0.010762 | 0.526032 | -0.302484 |
| XSP19Aug22C394.00 | CALL | 394.00 | | $8.29 / 153 | $8.36 / 153 | 0 | 0 | 22.375493% | 0.424412 | -0.164284 | 0.010821 | 0.528931 | 0.188057 |
| XSP19Aug22P394.00 | PUT | 394.00 | | $16.79 / 82 | $18.31 / 82 | 0 | 0 | 23.374300% | -0.575588 | -0.147014 | 0.010821 | 0.528931 | -0.296738 |
| XSP19Aug22C393.00 | CALL | 393.00 | $8.72 | $8.75 / 136 | $8.82 / 136 | 0 | 1 | 22.530617% | 0.435012 | -0.165201 | 0.010873 | 0.531465 | 0.192598 |
| XSP19Aug22P393.00 | PUT | 393.00 | $19.59 | $16.95 / 102 | $17.05 / 102 | 0 | 5 | 23.499346% | -0.564988 | -0.147975 | 0.010873 | 0.531465 | -0.290965 |
| XSP19Aug22C392.00 | CALL | 392.00 | $7.89 | $9.23 / 136 | $9.30 / 136 | 0 | 5 | 22.699369% | 0.445687 | -0.166008 | 0.010917 | 0.533628 | 0.197162 |
| XSP19Aug22P392.00 | PUT | 392.00 | | $16.43 / 119 | $16.53 / 119 | 0 | 0 | 23.658594% | -0.554313 | -0.148826 | 0.010917 | 0.533628 | -0.285171 |
| XSP19Aug22P391.00 | PUT | 391.00 | $18.20 | $15.93 / 119 | $16.02 / 119 | 0 | 2 | 23.817461% | -0.543572 | -0.149565 | 0.010954 | 0.535412 | -0.279358 |
| XSP19Aug22C389.00 | CALL | 389.00 | | $10.72 / 119 | $10.82 / 119 | 0 | 0 | 23.173405% | 0.478082 | -0.167746 | 0.011003 | 0.537815 | 0.210952 |
| XSP19Aug22P389.00 | PUT | 389.00 | $20.47 | $14.96 / 119 | $15.05 / 119 | 0 | 117 | 24.147132% | -0.521918 | -0.150696 | 0.011003 | 0.537815 | -0.267690 |
| XSP19Aug22P388.00 | PUT | 388.00 | $18.99 | $14.49 / 119 | $14.59 / 119 | 0 | 233 | 24.314093% | -0.511021 | -0.151085 | 0.011016 | 0.538422 | -0.261842 |
| XSP19Aug22C387.00 | CALL | 387.00 | $7.87 | $11.80 / 119 | $11.89 / 119 | 0 | 0 | 23.503923% | 0.499913 | -0.168318 | 0.011020 | 0.538628 | 0.220190 |
| XSP19Aug22P387.00 | PUT | 387.00 | $20.42 | $14.04 / 119 | $14.13 / 119 | 0 | 21 | 24.476959% | -0.500087 | -0.151355 | 0.011020 | 0.538628 | -0.255991 |
| XSP19Aug22P386.00 | PUT | 386.00 | $21.57 | $13.60 / 119 | $13.69 / 119 | 0 | 20 | 24.645436% | -0.489125 | -0.151504 | 0.011016 | 0.538428 | -0.250139 |
| XSP19Aug22C378.00 | CALL | 378.00 | $13.35 | $17.21 / 102 | $17.31 / 102 | 0 | 6 | 24.960098% | 0.598594 | -0.164856 | 0.010682 | 0.522094 | 0.261302 |
| XSP19Aug22P378.00 | PUT | 378.00 | $15.04 | $10.47 / 136 | $10.57 / 136 | 0 | 4 | 25.970751% | -0.401406 | -0.148288 | 0.010682 | 0.522094 | -0.203805 |
| XSP19Aug22C377.00 | CALL | 377.00 | $17.12 | $17.18 / 84 | $18.70 / 84 | 0 | 12 | 25.165694% | 0.609434 | -0.163864 | 0.010603 | 0.518234 | 0.265743 |
| XSP19Aug22C376.00 | CALL | 376.00 | $13.61 | $17.84 / 82 | $19.37 / 82 | 0 | 6 | 25.322698% | 0.620219 | -0.162755 | 0.010516 | 0.513983 | 0.270144 |
| XSP19Aug22P376.00 | PUT | 376.00 | $14.64 | $9.80 / 153 | $9.87 / 153 | 0 | 25 | 26.283128% | -0.379781 | -0.146274 | 0.010516 | 0.513983 | -0.192503 |
| XSP19Aug22C375.00 | CALL | 375.00 | $16.04 | $18.49 / 81 | $20.04 / 81 | 0 | 13 | 25.449903% | 0.630939 | -0.161529 | 0.010421 | 0.509349 | 0.274501 |
| XSP19Aug22C374.00 | CALL | 374.00 | $18.26 | $19.17 / 80 | $20.72 / 80 | 0 | 9 | 25.596640% | 0.641587 | -0.160190 | 0.010318 | 0.504339 | 0.278810 |
| XSP19Aug22P374.00 | PUT | 374.00 | $14.57 | $9.16 / 170 | $9.24 / 170 | 0 | 115 | 26.617377% | -0.358413 | -0.143797 | 0.010318 | 0.504339 | -0.181376 |
| XSP19Aug22C373.00 | CALL | 373.00 | $17.87 | $19.89 / 78 | $21.41 / 78 | 0 | 4 | 25.774023% | 0.652153 | -0.158740 | 0.010208 | 0.498962 | 0.283067 |
| XSP19Aug22P373.00 | PUT | 373.00 | $10.62 | $8.85 / 170 | $8.92 / 170 | 0 | 4 | 26.761365% | -0.347847 | -0.142391 | 0.010208 | 0.498962 | -0.175888 |
| XSP19Aug22C372.00 | CALL | 372.00 | $17.52 | $20.55 / 77 | $22.07 / 77 | 0 | 114 | 25.840949% | 0.662631 | -0.157181 | 0.010091 | 0.493227 | 0.287268 |
| XSP19Aug22C371.00 | CALL | 371.00 | $18.81 | $21.26 / 76 | $22.78 / 76 | 0 | 16 | 25.989816% | 0.673012 | -0.155517 | 0.009966 | 0.487146 | 0.291411 |
| XSP19Aug22P371.00 | PUT | 371.00 | $6.77 | $8.25 / 187 | $8.32 / 187 | 0 | 11 | 27.053920% | -0.326988 | -0.139255 | 0.009966 | 0.487146 | -0.165084 |
| XSP19Aug22C370.00 | CALL | 370.00 | $19.01 | $21.97 / 75 | $23.49 / 75 | 0 | 12 | 26.117693% | 0.683288 | -0.153750 | 0.009835 | 0.480728 | 0.295490 |
| XSP19Aug22C369.00 | CALL | 369.00 | $20.29 | $22.69 / 74 | $24.22 / 74 | 0 | 10 | 26.264669% | 0.693452 | -0.151884 | 0.009697 | 0.473987 | 0.299503 |
| XSP19Aug22P369.00 | PUT | 369.00 | $9.94 | $7.69 / 204 | $7.76 / 204 | 0 | 268 | 27.355905% | -0.306548 | -0.135711 | 0.009697 | 0.473987 | -0.154530 |
| XSP19Aug22C368.00 | CALL | 368.00 | $19.33 | $23.43 / 73 | $24.98 / 73 | 0 | 1 | 26.441387% | 0.703496 | -0.149924 | 0.009553 | 0.466935 | 0.303447 |
| XSP19Aug22P368.00 | PUT | 368.00 | $6.93 | $7.42 / 204 | $7.49 / 204 | 0 | 119 | 27.499984% | -0.296504 | -0.133794 | 0.009553 | 0.466935 | -0.149356 |
| XSP19Aug22C367.00 | CALL | 367.00 | $17.70 | $24.17 / 72 | $25.73 / 72 | 0 | 4 | 26.589533% | 0.713413 | -0.147872 | 0.009403 | 0.459585 | 0.307317 |
| XSP19Aug22C366.00 | CALL | 366.00 | | $24.89 / 71 | $26.41 / 71 | 0 | 0 | 26.619826% | 0.723197 | -0.145733 | 0.009246 | 0.451953 | 0.311111 |
| XSP19Aug22P366.00 | PUT | 366.00 | $5.69 | $6.91 / 221 | $6.97 / 221 | 0 | 5 | 27.794561% | -0.276803 | -0.129691 | 0.009246 | 0.451953 | -0.139231 |
| XSP19Aug22C365.00 | CALL | 365.00 | $30.58 | $25.65 / 70 | $27.17 / 70 | 0 | 3 | 26.763765% | 0.732840 | -0.143512 | 0.009085 | 0.444052 | 0.314827 |
| XSP19Aug22C364.00 | CALL | 364.00 | | $26.41 / 70 | $27.93 / 70 | 0 | 0 | 26.889710% | 0.742336 | -0.141212 | 0.008918 | 0.435898 | 0.318460 |
| XSP19Aug22P364.00 | PUT | 364.00 | $7.86 | $6.42 / 238 | $6.48 / 238 | 0 | 40 | 28.069630% | -0.257664 | -0.125257 | 0.008918 | 0.435898 | -0.129421 |
| XSP19Aug22C363.00 | CALL | 363.00 | | $27.17 / 69 | $28.69 / 69 | 0 | 0 | 26.997389% | 0.751679 | -0.138839 | 0.008746 | 0.427508 | 0.322008 |
| XSP19Aug22C362.00 | CALL | 362.00 | | $27.94 / 68 | $29.46 / 68 | 0 | 0 | 27.110992% | 0.760864 | -0.136396 | 0.008570 | 0.418897 | 0.325469 |
| XSP19Aug22C361.00 | CALL | 361.00 | | $28.75 / 67 | $30.28 / 67 | 0 | 0 | 27.311730% | 0.769884 | -0.133891 | 0.008390 | 0.410083 | 0.328840 |
| XSP19Aug22P361.00 | PUT | 361.00 | $8.60 | $5.74 / 255 | $5.80 / 255 | 0 | 2 | 28.480110% | -0.230116 | -0.118068 | 0.008390 | 0.410083 | -0.115350 |
| XSP19Aug22C360.00 | CALL | 360.00 | $27.81 | $29.50 / 67 | $31.02 / 67 | 0 | 12 | 27.325809% | 0.778735 | -0.131326 | 0.008206 | 0.401083 | 0.332119 |
| XSP19Aug22C359.00 | CALL | 359.00 | | $30.28 / 66 | $31.81 / 66 | 0 | 0 | 27.416452% | 0.787412 | -0.128708 | 0.008018 | 0.391914 | 0.335304 |
| XSP19Aug22P359.00 | PUT | 359.00 | $7.11 | $5.31 / 339 | $5.38 / 289 | 0 | 3 | 28.735219% | -0.212588 | -0.112972 | 0.008018 | 0.391914 | -0.106424 |
| XSP19Aug22C358.00 | CALL | 358.00 | | $31.07 / 65 | $32.59 / 65 | 0 | 0 | 27.491925% | 0.795910 | -0.126041 | 0.007828 | 0.382595 | 0.338393 |
| XSP19Aug22P358.00 | PUT | 358.00 | $7.97 | $5.11 / 339 | $5.17 / 289 | 0 | 7 | 28.855216% | -0.204090 | -0.110350 | 0.007828 | 0.382595 | -0.102105 |
| XSP19Aug22C357.00 | CALL | 357.00 | | $31.88 / 65 | $33.41 / 65 | 0 | 0 | 27.623686% | 0.804225 | -0.123332 | 0.007634 | 0.373143 | 0.341385 |
| XSP19Aug22P357.00 | PUT | 357.00 | $6.80 | $4.92 / 306 | $4.98 / 306 | 0 | 15 | 28.999464% | -0.195775 | -0.107684 | 0.007634 | 0.373143 | -0.097883 |
| XSP19Aug22C356.00 | CALL | 356.00 | | $32.70 / 64 | $34.27 / 64 | 0 | 0 | 27.804142% | 0.812354 | -0.120585 | 0.007438 | 0.363577 | 0.344277 |
| XSP19Aug22C355.00 | CALL | 355.00 | $30.23 | $33.52 / 64 | $35.04 / 64 | 0 | 1 | 27.848852% | 0.820293 | -0.117806 | 0.007241 | 0.353915 | 0.347068 |
| XSP19Aug22C354.00 | CALL | 354.00 | | $34.34 / 63 | $35.86 / 63 | 0 | 0 | 27.940936% | 0.828039 | -0.114999 | 0.007041 | 0.344174 | 0.349757 |
| XSP19Aug22P354.00 | PUT | 354.00 | $6.25 | $4.37 / 323 | $4.42 / 323 | 0 | 1 | 29.359632% | -0.171961 | -0.099483 | 0.007041 | 0.344174 | -0.085820 |
| XSP19Aug22C353.00 | CALL | 353.00 | | $35.14 / 63 | $36.67 / 63 | 0 | 0 | 27.969808% | 0.835589 | -0.112172 | 0.006841 | 0.334374 | 0.352343 |
| XSP19Aug22C352.00 | CALL | 352.00 | $34.81 | $35.99 / 62 | $37.52 / 62 | 0 | 1 | 28.112759% | 0.842942 | -0.109328 | 0.006640 | 0.324531 | 0.354826 |
| XSP19Aug22C351.00 | CALL | 351.00 | | $36.81 / 62 | $38.34 / 62 | 0 | 0 | 28.144511% | 0.850095 | -0.106473 | 0.006438 | 0.314665 | 0.357204 |
| XSP19Aug22P351.00 | PUT | 351.00 | $5.38 | $3.87 / 407 | $3.92 / 357 | 0 | 68 | 29.725378% | -0.149905 | -0.091088 | 0.006438 | 0.314665 | -0.074682 |
| XSP19Aug22C350.00 | CALL | 350.00 | $36.44 | $37.65 / 61 | $39.18 / 61 | 0 | 15 | 28.216693% | 0.857046 | -0.103612 | 0.006236 | 0.304792 | 0.359477 |
| XSP19Aug22C349.00 | CALL | 349.00 | $37.29 | $38.51 / 61 | $40.09 / 61 | 0 | 1 | 28.416043% | 0.863796 | -0.100751 | 0.006034 | 0.294929 | 0.361645 |
| XSP19Aug22P349.00 | PUT | 349.00 | $5.22 | $3.56 / 424 | $3.62 / 374 | 0 | 6 | 29.968938% | -0.136204 | -0.085454 | 0.006034 | 0.294929 | -0.067780 |
| XSP19Aug22C348.00 | CALL | 348.00 | | $39.37 / 60 | $40.94 / 60 | 0 | 0 | 28.502390% | 0.870342 | -0.097895 | 0.005833 | 0.285095 | 0.363708 |
| XSP19Aug22C347.00 | CALL | 347.00 | | $40.22 / 60 | $41.80 / 60 | 0 | 0 | 28.571804% | 0.876685 | -0.095048 | 0.005632 | 0.275304 | 0.365665 |
| XSP19Aug22P347.00 | PUT | 347.00 | $5.34 | $3.28 / 441 | $3.33 / 391 | 0 | 3 | 30.210161% | -0.123315 | -0.079838 | 0.005632 | 0.275304 | -0.061298 |
| XSP19Aug22C346.00 | CALL | 346.00 | | $41.07 / 59 | $42.60 / 59 | 0 | 0 | 28.511933% | 0.882825 | -0.092215 | 0.005433 | 0.265574 | 0.367518 |
| XSP19Aug22C345.00 | CALL | 345.00 | $104.70 | $41.96 / 59 | $43.49 / 59 | 0 | 1 | 28.658916% | 0.888762 | -0.089400 | 0.005236 | 0.255919 | 0.369266 |
| XSP19Aug22C344.00 | CALL | 344.00 | | $42.83 / 59 | $44.40 / 59 | 0 | 0 | 28.793329% | 0.894497 | -0.086609 | 0.005040 | 0.246355 | 0.370910 |
| XSP19Aug22C343.00 | CALL | 343.00 | | $43.71 / 58 | $45.28 / 58 | 0 | 0 | 28.872324% | 0.900030 | -0.083846 | 0.004847 | 0.236895 | 0.372452 |
| XSP19Aug22P343.00 | PUT | 343.00 | $3.33 | $2.77 / 567 | $2.82 / 442 | 0 | 1 | 30.689901% | -0.099970 | -0.068812 | 0.004847 | 0.236895 | -0.049590 |
| XSP19Aug22C342.00 | CALL | 342.00 | | $44.59 / 58 | $46.12 / 58 | 0 | 0 | 28.854260% | 0.905364 | -0.081114 | 0.004656 | 0.227554 | 0.373891 |
| XSP19Aug22P342.00 | PUT | 342.00 | $3.08 | $2.66 / 573 | $2.71 / 459 | 0 | 31 | 30.831277% | -0.094636 | -0.066124 | 0.004656 | 0.227554 | -0.046921 |
| XSP19Aug22C341.00 | CALL | 341.00 | | $45.48 / 58 | $47.01 / 58 | 0 | 0 | 28.929939% | 0.910499 | -0.078418 | 0.004467 | 0.218345 | 0.375228 |
| XSP19Aug22P341.00 | PUT | 341.00 | $3.64 | $2.55 / 595 | $2.60 / 476 | 0 | 1 | 30.960068% | -0.089501 | -0.063472 | 0.004467 | 0.218345 | -0.044353 |
| XSP19Aug22C340.00 | CALL | 340.00 | $46.33 | $46.38 / 57 | $47.90 / 57 | 0 | 10 | 29.007816% | 0.915439 | -0.075761 | 0.004282 | 0.209279 | 0.376466 |
| XSP19Aug22C339.00 | CALL | 339.00 | | $47.27 / 57 | $48.84 / 57 | 0 | 0 | 29.156166% | 0.920185 | -0.073147 | 0.004099 | 0.200369 | 0.377605 |
| XSP19Aug22P339.00 | PUT | 339.00 | | $2.34 / 618 | $2.39 / 493 | 0 | 0 | 31.205602% | -0.079815 | -0.058289 | 0.004099 | 0.200369 | -0.039515 |
| XSP19Aug22C338.00 | CALL | 338.00 | | $48.17 / 57 | $49.74 / 57 | 0 | 0 | 29.218485% | 0.924740 | -0.070580 | 0.003920 | 0.191626 | 0.378648 |
| XSP19Aug22P338.00 | PUT | 338.00 | $3.19 | $2.24 / 635 | $2.29 / 510 | 0 | 2 | 31.327280% | -0.075260 | -0.055765 | 0.003920 | 0.191626 | -0.037242 |
| XSP19Aug22C337.00 | CALL | 337.00 | | $49.07 / 56 | $50.65 / 56 | 0 | 0 | 29.285367% | 0.929106 | -0.068061 | 0.003745 | 0.183058 | 0.379594 |
| XSP19Aug22C336.00 | CALL | 336.00 | | $49.98 / 56 | $51.51 / 56 | 0 | 0 | 29.235569% | 0.933287 | -0.065594 | 0.003574 | 0.174676 | 0.380447 |
| XSP19Aug22C335.00 | CALL | 335.00 | $53.46 | $50.89 / 56 | $52.42 / 56 | 0 | 2 | 29.281923% | 0.937287 | -0.063181 | 0.003406 | 0.166487 | 0.381208 |
| XSP19Aug22P335.00 | PUT | 335.00 | $2.65 | $1.97 / 669 | $2.02 / 544 | 0 | 3,124 | 31.722720% | -0.062713 | -0.048498 | 0.003406 | 0.166487 | -0.030990 |
| XSP19Aug22C334.00 | CALL | 334.00 | | $51.81 / 56 | $53.38 / 56 | 0 | 0 | 29.462571% | 0.941108 | -0.060826 | 0.003243 | 0.158500 | 0.381879 |
| XSP19Aug22P334.00 | PUT | 334.00 | $3.70 | $1.89 / 686 | $1.94 / 561 | 0 | 60 | 31.867936% | -0.058892 | -0.046186 | 0.003243 | 0.158500 | -0.029089 |
| XSP19Aug22C333.00 | CALL | 333.00 | | $52.73 / 55 | $54.30 / 55 | 0 | 0 | 29.523846% | 0.944754 | -0.058529 | 0.003084 | 0.150722 | 0.382461 |
| XSP19Aug22C332.00 | CALL | 332.00 | | $53.65 / 55 | $55.23 / 55 | 0 | 0 | 29.592433% | 0.948230 | -0.056293 | 0.002929 | 0.143157 | 0.382958 |
| XSP19Aug22P332.00 | PUT | 332.00 | $2.97 | $1.74 / 578 | $1.78 / 578 | 0 | 16 | 32.142004% | -0.051770 | -0.041741 | 0.002929 | 0.143157 | -0.025549 |
| XSP19Aug22C331.00 | CALL | 331.00 | | $54.57 / 55 | $56.15 / 55 | 0 | 0 | 29.611399% | 0.951540 | -0.054119 | 0.002779 | 0.135812 | 0.383371 |
| XSP19Aug22P331.00 | PUT | 331.00 | $1.99 | $1.66 / 720 | $1.71 / 595 | 0 | 2 | 32.269698% | -0.048460 | -0.039611 | 0.002779 | 0.135812 | -0.023905 |
| XSP19Aug22C330.00 | CALL | 330.00 | $66.58 | $55.51 / 55 | $57.04 / 55 | 0 | 6 | 29.576315% | 0.954688 | -0.052009 | 0.002633 | 0.128690 | 0.383703 |
| XSP19Aug22C329.00 | CALL | 329.00 | | $56.44 / 54 | $58.02 / 54 | 0 | 0 | 29.763347% | 0.957677 | -0.049964 | 0.002492 | 0.121795 | 0.383955 |
| XSP19Aug22P329.00 | PUT | 329.00 | $1.86 | $1.53 / 737 | $1.58 / 612 | 0 | 5 | 32.584474% | -0.042323 | -0.035544 | 0.002492 | 0.121795 | -0.020860 |
| XSP19Aug22C328.00 | CALL | 328.00 | | $57.37 / 54 | $58.95 / 54 | 0 | 0 | 29.780221% | 0.960514 | -0.047985 | 0.002355 | 0.115130 | 0.384131 |
| XSP19Aug22P328.00 | PUT | 328.00 | | $1.47 / 754 | $1.51 / 629 | 0 | 0 | 32.722422% | -0.039486 | -0.033608 | 0.002355 | 0.115130 | -0.019454 |
| XSP19Aug22C327.00 | CALL | 327.00 | | $58.29 / 54 | $59.82 / 54 | 0 | 0 | 29.524554% | 0.963201 | -0.046072 | 0.002224 | 0.108697 | 0.384232 |
| XSP19Aug22P327.00 | PUT | 327.00 | $2.03 | $1.41 / 754 | $1.45 / 629 | 0 | 1 | 32.874152% | -0.036799 | -0.031739 | 0.002224 | 0.108697 | -0.018123 |
| XSP19Aug22C326.00 | CALL | 326.00 | | $59.25 / 54 | $60.83 / 54 | 0 | 0 | 29.876784% | 0.965745 | -0.044225 | 0.002097 | 0.102497 | 0.384261 |
| XSP19Aug22C325.00 | CALL | 325.00 | | $60.20 / 54 | $61.73 / 54 | 0 | 0 | 29.775082% | 0.968150 | -0.042446 | 0.001975 | 0.096531 | 0.384221 |
| XSP19Aug22P325.00 | PUT | 325.00 | $1.61 | $1.30 / 771 | $1.34 / 646 | 0 | 1,311 | 33.196113% | -0.031850 | -0.028201 | 0.001975 | 0.096531 | -0.015673 |
| XSP19Aug22C324.00 | CALL | 324.00 | | $61.12 / 53 | $62.65 / 53 | 0 | 0 | 29.595734% | 0.970420 | -0.040734 | 0.001858 | 0.090798 | 0.384113 |
| XSP19Aug22P324.00 | PUT | 324.00 | $1.97 | $1.25 / 788 | $1.29 / 663 | 0 | 2 | 33.369481% | -0.029580 | -0.026533 | 0.001858 | 0.090798 | -0.014550 |
| XSP19Aug22C323.00 | CALL | 323.00 | | $62.07 / 53 | $63.60 / 53 | 0 | 0 | 29.626948% | 0.972561 | -0.039089 | 0.001745 | 0.085297 | 0.383941 |
| XSP19Aug22P323.00 | PUT | 323.00 | | $1.20 / 788 | $1.24 / 663 | 0 | 0 | 33.531235% | -0.027439 | -0.024932 | 0.001745 | 0.085297 | -0.013492 |
| XSP19Aug22C322.00 | CALL | 322.00 | | $63.02 / 53 | $64.55 / 53 | 0 | 0 | 29.630907% | 0.974577 | -0.037511 | 0.001637 | 0.080027 | 0.383706 |
| XSP19Aug22P322.00 | PUT | 322.00 | $2.03 | $1.15 / 805 | $1.19 / 680 | 0 | 1 | 33.678699% | -0.025423 | -0.023397 | 0.001637 | 0.080027 | -0.012496 |
| XSP19Aug22C321.00 | CALL | 321.00 | | $63.98 / 53 | $65.50 / 53 | 0 | 0 | 29.656019% | 0.976473 | -0.035999 | 0.001534 | 0.074986 | 0.383412 |
| XSP19Aug22P321.00 | PUT | 321.00 | | $1.11 / 805 | $1.15 / 780 | 0 | 0 | 33.884636% | -0.023527 | -0.021929 | 0.001534 | 0.074986 | -0.011560 |
| XSP19Aug22C320.00 | CALL | 320.00 | $58.68 | $64.95 / 53 | $66.48 / 53 | 0 | 1 | 29.855387% | 0.978254 | -0.034552 | 0.001436 | 0.070172 | 0.383060 |
| XSP19Aug22C319.00 | CALL | 319.00 | | $65.91 / 53 | $67.49 / 53 | 0 | 0 | 30.142744% | 0.979925 | -0.033169 | 0.001342 | 0.065580 | 0.382654 |
| XSP19Aug22P319.00 | PUT | 319.00 | | $1.02 / 1,222 | $1.06 / 697 | 0 | 0 | 34.192095% | -0.020075 | -0.019187 | 0.001342 | 0.065580 | -0.009857 |
| XSP19Aug22C318.00 | CALL | 318.00 | | $66.87 / 53 | $68.45 / 53 | 0 | 0 | 30.166142% | 0.981490 | -0.031851 | 0.001252 | 0.061208 | 0.382196 |
| XSP19Aug22P318.00 | PUT | 318.00 | | $0.99 / 839 | $1.03 / 1,114 | 0 | 0 | 34.433826% | -0.018510 | -0.017912 | 0.001252 | 0.061208 | -0.009085 |
| XSP19Aug22C317.00 | CALL | 317.00 | | $67.83 / 52 | $69.41 / 52 | 0 | 0 | 30.165628% | 0.982955 | -0.030594 | 0.001167 | 0.057052 | 0.381687 |
| XSP19Aug22P317.00 | PUT | 317.00 | | $0.95 / 839 | $0.99 / 714 | 0 | 0 | 34.596577% | -0.017045 | -0.016700 | 0.001167 | 0.057052 | -0.008363 |
| XSP19Aug22C316.00 | CALL | 316.00 | | $68.79 / 52 | $70.37 / 52 | 0 | 0 | 30.138419% | 0.984323 | -0.029399 | 0.001086 | 0.053106 | 0.381131 |
| XSP19Aug22P316.00 | PUT | 316.00 | | $0.92 / 856 | $0.96 / 1,425 | 0 | 0 | 34.823696% | -0.015677 | -0.015548 | 0.001086 | 0.053106 | -0.007689 |
| XSP19Aug22C315.00 | CALL | 315.00 | | $69.75 / 52 | $71.32 / 52 | 0 | 0 | 30.011985% | 0.985600 | -0.028263 | 0.001010 | 0.049365 | 0.380529 |
| XSP19Aug22C314.00 | CALL | 314.00 | | $70.70 / 52 | $72.23 / 52 | 0 | 0 | 29.487188% | 0.986790 | -0.027185 | 0.000938 | 0.045826 | 0.379884 |
| XSP19Aug22P314.00 | PUT | 314.00 | $2.51 | $0.85 / 856 | $0.89 / 731 | 0 | 1 | 35.174012% | -0.013210 | -0.013422 | 0.000938 | 0.045826 | -0.006475 |
| XSP19Aug22C313.00 | CALL | 313.00 | | $71.68 / 52 | $73.27 / 52 | 0 | 0 | 30.053474% | 0.987898 | -0.026164 | 0.000869 | 0.042481 | 0.379199 |
| XSP19Aug22P313.00 | PUT | 313.00 | | $0.82 / 873 | $0.86 / 748 | 0 | 0 | 35.374726% | -0.012102 | -0.012445 | 0.000869 | 0.042481 | -0.005930 |
| XSP19Aug22C312.00 | CALL | 312.00 | | $72.65 / 52 | $74.24 / 52 | 0 | 0 | 30.034089% | 0.988927 | -0.025198 | 0.000805 | 0.039326 | 0.378474 |
| XSP19Aug22P312.00 | PUT | 312.00 | | $0.79 / 1,073 | $0.83 / 748 | 0 | 0 | 35.567258% | -0.011073 | -0.011523 | 0.000805 | 0.039326 | -0.005424 |
| XSP19Aug22C311.00 | CALL | 311.00 | | $73.62 / 52 | $75.21 / 52 | 0 | 0 | 29.979797% | 0.989882 | -0.024286 | 0.000744 | 0.036353 | 0.377713 |
| XSP19Aug22P311.00 | PUT | 311.00 | $1.14 | $0.77 / 873 | $0.80 / 748 | 0 | 4 | 35.796060% | -0.010118 | -0.010654 | 0.000744 | 0.036353 | -0.004954 |
| XSP19Aug22C310.00 | CALL | 310.00 | | $74.60 / 52 | $76.13 / 52 | 0 | 0 | 29.527006% | 0.990768 | -0.023425 | 0.000687 | 0.033558 | 0.376918 |
| XSP19Aug22P310.00 | PUT | 310.00 | $1.30 | $0.74 / 890 | $0.78 / 1,265 | 0 | 40 | 36.014997% | -0.009232 | -0.009837 | 0.000687 | 0.033558 | -0.004519 |
| XSP19Aug22C309.00 | CALL | 309.00 | | $75.56 / 52 | $77.15 / 52 | 0 | 0 | 29.753546% | 0.991587 | -0.022613 | 0.000633 | 0.030933 | 0.376090 |
| XSP19Aug22P309.00 | PUT | 309.00 | | $0.72 / 890 | $0.75 / 765 | 0 | 0 | 36.227081% | -0.008413 | -0.009069 | 0.000633 | 0.030933 | -0.004117 |
| XSP19Aug22C308.00 | CALL | 308.00 | | $76.52 / 52 | $78.05 / 52 | 0 | 0 | 28.647029% | 0.992344 | -0.021849 | 0.000583 | 0.028472 | 0.375231 |
| XSP19Aug22P308.00 | PUT | 308.00 | | $0.69 / 990 | $0.73 / 1,065 | 0 | 0 | 36.431201% | -0.007656 | -0.008349 | 0.000583 | 0.028472 | -0.003745 |
| XSP19Aug22C307.00 | CALL | 307.00 | | $77.53 / 51 | $79.06 / 51 | 0 | 0 | 29.307505% | 0.993043 | -0.021131 | 0.000535 | 0.026169 | 0.374343 |
| XSP19Aug22P307.00 | PUT | 307.00 | | $0.67 / 1,107 | $0.70 / 782 | 0 | 0 | 36.627229% | -0.006957 | -0.007675 | 0.000535 | 0.026169 | -0.003403 |
| XSP19Aug22C306.00 | CALL | 306.00 | | $78.49 / 51 | $80.07 / 51 | 0 | 0 | 29.352632% | 0.993686 | -0.020458 | 0.000491 | 0.024017 | 0.373429 |
| XSP19Aug22P306.00 | PUT | 306.00 | | $0.65 / 782 | $0.68 / 782 | 0 | 0 | 36.862752% | -0.006314 | -0.007045 | 0.000491 | 0.024017 | -0.003087 |
| XSP19Aug22C305.00 | CALL | 305.00 | | $79.47 / 51 | $81.00 / 51 | 0 | 0 | 28.495844% | 0.994279 | -0.019826 | 0.000450 | 0.022008 | 0.372489 |
| XSP19Aug22P305.00 | PUT | 305.00 | $2.84 | $0.63 / 782 | $0.66 / 782 | 0 | 63 | 37.096352% | -0.005721 | -0.006457 | 0.000450 | 0.022008 | -0.002796 |
| XSP19Aug22C304.00 | CALL | 304.00 | | $80.44 / 51 | $82.03 / 51 | 0 | 0 | 28.915418% | 0.994823 | -0.019234 | 0.000412 | 0.020138 | 0.371525 |
| XSP19Aug22P304.00 | PUT | 304.00 | | $0.61 / 799 | $0.64 / 799 | 0 | 0 | 37.320199% | -0.005177 | -0.005910 | 0.000412 | 0.020138 | -0.002530 |
| XSP19Aug22C303.00 | CALL | 303.00 | | $81.42 / 51 | $83.00 / 51 | 0 | 0 | 28.472503% | 0.995322 | -0.018681 | 0.000376 | 0.018399 | 0.370539 |
| XSP19Aug22P303.00 | PUT | 303.00 | $1.07 | $0.59 / 799 | $0.62 / 799 | 0 | 3 | 37.537312% | -0.004678 | -0.005400 | 0.000376 | 0.018399 | -0.002285 |
| XSP19Aug22C302.00 | CALL | 302.00 | | $82.38 / 51 | $83.91 / 51 | 0 | 0 | 25.373741% | 0.995779 | -0.018164 | 0.000343 | 0.016784 | 0.369532 |
| XSP19Aug22P302.00 | PUT | 302.00 | $1.07 | $0.57 / 799 | $0.60 / 799 | 0 | 2 | 37.747685% | -0.004221 | -0.004927 | 0.000343 | 0.016784 | -0.002061 |
| XSP19Aug22C301.00 | CALL | 301.00 | | $83.36 / 51 | $84.89 / 51 | 0 | 0 | 23.441886% | 0.996197 | -0.017681 | 0.000313 | 0.015287 | 0.368507 |
| XSP19Aug22P301.00 | PUT | 301.00 | $0.91 | $0.55 / 1,199 | $0.59 / 1,399 | 0 | 1 | 38.009163% | -0.003803 | -0.004488 | 0.000313 | 0.015287 | -0.001857 |
| XSP19Aug22C300.00 | CALL | 300.00 | | $84.37 / 51 | $85.90 / 51 | 0 | 0 | 25.409451% | 0.996579 | -0.017232 | 0.000284 | 0.013902 | 0.367463 |
| XSP19Aug22C195.00 | CALL | 195.00 | | $188.60 / 50 | $190.17 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.008547 | 0.000001 | 0.000000 | 0.239936 |
| XSP19Aug22C190.00 | CALL | 190.00 | | $193.58 / 50 | $195.17 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.008328 | 0.000001 | 0.000000 | 0.233784 |
| XSP19Aug22P190.00 | PUT | 190.00 | | $0.02 / 1,657 | $0.05 / 1,657 | 0 | 0 | 69.350036% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP19Aug22C185.00 | CALL | 185.00 | | $198.55 / 50 | $200.08 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.008109 | 0.000001 | 0.000000 | 0.227632 |
| XSP19Aug22P185.00 | PUT | 185.00 | | $0.02 / 850 | $0.04 / 1,050 | 0 | 0 | 70.830592% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |