XSP.IN Option Chain
End of day data from August 18, 2022 for XSP.IN options expiring on August 26, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP26Aug22P392.00 | PUT | 392.00 | $0.09 | $0.06 / 2,686 | $0.08 / 1,374 | 47 | 72 | 25.376534% | -0.009061 | -0.021937 | 0.001495 | 0.016449 | -0.000970 |
| XSP26Aug22P400.00 | PUT | 400.00 | $0.18 | $0.12 / 1,295 | $0.14 / 2,510 | 37 | 19 | 22.291234% | -0.033335 | -0.066418 | 0.004539 | 0.049940 | -0.003575 |
| XSP26Aug22P405.00 | PUT | 405.00 | $0.23 | $0.19 / 1,578 | $0.21 / 1,149 | 18 | 271 | 20.348986% | -0.065716 | -0.114150 | 0.007819 | 0.086026 | -0.007060 |
| XSP26Aug22P410.00 | PUT | 410.00 | $0.51 | $0.35 / 943 | $0.37 / 925 | 17 | 42 | 18.869415% | -0.117601 | -0.175529 | 0.012058 | 0.132668 | -0.012659 |
| XSP26Aug22P395.00 | PUT | 395.00 | $0.09 | $0.08 / 1,861 | $0.10 / 2,140 | 16 | 16 | 24.320037% | -0.015255 | -0.034440 | 0.002349 | 0.025849 | -0.001634 |
| XSP26Aug22P390.00 | PUT | 390.00 | $0.09 | $0.06 / 1,377 | $0.08 / 2,681 | 15 | 80 | 26.637635% | -0.006261 | -0.015849 | 0.001080 | 0.011878 | -0.000670 |
| XSP26Aug22C429.00 | CALL | 429.00 | $3.81 | $3.97 / 122 | $4.02 / 114 | 11 | 24 | 15.442389% | 0.500171 | -0.377280 | 0.024393 | 0.268383 | 0.051265 |
| XSP26Aug22P407.00 | PUT | 407.00 | $0.29 | $0.24 / 1,094 | $0.26 / 1,080 | 10 | 500 | 19.721582% | -0.083879 | -0.137383 | 0.009420 | 0.103646 | -0.009018 |
| XSP26Aug22C430.00 | CALL | 430.00 | $3.10 | $3.47 / 122 | $3.51 / 114 | 7 | 946 | 15.288614% | 0.475854 | -0.375908 | 0.024348 | 0.267891 | 0.048813 |
| XSP26Aug22P411.00 | PUT | 411.00 | $0.57 | $0.40 / 1,275 | $0.43 / 857 | 7 | 192 | 18.673624% | -0.130665 | -0.188829 | 0.012980 | 0.142817 | -0.014072 |
| XSP26Aug22C441.00 | CALL | 441.00 | $0.43 | $0.48 / 706 | $0.51 / 886 | 5 | 15 | 14.396820% | 0.235072 | -0.286274 | 0.018793 | 0.206768 | 0.024288 |
| XSP26Aug22P414.00 | PUT | 414.00 | $0.69 | $0.61 / 654 | $0.64 / 636 | 5 | 7 | 18.021565% | -0.175477 | -0.229158 | 0.015789 | 0.173714 | -0.018925 |
| XSP26Aug22P376.00 | PUT | 376.00 | $0.04 | $0.02 / 2,751 | $0.05 / 2,749 | 5 | 13,398 | 32.715845% | -0.000275 | -0.000920 | 0.000062 | 0.000687 | -0.000029 |
| XSP26Aug22C432.00 | CALL | 432.00 | $2.89 | $2.59 / 157 | $2.64 / 147 | 4 | 17 | 15.048210% | 0.427745 | -0.369205 | 0.023992 | 0.263969 | 0.043946 |
| XSP26Aug22C431.00 | CALL | 431.00 | $2.81 | $3.01 / 139 | $3.06 / 131 | 4 | 7 | 15.176621% | 0.451683 | -0.373205 | 0.024214 | 0.266412 | 0.046370 |
| XSP26Aug22P422.00 | PUT | 422.00 | $2.38 | $1.82 / 243 | $1.85 / 232 | 4 | 7 | 16.499584% | -0.333095 | -0.319857 | 0.022226 | 0.244538 | -0.036093 |
| XSP26Aug22P413.00 | PUT | 413.00 | $0.75 | $0.53 / 739 | $0.56 / 704 | 4 | 13 | 18.233351% | -0.159603 | -0.215749 | 0.014853 | 0.163419 | -0.017205 |
| XSP26Aug22C433.00 | CALL | 433.00 | $2.01 | $2.21 / 174 | $2.25 / 164 | 3 | 7 | 14.905603% | 0.404125 | -0.363957 | 0.023685 | 0.260595 | 0.041549 |
| XSP26Aug22P430.00 | PUT | 430.00 | $4.90 | $4.75 / 122 | $4.79 / 114 | 3 | 10 | 15.196225% | -0.524146 | -0.345321 | 0.024348 | 0.267891 | -0.057147 |
| XSP26Aug22P428.00 | PUT | 428.00 | $3.93 | $3.78 / 122 | $3.83 / 114 | 3 | 18 | 15.449039% | -0.475456 | -0.346857 | 0.024347 | 0.267875 | -0.051749 |
| XSP26Aug22P424.00 | PUT | 424.00 | $2.46 | $2.35 / 191 | $2.38 / 181 | 3 | 7 | 16.150776% | -0.379221 | -0.333862 | 0.023266 | 0.255987 | -0.041148 |
| XSP26Aug22P423.00 | PUT | 423.00 | $2.46 | $2.06 / 208 | $2.10 / 198 | 3 | 21 | 16.299051% | -0.355922 | -0.327437 | 0.022784 | 0.250684 | -0.038592 |
| XSP26Aug22P418.00 | PUT | 418.00 | $1.36 | $1.06 / 362 | $1.09 / 350 | 3 | 267 | 17.200373% | -0.247979 | -0.279752 | 0.019346 | 0.212859 | -0.026803 |
| XSP26Aug22P416.00 | PUT | 416.00 | $0.98 | $0.81 / 483 | $0.84 / 867 | 3 | 3 | 17.633704% | -0.209978 | -0.255301 | 0.017621 | 0.193871 | -0.022670 |
| XSP26Aug22C434.00 | CALL | 434.00 | $1.79 | $1.88 / 209 | $1.91 / 198 | 2 | 15 | 14.809003% | 0.380903 | -0.357519 | 0.023298 | 0.256333 | 0.039189 |
| XSP26Aug22C425.00 | CALL | 425.00 | $5.65 | $5.61 / 10 | $7.06 / 78 | 2 | 25 | 15.848029% | 0.597089 | -0.369295 | 0.023667 | 0.260395 | 0.060977 |
| XSP26Aug22P425.00 | PUT | 425.00 | $2.51 | $2.66 / 156 | $2.69 / 148 | 2 | 6 | 15.975997% | -0.402911 | -0.339064 | 0.023667 | 0.260395 | -0.043750 |
| XSP26Aug22P420.00 | PUT | 420.00 | $1.42 | $1.39 / 394 | $1.43 / 282 | 2 | 340 | 16.846564% | -0.289165 | -0.301566 | 0.020901 | 0.229969 | -0.031292 |
| XSP26Aug22P408.00 | PUT | 408.00 | $0.30 | $0.27 / 1,044 | $0.29 / 1,028 | 2 | 5 | 19.408013% | -0.094228 | -0.149725 | 0.010272 | 0.113023 | -0.010135 |
| XSP26Aug22P404.00 | PUT | 404.00 | $0.25 | $0.17 / 2,329 | $0.19 / 1,184 | 2 | 12 | 20.677379% | -0.057831 | -0.103361 | 0.007076 | 0.077857 | -0.006210 |
| XSP26Aug22P398.00 | PUT | 398.00 | $0.14 | $0.10 / 2,589 | $0.12 / 1,322 | 2 | 130 | 23.048091% | -0.024696 | -0.051797 | 0.003537 | 0.038916 | -0.002647 |
| XSP26Aug22P394.00 | PUT | 394.00 | $0.11 | $0.07 / 2,654 | $0.09 / 1,457 | 2 | 51 | 24.558305% | -0.012880 | -0.029776 | 0.002031 | 0.022341 | -0.001379 |
| XSP26Aug22P388.00 | PUT | 388.00 | $0.36 | $0.05 / 1,394 | $0.07 / 2,714 | 2 | 62 | 27.349068% | -0.004247 | -0.011226 | 0.000764 | 0.008409 | -0.000454 |
| XSP26Aug22C442.00 | CALL | 442.00 | $0.43 | $0.38 / 842 | $0.41 / 1,122 | 1 | 19 | 14.346936% | 0.217232 | -0.273561 | 0.017973 | 0.197746 | 0.022456 |
| XSP26Aug22C439.00 | CALL | 439.00 | $0.70 | $0.74 / 397 | $0.77 / 383 | 1 | 11 | 14.489363% | 0.273196 | -0.310332 | 0.020336 | 0.223744 | 0.028196 |
| XSP26Aug22C438.00 | CALL | 438.00 | $0.96 | $0.90 / 363 | $0.93 / 349 | 1 | 3 | 14.503862% | 0.293415 | -0.321458 | 0.021044 | 0.231540 | 0.030265 |
| XSP26Aug22C437.00 | CALL | 437.00 | $1.18 | $1.10 / 311 | $1.13 / 299 | 1 | 3 | 14.593360% | 0.314349 | -0.331839 | 0.021701 | 0.238769 | 0.032405 |
| XSP26Aug22P431.00 | PUT | 431.00 | $5.46 | $5.27 / 122 | $5.32 / 114 | 1 | 4 | 15.008903% | -0.548317 | -0.342547 | 0.024214 | 0.266412 | -0.059836 |
| XSP26Aug22C427.00 | CALL | 427.00 | $4.83 | $5.09 / 122 | $5.14 / 114 | 1 | 1,849 | 15.732905% | 0.548882 | -0.375968 | 0.024209 | 0.266366 | 0.056160 |
| XSP26Aug22C426.00 | CALL | 426.00 | $5.07 | $5.01 / 10 | $6.40 / 10 | 1 | 3 | 15.783779% | 0.573094 | -0.373291 | 0.023982 | 0.263865 | 0.058583 |
| XSP26Aug22P419.00 | PUT | 419.00 | $1.24 | $1.22 / 328 | $1.25 / 316 | 1 | 10 | 17.037650% | -0.268199 | -0.291046 | 0.020149 | 0.221691 | -0.029005 |
| XSP26Aug22P412.00 | PUT | 412.00 | $0.47 | $0.46 / 807 | $0.49 / 789 | 1 | 116 | 18.446368% | -0.144665 | -0.202270 | 0.013914 | 0.153093 | -0.015587 |
| XSP26Aug22P406.00 | PUT | 406.00 | $0.31 | $0.21 / 2,198 | $0.24 / 1,214 | 1 | 10 | 20.060261% | -0.074386 | -0.125506 | 0.008601 | 0.094634 | -0.007994 |
| XSP26Aug22P402.00 | PUT | 402.00 | $0.21 | $0.14 / 1,362 | $0.16 / 1,252 | 1 | 8 | 21.426540% | -0.044261 | -0.083612 | 0.005719 | 0.062922 | -0.004750 |
| XSP26Aug22P396.00 | PUT | 396.00 | $0.11 | $0.08 / 2,621 | $0.10 / 1,339 | 1 | 12 | 23.669910% | -0.017990 | -0.039646 | 0.002705 | 0.029766 | -0.001927 |
| XSP26Aug22C500.00 | CALL | 500.00 | | | $0.01 / 2,830 | 0 | 0 | 32.941933% | 0.000030 | -0.000117 | 0.000008 | 0.000086 | 0.000003 |
| XSP26Aug22P500.00 | PUT | 500.00 | | $70.57 / 50 | $72.07 / 50 | 0 | 0 | 39.436607% | -0.999970 | 0.035449 | 0.000008 | 0.000086 | -0.123206 |
| XSP26Aug22C490.00 | CALL | 490.00 | | | $0.01 / 2,330 | 0 | 0 | 28.999761% | 0.000249 | -0.000851 | 0.000057 | 0.000625 | 0.000026 |
| XSP26Aug22P490.00 | PUT | 490.00 | | $60.58 / 50 | $62.07 / 50 | 0 | 0 | 34.770079% | -0.999751 | 0.034004 | 0.000057 | 0.000625 | -0.120719 |
| XSP26Aug22C486.00 | CALL | 486.00 | | | $0.01 / 2,130 | 0 | 0 | 27.386108% | 0.000543 | -0.001758 | 0.000117 | 0.001289 | 0.000057 |
| XSP26Aug22P486.00 | PUT | 486.00 | | $56.54 / 50 | $58.06 / 50 | 0 | 0 | 30.627561% | -0.999457 | 0.032812 | 0.000117 | 0.001289 | -0.119702 |
| XSP26Aug22C485.00 | CALL | 485.00 | | | $0.01 / 2,030 | 0 | 0 | 26.979305% | 0.000656 | -0.002094 | 0.000140 | 0.001536 | 0.000069 |
| XSP26Aug22P485.00 | PUT | 485.00 | | $55.58 / 50 | $57.08 / 50 | 0 | 0 | 32.546055% | -0.999344 | 0.032405 | 0.000140 | 0.001536 | -0.119444 |
| XSP26Aug22C484.00 | CALL | 484.00 | | | $0.01 / 1,930 | 0 | 0 | 26.570881% | 0.000790 | -0.002488 | 0.000166 | 0.001825 | 0.000083 |
| XSP26Aug22P484.00 | PUT | 484.00 | | $54.51 / 50 | $56.11 / 50 | 0 | 0 | 30.552539% | -0.999210 | 0.031940 | 0.000166 | 0.001825 | -0.119183 |
| XSP26Aug22C483.00 | CALL | 483.00 | | | $0.01 / 1,930 | 0 | 0 | 26.160584% | 0.000951 | -0.002949 | 0.000197 | 0.002162 | 0.000099 |
| XSP26Aug22P483.00 | PUT | 483.00 | | $53.51 / 50 | $55.11 / 50 | 0 | 0 | 30.038733% | -0.999049 | 0.031408 | 0.000197 | 0.002162 | -0.118920 |
| XSP26Aug22C482.00 | CALL | 482.00 | | | $0.01 / 1,730 | 0 | 0 | 25.752501% | 0.001140 | -0.003486 | 0.000232 | 0.002555 | 0.000119 |
| XSP26Aug22P482.00 | PUT | 482.00 | | $52.51 / 50 | $54.11 / 50 | 0 | 0 | 29.523915% | -0.998860 | 0.030800 | 0.000232 | 0.002555 | -0.118654 |
| XSP26Aug22C481.00 | CALL | 481.00 | | | $0.01 / 1,630 | 0 | 0 | 25.338305% | 0.001365 | -0.004110 | 0.000274 | 0.003012 | 0.000143 |
| XSP26Aug22P481.00 | PUT | 481.00 | | $51.51 / 50 | $53.08 / 50 | 0 | 0 | 27.478323% | -0.998635 | 0.030105 | 0.000274 | 0.003012 | -0.118384 |
| XSP26Aug22C480.00 | CALL | 480.00 | $0.03 | | $0.01 / 1,630 | 0 | 24 | 24.923468% | 0.001630 | -0.004832 | 0.000322 | 0.003542 | 0.000170 |
| XSP26Aug22P480.00 | PUT | 480.00 | | $50.51 / 50 | $52.08 / 50 | 0 | 0 | 26.956621% | -0.998370 | 0.029311 | 0.000322 | 0.003542 | -0.118110 |
| XSP26Aug22C479.00 | CALL | 479.00 | | | $0.01 / 1,530 | 0 | 0 | 24.506287% | 0.001942 | -0.005667 | 0.000377 | 0.004153 | 0.000203 |
| XSP26Aug22P479.00 | PUT | 479.00 | | $49.51 / 50 | $51.08 / 50 | 0 | 0 | 26.433672% | -0.998058 | 0.028405 | 0.000377 | 0.004153 | -0.117831 |
| XSP26Aug22C478.00 | CALL | 478.00 | | | $0.02 / 2,983 | 0 | 0 | 25.765697% | 0.002308 | -0.006629 | 0.000441 | 0.004857 | 0.000241 |
| XSP26Aug22P478.00 | PUT | 478.00 | | $48.54 / 50 | $50.07 / 50 | 0 | 0 | 27.002896% | -0.997692 | 0.027372 | 0.000441 | 0.004857 | -0.117546 |
| XSP26Aug22C477.00 | CALL | 477.00 | | | $0.02 / 2,983 | 0 | 0 | 25.323308% | 0.002736 | -0.007733 | 0.000515 | 0.005665 | 0.000286 |
| XSP26Aug22P477.00 | PUT | 477.00 | | $47.51 / 50 | $49.07 / 50 | 0 | 0 | 24.679010% | -0.997264 | 0.026197 | 0.000515 | 0.005665 | -0.117255 |
| XSP26Aug22C476.00 | CALL | 476.00 | | | $0.02 / 2,983 | 0 | 0 | 24.879171% | 0.003236 | -0.008997 | 0.000599 | 0.006589 | 0.000338 |
| XSP26Aug22P476.00 | PUT | 476.00 | | $46.59 / 50 | $48.07 / 50 | 0 | 0 | 27.854513% | -0.996764 | 0.024862 | 0.000599 | 0.006589 | -0.116957 |
| XSP26Aug22C475.00 | CALL | 475.00 | | | $0.02 / 2,983 | 0 | 0 | 24.433191% | 0.003818 | -0.010439 | 0.000695 | 0.007644 | 0.000399 |
| XSP26Aug22P475.00 | PUT | 475.00 | | $45.59 / 50 | $47.08 / 50 | 0 | 0 | 27.625439% | -0.996182 | 0.023349 | 0.000695 | 0.007644 | -0.116650 |
| XSP26Aug22C474.00 | CALL | 474.00 | | | $0.02 / 2,983 | 0 | 0 | 23.986108% | 0.004493 | -0.012080 | 0.000804 | 0.008844 | 0.000469 |
| XSP26Aug22P474.00 | PUT | 474.00 | | $44.59 / 50 | $46.07 / 50 | 0 | 0 | 26.797140% | -0.995507 | 0.021637 | 0.000804 | 0.008844 | -0.116333 |
| XSP26Aug22C473.00 | CALL | 473.00 | | | $0.02 / 2,983 | 0 | 0 | 23.535179% | 0.005275 | -0.013939 | 0.000927 | 0.010203 | 0.000551 |
| XSP26Aug22P473.00 | PUT | 473.00 | | $43.56 / 50 | $45.14 / 50 | 0 | 0 | 27.353421% | -0.994725 | 0.019706 | 0.000927 | 0.010203 | -0.116005 |
| XSP26Aug22C472.00 | CALL | 472.00 | | | $0.02 / 2,983 | 0 | 0 | 23.084351% | 0.006178 | -0.016041 | 0.001067 | 0.011739 | 0.000645 |
| XSP26Aug22P472.00 | PUT | 472.00 | | $42.84 / 50 | $44.49 / 50 | 0 | 0 | 34.812350% | -0.993822 | 0.017533 | 0.001067 | 0.011739 | -0.115664 |
| XSP26Aug22C471.00 | CALL | 471.00 | | | $0.02 / 2,983 | 0 | 0 | 22.630253% | 0.007218 | -0.018409 | 0.001224 | 0.013469 | 0.000753 |
| XSP26Aug22P471.00 | PUT | 471.00 | | $41.84 / 50 | $43.49 / 50 | 0 | 0 | 34.183018% | -0.992782 | 0.015095 | 0.001224 | 0.013469 | -0.115310 |
| XSP26Aug22C470.00 | CALL | 470.00 | $0.02 | | $0.02 / 2,983 | 0 | 1 | 22.174852% | 0.008411 | -0.021066 | 0.001401 | 0.015410 | 0.000877 |
| XSP26Aug22P470.00 | PUT | 470.00 | $58.51 | $40.52 / 50 | $42.09 / 50 | 0 | 1 | 22.808980% | -0.991589 | 0.012366 | 0.001401 | 0.015410 | -0.114939 |
| XSP26Aug22C469.00 | CALL | 469.00 | | | $0.02 / 2,983 | 0 | 0 | 21.718196% | 0.009778 | -0.024040 | 0.001598 | 0.017582 | 0.001020 |
| XSP26Aug22P469.00 | PUT | 469.00 | | $39.52 / 50 | $41.09 / 50 | 0 | 0 | 22.278442% | -0.990222 | 0.009321 | 0.001598 | 0.017582 | -0.114550 |
| XSP26Aug22C468.00 | CALL | 468.00 | | | $0.02 / 2,983 | 0 | 0 | 21.257675% | 0.011338 | -0.027356 | 0.001818 | 0.020002 | 0.001182 |
| XSP26Aug22P468.00 | PUT | 468.00 | | $38.89 / 50 | $40.52 / 50 | 0 | 0 | 32.896957% | -0.988662 | 0.005934 | 0.001818 | 0.020002 | -0.114141 |
| XSP26Aug22C467.00 | CALL | 467.00 | | | $0.02 / 2,983 | 0 | 0 | 20.796464% | 0.013114 | -0.031041 | 0.002062 | 0.022691 | 0.001367 |
| XSP26Aug22P467.00 | PUT | 467.00 | | $37.52 / 50 | $39.17 / 50 | 0 | 0 | 23.852690% | -0.986886 | 0.002178 | 0.002062 | 0.022691 | -0.113710 |
| XSP26Aug22C466.00 | CALL | 466.00 | | | $0.02 / 2,983 | 0 | 0 | 20.332750% | 0.015130 | -0.035121 | 0.002333 | 0.025667 | 0.001577 |
| XSP26Aug22P466.00 | PUT | 466.00 | | $36.90 / 50 | $38.52 / 50 | 0 | 0 | 31.668068% | -0.984870 | -0.001973 | 0.002333 | 0.025667 | -0.113254 |
| XSP26Aug22C465.00 | CALL | 465.00 | | | $0.02 / 2,983 | 0 | 0 | 19.867049% | 0.017412 | -0.039623 | 0.002631 | 0.028949 | 0.001814 |
| XSP26Aug22P465.00 | PUT | 465.00 | | $35.60 / 50 | $37.09 / 50 | 0 | 0 | 22.757054% | -0.982588 | -0.006546 | 0.002631 | 0.028949 | -0.112770 |
| XSP26Aug22C464.00 | CALL | 464.00 | | | $0.02 / 2,983 | 0 | 0 | 19.398741% | 0.019988 | -0.044571 | 0.002959 | 0.032556 | 0.002082 |
| XSP26Aug22P464.00 | PUT | 464.00 | | $34.52 / 50 | $36.15 / 50 | 0 | 0 | 21.705505% | -0.980012 | -0.011566 | 0.002959 | 0.032556 | -0.112255 |
| XSP26Aug22C463.00 | CALL | 463.00 | | | $0.02 / 2,983 | 0 | 0 | 18.928450% | 0.022886 | -0.049992 | 0.003318 | 0.036505 | 0.002384 |
| XSP26Aug22P463.00 | PUT | 463.00 | | $33.85 / 50 | $35.50 / 50 | 0 | 0 | 29.180302% | -0.977114 | -0.017058 | 0.003318 | 0.036505 | -0.111708 |
| XSP26Aug22C462.00 | CALL | 462.00 | $0.05 | | $0.02 / 2,983 | 0 | 1 | 18.456216% | 0.026139 | -0.055907 | 0.003709 | 0.040812 | 0.002722 |
| XSP26Aug22P462.00 | PUT | 462.00 | | $32.53 / 50 | $34.15 / 50 | 0 | 0 | 20.860245% | -0.973861 | -0.023044 | 0.003709 | 0.040812 | -0.111123 |
| XSP26Aug22C461.00 | CALL | 461.00 | | | $0.02 / 2,983 | 0 | 0 | 17.983844% | 0.029777 | -0.062336 | 0.004135 | 0.045492 | 0.003100 |
| XSP26Aug22P461.00 | PUT | 461.00 | | $31.90 / 50 | $33.53 / 50 | 0 | 0 | 28.407604% | -0.970223 | -0.029544 | 0.004135 | 0.045492 | -0.110499 |
| XSP26Aug22C460.00 | CALL | 460.00 | $0.03 | | $0.02 / 2,983 | 0 | 2 | 17.504658% | 0.033835 | -0.069298 | 0.004595 | 0.050556 | 0.003521 |
| XSP26Aug22P460.00 | PUT | 460.00 | | $30.56 / 50 | $32.10 / 50 | 0 | 0 | 19.241261% | -0.966165 | -0.036577 | 0.004595 | 0.050556 | -0.109831 |
| XSP26Aug22C459.00 | CALL | 459.00 | | | $0.02 / 2,430 | 0 | 0 | 17.024758% | 0.038348 | -0.076807 | 0.005091 | 0.056015 | 0.003990 |
| XSP26Aug22P459.00 | PUT | 459.00 | | $29.53 / 50 | $31.16 / 50 | 0 | 0 | 19.422620% | -0.961652 | -0.044157 | 0.005091 | 0.056015 | -0.109116 |
| XSP26Aug22C458.00 | CALL | 458.00 | | | $0.02 / 1,530 | 0 | 0 | 16.540207% | 0.043351 | -0.084872 | 0.005624 | 0.061876 | 0.004509 |
| XSP26Aug22P458.00 | PUT | 458.00 | | $28.86 / 50 | $30.51 / 50 | 0 | 0 | 25.963001% | -0.956649 | -0.052293 | 0.005624 | 0.061876 | -0.108350 |
| XSP26Aug22C457.00 | CALL | 457.00 | | | $0.03 / 2,983 | 0 | 0 | 16.830459% | 0.048881 | -0.093499 | 0.006193 | 0.068141 | 0.005083 |
| XSP26Aug22P457.00 | PUT | 457.00 | | $27.54 / 50 | $29.10 / 50 | 0 | 0 | 17.004719% | -0.951119 | -0.060991 | 0.006193 | 0.068141 | -0.107530 |
| XSP26Aug22C456.00 | CALL | 456.00 | | | $0.03 / 2,981 | 0 | 0 | 16.325056% | 0.054975 | -0.102688 | 0.006799 | 0.074809 | 0.005715 |
| XSP26Aug22P456.00 | PUT | 456.00 | | $26.54 / 50 | $28.10 / 50 | 0 | 0 | 16.454611% | -0.945025 | -0.070252 | 0.006799 | 0.074809 | -0.106652 |
| XSP26Aug22C455.00 | CALL | 455.00 | $0.05 | $0.01 / 2,983 | $0.03 / 2,981 | 0 | 6 | 15.081365% | 0.061669 | -0.112433 | 0.007442 | 0.081877 | 0.006409 |
| XSP26Aug22P455.00 | PUT | 455.00 | | $25.55 / 50 | $27.12 / 50 | 0 | 0 | 16.712757% | -0.938331 | -0.080068 | 0.007442 | 0.081877 | -0.105711 |
| XSP26Aug22C454.00 | CALL | 454.00 | | $0.01 / 2,983 | $0.03 / 1,529 | 0 | 0 | 14.587099% | 0.069001 | -0.122722 | 0.008119 | 0.089332 | 0.007168 |
| XSP26Aug22P454.00 | PUT | 454.00 | | $24.63 / 50 | $26.12 / 50 | 0 | 0 | 17.644764% | -0.930999 | -0.090428 | 0.008119 | 0.089332 | -0.104705 |
| XSP26Aug22C453.00 | CALL | 453.00 | | $0.02 / 2,330 | $0.04 / 2,980 | 0 | 0 | 14.788024% | 0.077005 | -0.133536 | 0.008831 | 0.097161 | 0.007997 |
| XSP26Aug22P453.00 | PUT | 453.00 | | $23.89 / 50 | $25.53 / 50 | 0 | 0 | 22.787071% | -0.922995 | -0.101313 | 0.008831 | 0.097161 | -0.103630 |
| XSP26Aug22C452.00 | CALL | 452.00 | | $0.02 / 2,984 | $0.05 / 2,980 | 0 | 0 | 14.549805% | 0.085715 | -0.144846 | 0.009574 | 0.105343 | 0.008898 |
| XSP26Aug22P452.00 | PUT | 452.00 | | $22.57 / 50 | $24.14 / 50 | 0 | 0 | 15.804100% | -0.914285 | -0.112694 | 0.009574 | 0.105343 | -0.102482 |
| XSP26Aug22C451.00 | CALL | 451.00 | | $0.03 / 2,986 | $0.05 / 1,527 | 0 | 0 | 14.264480% | 0.095165 | -0.156618 | 0.010348 | 0.113850 | 0.009876 |
| XSP26Aug22P451.00 | PUT | 451.00 | | $21.97 / 50 | $23.57 / 50 | 0 | 0 | 22.008493% | -0.904835 | -0.124537 | 0.010348 | 0.113850 | -0.101258 |
| XSP26Aug22C450.00 | CALL | 450.00 | $0.11 | $0.04 / 2,987 | $0.06 / 1,526 | 0 | 31 | 14.148085% | 0.105384 | -0.168810 | 0.011148 | 0.122651 | 0.010932 |
| XSP26Aug22P450.00 | PUT | 450.00 | | $20.59 / 50 | $22.16 / 50 | 0 | 0 | 15.245734% | -0.894616 | -0.136800 | 0.011148 | 0.122651 | -0.099956 |
| XSP26Aug22C449.00 | CALL | 449.00 | | $0.06 / 2,533 | $0.08 / 2,975 | 0 | 0 | 14.271099% | 0.116399 | -0.181368 | 0.011971 | 0.131706 | 0.012070 |
| XSP26Aug22P449.00 | PUT | 449.00 | | $20.00 / 50 | $21.59 / 50 | 0 | 0 | 20.768386% | -0.883601 | -0.149430 | 0.011971 | 0.131706 | -0.098571 |
| XSP26Aug22C448.00 | CALL | 448.00 | $0.12 | $0.08 / 1,466 | $0.10 / 1,439 | 0 | 2 | 14.237440% | 0.128235 | -0.194235 | 0.012813 | 0.140971 | 0.013292 |
| XSP26Aug22P448.00 | PUT | 448.00 | | $18.70 / 51 | $20.19 / 51 | 0 | 0 | 15.564067% | -0.871765 | -0.162368 | 0.012813 | 0.140971 | -0.097103 |
| XSP26Aug22C447.00 | CALL | 447.00 | | $0.11 / 1,382 | $0.13 / 2,187 | 0 | 0 | 14.305412% | 0.140910 | -0.207341 | 0.013669 | 0.150396 | 0.014600 |
| XSP26Aug22P447.00 | PUT | 447.00 | | $17.74 / 51 | $19.22 / 51 | 0 | 0 | 15.498146% | -0.859090 | -0.175545 | 0.013669 | 0.150396 | -0.095548 |
| XSP26Aug22C446.00 | CALL | 446.00 | $0.48 | $0.14 / 1,298 | $0.16 / 1,283 | 0 | 10 | 14.232517% | 0.154441 | -0.220611 | 0.014535 | 0.159923 | 0.015995 |
| XSP26Aug22P446.00 | PUT | 446.00 | | $16.69 / 51 | $18.25 / 51 | 0 | 0 | 14.660511% | -0.845559 | -0.188886 | 0.014535 | 0.159923 | -0.093907 |
| XSP26Aug22C445.00 | CALL | 445.00 | $0.29 | $0.18 / 1,215 | $0.21 / 2,301 | 0 | 13 | 14.281597% | 0.168837 | -0.233961 | 0.015405 | 0.169490 | 0.017479 |
| XSP26Aug22P445.00 | PUT | 445.00 | | $15.73 / 52 | $17.29 / 52 | 0 | 0 | 14.565329% | -0.831163 | -0.202307 | 0.015405 | 0.169490 | -0.092177 |
| XSP26Aug22C444.00 | CALL | 444.00 | $0.60 | $0.23 / 1,114 | $0.26 / 1,177 | 0 | 1 | 14.255099% | 0.184103 | -0.247301 | 0.016272 | 0.179031 | 0.019050 |
| XSP26Aug22P444.00 | PUT | 444.00 | | $14.78 / 52 | $16.37 / 52 | 0 | 0 | 14.669891% | -0.815897 | -0.215718 | 0.016272 | 0.179031 | -0.090359 |
| XSP26Aug22C443.00 | CALL | 443.00 | $0.46 | $0.30 / 978 | $0.33 / 1,869 | 0 | 1 | 14.326988% | 0.200237 | -0.260535 | 0.017130 | 0.188475 | 0.020710 |
| XSP26Aug22P443.00 | PUT | 443.00 | | $13.85 / 53 | $15.43 / 53 | 0 | 0 | 14.625672% | -0.799763 | -0.229023 | 0.017130 | 0.188475 | -0.088453 |
| XSP26Aug22P442.00 | PUT | 442.00 | | $13.30 / 54 | $14.87 / 54 | 0 | 0 | 17.413164% | -0.782768 | -0.242120 | 0.017973 | 0.197746 | -0.086460 |
| XSP26Aug22P441.00 | PUT | 441.00 | | $12.03 / 55 | $13.56 / 55 | 0 | 0 | 14.416226% | -0.764928 | -0.254905 | 0.018793 | 0.206768 | -0.084382 |
| XSP26Aug22C440.00 | CALL | 440.00 | $0.72 | $0.60 / 551 | $0.63 / 635 | 0 | 49 | 14.447482% | 0.253737 | -0.298568 | 0.019583 | 0.215461 | 0.026202 |
| XSP26Aug22P440.00 | PUT | 440.00 | | $11.43 / 56 | $13.07 / 56 | 0 | 0 | 16.639973% | -0.746263 | -0.267269 | 0.019583 | 0.215461 | -0.082221 |
| XSP26Aug22P439.00 | PUT | 439.00 | | $10.62 / 57 | $12.18 / 57 | 0 | 0 | 16.543757% | -0.726804 | -0.279104 | 0.020336 | 0.223744 | -0.079981 |
| XSP26Aug22P438.00 | PUT | 438.00 | | $9.51 / 60 | $11.00 / 60 | 0 | 0 | 14.735073% | -0.706585 | -0.290302 | 0.021044 | 0.231540 | -0.077665 |
| XSP26Aug22P437.00 | PUT | 437.00 | | $8.91 / 61 | $10.54 / 61 | 0 | 0 | 16.162367% | -0.685651 | -0.300755 | 0.021701 | 0.238769 | -0.075279 |
| XSP26Aug22C436.00 | CALL | 436.00 | $1.42 | $1.33 / 277 | $1.36 / 265 | 0 | 37 | 14.679835% | 0.335947 | -0.341374 | 0.022300 | 0.245358 | 0.034610 |
| XSP26Aug22P436.00 | PUT | 436.00 | | $7.94 / 64 | $9.42 / 64 | 0 | 0 | 14.844716% | -0.664053 | -0.310360 | 0.022300 | 0.245358 | -0.072828 |
| XSP26Aug22C435.00 | CALL | 435.00 | $1.79 | $1.58 / 243 | $1.62 / 231 | 0 | 450 | 14.731259% | 0.358153 | -0.349964 | 0.022834 | 0.251234 | 0.036874 |
| XSP26Aug22P435.00 | PUT | 435.00 | $8.95 | $7.21 / 67 | $8.68 / 67 | 0 | 3 | 14.927573% | -0.641847 | -0.319021 | 0.022834 | 0.251234 | -0.070318 |
| XSP26Aug22P434.00 | PUT | 434.00 | | $6.49 / 71 | $8.04 / 71 | 0 | 0 | 15.098038% | -0.619097 | -0.326647 | 0.023298 | 0.256333 | -0.067756 |
| XSP26Aug22P433.00 | PUT | 433.00 | | $5.84 / 74 | $7.30 / 74 | 0 | 0 | 15.056931% | -0.595875 | -0.333156 | 0.023685 | 0.260595 | -0.065149 |
| XSP26Aug22P432.00 | PUT | 432.00 | $4.91 | $5.25 / 79 | $6.63 / 79 | 0 | 1 | 15.132962% | -0.572255 | -0.338476 | 0.023992 | 0.263969 | -0.062506 |
| XSP26Aug22P429.00 | PUT | 429.00 | $6.13 | $4.25 / 122 | $4.29 / 114 | 0 | 12 | 15.329588% | -0.499829 | -0.346764 | 0.024393 | 0.268383 | -0.054448 |
| XSP26Aug22C428.00 | CALL | 428.00 | $3.98 | $4.51 / 122 | $4.56 / 114 | 0 | 16 | 15.581760% | 0.524544 | -0.377301 | 0.024347 | 0.267875 | 0.053717 |
| XSP26Aug22P427.00 | PUT | 427.00 | $3.35 | $3.38 / 139 | $3.42 / 131 | 0 | 2 | 15.651359% | -0.451118 | -0.345595 | 0.024209 | 0.266366 | -0.049061 |
| XSP26Aug22P426.00 | PUT | 426.00 | $4.68 | $3.00 / 139 | $3.04 / 131 | 0 | 11 | 15.813931% | -0.426906 | -0.342989 | 0.023982 | 0.263865 | -0.046391 |
| XSP26Aug22C424.00 | CALL | 424.00 | $8.82 | $6.30 / 74 | $7.77 / 74 | 0 | 13 | 16.062087% | 0.620779 | -0.364022 | 0.023266 | 0.255987 | 0.063333 |
| XSP26Aug22C423.00 | CALL | 423.00 | $7.38 | $7.02 / 70 | $8.51 / 70 | 0 | 14 | 16.273689% | 0.644078 | -0.357526 | 0.022784 | 0.250684 | 0.065642 |
| XSP26Aug22C422.00 | CALL | 422.00 | $10.00 | $7.76 / 68 | $9.26 / 68 | 0 | 32 | 16.430641% | 0.666905 | -0.349875 | 0.022226 | 0.244538 | 0.067896 |
| XSP26Aug22C421.00 | CALL | 421.00 | $10.83 | $8.54 / 65 | $10.04 / 65 | 0 | 53 | 16.625696% | 0.689181 | -0.341150 | 0.021596 | 0.237609 | 0.070085 |
| XSP26Aug22P421.00 | PUT | 421.00 | $2.34 | $1.59 / 277 | $1.63 / 265 | 0 | 7 | 16.671923% | -0.310819 | -0.311203 | 0.021596 | 0.237609 | -0.033657 |
| XSP26Aug22C420.00 | CALL | 420.00 | $9.65 | $9.32 / 63 | $10.84 / 63 | 0 | 14 | 16.749905% | 0.710835 | -0.331442 | 0.020901 | 0.229969 | 0.072203 |
| XSP26Aug22C419.00 | CALL | 419.00 | $10.52 | $10.14 / 61 | $11.67 / 61 | 0 | 15 | 16.937840% | 0.731801 | -0.320851 | 0.020149 | 0.221691 | 0.074244 |
| XSP26Aug22C418.00 | CALL | 418.00 | $14.31 | $11.02 / 59 | $12.51 / 59 | 0 | 20 | 17.213891% | 0.752021 | -0.309486 | 0.019346 | 0.212859 | 0.076200 |
| XSP26Aug22C417.00 | CALL | 417.00 | $15.25 | $11.84 / 58 | $13.33 / 58 | 0 | 7 | 17.138243% | 0.771442 | -0.297460 | 0.018501 | 0.203556 | 0.078067 |
| XSP26Aug22P417.00 | PUT | 417.00 | $1.87 | $0.93 / 397 | $0.96 / 383 | 0 | 52 | 17.433351% | -0.228558 | -0.267798 | 0.018501 | 0.203556 | -0.024689 |
| XSP26Aug22C416.00 | CALL | 416.00 | $5.61 | $12.72 / 57 | $14.18 / 57 | 0 | 5 | 17.207900% | 0.790022 | -0.284892 | 0.017621 | 0.193871 | 0.079840 |
| XSP26Aug22C415.00 | CALL | 415.00 | $13.58 | $13.59 / 56 | $15.16 / 56 | 0 | 3,426 | 17.609721% | 0.807725 | -0.271901 | 0.016714 | 0.183894 | 0.081516 |
| XSP26Aug22P415.00 | PUT | 415.00 | $1.01 | $0.70 / 568 | $0.73 / 552 | 0 | 14 | 17.803290% | -0.192275 | -0.242381 | 0.016714 | 0.183894 | -0.020747 |
| XSP26Aug22C414.00 | CALL | 414.00 | $12.18 | $14.15 / 55 | $15.79 / 55 | 0 | 2 | 14.782974% | 0.824523 | -0.258606 | 0.015789 | 0.173714 | 0.083092 |
| XSP26Aug22C413.00 | CALL | 413.00 | $15.26 | $15.39 / 54 | $16.99 / 54 | 0 | 8 | 17.877598% | 0.840397 | -0.245127 | 0.014853 | 0.163419 | 0.084566 |
| XSP26Aug22C412.00 | CALL | 412.00 | $19.78 | $16.34 / 54 | $17.92 / 54 | 0 | 4 | 18.159655% | 0.855335 | -0.231576 | 0.013914 | 0.153093 | 0.085937 |
| XSP26Aug22C411.00 | CALL | 411.00 | $8.46 | $17.24 / 53 | $18.86 / 53 | 0 | 55 | 18.141374% | 0.869335 | -0.218064 | 0.012980 | 0.142817 | 0.087206 |
| XSP26Aug22C410.00 | CALL | 410.00 | $10.62 | $18.25 / 53 | $19.75 / 53 | 0 | 62 | 18.351957% | 0.882399 | -0.204694 | 0.012058 | 0.132668 | 0.088372 |
| XSP26Aug22C409.00 | CALL | 409.00 | $13.58 | $18.81 / 52 | $20.47 / 52 | 0 | 53 | 17.156295% | 0.894539 | -0.191559 | 0.011153 | 0.122716 | 0.089437 |
| XSP26Aug22P409.00 | PUT | 409.00 | $0.82 | $0.31 / 993 | $0.33 / 977 | 0 | 143 | 19.173000% | -0.105461 | -0.162466 | 0.011153 | 0.122716 | -0.011348 |
| XSP26Aug22C408.00 | CALL | 408.00 | $4.98 | $20.12 / 52 | $21.73 / 52 | 0 | 25 | 18.870620% | 0.905772 | -0.178747 | 0.010272 | 0.113023 | 0.090404 |
| XSP26Aug22C407.00 | CALL | 407.00 | $5.33 | $21.14 / 51 | $22.63 / 51 | 0 | 3 | 18.967997% | 0.916121 | -0.166334 | 0.009420 | 0.103646 | 0.091274 |
| XSP26Aug22C406.00 | CALL | 406.00 | $23.00 | $22.11 / 51 | $23.60 / 51 | 0 | 68 | 19.149160% | 0.925614 | -0.154386 | 0.008601 | 0.094634 | 0.092051 |
| XSP26Aug22C405.00 | CALL | 405.00 | $25.09 | $22.69 / 51 | $24.34 / 51 | 0 | 31 | 18.786227% | 0.934284 | -0.142959 | 0.007819 | 0.086026 | 0.092739 |
| XSP26Aug22C404.00 | CALL | 404.00 | $4.94 | $24.06 / 51 | $25.63 / 51 | 0 | 4 | 20.394251% | 0.942169 | -0.132099 | 0.007076 | 0.077857 | 0.093342 |
| XSP26Aug22C403.00 | CALL | 403.00 | $5.11 | $25.04 / 51 | $26.61 / 51 | 0 | 1 | 20.659106% | 0.949306 | -0.121840 | 0.006376 | 0.070149 | 0.093864 |
| XSP26Aug22P403.00 | PUT | 403.00 | $0.55 | $0.15 / 2,396 | $0.18 / 1,218 | 0 | 8 | 21.071089% | -0.050694 | -0.093174 | 0.006376 | 0.070149 | -0.005442 |
| XSP26Aug22C402.00 | CALL | 402.00 | $10.36 | $26.04 / 50 | $27.52 / 50 | 0 | 6 | 20.159177% | 0.955739 | -0.112207 | 0.005719 | 0.062922 | 0.094310 |
| XSP26Aug22C401.00 | CALL | 401.00 | $6.19 | $27.01 / 50 | $28.58 / 50 | 0 | 2 | 21.285609% | 0.961510 | -0.103216 | 0.005107 | 0.056185 | 0.094684 |
| XSP26Aug22P401.00 | PUT | 401.00 | $0.24 | $0.13 / 1,278 | $0.15 / 1,269 | 0 | 17 | 21.871439% | -0.038490 | -0.074692 | 0.005107 | 0.056185 | -0.004129 |
| XSP26Aug22C400.00 | CALL | 400.00 | $21.23 | $27.95 / 50 | $29.46 / 50 | 0 | 25 | 18.119288% | 0.966665 | -0.094871 | 0.004539 | 0.049940 | 0.094992 |
| XSP26Aug22C399.00 | CALL | 399.00 | $27.47 | $28.99 / 50 | $30.48 / 50 | 0 | 3 | 20.490569% | 0.971248 | -0.087172 | 0.004016 | 0.044187 | 0.095238 |
| XSP26Aug22P399.00 | PUT | 399.00 | $0.23 | $0.11 / 2,012 | $0.13 / 1,304 | 0 | 5 | 22.686202% | -0.028752 | -0.058790 | 0.004016 | 0.044187 | -0.003083 |
| XSP26Aug22C398.00 | CALL | 398.00 | $29.90 | $29.98 / 50 | $31.47 / 50 | 0 | 2 | 20.641090% | 0.975304 | -0.080108 | 0.003537 | 0.038916 | 0.095427 |
| XSP26Aug22C397.00 | CALL | 397.00 | $16.56 | $30.92 / 50 | $32.54 / 50 | 0 | 0 | 21.548977% | 0.978877 | -0.073662 | 0.003101 | 0.034115 | 0.095564 |
| XSP26Aug22P397.00 | PUT | 397.00 | $0.43 | $0.09 / 1,745 | $0.11 / 1,939 | 0 | 36 | 23.378050% | -0.021123 | -0.045423 | 0.003101 | 0.034115 | -0.002263 |
| XSP26Aug22C396.00 | CALL | 396.00 | $10.73 | $31.93 / 50 | $33.48 / 50 | 0 | 23 | 20.638049% | 0.982010 | -0.067815 | 0.002705 | 0.029766 | 0.095654 |
| XSP26Aug22C395.00 | CALL | 395.00 | $10.72 | $32.95 / 50 | $34.42 / 50 | 0 | 14 | 19.127144% | 0.984745 | -0.062538 | 0.002349 | 0.025849 | 0.095701 |
| XSP26Aug22C394.00 | CALL | 394.00 | $20.09 | $33.92 / 50 | $35.52 / 50 | 0 | 3 | 22.936278% | 0.987120 | -0.057802 | 0.002031 | 0.022341 | 0.095709 |
| XSP26Aug22C393.00 | CALL | 393.00 | $20.90 | $34.54 / 50 | $36.12 / 50 | 0 | 1 | 24.661037% | 0.989173 | -0.053574 | 0.001747 | 0.019216 | 0.095683 |
| XSP26Aug22P393.00 | PUT | 393.00 | $0.26 | $0.07 / 1,461 | $0.09 / 2,646 | 0 | 7 | 25.199828% | -0.010827 | -0.025619 | 0.001747 | 0.019216 | -0.001159 |
| XSP26Aug22C392.50 | CALL | 392.50 | | $35.41 / 50 | $37.01 / 50 | 0 | 0 | 23.240312% | 0.990089 | -0.051640 | 0.001617 | 0.017790 | 0.095658 |
| XSP26Aug22P392.50 | PUT | 392.50 | $0.15 | $0.06 / 2,654 | $0.08 / 1,357 | 0 | 189 | 25.058937% | -0.009911 | -0.023721 | 0.001617 | 0.017790 | -0.001061 |
| XSP26Aug22C392.00 | CALL | 392.00 | $31.94 | $35.91 / 50 | $37.51 / 50 | 0 | 3 | 23.560948% | 0.990939 | -0.049821 | 0.001495 | 0.016449 | 0.095626 |
| XSP26Aug22C391.00 | CALL | 391.00 | $16.02 | $36.88 / 50 | $38.50 / 50 | 0 | 0 | 22.356476% | 0.992451 | -0.046505 | 0.001274 | 0.014012 | 0.095542 |
| XSP26Aug22P391.00 | PUT | 391.00 | $0.11 | $0.06 / 1,377 | $0.08 / 2,681 | 0 | 4 | 26.007432% | -0.007549 | -0.018692 | 0.001274 | 0.014012 | -0.000808 |
| XSP26Aug22C390.00 | CALL | 390.00 | $33.92 | $37.88 / 50 | $39.50 / 50 | 0 | 17 | 22.992101% | 0.993739 | -0.043591 | 0.001080 | 0.011878 | 0.095433 |
| XSP26Aug22C389.00 | CALL | 389.00 | $12.08 | $38.53 / 50 | $40.19 / 50 | 0 | 1 | 24.491327% | 0.994832 | -0.041043 | 0.000911 | 0.010019 | 0.095304 |
| XSP26Aug22P389.00 | PUT | 389.00 | $0.26 | $0.05 / 2,686 | $0.07 / 2,175 | 0 | 4 | 26.729241% | -0.005168 | -0.013372 | 0.000911 | 0.010019 | -0.000553 |
| XSP26Aug22C388.00 | CALL | 388.00 | | $39.87 / 50 | $41.39 / 50 | 0 | 0 | 26.601586% | 0.995753 | -0.038825 | 0.000764 | 0.008409 | 0.095156 |
| XSP26Aug22C387.50 | CALL | 387.50 | | $40.42 / 50 | $41.99 / 50 | 0 | 0 | 26.067205% | 0.996157 | -0.037830 | 0.000699 | 0.007689 | 0.095076 |
| XSP26Aug22P387.50 | PUT | 387.50 | $2.17 | $0.04 / 2,719 | $0.07 / 2,714 | 0 | 27 | 27.356138% | -0.003843 | -0.010267 | 0.000699 | 0.007689 | -0.000411 |
| XSP26Aug22C387.00 | CALL | 387.00 | $17.51 | $40.52 / 50 | $42.14 / 50 | 0 | 1 | 27.255506% | 0.996527 | -0.036906 | 0.000638 | 0.007022 | 0.094992 |
| XSP26Aug22P387.00 | PUT | 387.00 | $1.44 | $0.05 / 1,394 | $0.07 / 2,714 | 0 | 2 | 27.970825% | -0.003473 | -0.009377 | 0.000638 | 0.007022 | -0.000371 |
| XSP26Aug22C386.00 | CALL | 386.00 | $40.21 | $41.49 / 50 | $43.14 / 50 | 0 | 6 | 27.573142% | 0.997173 | -0.035251 | 0.000530 | 0.005835 | 0.094815 |
| XSP26Aug22P386.00 | PUT | 386.00 | $0.10 | $0.04 / 2,718 | $0.06 / 1,793 | 0 | 63 | 27.951873% | -0.002827 | -0.007793 | 0.000530 | 0.005835 | -0.000302 |
| XSP26Aug22C385.00 | CALL | 385.00 | $38.68 | $42.91 / 50 | $44.41 / 50 | 0 | 13 | 28.227324% | 0.997709 | -0.033830 | 0.000438 | 0.004824 | 0.094626 |
| XSP26Aug22P385.00 | PUT | 385.00 | $0.08 | $0.04 / 2,718 | $0.06 / 2,716 | 0 | 47 | 28.562945% | -0.002291 | -0.006444 | 0.000438 | 0.004824 | -0.000245 |
| XSP26Aug22C384.00 | CALL | 384.00 | | $43.51 / 50 | $45.13 / 50 | 0 | 0 | 28.512572% | 0.998153 | -0.032616 | 0.000361 | 0.003967 | 0.094427 |
| XSP26Aug22P384.00 | PUT | 384.00 | $1.12 | $0.04 / 1,494 | $0.06 / 2,716 | 0 | 5 | 29.173893% | -0.001847 | -0.005301 | 0.000361 | 0.003967 | -0.000197 |
| XSP26Aug22C383.00 | CALL | 383.00 | $20.96 | $44.88 / 50 | $46.48 / 50 | 0 | 12 | 26.066962% | 0.998518 | -0.031582 | 0.000295 | 0.003246 | 0.094220 |
| XSP26Aug22P383.00 | PUT | 383.00 | $0.39 | $0.03 / 2,718 | $0.06 / 2,716 | 0 | 39 | 29.412076% | -0.001482 | -0.004338 | 0.000295 | 0.003246 | -0.000158 |
| XSP26Aug22C382.50 | CALL | 382.50 | | $45.40 / 50 | $46.90 / 50 | 0 | 0 | 34.603107% | 0.998675 | -0.031125 | 0.000266 | 0.002930 | 0.094113 |
| XSP26Aug22P382.50 | PUT | 382.50 | $0.28 | $0.03 / 2,843 | $0.06 / 2,716 | 0 | 17 | 29.712922% | -0.001325 | -0.003917 | 0.000266 | 0.002930 | -0.000141 |
| XSP26Aug22C382.00 | CALL | 382.00 | $21.75 | $45.48 / 50 | $47.10 / 50 | 0 | 11 | 28.972588% | 0.998817 | -0.030704 | 0.000240 | 0.002642 | 0.094005 |
| XSP26Aug22P382.00 | PUT | 382.00 | $1.62 | $0.03 / 2,751 | $0.05 / 1,410 | 0 | 10 | 29.605232% | -0.001183 | -0.003532 | 0.000240 | 0.002642 | -0.000126 |
| XSP26Aug22C381.00 | CALL | 381.00 | $26.46 | $46.90 / 50 | $48.40 / 50 | 0 | 4 | 34.742720% | 0.999060 | -0.029962 | 0.000194 | 0.002139 | 0.093785 |
| XSP26Aug22P381.00 | PUT | 381.00 | $0.16 | $0.03 / 2,751 | $0.05 / 2,010 | 0 | 51 | 30.206902% | -0.000940 | -0.002860 | 0.000194 | 0.002139 | -0.000100 |
| XSP26Aug22C380.00 | CALL | 380.00 | $49.83 | $47.90 / 50 | $49.47 / 50 | 0 | 10 | 28.808433% | 0.999257 | -0.029335 | 0.000157 | 0.001723 | 0.093559 |
| XSP26Aug22P380.00 | PUT | 380.00 | $0.34 | $0.03 / 2,751 | $0.05 / 2,749 | 0 | 55 | 30.805008% | -0.000743 | -0.002304 | 0.000157 | 0.001723 | -0.000079 |
| XSP26Aug22C379.00 | CALL | 379.00 | | $48.87 / 50 | $50.42 / 50 | 0 | 0 | 30.442956% | 0.999416 | -0.028806 | 0.000125 | 0.001380 | 0.093330 |
| XSP26Aug22P379.00 | PUT | 379.00 | $2.23 | $0.03 / 2,411 | $0.05 / 2,749 | 0 | 3 | 31.404787% | -0.000584 | -0.001846 | 0.000125 | 0.001380 | -0.000062 |
| XSP26Aug22C378.00 | CALL | 378.00 | $34.99 | $49.89 / 50 | $51.39 / 50 | 0 | 1 | 31.099514% | 0.999543 | -0.028360 | 0.000100 | 0.001100 | 0.093097 |
| XSP26Aug22P378.00 | PUT | 378.00 | $1.04 | $0.03 / 1,411 | $0.05 / 2,749 | 0 | 58 | 32.007607% | -0.000457 | -0.001472 | 0.000100 | 0.001100 | -0.000049 |
| XSP26Aug22C377.50 | CALL | 377.50 | | $50.40 / 50 | $51.89 / 50 | 0 | 0 | 37.979859% | 0.999597 | -0.028164 | 0.000089 | 0.000980 | 0.092980 |
| XSP26Aug22P377.50 | PUT | 377.50 | $0.20 | $0.03 / 1,711 | $0.05 / 2,749 | 0 | 1 | 32.306089% | -0.000403 | -0.001311 | 0.000089 | 0.000980 | -0.000043 |
| XSP26Aug22C377.00 | CALL | 377.00 | $13.20 | $50.89 / 50 | $52.39 / 50 | 0 | 2 | 31.757853% | 0.999644 | -0.027983 | 0.000079 | 0.000872 | 0.092861 |
| XSP26Aug22P377.00 | PUT | 377.00 | $0.13 | $0.03 / 1,811 | $0.05 / 2,749 | 0 | 54 | 32.608842% | -0.000356 | -0.001166 | 0.000079 | 0.000872 | -0.000038 |
| XSP26Aug22C376.00 | CALL | 376.00 | | $51.84 / 50 | $53.36 / 50 | 0 | 0 | 31.863353% | 0.999725 | -0.027665 | 0.000062 | 0.000687 | 0.092624 |
| XSP26Aug22C375.00 | CALL | 375.00 | $42.00 | $52.84 / 50 | $54.46 / 50 | 0 | 5 | 32.524740% | 0.999788 | -0.027396 | 0.000049 | 0.000539 | 0.092384 |
| XSP26Aug22P375.00 | PUT | 375.00 | $0.05 | $0.02 / 2,751 | $0.04 / 1,411 | 0 | 55 | 32.754534% | -0.000212 | -0.000721 | 0.000049 | 0.000539 | -0.000023 |
| XSP26Aug22C374.00 | CALL | 374.00 | | $53.88 / 50 | $55.46 / 50 | 0 | 0 | 30.050000% | 0.999837 | -0.027166 | 0.000038 | 0.000420 | 0.092143 |
| XSP26Aug22P374.00 | PUT | 374.00 | $0.48 | $0.02 / 2,751 | $0.04 / 2,211 | 0 | 20 | 33.341028% | -0.000163 | -0.000562 | 0.000038 | 0.000420 | -0.000017 |
| XSP26Aug22C373.00 | CALL | 373.00 | $13.64 | $54.88 / 50 | $56.38 / 50 | 0 | 2 | 32.508657% | 0.999876 | -0.026968 | 0.000030 | 0.000326 | 0.091900 |
| XSP26Aug22P373.00 | PUT | 373.00 | $0.11 | $0.02 / 2,751 | $0.04 / 2,751 | 0 | 61 | 33.928964% | -0.000124 | -0.000436 | 0.000030 | 0.000326 | -0.000013 |
| XSP26Aug22C372.50 | CALL | 372.50 | $13.34 | $55.39 / 50 | $56.88 / 50 | 0 | 1 | 41.152275% | 0.999892 | -0.026880 | 0.000026 | 0.000286 | 0.091779 |
| XSP26Aug22P372.50 | PUT | 372.50 | $4.25 | $0.02 / 2,751 | $0.04 / 2,751 | 0 | 4 | 34.228335% | -0.000108 | -0.000383 | 0.000026 | 0.000286 | -0.000012 |
| XSP26Aug22C372.00 | CALL | 372.00 | | $55.80 / 50 | $57.45 / 50 | 0 | 0 | 39.408053% | 0.999906 | -0.026797 | 0.000023 | 0.000251 | 0.091657 |
| XSP26Aug22P372.00 | PUT | 372.00 | $0.61 | $0.02 / 2,751 | $0.04 / 2,751 | 0 | 5 | 34.517980% | -0.000094 | -0.000336 | 0.000023 | 0.000251 | -0.000010 |
| XSP26Aug22C371.00 | CALL | 371.00 | | $56.83 / 50 | $58.45 / 50 | 0 | 0 | 33.855657% | 0.999929 | -0.026648 | 0.000017 | 0.000192 | 0.091413 |
| XSP26Aug22P371.00 | PUT | 371.00 | $0.45 | $0.02 / 2,784 | $0.04 / 2,784 | 0 | 7 | 35.108066% | -0.000071 | -0.000258 | 0.000017 | 0.000192 | -0.000008 |
| XSP26Aug22C370.00 | CALL | 370.00 | $19.89 | $57.88 / 50 | $59.45 / 50 | 0 | 1 | 31.462791% | 0.999947 | -0.026515 | 0.000013 | 0.000147 | 0.091169 |
| XSP26Aug22P370.00 | PUT | 370.00 | $0.04 | $0.02 / 2,784 | $0.04 / 2,784 | 0 | 17 | 35.699120% | -0.000053 | -0.000196 | 0.000013 | 0.000147 | -0.000006 |
| XSP26Aug22C369.00 | CALL | 369.00 | | $58.45 / 50 | $60.07 / 50 | 0 | 0 | 41.219253% | 0.999960 | -0.026397 | 0.000010 | 0.000111 | 0.090924 |
| XSP26Aug22P369.00 | PUT | 369.00 | | $0.02 / 2,128 | $0.04 / 2,784 | 0 | 0 | 36.292431% | -0.000040 | -0.000149 | 0.000010 | 0.000111 | -0.000004 |
| XSP26Aug22C368.00 | CALL | 368.00 | | $59.45 / 50 | $61.10 / 50 | 0 | 0 | 35.066000% | 0.999971 | -0.026289 | 0.000008 | 0.000084 | 0.090678 |
| XSP26Aug22P368.00 | PUT | 368.00 | $0.45 | $0.02 / 1,628 | $0.04 / 2,784 | 0 | 61 | 36.884364% | -0.000029 | -0.000112 | 0.000008 | 0.000084 | -0.000003 |
| XSP26Aug22C367.00 | CALL | 367.00 | | $60.47 / 50 | $62.12 / 50 | 0 | 0 | 41.699724% | 0.999978 | -0.026190 | 0.000006 | 0.000063 | 0.090433 |
| XSP26Aug22P367.00 | PUT | 367.00 | $0.36 | $0.01 / 2,784 | $0.04 / 2,784 | 0 | 18 | 36.775903% | -0.000022 | -0.000084 | 0.000006 | 0.000063 | -0.000002 |
| XSP26Aug22C366.00 | CALL | 366.00 | | $61.45 / 50 | $63.07 / 50 | 0 | 0 | 43.019977% | 0.999984 | -0.026097 | 0.000004 | 0.000047 | 0.090187 |
| XSP26Aug22P366.00 | PUT | 366.00 | $0.11 | $0.01 / 2,909 | $0.04 / 2,784 | 0 | 85 | 37.358852% | -0.000016 | -0.000063 | 0.000004 | 0.000047 | -0.000002 |
| XSP26Aug22C365.00 | CALL | 365.00 | $64.83 | $62.82 / 50 | $64.44 / 50 | 0 | 3 | 36.170475% | 0.999988 | -0.026010 | 0.000003 | 0.000035 | 0.089941 |
| XSP26Aug22P365.00 | PUT | 365.00 | $0.38 | $0.02 / 3 | $0.03 / 1,528 | 0 | 59 | 37.942910% | -0.000012 | -0.000046 | 0.000003 | 0.000035 | -0.000001 |
| XSP26Aug22C364.00 | CALL | 364.00 | | $63.44 / 50 | $65.07 / 50 | 0 | 0 | 44.109412% | 0.999992 | -0.025926 | 0.000002 | 0.000025 | 0.089695 |
| XSP26Aug22P364.00 | PUT | 364.00 | $1.09 | $0.01 / 2,784 | $0.03 / 2,228 | 0 | 2 | 37.681249% | -0.000008 | -0.000034 | 0.000002 | 0.000025 | -0.000001 |
| XSP26Aug22C363.00 | CALL | 363.00 | | $64.47 / 50 | $66.13 / 50 | 0 | 0 | 44.810950% | 0.999994 | -0.025846 | 0.000002 | 0.000019 | 0.089449 |
| XSP26Aug22P363.00 | PUT | 363.00 | $0.35 | $0.01 / 2,784 | $0.03 / 2,628 | 0 | 13 | 38.258963% | -0.000006 | -0.000025 | 0.000002 | 0.000019 | -0.000001 |
| XSP26Aug22C362.00 | CALL | 362.00 | | $65.44 / 50 | $67.06 / 50 | 0 | 0 | 45.513476% | 0.999996 | -0.025768 | 0.000001 | 0.000014 | 0.089203 |
| XSP26Aug22P362.00 | PUT | 362.00 | $0.05 | $0.01 / 2,784 | $0.03 / 2,784 | 0 | 237 | 38.835855% | -0.000004 | -0.000018 | 0.000001 | 0.000014 | 0.000000 |
| XSP26Aug22C361.00 | CALL | 361.00 | $47.23 | $66.81 / 50 | $68.38 / 50 | 0 | 2 | 37.862693% | 0.999997 | -0.025692 | 0.000001 | 0.000010 | 0.088956 |
| XSP26Aug22P361.00 | PUT | 361.00 | $0.60 | $0.01 / 2,784 | $0.03 / 2,784 | 0 | 18 | 39.413145% | -0.000003 | -0.000013 | 0.000001 | 0.000010 | 0.000000 |
| XSP26Aug22C360.00 | CALL | 360.00 | | $67.86 / 50 | $69.36 / 50 | 0 | 0 | 47.554342% | 0.999998 | -0.025617 | 0.000001 | 0.000007 | 0.088710 |
| XSP26Aug22P360.00 | PUT | 360.00 | $0.24 | $0.01 / 2,784 | $0.03 / 2,784 | 0 | 11 | 39.995500% | -0.000002 | -0.000009 | 0.000001 | 0.000007 | 0.000000 |
| XSP26Aug22C359.00 | CALL | 359.00 | | $68.81 / 50 | $70.43 / 50 | 0 | 0 | 37.904271% | 0.999998 | -0.025543 | 0.000001 | 0.000005 | 0.088464 |
| XSP26Aug22P359.00 | PUT | 359.00 | $0.23 | $0.01 / 2,784 | $0.03 / 2,784 | 0 | 14 | 40.574185% | -0.000002 | -0.000007 | 0.000001 | 0.000005 | 0.000000 |
| XSP26Aug22C358.00 | CALL | 358.00 | | $69.86 / 50 | $71.43 / 50 | 0 | 0 | 50.407722% | 0.999999 | -0.025470 | 0.000001 | 0.000004 | 0.088217 |
| XSP26Aug22P358.00 | PUT | 358.00 | $0.11 | $0.01 / 2,785 | $0.03 / 2,784 | 0 | 26 | 41.155477% | -0.000001 | -0.000005 | 0.000001 | 0.000004 | 0.000000 |
| XSP26Aug22C357.00 | CALL | 357.00 | | $70.81 / 50 | $72.43 / 50 | 0 | 0 | 50.584994% | 0.999999 | -0.025398 | 0.000001 | 0.000003 | 0.087971 |
| XSP26Aug22P357.00 | PUT | 357.00 | $1.80 | $0.01 / 2,028 | $0.03 / 2,784 | 0 | 7 | 41.737819% | -0.000001 | -0.000003 | 0.000001 | 0.000003 | 0.000000 |
| XSP26Aug22C356.00 | CALL | 356.00 | | $71.86 / 50 | $73.35 / 50 | 0 | 0 | 51.309670% | 0.999999 | -0.025326 | 0.000001 | 0.000002 | 0.087725 |
| XSP26Aug22P356.00 | PUT | 356.00 | $0.27 | $0.01 / 1,528 | $0.03 / 2,784 | 0 | 5 | 42.321232% | -0.000001 | -0.000002 | 0.000001 | 0.000002 | 0.000000 |
| XSP26Aug22C355.00 | CALL | 355.00 | | $72.80 / 50 | $74.43 / 50 | 0 | 0 | 39.177532% | 1.000000 | -0.025254 | 0.000001 | 0.000001 | 0.087478 |
| XSP26Aug22P355.00 | PUT | 355.00 | $0.10 | $0.01 / 1,429 | $0.03 / 2,784 | 0 | 139 | 42.905729% | -0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| XSP26Aug22C354.00 | CALL | 354.00 | | $73.86 / 50 | $75.35 / 50 | 0 | 0 | 53.044818% | 1.000000 | -0.025182 | 0.000001 | 0.000001 | 0.087232 |
| XSP26Aug22P354.00 | PUT | 354.00 | $2.62 | | $0.03 / 2,784 | 0 | 20 | 45.272559% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP26Aug22C353.00 | CALL | 353.00 | $62.94 | $74.85 / 50 | $76.42 / 50 | 0 | 1 | 53.775489% | 1.000000 | -0.025111 | 0.000001 | 0.000001 | 0.086985 |
| XSP26Aug22P353.00 | PUT | 353.00 | $0.61 | | $0.03 / 2,784 | 0 | 50 | 45.879338% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP26Aug22C352.00 | CALL | 352.00 | | $75.85 / 50 | $77.42 / 50 | 0 | 0 | 54.507595% | 1.000000 | -0.025039 | 0.000001 | 0.000000 | 0.086739 |
| XSP26Aug22P352.00 | PUT | 352.00 | $0.05 | | $0.02 / 1,428 | 0 | 6 | 44.665767% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C351.00 | CALL | 351.00 | | $76.85 / 50 | $78.42 / 50 | 0 | 0 | 54.949982% | 1.000000 | -0.024968 | 0.000001 | 0.000000 | 0.086493 |
| XSP26Aug22P351.00 | PUT | 351.00 | $0.25 | | $0.02 / 1,728 | 0 | 5 | 45.254643% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C350.00 | CALL | 350.00 | $65.88 | $77.85 / 50 | $79.42 / 50 | 0 | 1 | 51.717369% | 1.000000 | -0.024897 | 0.000001 | 0.000000 | 0.086246 |
| XSP26Aug22P350.00 | PUT | 350.00 | $0.04 | | $0.02 / 2,128 | 0 | 105 | 45.844648% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C349.00 | CALL | 349.00 | | $78.85 / 50 | $80.35 / 50 | 0 | 0 | 51.470107% | 1.000000 | -0.024825 | 0.000001 | 0.000000 | 0.086000 |
| XSP26Aug22P349.00 | PUT | 349.00 | $2.08 | | $0.02 / 2,528 | 0 | 4 | 46.435815% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C348.00 | CALL | 348.00 | | $79.85 / 50 | $81.34 / 50 | 0 | 0 | 57.455461% | 1.000000 | -0.024754 | 0.000001 | 0.000000 | 0.085753 |
| XSP26Aug22P348.00 | PUT | 348.00 | $0.34 | | $0.02 / 2,784 | 0 | 25 | 47.025947% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C346.00 | CALL | 346.00 | | $81.92 / 50 | $83.34 / 50 | 0 | 0 | 58.640776% | 1.000000 | -0.024612 | 0.000001 | 0.000000 | 0.085260 |
| XSP26Aug22P346.00 | PUT | 346.00 | $0.13 | $0.01 / 1 | $0.02 / 2,784 | 0 | 22 | 46.947440% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C345.00 | CALL | 345.00 | | $82.42 / 50 | $84.04 / 50 | 0 | 0 | 56.194659% | 1.000000 | -0.024541 | 0.000001 | 0.000000 | 0.085014 |
| XSP26Aug22P345.00 | PUT | 345.00 | $0.04 | | $0.02 / 2,784 | 0 | 19 | 48.812497% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C340.00 | CALL | 340.00 | | $87.83 / 50 | $89.33 / 50 | 0 | 0 | 56.318774% | 1.000000 | -0.024185 | 0.000001 | 0.000000 | 0.083782 |
| XSP26Aug22P340.00 | PUT | 340.00 | $0.23 | | $0.02 / 2,784 | 0 | 103 | 51.810714% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C335.00 | CALL | 335.00 | | $92.83 / 50 | $94.40 / 50 | 0 | 0 | 65.919631% | 1.000000 | -0.023829 | 0.000001 | 0.000000 | 0.082550 |
| XSP26Aug22P335.00 | PUT | 335.00 | $0.03 | | $0.02 / 2,784 | 0 | 48 | 54.844366% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C330.00 | CALL | 330.00 | | $97.82 / 50 | $99.32 / 50 | 0 | 0 | 69.377325% | 1.000000 | -0.023474 | 0.000001 | 0.000000 | 0.081318 |
| XSP26Aug22P330.00 | PUT | 330.00 | $0.03 | | $0.02 / 2,784 | 0 | 50 | 57.911724% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C325.00 | CALL | 325.00 | | $102.82 / 50 | $104.39 / 50 | 0 | 0 | 72.862945% | 1.000000 | -0.023118 | 0.000001 | 0.000000 | 0.080086 |
| XSP26Aug22P325.00 | PUT | 325.00 | $0.61 | | $0.02 / 2,784 | 0 | 6 | 61.016288% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C320.00 | CALL | 320.00 | | $107.82 / 50 | $109.36 / 50 | 0 | 0 | 69.191686% | 1.000000 | -0.022762 | 0.000001 | 0.000000 | 0.078854 |
| XSP26Aug22P320.00 | PUT | 320.00 | $0.07 | | $0.01 / 1,428 | 0 | 3 | 60.420619% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C315.00 | CALL | 315.00 | | $112.81 / 50 | $114.38 / 50 | 0 | 0 | 80.355223% | 1.000000 | -0.022407 | 0.000001 | 0.000000 | 0.077621 |
| XSP26Aug22P315.00 | PUT | 315.00 | $0.02 | | $0.01 / 1,728 | 0 | 3 | 63.442857% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C310.00 | CALL | 310.00 | | $117.81 / 50 | $119.38 / 50 | 0 | 0 | 82.555254% | 1.000000 | -0.022051 | 0.000001 | 0.000000 | 0.076389 |
| XSP26Aug22P310.00 | PUT | 310.00 | $0.04 | | $0.01 / 2,228 | 0 | 8 | 66.505722% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C305.00 | CALL | 305.00 | | $122.81 / 50 | $124.30 / 50 | 0 | 0 | 87.589963% | 1.000000 | -0.021695 | 0.000001 | 0.000000 | 0.075157 |
| XSP26Aug22P305.00 | PUT | 305.00 | $0.10 | | $0.01 / 2,528 | 0 | 8 | 69.609188% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C300.00 | CALL | 300.00 | | $127.80 / 50 | $129.37 / 50 | 0 | 0 | 91.267181% | 1.000000 | -0.021340 | 0.000001 | 0.000000 | 0.073925 |
| XSP26Aug22P300.00 | PUT | 300.00 | | | $0.01 / 2,784 | 0 | 0 | 72.756859% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C295.00 | CALL | 295.00 | | $132.80 / 50 | $134.30 / 50 | 0 | 0 | 93.920010% | 1.000000 | -0.020984 | 0.000001 | 0.000000 | 0.072693 |
| XSP26Aug22P295.00 | PUT | 295.00 | | | $0.01 / 2,784 | 0 | 0 | 75.953070% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C290.00 | CALL | 290.00 | | $137.80 / 50 | $139.29 / 50 | 0 | 0 | 99.262876% | 1.000000 | -0.020628 | 0.000001 | 0.000000 | 0.071461 |
| XSP26Aug22P290.00 | PUT | 290.00 | $0.07 | | $0.01 / 2,784 | 0 | 5 | 79.199996% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C285.00 | CALL | 285.00 | | $142.79 / 50 | $144.36 / 50 | 0 | 0 | 103.086652% | 1.000000 | -0.020273 | 0.000001 | 0.000000 | 0.070229 |
| XSP26Aug22P285.00 | PUT | 285.00 | | | $0.01 / 2,784 | 0 | 0 | 82.492115% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C280.00 | CALL | 280.00 | | $147.79 / 50 | $149.33 / 50 | 0 | 0 | 105.779687% | 1.000000 | -0.019917 | 0.000001 | 0.000000 | 0.068997 |
| XSP26Aug22P280.00 | PUT | 280.00 | | | $0.01 / 2,784 | 0 | 0 | 85.839488% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C275.00 | CALL | 275.00 | | $152.79 / 50 | $154.28 / 50 | 0 | 0 | 111.460096% | 1.000000 | -0.019561 | 0.000001 | 0.000000 | 0.067765 |
| XSP26Aug22P275.00 | PUT | 275.00 | | | $0.01 / 2,784 | 0 | 0 | 89.244276% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C270.00 | CALL | 270.00 | | $157.78 / 50 | $159.35 / 50 | 0 | 0 | 115.458977% | 1.000000 | -0.019206 | 0.000001 | 0.000000 | 0.066533 |
| XSP26Aug22P270.00 | PUT | 270.00 | | | $0.01 / 2,784 | 0 | 0 | 92.703120% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C265.00 | CALL | 265.00 | | $162.78 / 50 | $164.32 / 50 | 0 | 0 | 118.212136% | 1.000000 | -0.018850 | 0.000001 | 0.000000 | 0.065301 |
| XSP26Aug22P265.00 | PUT | 265.00 | | | $0.01 / 2,784 | 0 | 0 | 96.225409% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C260.00 | CALL | 260.00 | | $167.78 / 50 | $169.27 / 50 | 0 | 0 | 124.267397% | 1.000000 | -0.018494 | 0.000001 | 0.000000 | 0.064069 |
| XSP26Aug22P260.00 | PUT | 260.00 | | | $0.01 / 2,784 | 0 | 0 | 99.807982% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C255.00 | CALL | 255.00 | | $172.77 / 50 | $174.34 / 50 | 0 | 0 | 128.465155% | 1.000000 | -0.018139 | 0.000001 | 0.000000 | 0.062836 |
| XSP26Aug22P255.00 | PUT | 255.00 | | | $0.01 / 2,784 | 0 | 0 | 103.456836% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C250.00 | CALL | 250.00 | | $177.76 / 50 | $179.27 / 50 | 0 | 0 | 120.383502% | 1.000000 | -0.017783 | 0.000001 | 0.000000 | 0.061604 |
| XSP26Aug22P250.00 | PUT | 250.00 | | | $0.01 / 2,784 | 0 | 0 | 107.172641% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C245.00 | CALL | 245.00 | | $182.77 / 50 | $184.26 / 50 | 0 | 0 | 137.765150% | 1.000000 | -0.017427 | 0.000001 | 0.000000 | 0.060372 |
| XSP26Aug22P245.00 | PUT | 245.00 | | | $0.01 / 2,784 | 0 | 0 | 110.960272% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C240.00 | CALL | 240.00 | | $187.76 / 50 | $189.33 / 50 | 0 | 0 | 142.195567% | 1.000000 | -0.017072 | 0.000001 | 0.000000 | 0.059140 |
| XSP26Aug22P240.00 | PUT | 240.00 | | | $0.01 / 2,784 | 0 | 0 | 114.823545% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C235.00 | CALL | 235.00 | | $192.76 / 50 | $194.30 / 50 | 0 | 0 | 145.134949% | 1.000000 | -0.016716 | 0.000001 | 0.000000 | 0.057908 |
| XSP26Aug22P235.00 | PUT | 235.00 | | | $0.01 / 2,784 | 0 | 0 | 118.763352% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C230.00 | CALL | 230.00 | | $197.76 / 50 | $199.25 / 50 | 0 | 0 | 152.057644% | 1.000000 | -0.016360 | 0.000001 | 0.000000 | 0.056676 |
| XSP26Aug22P230.00 | PUT | 230.00 | | | $0.01 / 2,784 | 0 | 0 | 122.783459% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C225.00 | CALL | 225.00 | | $202.75 / 50 | $204.32 / 50 | 0 | 0 | 156.756429% | 1.000000 | -0.016005 | 0.000001 | 0.000000 | 0.055444 |
| XSP26Aug22P225.00 | PUT | 225.00 | | | $0.01 / 2,784 | 0 | 0 | 126.890054% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C220.00 | CALL | 220.00 | | $207.74 / 50 | $209.29 / 50 | 0 | 0 | 146.684555% | 1.000000 | -0.015649 | 0.000001 | 0.000000 | 0.054212 |
| XSP26Aug22P220.00 | PUT | 220.00 | | | $0.01 / 2,784 | 0 | 0 | 131.085589% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C215.00 | CALL | 215.00 | | $212.75 / 50 | $214.24 / 50 | 0 | 0 | 167.267226% | 1.000000 | -0.015293 | 0.000001 | 0.000000 | 0.052980 |
| XSP26Aug22P215.00 | PUT | 215.00 | | | $0.01 / 2,784 | 0 | 0 | 135.376886% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C210.00 | CALL | 210.00 | | $217.74 / 50 | $219.31 / 50 | 0 | 0 | 171.398428% | 1.000000 | -0.014938 | 0.000001 | 0.000000 | 0.051748 |
| XSP26Aug22P210.00 | PUT | 210.00 | | | $0.01 / 2,784 | 0 | 0 | 139.764713% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C205.00 | CALL | 205.00 | | $222.73 / 50 | $224.24 / 50 | 0 | 0 | 161.141156% | 1.000000 | -0.014582 | 0.000001 | 0.000000 | 0.050516 |
| XSP26Aug22P205.00 | PUT | 205.00 | | | $0.01 / 2,784 | 0 | 0 | 144.257177% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Aug22C200.00 | CALL | 200.00 | | $227.74 / 50 | $229.23 / 50 | 0 | 0 | 183.538662% | 1.000000 | -0.014226 | 0.000001 | 0.000000 | 0.049283 |
| XSP26Aug22P200.00 | PUT | 200.00 | | | $0.01 / 2,784 | 0 | 0 | 148.858570% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |