XSP.IN Option Chain

End of day data from August 18, 2022 for XSP.IN options expiring on August 26, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.37 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP26Aug22P392.00PUT392.00$0.09$0.06 / 2,686$0.08 / 1,374477225.376534%-0.009061-0.0219370.0014950.016449-0.000970
XSP26Aug22P400.00PUT400.00$0.18$0.12 / 1,295$0.14 / 2,510371922.291234%-0.033335-0.0664180.0045390.049940-0.003575
XSP26Aug22P405.00PUT405.00$0.23$0.19 / 1,578$0.21 / 1,1491827120.348986%-0.065716-0.1141500.0078190.086026-0.007060
XSP26Aug22P410.00PUT410.00$0.51$0.35 / 943$0.37 / 925174218.869415%-0.117601-0.1755290.0120580.132668-0.012659
XSP26Aug22P395.00PUT395.00$0.09$0.08 / 1,861$0.10 / 2,140161624.320037%-0.015255-0.0344400.0023490.025849-0.001634
XSP26Aug22P390.00PUT390.00$0.09$0.06 / 1,377$0.08 / 2,681158026.637635%-0.006261-0.0158490.0010800.011878-0.000670
XSP26Aug22C429.00CALL429.00$3.81$3.97 / 122$4.02 / 114112415.442389%0.500171-0.3772800.0243930.2683830.051265
XSP26Aug22P407.00PUT407.00$0.29$0.24 / 1,094$0.26 / 1,0801050019.721582%-0.083879-0.1373830.0094200.103646-0.009018
XSP26Aug22C430.00CALL430.00$3.10$3.47 / 122$3.51 / 114794615.288614%0.475854-0.3759080.0243480.2678910.048813
XSP26Aug22P411.00PUT411.00$0.57$0.40 / 1,275$0.43 / 857719218.673624%-0.130665-0.1888290.0129800.142817-0.014072
XSP26Aug22C441.00CALL441.00$0.43$0.48 / 706$0.51 / 88651514.396820%0.235072-0.2862740.0187930.2067680.024288
XSP26Aug22P414.00PUT414.00$0.69$0.61 / 654$0.64 / 6365718.021565%-0.175477-0.2291580.0157890.173714-0.018925
XSP26Aug22P376.00PUT376.00$0.04$0.02 / 2,751$0.05 / 2,749513,39832.715845%-0.000275-0.0009200.0000620.000687-0.000029
XSP26Aug22C432.00CALL432.00$2.89$2.59 / 157$2.64 / 14741715.048210%0.427745-0.3692050.0239920.2639690.043946
XSP26Aug22C431.00CALL431.00$2.81$3.01 / 139$3.06 / 1314715.176621%0.451683-0.3732050.0242140.2664120.046370
XSP26Aug22P422.00PUT422.00$2.38$1.82 / 243$1.85 / 2324716.499584%-0.333095-0.3198570.0222260.244538-0.036093
XSP26Aug22P413.00PUT413.00$0.75$0.53 / 739$0.56 / 70441318.233351%-0.159603-0.2157490.0148530.163419-0.017205
XSP26Aug22C433.00CALL433.00$2.01$2.21 / 174$2.25 / 1643714.905603%0.404125-0.3639570.0236850.2605950.041549
XSP26Aug22P430.00PUT430.00$4.90$4.75 / 122$4.79 / 11431015.196225%-0.524146-0.3453210.0243480.267891-0.057147
XSP26Aug22P428.00PUT428.00$3.93$3.78 / 122$3.83 / 11431815.449039%-0.475456-0.3468570.0243470.267875-0.051749
XSP26Aug22P424.00PUT424.00$2.46$2.35 / 191$2.38 / 1813716.150776%-0.379221-0.3338620.0232660.255987-0.041148
XSP26Aug22P423.00PUT423.00$2.46$2.06 / 208$2.10 / 19832116.299051%-0.355922-0.3274370.0227840.250684-0.038592
XSP26Aug22P418.00PUT418.00$1.36$1.06 / 362$1.09 / 350326717.200373%-0.247979-0.2797520.0193460.212859-0.026803
XSP26Aug22P416.00PUT416.00$0.98$0.81 / 483$0.84 / 8673317.633704%-0.209978-0.2553010.0176210.193871-0.022670
XSP26Aug22C434.00CALL434.00$1.79$1.88 / 209$1.91 / 19821514.809003%0.380903-0.3575190.0232980.2563330.039189
XSP26Aug22C425.00CALL425.00$5.65$5.61 / 10$7.06 / 7822515.848029%0.597089-0.3692950.0236670.2603950.060977
XSP26Aug22P425.00PUT425.00$2.51$2.66 / 156$2.69 / 1482615.975997%-0.402911-0.3390640.0236670.260395-0.043750
XSP26Aug22P420.00PUT420.00$1.42$1.39 / 394$1.43 / 282234016.846564%-0.289165-0.3015660.0209010.229969-0.031292
XSP26Aug22P408.00PUT408.00$0.30$0.27 / 1,044$0.29 / 1,0282519.408013%-0.094228-0.1497250.0102720.113023-0.010135
XSP26Aug22P404.00PUT404.00$0.25$0.17 / 2,329$0.19 / 1,18421220.677379%-0.057831-0.1033610.0070760.077857-0.006210
XSP26Aug22P398.00PUT398.00$0.14$0.10 / 2,589$0.12 / 1,322213023.048091%-0.024696-0.0517970.0035370.038916-0.002647
XSP26Aug22P394.00PUT394.00$0.11$0.07 / 2,654$0.09 / 1,45725124.558305%-0.012880-0.0297760.0020310.022341-0.001379
XSP26Aug22P388.00PUT388.00$0.36$0.05 / 1,394$0.07 / 2,71426227.349068%-0.004247-0.0112260.0007640.008409-0.000454
XSP26Aug22C442.00CALL442.00$0.43$0.38 / 842$0.41 / 1,12211914.346936%0.217232-0.2735610.0179730.1977460.022456
XSP26Aug22C439.00CALL439.00$0.70$0.74 / 397$0.77 / 38311114.489363%0.273196-0.3103320.0203360.2237440.028196
XSP26Aug22C438.00CALL438.00$0.96$0.90 / 363$0.93 / 3491314.503862%0.293415-0.3214580.0210440.2315400.030265
XSP26Aug22C437.00CALL437.00$1.18$1.10 / 311$1.13 / 2991314.593360%0.314349-0.3318390.0217010.2387690.032405
XSP26Aug22P431.00PUT431.00$5.46$5.27 / 122$5.32 / 1141415.008903%-0.548317-0.3425470.0242140.266412-0.059836
XSP26Aug22C427.00CALL427.00$4.83$5.09 / 122$5.14 / 11411,84915.732905%0.548882-0.3759680.0242090.2663660.056160
XSP26Aug22C426.00CALL426.00$5.07$5.01 / 10$6.40 / 101315.783779%0.573094-0.3732910.0239820.2638650.058583
XSP26Aug22P419.00PUT419.00$1.24$1.22 / 328$1.25 / 31611017.037650%-0.268199-0.2910460.0201490.221691-0.029005
XSP26Aug22P412.00PUT412.00$0.47$0.46 / 807$0.49 / 789111618.446368%-0.144665-0.2022700.0139140.153093-0.015587
XSP26Aug22P406.00PUT406.00$0.31$0.21 / 2,198$0.24 / 1,21411020.060261%-0.074386-0.1255060.0086010.094634-0.007994
XSP26Aug22P402.00PUT402.00$0.21$0.14 / 1,362$0.16 / 1,2521821.426540%-0.044261-0.0836120.0057190.062922-0.004750
XSP26Aug22P396.00PUT396.00$0.11$0.08 / 2,621$0.10 / 1,33911223.669910%-0.017990-0.0396460.0027050.029766-0.001927
XSP26Aug22C500.00CALL500.00$0.01 / 2,8300032.941933%0.000030-0.0001170.0000080.0000860.000003
XSP26Aug22P500.00PUT500.00$70.57 / 50$72.07 / 500039.436607%-0.9999700.0354490.0000080.000086-0.123206
XSP26Aug22C490.00CALL490.00$0.01 / 2,3300028.999761%0.000249-0.0008510.0000570.0006250.000026
XSP26Aug22P490.00PUT490.00$60.58 / 50$62.07 / 500034.770079%-0.9997510.0340040.0000570.000625-0.120719
XSP26Aug22C486.00CALL486.00$0.01 / 2,1300027.386108%0.000543-0.0017580.0001170.0012890.000057
XSP26Aug22P486.00PUT486.00$56.54 / 50$58.06 / 500030.627561%-0.9994570.0328120.0001170.001289-0.119702
XSP26Aug22C485.00CALL485.00$0.01 / 2,0300026.979305%0.000656-0.0020940.0001400.0015360.000069
XSP26Aug22P485.00PUT485.00$55.58 / 50$57.08 / 500032.546055%-0.9993440.0324050.0001400.001536-0.119444
XSP26Aug22C484.00CALL484.00$0.01 / 1,9300026.570881%0.000790-0.0024880.0001660.0018250.000083
XSP26Aug22P484.00PUT484.00$54.51 / 50$56.11 / 500030.552539%-0.9992100.0319400.0001660.001825-0.119183
XSP26Aug22C483.00CALL483.00$0.01 / 1,9300026.160584%0.000951-0.0029490.0001970.0021620.000099
XSP26Aug22P483.00PUT483.00$53.51 / 50$55.11 / 500030.038733%-0.9990490.0314080.0001970.002162-0.118920
XSP26Aug22C482.00CALL482.00$0.01 / 1,7300025.752501%0.001140-0.0034860.0002320.0025550.000119
XSP26Aug22P482.00PUT482.00$52.51 / 50$54.11 / 500029.523915%-0.9988600.0308000.0002320.002555-0.118654
XSP26Aug22C481.00CALL481.00$0.01 / 1,6300025.338305%0.001365-0.0041100.0002740.0030120.000143
XSP26Aug22P481.00PUT481.00$51.51 / 50$53.08 / 500027.478323%-0.9986350.0301050.0002740.003012-0.118384
XSP26Aug22C480.00CALL480.00$0.03$0.01 / 1,63002424.923468%0.001630-0.0048320.0003220.0035420.000170
XSP26Aug22P480.00PUT480.00$50.51 / 50$52.08 / 500026.956621%-0.9983700.0293110.0003220.003542-0.118110
XSP26Aug22C479.00CALL479.00$0.01 / 1,5300024.506287%0.001942-0.0056670.0003770.0041530.000203
XSP26Aug22P479.00PUT479.00$49.51 / 50$51.08 / 500026.433672%-0.9980580.0284050.0003770.004153-0.117831
XSP26Aug22C478.00CALL478.00$0.02 / 2,9830025.765697%0.002308-0.0066290.0004410.0048570.000241
XSP26Aug22P478.00PUT478.00$48.54 / 50$50.07 / 500027.002896%-0.9976920.0273720.0004410.004857-0.117546
XSP26Aug22C477.00CALL477.00$0.02 / 2,9830025.323308%0.002736-0.0077330.0005150.0056650.000286
XSP26Aug22P477.00PUT477.00$47.51 / 50$49.07 / 500024.679010%-0.9972640.0261970.0005150.005665-0.117255
XSP26Aug22C476.00CALL476.00$0.02 / 2,9830024.879171%0.003236-0.0089970.0005990.0065890.000338
XSP26Aug22P476.00PUT476.00$46.59 / 50$48.07 / 500027.854513%-0.9967640.0248620.0005990.006589-0.116957
XSP26Aug22C475.00CALL475.00$0.02 / 2,9830024.433191%0.003818-0.0104390.0006950.0076440.000399
XSP26Aug22P475.00PUT475.00$45.59 / 50$47.08 / 500027.625439%-0.9961820.0233490.0006950.007644-0.116650
XSP26Aug22C474.00CALL474.00$0.02 / 2,9830023.986108%0.004493-0.0120800.0008040.0088440.000469
XSP26Aug22P474.00PUT474.00$44.59 / 50$46.07 / 500026.797140%-0.9955070.0216370.0008040.008844-0.116333
XSP26Aug22C473.00CALL473.00$0.02 / 2,9830023.535179%0.005275-0.0139390.0009270.0102030.000551
XSP26Aug22P473.00PUT473.00$43.56 / 50$45.14 / 500027.353421%-0.9947250.0197060.0009270.010203-0.116005
XSP26Aug22C472.00CALL472.00$0.02 / 2,9830023.084351%0.006178-0.0160410.0010670.0117390.000645
XSP26Aug22P472.00PUT472.00$42.84 / 50$44.49 / 500034.812350%-0.9938220.0175330.0010670.011739-0.115664
XSP26Aug22C471.00CALL471.00$0.02 / 2,9830022.630253%0.007218-0.0184090.0012240.0134690.000753
XSP26Aug22P471.00PUT471.00$41.84 / 50$43.49 / 500034.183018%-0.9927820.0150950.0012240.013469-0.115310
XSP26Aug22C470.00CALL470.00$0.02$0.02 / 2,9830122.174852%0.008411-0.0210660.0014010.0154100.000877
XSP26Aug22P470.00PUT470.00$58.51$40.52 / 50$42.09 / 500122.808980%-0.9915890.0123660.0014010.015410-0.114939
XSP26Aug22C469.00CALL469.00$0.02 / 2,9830021.718196%0.009778-0.0240400.0015980.0175820.001020
XSP26Aug22P469.00PUT469.00$39.52 / 50$41.09 / 500022.278442%-0.9902220.0093210.0015980.017582-0.114550
XSP26Aug22C468.00CALL468.00$0.02 / 2,9830021.257675%0.011338-0.0273560.0018180.0200020.001182
XSP26Aug22P468.00PUT468.00$38.89 / 50$40.52 / 500032.896957%-0.9886620.0059340.0018180.020002-0.114141
XSP26Aug22C467.00CALL467.00$0.02 / 2,9830020.796464%0.013114-0.0310410.0020620.0226910.001367
XSP26Aug22P467.00PUT467.00$37.52 / 50$39.17 / 500023.852690%-0.9868860.0021780.0020620.022691-0.113710
XSP26Aug22C466.00CALL466.00$0.02 / 2,9830020.332750%0.015130-0.0351210.0023330.0256670.001577
XSP26Aug22P466.00PUT466.00$36.90 / 50$38.52 / 500031.668068%-0.984870-0.0019730.0023330.025667-0.113254
XSP26Aug22C465.00CALL465.00$0.02 / 2,9830019.867049%0.017412-0.0396230.0026310.0289490.001814
XSP26Aug22P465.00PUT465.00$35.60 / 50$37.09 / 500022.757054%-0.982588-0.0065460.0026310.028949-0.112770
XSP26Aug22C464.00CALL464.00$0.02 / 2,9830019.398741%0.019988-0.0445710.0029590.0325560.002082
XSP26Aug22P464.00PUT464.00$34.52 / 50$36.15 / 500021.705505%-0.980012-0.0115660.0029590.032556-0.112255
XSP26Aug22C463.00CALL463.00$0.02 / 2,9830018.928450%0.022886-0.0499920.0033180.0365050.002384
XSP26Aug22P463.00PUT463.00$33.85 / 50$35.50 / 500029.180302%-0.977114-0.0170580.0033180.036505-0.111708
XSP26Aug22C462.00CALL462.00$0.05$0.02 / 2,9830118.456216%0.026139-0.0559070.0037090.0408120.002722
XSP26Aug22P462.00PUT462.00$32.53 / 50$34.15 / 500020.860245%-0.973861-0.0230440.0037090.040812-0.111123
XSP26Aug22C461.00CALL461.00$0.02 / 2,9830017.983844%0.029777-0.0623360.0041350.0454920.003100
XSP26Aug22P461.00PUT461.00$31.90 / 50$33.53 / 500028.407604%-0.970223-0.0295440.0041350.045492-0.110499
XSP26Aug22C460.00CALL460.00$0.03$0.02 / 2,9830217.504658%0.033835-0.0692980.0045950.0505560.003521
XSP26Aug22P460.00PUT460.00$30.56 / 50$32.10 / 500019.241261%-0.966165-0.0365770.0045950.050556-0.109831
XSP26Aug22C459.00CALL459.00$0.02 / 2,4300017.024758%0.038348-0.0768070.0050910.0560150.003990
XSP26Aug22P459.00PUT459.00$29.53 / 50$31.16 / 500019.422620%-0.961652-0.0441570.0050910.056015-0.109116
XSP26Aug22C458.00CALL458.00$0.02 / 1,5300016.540207%0.043351-0.0848720.0056240.0618760.004509
XSP26Aug22P458.00PUT458.00$28.86 / 50$30.51 / 500025.963001%-0.956649-0.0522930.0056240.061876-0.108350
XSP26Aug22C457.00CALL457.00$0.03 / 2,9830016.830459%0.048881-0.0934990.0061930.0681410.005083
XSP26Aug22P457.00PUT457.00$27.54 / 50$29.10 / 500017.004719%-0.951119-0.0609910.0061930.068141-0.107530
XSP26Aug22C456.00CALL456.00$0.03 / 2,9810016.325056%0.054975-0.1026880.0067990.0748090.005715
XSP26Aug22P456.00PUT456.00$26.54 / 50$28.10 / 500016.454611%-0.945025-0.0702520.0067990.074809-0.106652
XSP26Aug22C455.00CALL455.00$0.05$0.01 / 2,983$0.03 / 2,9810615.081365%0.061669-0.1124330.0074420.0818770.006409
XSP26Aug22P455.00PUT455.00$25.55 / 50$27.12 / 500016.712757%-0.938331-0.0800680.0074420.081877-0.105711
XSP26Aug22C454.00CALL454.00$0.01 / 2,983$0.03 / 1,5290014.587099%0.069001-0.1227220.0081190.0893320.007168
XSP26Aug22P454.00PUT454.00$24.63 / 50$26.12 / 500017.644764%-0.930999-0.0904280.0081190.089332-0.104705
XSP26Aug22C453.00CALL453.00$0.02 / 2,330$0.04 / 2,9800014.788024%0.077005-0.1335360.0088310.0971610.007997
XSP26Aug22P453.00PUT453.00$23.89 / 50$25.53 / 500022.787071%-0.922995-0.1013130.0088310.097161-0.103630
XSP26Aug22C452.00CALL452.00$0.02 / 2,984$0.05 / 2,9800014.549805%0.085715-0.1448460.0095740.1053430.008898
XSP26Aug22P452.00PUT452.00$22.57 / 50$24.14 / 500015.804100%-0.914285-0.1126940.0095740.105343-0.102482
XSP26Aug22C451.00CALL451.00$0.03 / 2,986$0.05 / 1,5270014.264480%0.095165-0.1566180.0103480.1138500.009876
XSP26Aug22P451.00PUT451.00$21.97 / 50$23.57 / 500022.008493%-0.904835-0.1245370.0103480.113850-0.101258
XSP26Aug22C450.00CALL450.00$0.11$0.04 / 2,987$0.06 / 1,52603114.148085%0.105384-0.1688100.0111480.1226510.010932
XSP26Aug22P450.00PUT450.00$20.59 / 50$22.16 / 500015.245734%-0.894616-0.1368000.0111480.122651-0.099956
XSP26Aug22C449.00CALL449.00$0.06 / 2,533$0.08 / 2,9750014.271099%0.116399-0.1813680.0119710.1317060.012070
XSP26Aug22P449.00PUT449.00$20.00 / 50$21.59 / 500020.768386%-0.883601-0.1494300.0119710.131706-0.098571
XSP26Aug22C448.00CALL448.00$0.12$0.08 / 1,466$0.10 / 1,4390214.237440%0.128235-0.1942350.0128130.1409710.013292
XSP26Aug22P448.00PUT448.00$18.70 / 51$20.19 / 510015.564067%-0.871765-0.1623680.0128130.140971-0.097103
XSP26Aug22C447.00CALL447.00$0.11 / 1,382$0.13 / 2,1870014.305412%0.140910-0.2073410.0136690.1503960.014600
XSP26Aug22P447.00PUT447.00$17.74 / 51$19.22 / 510015.498146%-0.859090-0.1755450.0136690.150396-0.095548
XSP26Aug22C446.00CALL446.00$0.48$0.14 / 1,298$0.16 / 1,28301014.232517%0.154441-0.2206110.0145350.1599230.015995
XSP26Aug22P446.00PUT446.00$16.69 / 51$18.25 / 510014.660511%-0.845559-0.1888860.0145350.159923-0.093907
XSP26Aug22C445.00CALL445.00$0.29$0.18 / 1,215$0.21 / 2,30101314.281597%0.168837-0.2339610.0154050.1694900.017479
XSP26Aug22P445.00PUT445.00$15.73 / 52$17.29 / 520014.565329%-0.831163-0.2023070.0154050.169490-0.092177
XSP26Aug22C444.00CALL444.00$0.60$0.23 / 1,114$0.26 / 1,1770114.255099%0.184103-0.2473010.0162720.1790310.019050
XSP26Aug22P444.00PUT444.00$14.78 / 52$16.37 / 520014.669891%-0.815897-0.2157180.0162720.179031-0.090359
XSP26Aug22C443.00CALL443.00$0.46$0.30 / 978$0.33 / 1,8690114.326988%0.200237-0.2605350.0171300.1884750.020710
XSP26Aug22P443.00PUT443.00$13.85 / 53$15.43 / 530014.625672%-0.799763-0.2290230.0171300.188475-0.088453
XSP26Aug22P442.00PUT442.00$13.30 / 54$14.87 / 540017.413164%-0.782768-0.2421200.0179730.197746-0.086460
XSP26Aug22P441.00PUT441.00$12.03 / 55$13.56 / 550014.416226%-0.764928-0.2549050.0187930.206768-0.084382
XSP26Aug22C440.00CALL440.00$0.72$0.60 / 551$0.63 / 63504914.447482%0.253737-0.2985680.0195830.2154610.026202
XSP26Aug22P440.00PUT440.00$11.43 / 56$13.07 / 560016.639973%-0.746263-0.2672690.0195830.215461-0.082221
XSP26Aug22P439.00PUT439.00$10.62 / 57$12.18 / 570016.543757%-0.726804-0.2791040.0203360.223744-0.079981
XSP26Aug22P438.00PUT438.00$9.51 / 60$11.00 / 600014.735073%-0.706585-0.2903020.0210440.231540-0.077665
XSP26Aug22P437.00PUT437.00$8.91 / 61$10.54 / 610016.162367%-0.685651-0.3007550.0217010.238769-0.075279
XSP26Aug22C436.00CALL436.00$1.42$1.33 / 277$1.36 / 26503714.679835%0.335947-0.3413740.0223000.2453580.034610
XSP26Aug22P436.00PUT436.00$7.94 / 64$9.42 / 640014.844716%-0.664053-0.3103600.0223000.245358-0.072828
XSP26Aug22C435.00CALL435.00$1.79$1.58 / 243$1.62 / 231045014.731259%0.358153-0.3499640.0228340.2512340.036874
XSP26Aug22P435.00PUT435.00$8.95$7.21 / 67$8.68 / 670314.927573%-0.641847-0.3190210.0228340.251234-0.070318
XSP26Aug22P434.00PUT434.00$6.49 / 71$8.04 / 710015.098038%-0.619097-0.3266470.0232980.256333-0.067756
XSP26Aug22P433.00PUT433.00$5.84 / 74$7.30 / 740015.056931%-0.595875-0.3331560.0236850.260595-0.065149
XSP26Aug22P432.00PUT432.00$4.91$5.25 / 79$6.63 / 790115.132962%-0.572255-0.3384760.0239920.263969-0.062506
XSP26Aug22P429.00PUT429.00$6.13$4.25 / 122$4.29 / 11401215.329588%-0.499829-0.3467640.0243930.268383-0.054448
XSP26Aug22C428.00CALL428.00$3.98$4.51 / 122$4.56 / 11401615.581760%0.524544-0.3773010.0243470.2678750.053717
XSP26Aug22P427.00PUT427.00$3.35$3.38 / 139$3.42 / 1310215.651359%-0.451118-0.3455950.0242090.266366-0.049061
XSP26Aug22P426.00PUT426.00$4.68$3.00 / 139$3.04 / 13101115.813931%-0.426906-0.3429890.0239820.263865-0.046391
XSP26Aug22C424.00CALL424.00$8.82$6.30 / 74$7.77 / 7401316.062087%0.620779-0.3640220.0232660.2559870.063333
XSP26Aug22C423.00CALL423.00$7.38$7.02 / 70$8.51 / 7001416.273689%0.644078-0.3575260.0227840.2506840.065642
XSP26Aug22C422.00CALL422.00$10.00$7.76 / 68$9.26 / 6803216.430641%0.666905-0.3498750.0222260.2445380.067896
XSP26Aug22C421.00CALL421.00$10.83$8.54 / 65$10.04 / 6505316.625696%0.689181-0.3411500.0215960.2376090.070085
XSP26Aug22P421.00PUT421.00$2.34$1.59 / 277$1.63 / 2650716.671923%-0.310819-0.3112030.0215960.237609-0.033657
XSP26Aug22C420.00CALL420.00$9.65$9.32 / 63$10.84 / 6301416.749905%0.710835-0.3314420.0209010.2299690.072203
XSP26Aug22C419.00CALL419.00$10.52$10.14 / 61$11.67 / 6101516.937840%0.731801-0.3208510.0201490.2216910.074244
XSP26Aug22C418.00CALL418.00$14.31$11.02 / 59$12.51 / 5902017.213891%0.752021-0.3094860.0193460.2128590.076200
XSP26Aug22C417.00CALL417.00$15.25$11.84 / 58$13.33 / 580717.138243%0.771442-0.2974600.0185010.2035560.078067
XSP26Aug22P417.00PUT417.00$1.87$0.93 / 397$0.96 / 38305217.433351%-0.228558-0.2677980.0185010.203556-0.024689
XSP26Aug22C416.00CALL416.00$5.61$12.72 / 57$14.18 / 570517.207900%0.790022-0.2848920.0176210.1938710.079840
XSP26Aug22C415.00CALL415.00$13.58$13.59 / 56$15.16 / 5603,42617.609721%0.807725-0.2719010.0167140.1838940.081516
XSP26Aug22P415.00PUT415.00$1.01$0.70 / 568$0.73 / 55201417.803290%-0.192275-0.2423810.0167140.183894-0.020747
XSP26Aug22C414.00CALL414.00$12.18$14.15 / 55$15.79 / 550214.782974%0.824523-0.2586060.0157890.1737140.083092
XSP26Aug22C413.00CALL413.00$15.26$15.39 / 54$16.99 / 540817.877598%0.840397-0.2451270.0148530.1634190.084566
XSP26Aug22C412.00CALL412.00$19.78$16.34 / 54$17.92 / 540418.159655%0.855335-0.2315760.0139140.1530930.085937
XSP26Aug22C411.00CALL411.00$8.46$17.24 / 53$18.86 / 5305518.141374%0.869335-0.2180640.0129800.1428170.087206
XSP26Aug22C410.00CALL410.00$10.62$18.25 / 53$19.75 / 5306218.351957%0.882399-0.2046940.0120580.1326680.088372
XSP26Aug22C409.00CALL409.00$13.58$18.81 / 52$20.47 / 5205317.156295%0.894539-0.1915590.0111530.1227160.089437
XSP26Aug22P409.00PUT409.00$0.82$0.31 / 993$0.33 / 977014319.173000%-0.105461-0.1624660.0111530.122716-0.011348
XSP26Aug22C408.00CALL408.00$4.98$20.12 / 52$21.73 / 5202518.870620%0.905772-0.1787470.0102720.1130230.090404
XSP26Aug22C407.00CALL407.00$5.33$21.14 / 51$22.63 / 510318.967997%0.916121-0.1663340.0094200.1036460.091274
XSP26Aug22C406.00CALL406.00$23.00$22.11 / 51$23.60 / 5106819.149160%0.925614-0.1543860.0086010.0946340.092051
XSP26Aug22C405.00CALL405.00$25.09$22.69 / 51$24.34 / 5103118.786227%0.934284-0.1429590.0078190.0860260.092739
XSP26Aug22C404.00CALL404.00$4.94$24.06 / 51$25.63 / 510420.394251%0.942169-0.1320990.0070760.0778570.093342
XSP26Aug22C403.00CALL403.00$5.11$25.04 / 51$26.61 / 510120.659106%0.949306-0.1218400.0063760.0701490.093864
XSP26Aug22P403.00PUT403.00$0.55$0.15 / 2,396$0.18 / 1,2180821.071089%-0.050694-0.0931740.0063760.070149-0.005442
XSP26Aug22C402.00CALL402.00$10.36$26.04 / 50$27.52 / 500620.159177%0.955739-0.1122070.0057190.0629220.094310
XSP26Aug22C401.00CALL401.00$6.19$27.01 / 50$28.58 / 500221.285609%0.961510-0.1032160.0051070.0561850.094684
XSP26Aug22P401.00PUT401.00$0.24$0.13 / 1,278$0.15 / 1,26901721.871439%-0.038490-0.0746920.0051070.056185-0.004129
XSP26Aug22C400.00CALL400.00$21.23$27.95 / 50$29.46 / 5002518.119288%0.966665-0.0948710.0045390.0499400.094992
XSP26Aug22C399.00CALL399.00$27.47$28.99 / 50$30.48 / 500320.490569%0.971248-0.0871720.0040160.0441870.095238
XSP26Aug22P399.00PUT399.00$0.23$0.11 / 2,012$0.13 / 1,3040522.686202%-0.028752-0.0587900.0040160.044187-0.003083
XSP26Aug22C398.00CALL398.00$29.90$29.98 / 50$31.47 / 500220.641090%0.975304-0.0801080.0035370.0389160.095427
XSP26Aug22C397.00CALL397.00$16.56$30.92 / 50$32.54 / 500021.548977%0.978877-0.0736620.0031010.0341150.095564
XSP26Aug22P397.00PUT397.00$0.43$0.09 / 1,745$0.11 / 1,93903623.378050%-0.021123-0.0454230.0031010.034115-0.002263
XSP26Aug22C396.00CALL396.00$10.73$31.93 / 50$33.48 / 5002320.638049%0.982010-0.0678150.0027050.0297660.095654
XSP26Aug22C395.00CALL395.00$10.72$32.95 / 50$34.42 / 5001419.127144%0.984745-0.0625380.0023490.0258490.095701
XSP26Aug22C394.00CALL394.00$20.09$33.92 / 50$35.52 / 500322.936278%0.987120-0.0578020.0020310.0223410.095709
XSP26Aug22C393.00CALL393.00$20.90$34.54 / 50$36.12 / 500124.661037%0.989173-0.0535740.0017470.0192160.095683
XSP26Aug22P393.00PUT393.00$0.26$0.07 / 1,461$0.09 / 2,6460725.199828%-0.010827-0.0256190.0017470.019216-0.001159
XSP26Aug22C392.50CALL392.50$35.41 / 50$37.01 / 500023.240312%0.990089-0.0516400.0016170.0177900.095658
XSP26Aug22P392.50PUT392.50$0.15$0.06 / 2,654$0.08 / 1,357018925.058937%-0.009911-0.0237210.0016170.017790-0.001061
XSP26Aug22C392.00CALL392.00$31.94$35.91 / 50$37.51 / 500323.560948%0.990939-0.0498210.0014950.0164490.095626
XSP26Aug22C391.00CALL391.00$16.02$36.88 / 50$38.50 / 500022.356476%0.992451-0.0465050.0012740.0140120.095542
XSP26Aug22P391.00PUT391.00$0.11$0.06 / 1,377$0.08 / 2,6810426.007432%-0.007549-0.0186920.0012740.014012-0.000808
XSP26Aug22C390.00CALL390.00$33.92$37.88 / 50$39.50 / 5001722.992101%0.993739-0.0435910.0010800.0118780.095433
XSP26Aug22C389.00CALL389.00$12.08$38.53 / 50$40.19 / 500124.491327%0.994832-0.0410430.0009110.0100190.095304
XSP26Aug22P389.00PUT389.00$0.26$0.05 / 2,686$0.07 / 2,1750426.729241%-0.005168-0.0133720.0009110.010019-0.000553
XSP26Aug22C388.00CALL388.00$39.87 / 50$41.39 / 500026.601586%0.995753-0.0388250.0007640.0084090.095156
XSP26Aug22C387.50CALL387.50$40.42 / 50$41.99 / 500026.067205%0.996157-0.0378300.0006990.0076890.095076
XSP26Aug22P387.50PUT387.50$2.17$0.04 / 2,719$0.07 / 2,71402727.356138%-0.003843-0.0102670.0006990.007689-0.000411
XSP26Aug22C387.00CALL387.00$17.51$40.52 / 50$42.14 / 500127.255506%0.996527-0.0369060.0006380.0070220.094992
XSP26Aug22P387.00PUT387.00$1.44$0.05 / 1,394$0.07 / 2,7140227.970825%-0.003473-0.0093770.0006380.007022-0.000371
XSP26Aug22C386.00CALL386.00$40.21$41.49 / 50$43.14 / 500627.573142%0.997173-0.0352510.0005300.0058350.094815
XSP26Aug22P386.00PUT386.00$0.10$0.04 / 2,718$0.06 / 1,79306327.951873%-0.002827-0.0077930.0005300.005835-0.000302
XSP26Aug22C385.00CALL385.00$38.68$42.91 / 50$44.41 / 5001328.227324%0.997709-0.0338300.0004380.0048240.094626
XSP26Aug22P385.00PUT385.00$0.08$0.04 / 2,718$0.06 / 2,71604728.562945%-0.002291-0.0064440.0004380.004824-0.000245
XSP26Aug22C384.00CALL384.00$43.51 / 50$45.13 / 500028.512572%0.998153-0.0326160.0003610.0039670.094427
XSP26Aug22P384.00PUT384.00$1.12$0.04 / 1,494$0.06 / 2,7160529.173893%-0.001847-0.0053010.0003610.003967-0.000197
XSP26Aug22C383.00CALL383.00$20.96$44.88 / 50$46.48 / 5001226.066962%0.998518-0.0315820.0002950.0032460.094220
XSP26Aug22P383.00PUT383.00$0.39$0.03 / 2,718$0.06 / 2,71603929.412076%-0.001482-0.0043380.0002950.003246-0.000158
XSP26Aug22C382.50CALL382.50$45.40 / 50$46.90 / 500034.603107%0.998675-0.0311250.0002660.0029300.094113
XSP26Aug22P382.50PUT382.50$0.28$0.03 / 2,843$0.06 / 2,71601729.712922%-0.001325-0.0039170.0002660.002930-0.000141
XSP26Aug22C382.00CALL382.00$21.75$45.48 / 50$47.10 / 5001128.972588%0.998817-0.0307040.0002400.0026420.094005
XSP26Aug22P382.00PUT382.00$1.62$0.03 / 2,751$0.05 / 1,41001029.605232%-0.001183-0.0035320.0002400.002642-0.000126
XSP26Aug22C381.00CALL381.00$26.46$46.90 / 50$48.40 / 500434.742720%0.999060-0.0299620.0001940.0021390.093785
XSP26Aug22P381.00PUT381.00$0.16$0.03 / 2,751$0.05 / 2,01005130.206902%-0.000940-0.0028600.0001940.002139-0.000100
XSP26Aug22C380.00CALL380.00$49.83$47.90 / 50$49.47 / 5001028.808433%0.999257-0.0293350.0001570.0017230.093559
XSP26Aug22P380.00PUT380.00$0.34$0.03 / 2,751$0.05 / 2,74905530.805008%-0.000743-0.0023040.0001570.001723-0.000079
XSP26Aug22C379.00CALL379.00$48.87 / 50$50.42 / 500030.442956%0.999416-0.0288060.0001250.0013800.093330
XSP26Aug22P379.00PUT379.00$2.23$0.03 / 2,411$0.05 / 2,7490331.404787%-0.000584-0.0018460.0001250.001380-0.000062
XSP26Aug22C378.00CALL378.00$34.99$49.89 / 50$51.39 / 500131.099514%0.999543-0.0283600.0001000.0011000.093097
XSP26Aug22P378.00PUT378.00$1.04$0.03 / 1,411$0.05 / 2,74905832.007607%-0.000457-0.0014720.0001000.001100-0.000049
XSP26Aug22C377.50CALL377.50$50.40 / 50$51.89 / 500037.979859%0.999597-0.0281640.0000890.0009800.092980
XSP26Aug22P377.50PUT377.50$0.20$0.03 / 1,711$0.05 / 2,7490132.306089%-0.000403-0.0013110.0000890.000980-0.000043
XSP26Aug22C377.00CALL377.00$13.20$50.89 / 50$52.39 / 500231.757853%0.999644-0.0279830.0000790.0008720.092861
XSP26Aug22P377.00PUT377.00$0.13$0.03 / 1,811$0.05 / 2,74905432.608842%-0.000356-0.0011660.0000790.000872-0.000038
XSP26Aug22C376.00CALL376.00$51.84 / 50$53.36 / 500031.863353%0.999725-0.0276650.0000620.0006870.092624
XSP26Aug22C375.00CALL375.00$42.00$52.84 / 50$54.46 / 500532.524740%0.999788-0.0273960.0000490.0005390.092384
XSP26Aug22P375.00PUT375.00$0.05$0.02 / 2,751$0.04 / 1,41105532.754534%-0.000212-0.0007210.0000490.000539-0.000023
XSP26Aug22C374.00CALL374.00$53.88 / 50$55.46 / 500030.050000%0.999837-0.0271660.0000380.0004200.092143
XSP26Aug22P374.00PUT374.00$0.48$0.02 / 2,751$0.04 / 2,21102033.341028%-0.000163-0.0005620.0000380.000420-0.000017
XSP26Aug22C373.00CALL373.00$13.64$54.88 / 50$56.38 / 500232.508657%0.999876-0.0269680.0000300.0003260.091900
XSP26Aug22P373.00PUT373.00$0.11$0.02 / 2,751$0.04 / 2,75106133.928964%-0.000124-0.0004360.0000300.000326-0.000013
XSP26Aug22C372.50CALL372.50$13.34$55.39 / 50$56.88 / 500141.152275%0.999892-0.0268800.0000260.0002860.091779
XSP26Aug22P372.50PUT372.50$4.25$0.02 / 2,751$0.04 / 2,7510434.228335%-0.000108-0.0003830.0000260.000286-0.000012
XSP26Aug22C372.00CALL372.00$55.80 / 50$57.45 / 500039.408053%0.999906-0.0267970.0000230.0002510.091657
XSP26Aug22P372.00PUT372.00$0.61$0.02 / 2,751$0.04 / 2,7510534.517980%-0.000094-0.0003360.0000230.000251-0.000010
XSP26Aug22C371.00CALL371.00$56.83 / 50$58.45 / 500033.855657%0.999929-0.0266480.0000170.0001920.091413
XSP26Aug22P371.00PUT371.00$0.45$0.02 / 2,784$0.04 / 2,7840735.108066%-0.000071-0.0002580.0000170.000192-0.000008
XSP26Aug22C370.00CALL370.00$19.89$57.88 / 50$59.45 / 500131.462791%0.999947-0.0265150.0000130.0001470.091169
XSP26Aug22P370.00PUT370.00$0.04$0.02 / 2,784$0.04 / 2,78401735.699120%-0.000053-0.0001960.0000130.000147-0.000006
XSP26Aug22C369.00CALL369.00$58.45 / 50$60.07 / 500041.219253%0.999960-0.0263970.0000100.0001110.090924
XSP26Aug22P369.00PUT369.00$0.02 / 2,128$0.04 / 2,7840036.292431%-0.000040-0.0001490.0000100.000111-0.000004
XSP26Aug22C368.00CALL368.00$59.45 / 50$61.10 / 500035.066000%0.999971-0.0262890.0000080.0000840.090678
XSP26Aug22P368.00PUT368.00$0.45$0.02 / 1,628$0.04 / 2,78406136.884364%-0.000029-0.0001120.0000080.000084-0.000003
XSP26Aug22C367.00CALL367.00$60.47 / 50$62.12 / 500041.699724%0.999978-0.0261900.0000060.0000630.090433
XSP26Aug22P367.00PUT367.00$0.36$0.01 / 2,784$0.04 / 2,78401836.775903%-0.000022-0.0000840.0000060.000063-0.000002
XSP26Aug22C366.00CALL366.00$61.45 / 50$63.07 / 500043.019977%0.999984-0.0260970.0000040.0000470.090187
XSP26Aug22P366.00PUT366.00$0.11$0.01 / 2,909$0.04 / 2,78408537.358852%-0.000016-0.0000630.0000040.000047-0.000002
XSP26Aug22C365.00CALL365.00$64.83$62.82 / 50$64.44 / 500336.170475%0.999988-0.0260100.0000030.0000350.089941
XSP26Aug22P365.00PUT365.00$0.38$0.02 / 3$0.03 / 1,52805937.942910%-0.000012-0.0000460.0000030.000035-0.000001
XSP26Aug22C364.00CALL364.00$63.44 / 50$65.07 / 500044.109412%0.999992-0.0259260.0000020.0000250.089695
XSP26Aug22P364.00PUT364.00$1.09$0.01 / 2,784$0.03 / 2,2280237.681249%-0.000008-0.0000340.0000020.000025-0.000001
XSP26Aug22C363.00CALL363.00$64.47 / 50$66.13 / 500044.810950%0.999994-0.0258460.0000020.0000190.089449
XSP26Aug22P363.00PUT363.00$0.35$0.01 / 2,784$0.03 / 2,62801338.258963%-0.000006-0.0000250.0000020.000019-0.000001
XSP26Aug22C362.00CALL362.00$65.44 / 50$67.06 / 500045.513476%0.999996-0.0257680.0000010.0000140.089203
XSP26Aug22P362.00PUT362.00$0.05$0.01 / 2,784$0.03 / 2,784023738.835855%-0.000004-0.0000180.0000010.0000140.000000
XSP26Aug22C361.00CALL361.00$47.23$66.81 / 50$68.38 / 500237.862693%0.999997-0.0256920.0000010.0000100.088956
XSP26Aug22P361.00PUT361.00$0.60$0.01 / 2,784$0.03 / 2,78401839.413145%-0.000003-0.0000130.0000010.0000100.000000
XSP26Aug22C360.00CALL360.00$67.86 / 50$69.36 / 500047.554342%0.999998-0.0256170.0000010.0000070.088710
XSP26Aug22P360.00PUT360.00$0.24$0.01 / 2,784$0.03 / 2,78401139.995500%-0.000002-0.0000090.0000010.0000070.000000
XSP26Aug22C359.00CALL359.00$68.81 / 50$70.43 / 500037.904271%0.999998-0.0255430.0000010.0000050.088464
XSP26Aug22P359.00PUT359.00$0.23$0.01 / 2,784$0.03 / 2,78401440.574185%-0.000002-0.0000070.0000010.0000050.000000
XSP26Aug22C358.00CALL358.00$69.86 / 50$71.43 / 500050.407722%0.999999-0.0254700.0000010.0000040.088217
XSP26Aug22P358.00PUT358.00$0.11$0.01 / 2,785$0.03 / 2,78402641.155477%-0.000001-0.0000050.0000010.0000040.000000
XSP26Aug22C357.00CALL357.00$70.81 / 50$72.43 / 500050.584994%0.999999-0.0253980.0000010.0000030.087971
XSP26Aug22P357.00PUT357.00$1.80$0.01 / 2,028$0.03 / 2,7840741.737819%-0.000001-0.0000030.0000010.0000030.000000
XSP26Aug22C356.00CALL356.00$71.86 / 50$73.35 / 500051.309670%0.999999-0.0253260.0000010.0000020.087725
XSP26Aug22P356.00PUT356.00$0.27$0.01 / 1,528$0.03 / 2,7840542.321232%-0.000001-0.0000020.0000010.0000020.000000
XSP26Aug22C355.00CALL355.00$72.80 / 50$74.43 / 500039.177532%1.000000-0.0252540.0000010.0000010.087478
XSP26Aug22P355.00PUT355.00$0.10$0.01 / 1,429$0.03 / 2,784013942.905729%-0.000001-0.0000020.0000010.0000010.000000
XSP26Aug22C354.00CALL354.00$73.86 / 50$75.35 / 500053.044818%1.000000-0.0251820.0000010.0000010.087232
XSP26Aug22P354.00PUT354.00$2.62$0.03 / 2,78402045.272559%-0.000001-0.0000010.0000010.0000010.000000
XSP26Aug22C353.00CALL353.00$62.94$74.85 / 50$76.42 / 500153.775489%1.000000-0.0251110.0000010.0000010.086985
XSP26Aug22P353.00PUT353.00$0.61$0.03 / 2,78405045.879338%-0.000001-0.0000010.0000010.0000010.000000
XSP26Aug22C352.00CALL352.00$75.85 / 50$77.42 / 500054.507595%1.000000-0.0250390.0000010.0000000.086739
XSP26Aug22P352.00PUT352.00$0.05$0.02 / 1,4280644.665767%-0.000001-0.0000010.0000010.0000000.000000
XSP26Aug22C351.00CALL351.00$76.85 / 50$78.42 / 500054.949982%1.000000-0.0249680.0000010.0000000.086493
XSP26Aug22P351.00PUT351.00$0.25$0.02 / 1,7280545.254643%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C350.00CALL350.00$65.88$77.85 / 50$79.42 / 500151.717369%1.000000-0.0248970.0000010.0000000.086246
XSP26Aug22P350.00PUT350.00$0.04$0.02 / 2,128010545.844648%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C349.00CALL349.00$78.85 / 50$80.35 / 500051.470107%1.000000-0.0248250.0000010.0000000.086000
XSP26Aug22P349.00PUT349.00$2.08$0.02 / 2,5280446.435815%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C348.00CALL348.00$79.85 / 50$81.34 / 500057.455461%1.000000-0.0247540.0000010.0000000.085753
XSP26Aug22P348.00PUT348.00$0.34$0.02 / 2,78402547.025947%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C346.00CALL346.00$81.92 / 50$83.34 / 500058.640776%1.000000-0.0246120.0000010.0000000.085260
XSP26Aug22P346.00PUT346.00$0.13$0.01 / 1$0.02 / 2,78402246.947440%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C345.00CALL345.00$82.42 / 50$84.04 / 500056.194659%1.000000-0.0245410.0000010.0000000.085014
XSP26Aug22P345.00PUT345.00$0.04$0.02 / 2,78401948.812497%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C340.00CALL340.00$87.83 / 50$89.33 / 500056.318774%1.000000-0.0241850.0000010.0000000.083782
XSP26Aug22P340.00PUT340.00$0.23$0.02 / 2,784010351.810714%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C335.00CALL335.00$92.83 / 50$94.40 / 500065.919631%1.000000-0.0238290.0000010.0000000.082550
XSP26Aug22P335.00PUT335.00$0.03$0.02 / 2,78404854.844366%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C330.00CALL330.00$97.82 / 50$99.32 / 500069.377325%1.000000-0.0234740.0000010.0000000.081318
XSP26Aug22P330.00PUT330.00$0.03$0.02 / 2,78405057.911724%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C325.00CALL325.00$102.82 / 50$104.39 / 500072.862945%1.000000-0.0231180.0000010.0000000.080086
XSP26Aug22P325.00PUT325.00$0.61$0.02 / 2,7840661.016288%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C320.00CALL320.00$107.82 / 50$109.36 / 500069.191686%1.000000-0.0227620.0000010.0000000.078854
XSP26Aug22P320.00PUT320.00$0.07$0.01 / 1,4280360.420619%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C315.00CALL315.00$112.81 / 50$114.38 / 500080.355223%1.000000-0.0224070.0000010.0000000.077621
XSP26Aug22P315.00PUT315.00$0.02$0.01 / 1,7280363.442857%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C310.00CALL310.00$117.81 / 50$119.38 / 500082.555254%1.000000-0.0220510.0000010.0000000.076389
XSP26Aug22P310.00PUT310.00$0.04$0.01 / 2,2280866.505722%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C305.00CALL305.00$122.81 / 50$124.30 / 500087.589963%1.000000-0.0216950.0000010.0000000.075157
XSP26Aug22P305.00PUT305.00$0.10$0.01 / 2,5280869.609188%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C300.00CALL300.00$127.80 / 50$129.37 / 500091.267181%1.000000-0.0213400.0000010.0000000.073925
XSP26Aug22P300.00PUT300.00$0.01 / 2,7840072.756859%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C295.00CALL295.00$132.80 / 50$134.30 / 500093.920010%1.000000-0.0209840.0000010.0000000.072693
XSP26Aug22P295.00PUT295.00$0.01 / 2,7840075.953070%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C290.00CALL290.00$137.80 / 50$139.29 / 500099.262876%1.000000-0.0206280.0000010.0000000.071461
XSP26Aug22P290.00PUT290.00$0.07$0.01 / 2,7840579.199996%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C285.00CALL285.00$142.79 / 50$144.36 / 5000103.086652%1.000000-0.0202730.0000010.0000000.070229
XSP26Aug22P285.00PUT285.00$0.01 / 2,7840082.492115%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C280.00CALL280.00$147.79 / 50$149.33 / 5000105.779687%1.000000-0.0199170.0000010.0000000.068997
XSP26Aug22P280.00PUT280.00$0.01 / 2,7840085.839488%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C275.00CALL275.00$152.79 / 50$154.28 / 5000111.460096%1.000000-0.0195610.0000010.0000000.067765
XSP26Aug22P275.00PUT275.00$0.01 / 2,7840089.244276%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C270.00CALL270.00$157.78 / 50$159.35 / 5000115.458977%1.000000-0.0192060.0000010.0000000.066533
XSP26Aug22P270.00PUT270.00$0.01 / 2,7840092.703120%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C265.00CALL265.00$162.78 / 50$164.32 / 5000118.212136%1.000000-0.0188500.0000010.0000000.065301
XSP26Aug22P265.00PUT265.00$0.01 / 2,7840096.225409%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C260.00CALL260.00$167.78 / 50$169.27 / 5000124.267397%1.000000-0.0184940.0000010.0000000.064069
XSP26Aug22P260.00PUT260.00$0.01 / 2,7840099.807982%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C255.00CALL255.00$172.77 / 50$174.34 / 5000128.465155%1.000000-0.0181390.0000010.0000000.062836
XSP26Aug22P255.00PUT255.00$0.01 / 2,78400103.456836%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C250.00CALL250.00$177.76 / 50$179.27 / 5000120.383502%1.000000-0.0177830.0000010.0000000.061604
XSP26Aug22P250.00PUT250.00$0.01 / 2,78400107.172641%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C245.00CALL245.00$182.77 / 50$184.26 / 5000137.765150%1.000000-0.0174270.0000010.0000000.060372
XSP26Aug22P245.00PUT245.00$0.01 / 2,78400110.960272%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C240.00CALL240.00$187.76 / 50$189.33 / 5000142.195567%1.000000-0.0170720.0000010.0000000.059140
XSP26Aug22P240.00PUT240.00$0.01 / 2,78400114.823545%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C235.00CALL235.00$192.76 / 50$194.30 / 5000145.134949%1.000000-0.0167160.0000010.0000000.057908
XSP26Aug22P235.00PUT235.00$0.01 / 2,78400118.763352%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C230.00CALL230.00$197.76 / 50$199.25 / 5000152.057644%1.000000-0.0163600.0000010.0000000.056676
XSP26Aug22P230.00PUT230.00$0.01 / 2,78400122.783459%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C225.00CALL225.00$202.75 / 50$204.32 / 5000156.756429%1.000000-0.0160050.0000010.0000000.055444
XSP26Aug22P225.00PUT225.00$0.01 / 2,78400126.890054%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C220.00CALL220.00$207.74 / 50$209.29 / 5000146.684555%1.000000-0.0156490.0000010.0000000.054212
XSP26Aug22P220.00PUT220.00$0.01 / 2,78400131.085589%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C215.00CALL215.00$212.75 / 50$214.24 / 5000167.267226%1.000000-0.0152930.0000010.0000000.052980
XSP26Aug22P215.00PUT215.00$0.01 / 2,78400135.376886%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C210.00CALL210.00$217.74 / 50$219.31 / 5000171.398428%1.000000-0.0149380.0000010.0000000.051748
XSP26Aug22P210.00PUT210.00$0.01 / 2,78400139.764713%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C205.00CALL205.00$222.73 / 50$224.24 / 5000161.141156%1.000000-0.0145820.0000010.0000000.050516
XSP26Aug22P205.00PUT205.00$0.01 / 2,78400144.257177%-0.0000010.0000000.0000010.0000000.000000
XSP26Aug22C200.00CALL200.00$227.74 / 50$229.23 / 5000183.538662%1.000000-0.0142260.0000010.0000000.049283
XSP26Aug22P200.00PUT200.00$0.01 / 2,78400148.858570%-0.0000010.0000000.0000010.0000000.000000