XSP.IN Option Chain
End of day data from July 5, 2022 for XSP.IN options expiring on August 31, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP31Aug22C402.00 | CALL | 402.00 | $4.73 | $6.07 / 204 | $6.16 / 204 | 50 | 0 | 21.096989% | 0.356237 | -0.138086 | 0.009040 | 0.569332 | 0.201972 |
| XSP31Aug22P330.00 | PUT | 330.00 | $3.38 | $2.73 / 493 | $2.79 / 510 | 10 | 0 | 32.619034% | -0.071414 | -0.047207 | 0.003307 | 0.208255 | -0.045650 |
| XSP31Aug22C424.00 | CALL | 424.00 | $1.04 | $1.36 / 527 | $1.43 / 527 | 6 | 10 | 19.066292% | 0.193896 | -0.100748 | 0.006663 | 0.419660 | 0.111366 |
| XSP31Aug22C450.00 | CALL | 450.00 | $0.18 | $0.19 / 1,150 | $0.23 / 833 | 5 | 21 | 19.011662% | 0.078295 | -0.053248 | 0.003547 | 0.223395 | 0.045450 |
| XSP31Aug22C425.00 | CALL | 425.00 | $1.09 | $1.26 / 544 | $1.32 / 544 | 5 | 7 | 19.001447% | 0.187939 | -0.098803 | 0.006537 | 0.411703 | 0.107997 |
| XSP31Aug22C423.00 | CALL | 423.00 | $1.00 | $1.46 / 510 | $1.53 / 510 | 5 | 55 | 19.090948% | 0.199982 | -0.102687 | 0.006789 | 0.427585 | 0.114804 |
| XSP31Aug22C449.00 | CALL | 449.00 | $0.20 | $0.21 / 833 | $0.24 / 833 | 4 | 1 | 18.982367% | 0.081363 | -0.054831 | 0.003652 | 0.229985 | 0.047215 |
| XSP31Aug22C422.00 | CALL | 422.00 | $1.15 | $1.58 / 493 | $1.65 / 493 | 4 | 3 | 19.160772% | 0.206195 | -0.104619 | 0.006914 | 0.435469 | 0.118311 |
| XSP31Aug22P375.00 | PUT | 375.00 | $14.87 | $12.06 / 153 | $12.16 / 153 | 1 | 5 | 27.023943% | -0.390696 | -0.129352 | 0.009309 | 0.586321 | -0.257097 |
| XSP31Aug22C520.00 | CALL | 520.00 | | | $0.03 / 1,657 | 0 | 0 | 26.621543% | 0.002889 | -0.003191 | 0.000214 | 0.013509 | 0.001704 |
| XSP31Aug22P520.00 | PUT | 520.00 | | $135.84 / 50 | $137.53 / 50 | 0 | 0 | 42.902440% | -0.997111 | 0.019588 | 0.000214 | 0.013509 | -0.822495 |
| XSP31Aug22C515.00 | CALL | 515.00 | | | $0.03 / 1,657 | 0 | 0 | 25.862047% | 0.003789 | -0.004073 | 0.000274 | 0.017237 | 0.002233 |
| XSP31Aug22P515.00 | PUT | 515.00 | | $130.86 / 50 | $132.55 / 50 | 0 | 0 | 41.867151% | -0.996211 | 0.018487 | 0.000274 | 0.017237 | -0.814042 |
| XSP31Aug22C510.00 | CALL | 510.00 | | | $0.03 / 1,350 | 0 | 0 | 25.094320% | 0.004945 | -0.005170 | 0.000347 | 0.021869 | 0.002912 |
| XSP31Aug22P510.00 | PUT | 510.00 | | $125.96 / 50 | $127.59 / 50 | 0 | 0 | 41.140423% | -0.995055 | 0.017171 | 0.000347 | 0.021869 | -0.805438 |
| XSP31Aug22C505.00 | CALL | 505.00 | | | $0.03 / 850 | 0 | 0 | 24.312709% | 0.006421 | -0.006523 | 0.000438 | 0.027578 | 0.003778 |
| XSP31Aug22P505.00 | PUT | 505.00 | | $120.92 / 50 | $122.61 / 50 | 0 | 0 | 39.873619% | -0.993579 | 0.015599 | 0.000438 | 0.027578 | -0.796647 |
| XSP31Aug22C500.00 | CALL | 500.00 | | | $0.04 / 1,657 | 0 | 0 | 24.190427% | 0.008295 | -0.008179 | 0.000549 | 0.034564 | 0.004876 |
| XSP31Aug22P500.00 | PUT | 500.00 | | $115.92 / 50 | $117.60 / 50 | 0 | 0 | 38.623543% | -0.991705 | 0.013724 | 0.000549 | 0.034564 | -0.787623 |
| XSP31Aug22C495.00 | CALL | 495.00 | | | $0.04 / 1,550 | 0 | 0 | 23.372881% | 0.010660 | -0.010190 | 0.000683 | 0.043042 | 0.006260 |
| XSP31Aug22P495.00 | PUT | 495.00 | | $110.94 / 50 | $112.62 / 50 | 0 | 0 | 37.511352% | -0.989340 | 0.011494 | 0.000683 | 0.043042 | -0.778314 |
| XSP31Aug22C490.00 | CALL | 490.00 | $0.98 | $0.01 / 950 | $0.04 / 850 | 0 | 0 | 21.528586% | 0.013625 | -0.012613 | 0.000845 | 0.053245 | 0.007993 |
| XSP31Aug22P490.00 | PUT | 490.00 | | $106.04 / 50 | $107.67 / 50 | 0 | 0 | 36.698546% | -0.986375 | 0.008852 | 0.000845 | 0.053245 | -0.768656 |
| XSP31Aug22C485.00 | CALL | 485.00 | $0.90 | $0.01 / 1,657 | $0.05 / 1,250 | 0 | 3 | 21.080950% | 0.017317 | -0.015505 | 0.001039 | 0.065417 | 0.010148 |
| XSP31Aug22P485.00 | PUT | 485.00 | | $101.06 / 50 | $102.69 / 50 | 0 | 0 | 35.535925% | -0.982683 | 0.005741 | 0.001039 | 0.065417 | -0.758576 |
| XSP31Aug22C480.00 | CALL | 480.00 | $1.25 | $0.02 / 1,350 | $0.06 / 1,657 | 0 | 3 | 20.840150% | 0.021883 | -0.018927 | 0.001267 | 0.079804 | 0.012810 |
| XSP31Aug22P480.00 | PUT | 480.00 | | $96.01 / 50 | $97.69 / 50 | 0 | 0 | 34.097047% | -0.978117 | 0.002100 | 0.001267 | 0.079804 | -0.747990 |
| XSP31Aug22C479.00 | CALL | 479.00 | | $0.02 / 1,657 | $0.06 / 1,450 | 0 | 0 | 20.667093% | 0.022915 | -0.019680 | 0.001317 | 0.082969 | 0.013411 |
| XSP31Aug22P479.00 | PUT | 479.00 | | $95.09 / 50 | $96.72 / 50 | 0 | 0 | 34.140514% | -0.977085 | 0.001303 | 0.001317 | 0.082969 | -0.745803 |
| XSP31Aug22C478.00 | CALL | 478.00 | | $0.02 / 1,657 | $0.06 / 1,050 | 0 | 0 | 20.493819% | 0.023991 | -0.020457 | 0.001369 | 0.086233 | 0.014037 |
| XSP31Aug22P478.00 | PUT | 478.00 | | $94.05 / 50 | $95.68 / 50 | 0 | 0 | 33.656862% | -0.976009 | 0.000482 | 0.001369 | 0.086233 | -0.743592 |
| XSP31Aug22C477.00 | CALL | 477.00 | | $0.03 / 850 | $0.06 / 850 | 0 | 0 | 20.570793% | 0.025111 | -0.021259 | 0.001423 | 0.089599 | 0.014689 |
| XSP31Aug22P477.00 | PUT | 477.00 | | $93.10 / 50 | $94.73 / 50 | 0 | 0 | 33.666172% | -0.974889 | -0.000363 | 0.001423 | 0.089599 | -0.741355 |
| XSP31Aug22C476.00 | CALL | 476.00 | | $0.03 / 950 | $0.07 / 1,657 | 0 | 0 | 20.624267% | 0.026277 | -0.022085 | 0.001478 | 0.093069 | 0.015367 |
| XSP31Aug22P476.00 | PUT | 476.00 | | $92.03 / 50 | $93.71 / 50 | 0 | 0 | 33.155360% | -0.973723 | -0.001233 | 0.001478 | 0.093069 | -0.739092 |
| XSP31Aug22C475.00 | CALL | 475.00 | | $0.03 / 1,350 | $0.07 / 1,657 | 0 | 0 | 20.448154% | 0.027490 | -0.022937 | 0.001534 | 0.096644 | 0.016073 |
| XSP31Aug22P475.00 | PUT | 475.00 | | $91.11 / 50 | $92.74 / 50 | 0 | 0 | 33.189216% | -0.972510 | -0.002129 | 0.001534 | 0.096644 | -0.736801 |
| XSP31Aug22C474.00 | CALL | 474.00 | | $0.03 / 1,657 | $0.07 / 1,250 | 0 | 0 | 20.267635% | 0.028753 | -0.023814 | 0.001593 | 0.100326 | 0.016807 |
| XSP31Aug22P474.00 | PUT | 474.00 | | $90.07 / 50 | $91.70 / 50 | 0 | 0 | 32.705495% | -0.971247 | -0.003050 | 0.001593 | 0.100326 | -0.734482 |
| XSP31Aug22C473.00 | CALL | 473.00 | | $0.04 / 850 | $0.07 / 850 | 0 | 0 | 20.295510% | 0.030066 | -0.024717 | 0.001653 | 0.104116 | 0.017571 |
| XSP31Aug22P473.00 | PUT | 473.00 | | $89.04 / 50 | $90.73 / 50 | 0 | 0 | 32.441155% | -0.969934 | -0.003997 | 0.001653 | 0.104116 | -0.732134 |
| XSP31Aug22C472.00 | CALL | 472.00 | $0.42 | $0.04 / 1,050 | $0.08 / 1,657 | 0 | 2 | 20.307549% | 0.031432 | -0.025647 | 0.001715 | 0.108016 | 0.018364 |
| XSP31Aug22P472.00 | PUT | 472.00 | | $88.05 / 50 | $89.73 / 50 | 0 | 0 | 32.197850% | -0.968568 | -0.004970 | 0.001715 | 0.108016 | -0.729755 |
| XSP31Aug22C471.00 | CALL | 471.00 | $9.69 | $0.04 / 1,550 | $0.08 / 1,350 | 0 | 1 | 20.125911% | 0.032851 | -0.026603 | 0.001779 | 0.112027 | 0.019188 |
| XSP31Aug22P471.00 | PUT | 471.00 | | $87.09 / 50 | $88.72 / 50 | 0 | 0 | 32.008280% | -0.967149 | -0.005970 | 0.001779 | 0.112027 | -0.727346 |
| XSP31Aug22C470.00 | CALL | 470.00 | $11.04 | $0.04 / 1,657 | $0.08 / 850 | 0 | 0 | 19.940232% | 0.034326 | -0.027587 | 0.001844 | 0.116151 | 0.020045 |
| XSP31Aug22P470.00 | PUT | 470.00 | $57.97 | $86.14 / 50 | $87.77 / 50 | 0 | 1 | 32.001252% | -0.965674 | -0.006998 | 0.001844 | 0.116151 | -0.724905 |
| XSP31Aug22C469.00 | CALL | 469.00 | | $0.05 / 1,050 | $0.09 / 1,657 | 0 | 0 | 20.105955% | 0.035859 | -0.028598 | 0.001911 | 0.120390 | 0.020934 |
| XSP31Aug22P469.00 | PUT | 469.00 | | $85.07 / 50 | $86.75 / 50 | 0 | 0 | 31.493662% | -0.964141 | -0.008052 | 0.001911 | 0.120390 | -0.722430 |
| XSP31Aug22C468.00 | CALL | 468.00 | | $0.05 / 1,657 | $0.09 / 1,250 | 0 | 0 | 19.917943% | 0.037450 | -0.029636 | 0.001981 | 0.124743 | 0.021858 |
| XSP31Aug22P468.00 | PUT | 468.00 | | $84.07 / 50 | $85.76 / 50 | 0 | 0 | 31.247678% | -0.962550 | -0.009135 | 0.001981 | 0.124743 | -0.719922 |
| XSP31Aug22C467.00 | CALL | 467.00 | $0.59 | $0.06 / 850 | $0.09 / 850 | 0 | 2 | 19.890397% | 0.039102 | -0.030703 | 0.002052 | 0.129213 | 0.022816 |
| XSP31Aug22P467.00 | PUT | 467.00 | | $83.16 / 50 | $84.79 / 50 | 0 | 0 | 31.285104% | -0.960898 | -0.010245 | 0.002052 | 0.129213 | -0.717379 |
| XSP31Aug22C466.00 | CALL | 466.00 | | $0.06 / 1,350 | $0.10 / 1,550 | 0 | 3 | 19.847565% | 0.040817 | -0.031798 | 0.002124 | 0.133799 | 0.023810 |
| XSP31Aug22P466.00 | PUT | 466.00 | | $82.17 / 50 | $83.80 / 50 | 0 | 0 | 31.056243% | -0.959183 | -0.011384 | 0.002124 | 0.133799 | -0.714799 |
| XSP31Aug22C465.00 | CALL | 465.00 | | $0.07 / 850 | $0.10 / 850 | 0 | 0 | 19.799981% | 0.042596 | -0.032921 | 0.002199 | 0.138504 | 0.024841 |
| XSP31Aug22P465.00 | PUT | 465.00 | | $81.10 / 50 | $82.78 / 50 | 0 | 0 | 30.554700% | -0.957404 | -0.012552 | 0.002199 | 0.138504 | -0.712183 |
| XSP31Aug22C464.00 | CALL | 464.00 | | $0.07 / 1,250 | $0.11 / 1,650 | 0 | 0 | 19.739234% | 0.044442 | -0.034074 | 0.002276 | 0.143328 | 0.025910 |
| XSP31Aug22P464.00 | PUT | 464.00 | | $80.10 / 50 | $81.79 / 50 | 0 | 0 | 30.304139% | -0.955558 | -0.013748 | 0.002276 | 0.143328 | -0.709529 |
| XSP31Aug22C463.00 | CALL | 463.00 | | $0.08 / 850 | $0.11 / 850 | 0 | 0 | 19.675104% | 0.046355 | -0.035255 | 0.002354 | 0.148271 | 0.027018 |
| XSP31Aug22P463.00 | PUT | 463.00 | | $79.11 / 50 | $80.80 / 50 | 0 | 0 | 30.073109% | -0.953645 | -0.014972 | 0.002354 | 0.148271 | -0.706836 |
| XSP31Aug22C462.00 | CALL | 462.00 | | $0.08 / 1,350 | $0.12 / 1,450 | 0 | 0 | 19.599297% | 0.048339 | -0.036465 | 0.002435 | 0.153334 | 0.028166 |
| XSP31Aug22P462.00 | PUT | 462.00 | | $78.20 / 50 | $79.83 / 50 | 0 | 0 | 30.092539% | -0.951661 | -0.016226 | 0.002435 | 0.153334 | -0.704103 |
| XSP31Aug22C461.00 | CALL | 461.00 | $11.53 | $0.09 / 850 | $0.12 / 850 | 0 | 1 | 19.521052% | 0.050394 | -0.037704 | 0.002517 | 0.158517 | 0.029355 |
| XSP31Aug22P461.00 | PUT | 461.00 | | $77.13 / 50 | $78.82 / 50 | 0 | 0 | 29.614755% | -0.949606 | -0.017509 | 0.002517 | 0.158517 | -0.701329 |
| XSP31Aug22C460.00 | CALL | 460.00 | $0.11 | $0.09 / 1,657 | $0.13 / 950 | 0 | 2 | 19.434532% | 0.052523 | -0.038972 | 0.002601 | 0.163820 | 0.030586 |
| XSP31Aug22P460.00 | PUT | 460.00 | $47.72 | $76.22 / 50 | $77.85 / 50 | 0 | 1 | 29.625194% | -0.947477 | -0.018821 | 0.002601 | 0.163820 | -0.698513 |
| XSP31Aug22C459.00 | CALL | 459.00 | $0.12 | $0.10 / 1,150 | $0.14 / 1,450 | 0 | 4 | 19.448416% | 0.054728 | -0.040270 | 0.002687 | 0.169244 | 0.031861 |
| XSP31Aug22P459.00 | PUT | 459.00 | | $75.23 / 50 | $76.86 / 50 | 0 | 0 | 29.388959% | -0.945272 | -0.020163 | 0.002687 | 0.169244 | -0.695654 |
| XSP31Aug22C458.00 | CALL | 458.00 | $3.38 | $0.11 / 850 | $0.15 / 1,657 | 0 | 2 | 19.445690% | 0.057010 | -0.041597 | 0.002775 | 0.174789 | 0.033179 |
| XSP31Aug22P458.00 | PUT | 458.00 | | $74.16 / 50 | $75.85 / 50 | 0 | 0 | 28.912529% | -0.942990 | -0.021533 | 0.002775 | 0.174789 | -0.692750 |
| XSP31Aug22C457.00 | CALL | 457.00 | | $0.12 / 850 | $0.15 / 850 | 0 | 0 | 19.337035% | 0.059372 | -0.042952 | 0.002865 | 0.180453 | 0.034543 |
| XSP31Aug22P457.00 | PUT | 457.00 | | $73.17 / 50 | $74.86 / 50 | 0 | 0 | 28.674975% | -0.940628 | -0.022933 | 0.002865 | 0.180453 | -0.689801 |
| XSP31Aug22C456.00 | CALL | 456.00 | | $0.13 / 850 | $0.16 / 850 | 0 | 0 | 19.313840% | 0.061815 | -0.044338 | 0.002957 | 0.186236 | 0.035954 |
| XSP31Aug22P456.00 | PUT | 456.00 | | $72.22 / 50 | $73.85 / 50 | 0 | 0 | 28.482834% | -0.938185 | -0.024362 | 0.002957 | 0.186236 | -0.686806 |
| XSP31Aug22C455.00 | CALL | 455.00 | $0.49 | $0.13 / 1,657 | $0.17 / 850 | 0 | 12 | 19.186402% | 0.064342 | -0.045752 | 0.003051 | 0.192139 | 0.037412 |
| XSP31Aug22P455.00 | PUT | 455.00 | | $71.28 / 50 | $72.91 / 50 | 0 | 0 | 28.474246% | -0.935658 | -0.025820 | 0.003051 | 0.192139 | -0.683763 |
| XSP31Aug22C454.00 | CALL | 454.00 | $0.50 | $0.14 / 1,550 | $0.18 / 850 | 0 | 4 | 19.146151% | 0.066954 | -0.047194 | 0.003146 | 0.198159 | 0.038918 |
| XSP31Aug22P454.00 | PUT | 454.00 | | $70.21 / 50 | $71.90 / 50 | 0 | 0 | 27.997861% | -0.933046 | -0.027306 | 0.003146 | 0.198159 | -0.680671 |
| XSP31Aug22C453.00 | CALL | 453.00 | $0.27 | $0.15 / 1,657 | $0.19 / 850 | 0 | 13 | 19.091973% | 0.069653 | -0.048666 | 0.003244 | 0.204297 | 0.040474 |
| XSP31Aug22P453.00 | PUT | 453.00 | | $69.26 / 50 | $70.89 / 50 | 0 | 0 | 27.800420% | -0.930347 | -0.028822 | 0.003244 | 0.204297 | -0.677530 |
| XSP31Aug22C452.00 | CALL | 452.00 | $6.88 | $0.17 / 850 | $0.20 / 850 | 0 | 1 | 19.104225% | 0.072442 | -0.050165 | 0.003343 | 0.210549 | 0.042081 |
| XSP31Aug22P452.00 | PUT | 452.00 | | $68.24 / 50 | $69.93 / 50 | 0 | 0 | 27.553398% | -0.927558 | -0.030365 | 0.003343 | 0.210549 | -0.674339 |
| XSP31Aug22C451.00 | CALL | 451.00 | $0.22 | $0.18 / 850 | $0.22 / 1,350 | 0 | 14 | 19.098131% | 0.075322 | -0.051693 | 0.003444 | 0.216916 | 0.043739 |
| XSP31Aug22P451.00 | PUT | 451.00 | | $67.34 / 50 | $68.97 / 50 | 0 | 0 | 27.570465% | -0.924678 | -0.031936 | 0.003444 | 0.216916 | -0.671095 |
| XSP31Aug22P450.00 | PUT | 450.00 | $38.55 | $66.27 / 50 | $67.96 / 50 | 0 | 1 | 27.097352% | -0.921705 | -0.033536 | 0.003547 | 0.223395 | -0.667799 |
| XSP31Aug22P449.00 | PUT | 449.00 | | $65.29 / 50 | $66.98 / 50 | 0 | 0 | 26.888127% | -0.918637 | -0.035162 | 0.003652 | 0.229985 | -0.664449 |
| XSP31Aug22C448.00 | CALL | 448.00 | $0.38 | $0.22 / 1,033 | $0.26 / 833 | 0 | 1 | 18.941462% | 0.084528 | -0.056440 | 0.003758 | 0.236683 | 0.049035 |
| XSP31Aug22P448.00 | PUT | 448.00 | | $64.39 / 50 | $66.02 / 50 | 0 | 0 | 26.890633% | -0.915472 | -0.036815 | 0.003758 | 0.236683 | -0.661045 |
| XSP31Aug22C447.00 | CALL | 447.00 | | $0.24 / 816 | $0.28 / 816 | 0 | 0 | 18.944494% | 0.087791 | -0.058075 | 0.003866 | 0.243487 | 0.050910 |
| XSP31Aug22P447.00 | PUT | 447.00 | | $63.41 / 50 | $65.04 / 50 | 0 | 0 | 26.673190% | -0.912209 | -0.038494 | 0.003866 | 0.243487 | -0.657584 |
| XSP31Aug22C446.00 | CALL | 446.00 | | $0.26 / 816 | $0.30 / 916 | 0 | 0 | 18.932649% | 0.091156 | -0.059736 | 0.003976 | 0.250393 | 0.052843 |
| XSP31Aug22P446.00 | PUT | 446.00 | $24.34 | $62.35 / 50 | $64.04 / 50 | 0 | 1 | 26.243568% | -0.908844 | -0.040198 | 0.003976 | 0.250393 | -0.654067 |
| XSP31Aug22C445.00 | CALL | 445.00 | | $0.28 / 799 | $0.32 / 799 | 0 | 0 | 18.903683% | 0.094623 | -0.061422 | 0.004087 | 0.257400 | 0.054833 |
| XSP31Aug22P445.00 | PUT | 445.00 | $23.98 | $61.38 / 50 | $63.06 / 50 | 0 | 1 | 26.043915% | -0.905377 | -0.041928 | 0.004087 | 0.257400 | -0.650492 |
| XSP31Aug22C444.00 | CALL | 444.00 | | $0.30 / 799 | $0.34 / 799 | 0 | 0 | 18.865466% | 0.098194 | -0.063132 | 0.004200 | 0.264505 | 0.056881 |
| XSP31Aug22P444.00 | PUT | 444.00 | | $60.40 / 50 | $62.09 / 50 | 0 | 0 | 25.840892% | -0.901806 | -0.043682 | 0.004200 | 0.264505 | -0.646858 |
| XSP31Aug22C443.00 | CALL | 443.00 | | $0.32 / 782 | $0.36 / 782 | 0 | 0 | 18.813541% | 0.101872 | -0.064865 | 0.004314 | 0.271702 | 0.058990 |
| XSP31Aug22P443.00 | PUT | 443.00 | | $59.51 / 51 | $61.14 / 51 | 0 | 0 | 25.855472% | -0.898128 | -0.045459 | 0.004314 | 0.271702 | -0.643164 |
| XSP31Aug22C442.00 | CALL | 442.00 | | $0.35 / 782 | $0.39 / 782 | 0 | 0 | 18.836801% | 0.105657 | -0.066621 | 0.004430 | 0.278990 | 0.061159 |
| XSP31Aug22P442.00 | PUT | 442.00 | $23.17 | $58.46 / 51 | $60.14 / 51 | 0 | 1 | 25.444652% | -0.894343 | -0.047259 | 0.004430 | 0.278990 | -0.639410 |
| XSP31Aug22C441.00 | CALL | 441.00 | | $0.38 / 765 | $0.42 / 765 | 0 | 0 | 18.843438% | 0.109553 | -0.068399 | 0.004547 | 0.286363 | 0.063390 |
| XSP31Aug22P441.00 | PUT | 441.00 | | $57.49 / 51 | $59.17 / 51 | 0 | 0 | 25.250828% | -0.890447 | -0.049080 | 0.004547 | 0.286363 | -0.635595 |
| XSP31Aug22C440.00 | CALL | 440.00 | | $0.41 / 765 | $0.45 / 765 | 0 | 0 | 18.832168% | 0.113559 | -0.070197 | 0.004665 | 0.293818 | 0.065682 |
| XSP31Aug22P440.00 | PUT | 440.00 | | $56.60 / 51 | $58.23 / 51 | 0 | 0 | 25.265046% | -0.886441 | -0.050923 | 0.004665 | 0.293818 | -0.631717 |
| XSP31Aug22C439.00 | CALL | 439.00 | | $0.44 / 748 | $0.48 / 748 | 0 | 0 | 18.806030% | 0.117678 | -0.072015 | 0.004785 | 0.301350 | 0.068038 |
| XSP31Aug22P439.00 | PUT | 439.00 | | $55.59 / 51 | $57.22 / 51 | 0 | 0 | 24.908955% | -0.882322 | -0.052785 | 0.004785 | 0.301350 | -0.627776 |
| XSP31Aug22C438.00 | CALL | 438.00 | | $0.47 / 731 | $0.51 / 731 | 0 | 0 | 18.767865% | 0.121912 | -0.073852 | 0.004905 | 0.308955 | 0.070458 |
| XSP31Aug22P438.00 | PUT | 438.00 | | $54.62 / 51 | $56.30 / 51 | 0 | 0 | 24.795221% | -0.878088 | -0.054665 | 0.004905 | 0.308955 | -0.623772 |
| XSP31Aug22C437.00 | CALL | 437.00 | | $0.51 / 731 | $0.55 / 731 | 0 | 0 | 18.785284% | 0.126261 | -0.075706 | 0.005027 | 0.316627 | 0.072942 |
| XSP31Aug22P437.00 | PUT | 437.00 | | $53.66 / 51 | $55.34 / 51 | 0 | 0 | 24.619574% | -0.873739 | -0.056563 | 0.005027 | 0.316627 | -0.619702 |
| XSP31Aug22C436.00 | CALL | 436.00 | $0.53 | $0.55 / 714 | $0.59 / 714 | 0 | 19 | 18.779099% | 0.130728 | -0.077577 | 0.005150 | 0.324360 | 0.075492 |
| XSP31Aug22P436.00 | PUT | 436.00 | | $52.65 / 51 | $54.34 / 51 | 0 | 0 | 24.276388% | -0.869272 | -0.058477 | 0.005150 | 0.324360 | -0.615568 |
| XSP31Aug22C435.00 | CALL | 435.00 | $1.37 | $0.60 / 697 | $0.64 / 697 | 0 | 10 | 18.820641% | 0.135313 | -0.079462 | 0.005274 | 0.332150 | 0.078107 |
| XSP31Aug22P435.00 | PUT | 435.00 | | $51.80 / 51 | $53.43 / 51 | 0 | 0 | 24.376104% | -0.864687 | -0.060406 | 0.005274 | 0.332150 | -0.611367 |
| XSP31Aug22C434.00 | CALL | 434.00 | | $0.64 / 680 | $0.69 / 680 | 0 | 0 | 18.813217% | 0.140019 | -0.081361 | 0.005398 | 0.339991 | 0.080789 |
| XSP31Aug22P434.00 | PUT | 434.00 | | $50.80 / 52 | $52.48 / 52 | 0 | 0 | 24.131519% | -0.859981 | -0.062349 | 0.005398 | 0.339991 | -0.607100 |
| XSP31Aug22C433.00 | CALL | 433.00 | | $0.70 / 680 | $0.74 / 680 | 0 | 0 | 18.842026% | 0.144845 | -0.083272 | 0.005523 | 0.347875 | 0.083539 |
| XSP31Aug22P433.00 | PUT | 433.00 | | $49.85 / 52 | $51.54 / 52 | 0 | 0 | 23.985489% | -0.855155 | -0.064304 | 0.005523 | 0.347875 | -0.602766 |
| XSP31Aug22C432.00 | CALL | 432.00 | | $0.75 / 663 | $0.79 / 663 | 0 | 0 | 18.829423% | 0.149794 | -0.085193 | 0.005649 | 0.355797 | 0.086356 |
| XSP31Aug22P432.00 | PUT | 432.00 | | $48.87 / 52 | $50.55 / 52 | 0 | 0 | 23.700470% | -0.850206 | -0.066269 | 0.005649 | 0.355797 | -0.598364 |
| XSP31Aug22C431.00 | CALL | 431.00 | $1.53 | $0.81 / 646 | $0.85 / 646 | 0 | 2 | 18.847842% | 0.154867 | -0.087124 | 0.005775 | 0.363750 | 0.089240 |
| XSP31Aug22P431.00 | PUT | 431.00 | | $47.98 / 52 | $49.66 / 52 | 0 | 0 | 23.721567% | -0.845133 | -0.068244 | 0.005775 | 0.363750 | -0.593894 |
| XSP31Aug22C430.00 | CALL | 430.00 | $0.89 | $0.86 / 629 | $0.92 / 629 | 0 | 3 | 18.848222% | 0.160063 | -0.089062 | 0.005902 | 0.371726 | 0.092194 |
| XSP31Aug22P430.00 | PUT | 430.00 | $27.32 | $47.06 / 53 | $48.69 / 53 | 0 | 0 | 23.555052% | -0.839937 | -0.070225 | 0.005902 | 0.371726 | -0.589356 |
| XSP31Aug22C429.00 | CALL | 429.00 | $10.15 | $0.93 / 612 | $0.99 / 612 | 0 | 1 | 18.877511% | 0.165385 | -0.091006 | 0.006029 | 0.379720 | 0.095216 |
| XSP31Aug22P429.00 | PUT | 429.00 | | $46.17 / 53 | $47.80 / 53 | 0 | 0 | 23.553776% | -0.834615 | -0.072213 | 0.006029 | 0.379720 | -0.584749 |
| XSP31Aug22C428.00 | CALL | 428.00 | | $1.02 / 595 | $1.07 / 695 | 0 | 0 | 18.951001% | 0.170833 | -0.092954 | 0.006156 | 0.387722 | 0.098307 |
| XSP31Aug22P428.00 | PUT | 428.00 | | $45.25 / 53 | $46.88 / 53 | 0 | 0 | 23.445884% | -0.829167 | -0.074205 | 0.006156 | 0.387722 | -0.580072 |
| XSP31Aug22C427.00 | CALL | 427.00 | $1.64 | $1.10 / 578 | $1.15 / 578 | 0 | 3 | 18.980475% | 0.176408 | -0.094904 | 0.006283 | 0.395725 | 0.101468 |
| XSP31Aug22P427.00 | PUT | 427.00 | | $44.28 / 53 | $45.96 / 53 | 0 | 0 | 23.256416% | -0.823592 | -0.076199 | 0.006283 | 0.395725 | -0.575327 |
| XSP31Aug22C426.00 | CALL | 426.00 | | $1.17 / 561 | $1.23 / 561 | 0 | 0 | 18.970468% | 0.182110 | -0.096854 | 0.006410 | 0.403722 | 0.104697 |
| XSP31Aug22P426.00 | PUT | 426.00 | | $43.37 / 54 | $45.05 / 54 | 0 | 0 | 23.162252% | -0.817890 | -0.078193 | 0.006410 | 0.403722 | -0.570512 |
| XSP31Aug22P425.00 | PUT | 425.00 | $50.12 | $42.52 / 54 | $44.14 / 54 | 0 | 4 | 23.142512% | -0.812061 | -0.080185 | 0.006537 | 0.411703 | -0.565628 |
| XSP31Aug22P424.00 | PUT | 424.00 | $34.82 | $41.57 / 55 | $43.25 / 55 | 0 | 1 | 22.999720% | -0.806104 | -0.082174 | 0.006663 | 0.419660 | -0.560674 |
| XSP31Aug22P423.00 | PUT | 423.00 | | $40.68 / 55 | $42.36 / 55 | 0 | 0 | 22.929788% | -0.800018 | -0.084157 | 0.006789 | 0.427585 | -0.555651 |
| XSP31Aug22P422.00 | PUT | 422.00 | | $39.80 / 55 | $41.48 / 55 | 0 | 0 | 22.874008% | -0.793805 | -0.086133 | 0.006914 | 0.435469 | -0.550558 |
| XSP31Aug22C421.00 | CALL | 421.00 | $4.26 | $1.70 / 476 | $1.77 / 476 | 0 | 3 | 19.211742% | 0.212537 | -0.106541 | 0.007039 | 0.443302 | 0.121887 |
| XSP31Aug22P421.00 | PUT | 421.00 | | $38.93 / 56 | $40.60 / 56 | 0 | 0 | 22.820159% | -0.787463 | -0.088098 | 0.007039 | 0.443302 | -0.545397 |
| XSP31Aug22C420.00 | CALL | 420.00 | $2.22 | $1.83 / 442 | $1.90 / 442 | 0 | 21 | 19.272219% | 0.219007 | -0.108451 | 0.007162 | 0.451075 | 0.125532 |
| XSP31Aug22P420.00 | PUT | 420.00 | $27.70 | $38.11 / 56 | $39.73 / 56 | 0 | 4 | 22.831774% | -0.780993 | -0.090052 | 0.007162 | 0.451075 | -0.540167 |
| XSP31Aug22C419.00 | CALL | 419.00 | | $1.97 / 425 | $2.05 / 425 | 0 | 0 | 19.351405% | 0.225605 | -0.110346 | 0.007284 | 0.458778 | 0.129246 |
| XSP31Aug22P419.00 | PUT | 419.00 | | $37.20 / 57 | $38.88 / 57 | 0 | 0 | 22.735339% | -0.774395 | -0.091991 | 0.007284 | 0.458778 | -0.534869 |
| XSP31Aug22C418.00 | CALL | 418.00 | | $2.12 / 408 | $2.19 / 408 | 0 | 0 | 19.406701% | 0.232329 | -0.112225 | 0.007405 | 0.466402 | 0.133027 |
| XSP31Aug22P418.00 | PUT | 418.00 | $31.55 | $36.35 / 57 | $37.98 / 57 | 0 | 1 | 22.642945% | -0.767671 | -0.093914 | 0.007405 | 0.466402 | -0.529503 |
| XSP31Aug22C417.00 | CALL | 417.00 | | $2.28 / 391 | $2.35 / 391 | 0 | 0 | 19.485864% | 0.239181 | -0.114085 | 0.007525 | 0.473937 | 0.136875 |
| XSP31Aug22P417.00 | PUT | 417.00 | | $35.51 / 58 | $37.18 / 58 | 0 | 0 | 22.668612% | -0.760819 | -0.095818 | 0.007525 | 0.473937 | -0.524069 |
| XSP31Aug22C416.00 | CALL | 416.00 | | $2.45 / 374 | $2.52 / 374 | 0 | 0 | 19.565623% | 0.246158 | -0.115924 | 0.007643 | 0.481372 | 0.140790 |
| XSP31Aug22P416.00 | PUT | 416.00 | | $34.68 / 59 | $36.31 / 59 | 0 | 0 | 22.609758% | -0.753842 | -0.097700 | 0.007643 | 0.481372 | -0.518570 |
| XSP31Aug22C415.00 | CALL | 415.00 | $2.32 | $2.63 / 357 | $2.70 / 357 | 0 | 2 | 19.650248% | 0.253260 | -0.117739 | 0.007759 | 0.488699 | 0.144770 |
| XSP31Aug22P415.00 | PUT | 415.00 | $44.45 | $33.91 / 59 | $35.53 / 59 | 0 | 1 | 22.708213% | -0.746740 | -0.099559 | 0.007759 | 0.488699 | -0.513004 |
| XSP31Aug22C414.00 | CALL | 414.00 | $9.54 | $2.83 / 340 | $2.90 / 357 | 0 | 1 | 19.759510% | 0.260485 | -0.119528 | 0.007874 | 0.495906 | 0.148815 |
| XSP31Aug22P414.00 | PUT | 414.00 | | $33.05 / 60 | $34.73 / 60 | 0 | 0 | 22.665871% | -0.739515 | -0.101392 | 0.007874 | 0.495906 | -0.507374 |
| XSP31Aug22C413.00 | CALL | 413.00 | $2.56 | $3.03 / 340 | $3.10 / 340 | 0 | 8 | 19.846053% | 0.267834 | -0.121289 | 0.007986 | 0.502984 | 0.152925 |
| XSP31Aug22P413.00 | PUT | 413.00 | $37.99 | $32.26 / 61 | $33.89 / 61 | 0 | 1 | 22.637366% | -0.732166 | -0.103197 | 0.007986 | 0.502984 | -0.501680 |
| XSP31Aug22C412.00 | CALL | 412.00 | $17.93 | $3.24 / 323 | $3.31 / 323 | 0 | 1 | 19.931487% | 0.275303 | -0.123019 | 0.008096 | 0.509921 | 0.157097 |
| XSP31Aug22P412.00 | PUT | 412.00 | $42.12 | $31.48 / 62 | $33.11 / 62 | 0 | 2 | 22.672004% | -0.724697 | -0.104971 | 0.008096 | 0.509921 | -0.495923 |
| XSP31Aug22C411.00 | CALL | 411.00 | | $3.47 / 306 | $3.54 / 306 | 0 | 0 | 20.041417% | 0.282892 | -0.124715 | 0.008204 | 0.516708 | 0.161331 |
| XSP31Aug22P411.00 | PUT | 411.00 | | $30.71 / 63 | $32.34 / 63 | 0 | 0 | 22.708029% | -0.717108 | -0.106711 | 0.008204 | 0.516708 | -0.490104 |
| XSP31Aug22C410.00 | CALL | 410.00 | $5.33 | $3.70 / 289 | $3.78 / 289 | 0 | 45 | 20.139354% | 0.290599 | -0.126376 | 0.008309 | 0.523335 | 0.165625 |
| XSP31Aug22P410.00 | PUT | 410.00 | | $29.95 / 64 | $31.58 / 64 | 0 | 0 | 22.750560% | -0.709401 | -0.108416 | 0.008309 | 0.523335 | -0.484225 |
| XSP31Aug22C409.00 | CALL | 409.00 | | $3.96 / 289 | $4.04 / 289 | 0 | 0 | 20.264857% | 0.298422 | -0.127999 | 0.008412 | 0.529790 | 0.169978 |
| XSP31Aug22P409.00 | PUT | 409.00 | $17.08 | $29.21 / 65 | $30.83 / 65 | 0 | 1 | 22.803611% | -0.701578 | -0.110082 | 0.008412 | 0.529790 | -0.478286 |
| XSP31Aug22C408.00 | CALL | 408.00 | | $4.22 / 272 | $4.30 / 272 | 0 | 0 | 20.368432% | 0.306359 | -0.129581 | 0.008511 | 0.536064 | 0.174389 |
| XSP31Aug22P408.00 | PUT | 408.00 | | $28.47 / 66 | $30.10 / 66 | 0 | 0 | 22.859885% | -0.693641 | -0.111708 | 0.008511 | 0.536064 | -0.472290 |
| XSP31Aug22C407.00 | CALL | 407.00 | $6.62 | $4.49 / 255 | $4.57 / 255 | 0 | 1 | 20.468910% | 0.314408 | -0.131120 | 0.008608 | 0.542147 | 0.178856 |
| XSP31Aug22P407.00 | PUT | 407.00 | | $27.75 / 67 | $29.38 / 67 | 0 | 0 | 22.925474% | -0.685592 | -0.113291 | 0.008608 | 0.542147 | -0.466238 |
| XSP31Aug22C406.00 | CALL | 406.00 | $23.45 | $4.77 / 255 | $4.86 / 255 | 0 | 0 | 20.578348% | 0.322566 | -0.132614 | 0.008701 | 0.548027 | 0.183378 |
| XSP31Aug22P406.00 | PUT | 406.00 | | $27.04 / 68 | $28.67 / 68 | 0 | 0 | 22.993324% | -0.677434 | -0.114828 | 0.008701 | 0.548027 | -0.460132 |
| XSP31Aug22C405.00 | CALL | 405.00 | $3.83 | $5.09 / 238 | $5.17 / 238 | 0 | 1 | 20.724171% | 0.330831 | -0.134059 | 0.008791 | 0.553696 | 0.187952 |
| XSP31Aug22P405.00 | PUT | 405.00 | | $26.39 / 69 | $28.01 / 69 | 0 | 0 | 23.146438% | -0.669169 | -0.116318 | 0.008791 | 0.553696 | -0.453973 |
| XSP31Aug22C404.00 | CALL | 404.00 | | $5.39 / 221 | $5.49 / 221 | 0 | 0 | 20.837590% | 0.339199 | -0.135455 | 0.008878 | 0.559143 | 0.192577 |
| XSP31Aug22P404.00 | PUT | 404.00 | | $25.67 / 71 | $27.29 / 71 | 0 | 0 | 23.158402% | -0.660801 | -0.117757 | 0.008878 | 0.559143 | -0.447763 |
| XSP31Aug22C403.00 | CALL | 403.00 | | $5.72 / 221 | $5.82 / 221 | 0 | 0 | 20.963411% | 0.347669 | -0.136798 | 0.008961 | 0.564358 | 0.197251 |
| XSP31Aug22P403.00 | PUT | 403.00 | | $25.00 / 72 | $26.63 / 72 | 0 | 0 | 23.250034% | -0.652331 | -0.119144 | 0.008961 | 0.564358 | -0.441504 |
| XSP31Aug22P402.00 | PUT | 402.00 | | $24.35 / 73 | $26.01 / 73 | 0 | 0 | 23.380959% | -0.643763 | -0.120476 | 0.009040 | 0.569332 | -0.435198 |
| XSP31Aug22C401.00 | CALL | 401.00 | $5.76 | $6.42 / 204 | $6.52 / 204 | 0 | 54 | 21.227099% | 0.364900 | -0.139317 | 0.009115 | 0.574055 | 0.206737 |
| XSP31Aug22P401.00 | PUT | 401.00 | | $23.71 / 75 | $25.33 / 75 | 0 | 0 | 23.447109% | -0.635100 | -0.121751 | 0.009115 | 0.574055 | -0.428847 |
| XSP31Aug22C400.00 | CALL | 400.00 | $6.42 | $6.79 / 187 | $6.89 / 187 | 0 | 22 | 21.362526% | 0.373654 | -0.140488 | 0.009185 | 0.578518 | 0.211545 |
| XSP31Aug22P400.00 | PUT | 400.00 | $26.50 | $23.07 / 76 | $24.70 / 76 | 0 | 1 | 23.539647% | -0.626346 | -0.122966 | 0.009185 | 0.578518 | -0.422455 |
| XSP31Aug22C399.00 | CALL | 399.00 | $7.55 | $7.18 / 187 | $7.27 / 187 | 0 | 4 | 21.498965% | 0.382496 | -0.141598 | 0.009252 | 0.582711 | 0.216393 |
| XSP31Aug22P399.00 | PUT | 399.00 | | $22.44 / 78 | $24.09 / 78 | 0 | 0 | 23.640029% | -0.617504 | -0.124120 | 0.009252 | 0.582711 | -0.416022 |
| XSP31Aug22C398.00 | CALL | 398.00 | | $7.57 / 170 | $7.67 / 170 | 0 | 0 | 21.634414% | 0.391423 | -0.142645 | 0.009314 | 0.586628 | 0.221278 |
| XSP31Aug22P398.00 | PUT | 398.00 | | $21.87 / 79 | $23.53 / 79 | 0 | 0 | 23.817116% | -0.608577 | -0.125210 | 0.009314 | 0.586628 | -0.409551 |
| XSP31Aug22C397.00 | CALL | 397.00 | $7.17 | $7.98 / 170 | $8.08 / 170 | 0 | 2 | 21.774810% | 0.400429 | -0.143626 | 0.009372 | 0.590258 | 0.226199 |
| XSP31Aug22P397.00 | PUT | 397.00 | | $21.28 / 81 | $22.91 / 81 | 0 | 0 | 23.905796% | -0.599571 | -0.126235 | 0.009372 | 0.590258 | -0.403045 |
| XSP31Aug22C396.00 | CALL | 396.00 | $8.66 | $8.41 / 153 | $8.50 / 153 | 0 | 5 | 21.920000% | 0.409511 | -0.144539 | 0.009425 | 0.593595 | 0.231152 |
| XSP31Aug22P396.00 | PUT | 396.00 | | $20.71 / 83 | $22.36 / 83 | 0 | 0 | 24.053004% | -0.590489 | -0.127192 | 0.009425 | 0.593595 | -0.396507 |
| XSP31Aug22C395.00 | CALL | 395.00 | $8.67 | $8.84 / 153 | $8.94 / 153 | 0 | 1 | 22.061402% | 0.418666 | -0.145383 | 0.009473 | 0.596630 | 0.236135 |
| XSP31Aug22P395.00 | PUT | 395.00 | $13.54 | $20.13 / 84 | $21.76 / 84 | 0 | 0 | 24.130738% | -0.581334 | -0.128080 | 0.009473 | 0.596630 | -0.389939 |
| XSP31Aug22C394.00 | CALL | 394.00 | | $9.29 / 153 | $9.39 / 153 | 0 | 0 | 22.207682% | 0.427888 | -0.146156 | 0.009516 | 0.599355 | 0.241145 |
| XSP31Aug22P394.00 | PUT | 394.00 | $8.05 | $19.65 / 86 | $21.27 / 86 | 0 | 1 | 24.367112% | -0.572112 | -0.128897 | 0.009516 | 0.599355 | -0.383344 |
| XSP31Aug22C393.00 | CALL | 393.00 | | $9.75 / 136 | $9.85 / 136 | 0 | 0 | 22.350494% | 0.437173 | -0.146856 | 0.009555 | 0.601766 | 0.246180 |
| XSP31Aug22P393.00 | PUT | 393.00 | $33.37 | $19.83 / 102 | $19.97 / 102 | 0 | 12 | 24.458961% | -0.562827 | -0.129640 | 0.009555 | 0.601766 | -0.376725 |
| XSP31Aug22C392.00 | CALL | 392.00 | | $10.23 / 136 | $10.32 / 136 | 0 | 0 | 22.498418% | 0.446517 | -0.147482 | 0.009588 | 0.603853 | 0.251235 |
| XSP31Aug22P392.00 | PUT | 392.00 | | $19.31 / 102 | $19.45 / 102 | 0 | 0 | 24.599784% | -0.553483 | -0.130310 | 0.009588 | 0.603853 | -0.370084 |
| XSP31Aug22C391.00 | CALL | 391.00 | | $10.71 / 136 | $10.81 / 136 | 0 | 0 | 22.644946% | 0.455915 | -0.148032 | 0.009616 | 0.605613 | 0.256309 |
| XSP31Aug22P391.00 | PUT | 391.00 | | $18.80 / 119 | $18.94 / 119 | 0 | 0 | 24.736926% | -0.544085 | -0.130903 | 0.009616 | 0.605613 | -0.363426 |
| XSP31Aug22C390.00 | CALL | 390.00 | $15.77 | $11.21 / 136 | $11.31 / 136 | 0 | 47 | 22.792052% | 0.465361 | -0.148504 | 0.009638 | 0.607039 | 0.261397 |
| XSP31Aug22P390.00 | PUT | 390.00 | $21.35 | $18.30 / 119 | $18.44 / 119 | 0 | 3 | 24.876884% | -0.534639 | -0.131420 | 0.009638 | 0.607039 | -0.356752 |
| XSP31Aug22C389.00 | CALL | 389.00 | | $11.72 / 136 | $11.82 / 136 | 0 | 0 | 22.940573% | 0.474852 | -0.148898 | 0.009656 | 0.608126 | 0.266498 |
| XSP31Aug22P389.00 | PUT | 389.00 | | $17.81 / 119 | $17.94 / 119 | 0 | 0 | 25.007002% | -0.525148 | -0.131858 | 0.009656 | 0.608126 | -0.350067 |
| XSP31Aug22C388.00 | CALL | 388.00 | | $12.24 / 119 | $12.34 / 119 | 0 | 0 | 23.086138% | 0.484381 | -0.149213 | 0.009667 | 0.608870 | 0.271607 |
| XSP31Aug22P388.00 | PUT | 388.00 | | $17.33 / 119 | $17.43 / 119 | 0 | 0 | 25.119595% | -0.515619 | -0.132216 | 0.009667 | 0.608870 | -0.343372 |
| XSP31Aug22C387.00 | CALL | 387.00 | | $12.77 / 119 | $12.87 / 119 | 0 | 0 | 23.229261% | 0.493943 | -0.149446 | 0.009674 | 0.609267 | 0.276722 |
| XSP31Aug22P387.00 | PUT | 387.00 | | $16.87 / 119 | $17.01 / 119 | 0 | 0 | 25.305367% | -0.506057 | -0.132493 | 0.009674 | 0.609267 | -0.336672 |
| XSP31Aug22C386.00 | CALL | 386.00 | $13.23 | $13.32 / 119 | $13.41 / 119 | 0 | 1 | 23.378548% | 0.503534 | -0.149598 | 0.009674 | 0.609313 | 0.281839 |
| XSP31Aug22P386.00 | PUT | 386.00 | $21.65 | $16.41 / 119 | $16.51 / 119 | 0 | 1 | 25.408599% | -0.496466 | -0.132689 | 0.009674 | 0.609313 | -0.329971 |
| XSP31Aug22C385.00 | CALL | 385.00 | | $13.82 / 119 | $13.97 / 119 | 0 | 0 | 23.485074% | 0.513148 | -0.149668 | 0.009670 | 0.609006 | 0.286955 |
| XSP31Aug22P385.00 | PUT | 385.00 | $12.83 | $15.97 / 119 | $16.07 / 119 | 0 | 16 | 25.560767% | -0.486852 | -0.132803 | 0.009670 | 0.609006 | -0.323270 |
| XSP31Aug22C384.00 | CALL | 384.00 | | $14.43 / 119 | $14.53 / 119 | 0 | 0 | 23.663203% | 0.522779 | -0.149655 | 0.009659 | 0.608344 | 0.292066 |
| XSP31Aug22P384.00 | PUT | 384.00 | | $15.54 / 119 | $15.68 / 119 | 0 | 0 | 25.744815% | -0.477221 | -0.132834 | 0.009659 | 0.608344 | -0.316574 |
| XSP31Aug22C383.00 | CALL | 383.00 | $14.34 | $15.01 / 119 | $15.14 / 119 | 0 | 4 | 23.841864% | 0.532422 | -0.149559 | 0.009643 | 0.607324 | 0.297168 |
| XSP31Aug22P383.00 | PUT | 383.00 | | $15.11 / 119 | $15.21 / 119 | 0 | 0 | 25.849300% | -0.467578 | -0.132781 | 0.009643 | 0.607324 | -0.309886 |
| XSP31Aug22C382.00 | CALL | 382.00 | $14.32 | $15.54 / 119 | $15.68 / 119 | 0 | 2 | 23.903416% | 0.542071 | -0.149379 | 0.009621 | 0.605946 | 0.302260 |
| XSP31Aug22P382.00 | PUT | 382.00 | | $14.70 / 119 | $14.80 / 119 | 0 | 0 | 26.002339% | -0.457929 | -0.132645 | 0.009621 | 0.605946 | -0.303210 |
| XSP31Aug22C381.00 | CALL | 381.00 | $15.93 | $16.13 / 119 | $16.30 / 119 | 0 | 1 | 24.063104% | 0.551720 | -0.149115 | 0.009593 | 0.604209 | 0.307336 |
| XSP31Aug22P381.00 | PUT | 381.00 | $16.13 | $14.30 / 136 | $14.44 / 136 | 0 | 1 | 26.189200% | -0.448280 | -0.132425 | 0.009593 | 0.604209 | -0.296549 |
| XSP31Aug22C380.00 | CALL | 380.00 | $15.44 | $16.75 / 119 | $16.88 / 119 | 0 | 2 | 24.197443% | 0.561365 | -0.148767 | 0.009560 | 0.602115 | 0.312393 |
| XSP31Aug22P380.00 | PUT | 380.00 | $16.84 | $13.90 / 136 | $14.00 / 136 | 0 | 13 | 26.294151% | -0.438635 | -0.132121 | 0.009560 | 0.602115 | -0.289906 |
| XSP31Aug22C379.00 | CALL | 379.00 | | $17.40 / 119 | $17.53 / 119 | 0 | 0 | 24.398103% | 0.570998 | -0.148336 | 0.009521 | 0.599662 | 0.317429 |
| XSP31Aug22P379.00 | PUT | 379.00 | | $13.52 / 136 | $13.66 / 136 | 0 | 0 | 26.483169% | -0.429002 | -0.131733 | 0.009521 | 0.599662 | -0.283286 |
| XSP31Aug22C378.00 | CALL | 378.00 | | $18.02 / 119 | $18.13 / 119 | 0 | 0 | 24.515050% | 0.580614 | -0.147821 | 0.009477 | 0.596854 | 0.322439 |
| XSP31Aug22P378.00 | PUT | 378.00 | | $13.14 / 136 | $13.23 / 136 | 0 | 0 | 26.581446% | -0.419386 | -0.131262 | 0.009477 | 0.596854 | -0.276691 |
| XSP31Aug22C377.00 | CALL | 377.00 | $17.15 | $18.61 / 102 | $18.76 / 102 | 0 | 2 | 24.619402% | 0.590208 | -0.147223 | 0.009426 | 0.593693 | 0.327419 |
| XSP31Aug22P377.00 | PUT | 377.00 | $13.19 | $12.77 / 136 | $12.87 / 136 | 0 | 4 | 26.730804% | -0.409792 | -0.130708 | 0.009426 | 0.593693 | -0.270126 |
| XSP31Aug22C376.00 | CALL | 376.00 | | $19.24 / 102 | $19.38 / 102 | 0 | 0 | 24.727656% | 0.599773 | -0.146542 | 0.009371 | 0.590181 | 0.332367 |
| XSP31Aug22P376.00 | PUT | 376.00 | $14.66 | $12.41 / 136 | $12.51 / 136 | 0 | 2 | 26.877632% | -0.400227 | -0.130071 | 0.009371 | 0.590181 | -0.263593 |
| XSP31Aug22C375.00 | CALL | 375.00 | $19.48 | $19.89 / 102 | $20.02 / 102 | 0 | 8 | 24.855223% | 0.609304 | -0.145779 | 0.009309 | 0.586321 | 0.337278 |
| XSP31Aug22C374.00 | CALL | 374.00 | | $19.84 / 80 | $21.47 / 80 | 0 | 0 | 25.061561% | 0.618795 | -0.144936 | 0.009243 | 0.582119 | 0.342149 |
| XSP31Aug22P374.00 | PUT | 374.00 | $14.35 | $11.72 / 153 | $11.82 / 153 | 0 | 1 | 27.172839% | -0.381205 | -0.128553 | 0.009243 | 0.582119 | -0.250640 |
| XSP31Aug22C373.00 | CALL | 373.00 | | $20.50 / 79 | $22.13 / 79 | 0 | 0 | 25.183566% | 0.628240 | -0.144013 | 0.009171 | 0.577578 | 0.346978 |
| XSP31Aug22P373.00 | PUT | 373.00 | $12.10 | $11.38 / 153 | $11.48 / 153 | 0 | 5 | 27.307217% | -0.371760 | -0.127673 | 0.009171 | 0.577578 | -0.244227 |
| XSP31Aug22C372.00 | CALL | 372.00 | | $21.17 / 78 | $22.80 / 78 | 0 | 0 | 25.307172% | 0.637633 | -0.143011 | 0.009093 | 0.572705 | 0.351759 |
| XSP31Aug22P372.00 | PUT | 372.00 | $13.01 | $11.06 / 153 | $11.15 / 153 | 0 | 2 | 27.453139% | -0.362367 | -0.126715 | 0.009093 | 0.572705 | -0.237860 |
| XSP31Aug22C371.00 | CALL | 371.00 | | $21.85 / 77 | $23.48 / 77 | 0 | 0 | 25.432690% | 0.646970 | -0.141931 | 0.009011 | 0.567505 | 0.356490 |
| XSP31Aug22P371.00 | PUT | 371.00 | | $10.74 / 170 | $10.83 / 170 | 0 | 0 | 27.593544% | -0.353030 | -0.125679 | 0.009011 | 0.567505 | -0.231544 |
| XSP31Aug22C370.00 | CALL | 370.00 | $17.60 | $22.54 / 76 | $24.17 / 76 | 0 | 4 | 25.560450% | 0.656243 | -0.140776 | 0.008923 | 0.561986 | 0.361168 |
| XSP31Aug22P370.00 | PUT | 370.00 | $13.09 | $10.43 / 170 | $10.52 / 170 | 0 | 9 | 27.737394% | -0.343757 | -0.124568 | 0.008923 | 0.561986 | -0.225281 |
| XSP31Aug22C369.00 | CALL | 369.00 | | $23.23 / 75 | $24.86 / 75 | 0 | 0 | 25.672699% | 0.665449 | -0.139547 | 0.008830 | 0.556154 | 0.365789 |
| XSP31Aug22P369.00 | PUT | 369.00 | | $10.12 / 170 | $10.21 / 170 | 0 | 0 | 27.867109% | -0.334551 | -0.123382 | 0.008830 | 0.556154 | -0.219075 |
| XSP31Aug22C368.00 | CALL | 368.00 | | $23.92 / 74 | $25.54 / 74 | 0 | 0 | 25.760056% | 0.674580 | -0.138244 | 0.008733 | 0.550018 | 0.370350 |
| XSP31Aug22P368.00 | PUT | 368.00 | $9.31 | $9.82 / 187 | $9.92 / 187 | 0 | 1 | 28.009633% | -0.325420 | -0.122124 | 0.008733 | 0.550018 | -0.212930 |
| XSP31Aug22C367.00 | CALL | 367.00 | | $24.63 / 73 | $26.25 / 73 | 0 | 0 | 25.877577% | 0.683632 | -0.136872 | 0.008631 | 0.543586 | 0.374848 |
| XSP31Aug22P367.00 | PUT | 367.00 | $11.57 | $9.53 / 187 | $9.63 / 187 | 0 | 2 | 28.147322% | -0.316368 | -0.120795 | 0.008631 | 0.543586 | -0.206847 |
| XSP31Aug22C366.00 | CALL | 366.00 | | $25.34 / 72 | $26.96 / 72 | 0 | 0 | 25.984820% | 0.692600 | -0.135431 | 0.008524 | 0.536867 | 0.379279 |
| XSP31Aug22P366.00 | PUT | 366.00 | | $9.25 / 187 | $9.34 / 187 | 0 | 0 | 28.285282% | -0.307400 | -0.119397 | 0.008524 | 0.536867 | -0.200831 |
| XSP31Aug22C365.00 | CALL | 365.00 | | $26.04 / 72 | $27.70 / 72 | 0 | 0 | 26.090646% | 0.701478 | -0.133923 | 0.008413 | 0.529871 | 0.383641 |
| XSP31Aug22P365.00 | PUT | 365.00 | $9.00 | $8.97 / 204 | $9.06 / 204 | 0 | 778 | 28.413651% | -0.298522 | -0.117934 | 0.008413 | 0.529871 | -0.194884 |
| XSP31Aug22C364.00 | CALL | 364.00 | | $26.78 / 71 | $28.41 / 71 | 0 | 0 | 26.191030% | 0.710262 | -0.132351 | 0.008298 | 0.522608 | 0.387930 |
| XSP31Aug22P364.00 | PUT | 364.00 | | $8.70 / 204 | $8.79 / 204 | 0 | 0 | 28.547398% | -0.289738 | -0.116406 | 0.008298 | 0.522608 | -0.189009 |
| XSP31Aug22C363.00 | CALL | 363.00 | | $27.52 / 70 | $29.14 / 70 | 0 | 0 | 26.295954% | 0.718946 | -0.130718 | 0.008178 | 0.515089 | 0.392144 |
| XSP31Aug22P363.00 | PUT | 363.00 | | $8.43 / 204 | $8.51 / 204 | 0 | 0 | 28.659003% | -0.281054 | -0.114816 | 0.008178 | 0.515089 | -0.183210 |
| XSP31Aug22C362.00 | CALL | 362.00 | | $28.25 / 69 | $29.88 / 69 | 0 | 0 | 26.383891% | 0.727525 | -0.129025 | 0.008055 | 0.507324 | 0.396281 |
| XSP31Aug22P362.00 | PUT | 362.00 | | $8.17 / 221 | $8.25 / 221 | 0 | 0 | 28.785676% | -0.272475 | -0.113167 | 0.008055 | 0.507324 | -0.177489 |
| XSP31Aug22C361.00 | CALL | 361.00 | | $28.96 / 69 | $30.59 / 69 | 0 | 0 | 26.405583% | 0.735996 | -0.127276 | 0.007928 | 0.499327 | 0.400336 |
| XSP31Aug22P361.00 | PUT | 361.00 | | $7.92 / 221 | $8.00 / 221 | 0 | 0 | 28.918459% | -0.264004 | -0.111462 | 0.007928 | 0.499327 | -0.171848 |
| XSP31Aug22C360.00 | CALL | 360.00 | | $29.75 / 68 | $31.37 / 68 | 0 | 0 | 26.568302% | 0.744353 | -0.125472 | 0.007798 | 0.491107 | 0.404309 |
| XSP31Aug22P360.00 | PUT | 360.00 | $9.78 | $7.67 / 238 | $7.75 / 238 | 0 | 84 | 29.037999% | -0.255647 | -0.109702 | 0.007798 | 0.491107 | -0.166291 |
| XSP31Aug22C359.00 | CALL | 359.00 | | $30.46 / 67 | $32.09 / 67 | 0 | 0 | 26.567368% | 0.752593 | -0.123618 | 0.007664 | 0.482679 | 0.408195 |
| XSP31Aug22P359.00 | PUT | 359.00 | | $7.43 / 238 | $7.51 / 238 | 0 | 0 | 29.164174% | -0.247407 | -0.107892 | 0.007664 | 0.482679 | -0.160819 |
| XSP31Aug22C358.00 | CALL | 358.00 | | $31.26 / 67 | $32.89 / 67 | 0 | 0 | 26.729061% | 0.760711 | -0.121716 | 0.007527 | 0.474054 | 0.411994 |
| XSP31Aug22P358.00 | PUT | 358.00 | $8.20 | $7.19 / 255 | $7.27 / 255 | 0 | 6 | 29.277080% | -0.239289 | -0.106033 | 0.007527 | 0.474054 | -0.155435 |
| XSP31Aug22C357.00 | CALL | 357.00 | | $32.03 / 66 | $33.65 / 66 | 0 | 0 | 26.805089% | 0.768703 | -0.119768 | 0.007387 | 0.465246 | 0.415703 |
| XSP31Aug22P357.00 | PUT | 357.00 | | $6.96 / 255 | $7.04 / 255 | 0 | 0 | 29.397216% | -0.231297 | -0.104130 | 0.007387 | 0.465246 | -0.150142 |
| XSP31Aug22C356.00 | CALL | 356.00 | | $32.80 / 66 | $34.42 / 66 | 0 | 0 | 26.871560% | 0.776566 | -0.117779 | 0.007244 | 0.456268 | 0.419319 |
| XSP31Aug22P356.00 | PUT | 356.00 | | $6.74 / 255 | $6.82 / 255 | 0 | 0 | 29.522973% | -0.223434 | -0.102184 | 0.007244 | 0.456268 | -0.144941 |
| XSP31Aug22C355.00 | CALL | 355.00 | | $33.58 / 65 | $35.20 / 65 | 0 | 0 | 26.945312% | 0.784296 | -0.115750 | 0.007099 | 0.447133 | 0.422841 |
| XSP31Aug22P355.00 | PUT | 355.00 | $6.92 | $6.52 / 272 | $6.60 / 272 | 0 | 17 | 29.641031% | -0.215704 | -0.100199 | 0.007099 | 0.447133 | -0.139834 |
| XSP31Aug22C354.00 | CALL | 354.00 | | $34.36 / 65 | $35.99 / 65 | 0 | 0 | 27.016435% | 0.791890 | -0.113686 | 0.006952 | 0.437856 | 0.426267 |
| XSP31Aug22P354.00 | PUT | 354.00 | | $6.31 / 272 | $6.39 / 272 | 0 | 0 | 29.763658% | -0.208110 | -0.098178 | 0.006952 | 0.437856 | -0.134823 |
| XSP31Aug22C353.00 | CALL | 353.00 | | $35.15 / 64 | $36.77 / 64 | 0 | 0 | 27.069647% | 0.799345 | -0.111589 | 0.006803 | 0.428450 | 0.429595 |
| XSP31Aug22P353.00 | PUT | 353.00 | | $6.10 / 289 | $6.18 / 289 | 0 | 0 | 29.876039% | -0.200655 | -0.096125 | 0.006803 | 0.428450 | -0.129910 |
| XSP31Aug22C352.00 | CALL | 352.00 | | $35.94 / 64 | $37.57 / 64 | 0 | 0 | 27.132591% | 0.806657 | -0.109462 | 0.006652 | 0.418929 | 0.432824 |
| XSP31Aug22P352.00 | PUT | 352.00 | | $5.90 / 289 | $5.98 / 289 | 0 | 0 | 29.993677% | -0.193343 | -0.094042 | 0.006652 | 0.418929 | -0.125096 |
| XSP31Aug22C351.00 | CALL | 351.00 | | $36.74 / 63 | $38.37 / 63 | 0 | 0 | 27.189722% | 0.813825 | -0.107310 | 0.006499 | 0.409309 | 0.435952 |
| XSP31Aug22P351.00 | PUT | 351.00 | | $5.71 / 306 | $5.78 / 306 | 0 | 0 | 30.112690% | -0.186175 | -0.091934 | 0.006499 | 0.409309 | -0.120382 |
| XSP31Aug22C350.00 | CALL | 350.00 | $69.85 | $37.55 / 63 | $39.22 / 63 | 0 | 0 | 27.303857% | 0.820845 | -0.105134 | 0.006345 | 0.399602 | 0.438978 |
| XSP31Aug22P350.00 | PUT | 350.00 | $7.00 | $5.51 / 306 | $5.59 / 306 | 0 | 2 | 30.217004% | -0.179155 | -0.089802 | 0.006345 | 0.399602 | -0.115771 |
| XSP31Aug22C349.00 | CALL | 349.00 | | $38.36 / 62 | $39.98 / 62 | 0 | 0 | 27.292348% | 0.827716 | -0.102939 | 0.006189 | 0.389823 | 0.441901 |
| XSP31Aug22P349.00 | PUT | 349.00 | | $5.33 / 323 | $5.40 / 323 | 0 | 0 | 30.332334% | -0.172284 | -0.087651 | 0.006189 | 0.389823 | -0.111263 |
| XSP31Aug22C348.00 | CALL | 348.00 | | $39.17 / 62 | $40.80 / 62 | 0 | 0 | 27.337631% | 0.834435 | -0.100728 | 0.006033 | 0.379987 | 0.444720 |
| XSP31Aug22P348.00 | PUT | 348.00 | | $5.15 / 323 | $5.22 / 323 | 0 | 0 | 30.445733% | -0.165565 | -0.085483 | 0.006033 | 0.379987 | -0.106859 |
| XSP31Aug22C347.00 | CALL | 347.00 | | $39.95 / 61 | $41.58 / 61 | 0 | 0 | 27.270653% | 0.841001 | -0.098503 | 0.005876 | 0.370107 | 0.447434 |
| XSP31Aug22P347.00 | PUT | 347.00 | | $4.97 / 340 | $5.05 / 340 | 0 | 0 | 30.561500% | -0.158999 | -0.083302 | 0.005876 | 0.370107 | -0.102560 |
| XSP31Aug22C346.00 | CALL | 346.00 | | $40.82 / 61 | $42.45 / 61 | 0 | 0 | 27.431044% | 0.847412 | -0.096269 | 0.005719 | 0.360198 | 0.450043 |
| XSP31Aug22P346.00 | PUT | 346.00 | | $4.80 / 340 | $4.88 / 340 | 0 | 0 | 30.675214% | -0.152588 | -0.081112 | 0.005719 | 0.360198 | -0.098367 |
| XSP31Aug22C345.00 | CALL | 345.00 | | $41.65 / 61 | $43.28 / 61 | 0 | 0 | 27.464429% | 0.853667 | -0.094029 | 0.005561 | 0.350273 | 0.452545 |
| XSP31Aug22P345.00 | PUT | 345.00 | | $4.64 / 357 | $4.72 / 357 | 0 | 0 | 30.801035% | -0.146333 | -0.078915 | 0.005561 | 0.350273 | -0.094280 |
| XSP31Aug22C344.00 | CALL | 344.00 | | $42.45 / 60 | $44.07 / 60 | 0 | 0 | 27.381326% | 0.859765 | -0.091785 | 0.005404 | 0.340348 | 0.454940 |
| XSP31Aug22P344.00 | PUT | 344.00 | $6.43 | $4.48 / 357 | $4.56 / 357 | 0 | 50 | 30.917227% | -0.140235 | -0.076715 | 0.005404 | 0.340348 | -0.090299 |
| XSP31Aug22C343.00 | CALL | 343.00 | | $43.33 / 60 | $44.96 / 60 | 0 | 0 | 27.537998% | 0.865705 | -0.089541 | 0.005246 | 0.330434 | 0.457229 |
| XSP31Aug22P343.00 | PUT | 343.00 | | $4.32 / 357 | $4.40 / 357 | 0 | 0 | 31.018001% | -0.134295 | -0.074515 | 0.005246 | 0.330434 | -0.086425 |
| XSP31Aug22C342.00 | CALL | 342.00 | | $44.13 / 60 | $45.76 / 60 | 0 | 0 | 27.423524% | 0.871486 | -0.087299 | 0.005089 | 0.320545 | 0.459411 |
| XSP31Aug22P342.00 | PUT | 342.00 | | $4.17 / 374 | $4.24 / 374 | 0 | 0 | 31.120230% | -0.128514 | -0.072318 | 0.005089 | 0.320545 | -0.082658 |
| XSP31Aug22C341.00 | CALL | 341.00 | | $44.98 / 59 | $46.61 / 59 | 0 | 0 | 27.443156% | 0.877109 | -0.085064 | 0.004933 | 0.310695 | 0.461486 |
| XSP31Aug22P341.00 | PUT | 341.00 | | $4.03 / 374 | $4.10 / 374 | 0 | 0 | 31.249425% | -0.122891 | -0.070127 | 0.004933 | 0.310695 | -0.078999 |
| XSP31Aug22C340.00 | CALL | 340.00 | | $45.88 / 59 | $47.51 / 59 | 0 | 0 | 27.603264% | 0.882572 | -0.082838 | 0.004778 | 0.300897 | 0.463454 |
| XSP31Aug22P340.00 | PUT | 340.00 | $4.86 | $3.89 / 391 | $3.96 / 391 | 0 | 1 | 31.371631% | -0.117428 | -0.067944 | 0.004778 | 0.300897 | -0.075445 |
| XSP31Aug22C339.00 | CALL | 339.00 | | $46.70 / 59 | $48.33 / 59 | 0 | 0 | 27.487244% | 0.887877 | -0.080624 | 0.004623 | 0.291162 | 0.465316 |
| XSP31Aug22P339.00 | PUT | 339.00 | | $3.75 / 391 | $3.83 / 391 | 0 | 0 | 31.489996% | -0.112123 | -0.065774 | 0.004623 | 0.291162 | -0.071998 |
| XSP31Aug22C338.00 | CALL | 338.00 | | $47.56 / 58 | $49.24 / 58 | 0 | 0 | 27.566935% | 0.893023 | -0.078425 | 0.004470 | 0.281502 | 0.467072 |
| XSP31Aug22P338.00 | PUT | 338.00 | | $3.62 / 408 | $3.70 / 408 | 0 | 0 | 31.612922% | -0.106977 | -0.063618 | 0.004470 | 0.281502 | -0.068658 |
| XSP31Aug22C337.00 | CALL | 337.00 | | $48.43 / 58 | $50.06 / 58 | 0 | 0 | 27.487844% | 0.898010 | -0.076242 | 0.004318 | 0.271930 | 0.468722 |
| XSP31Aug22P337.00 | PUT | 337.00 | | $3.50 / 425 | $3.57 / 425 | 0 | 0 | 31.741525% | -0.101990 | -0.061480 | 0.004318 | 0.271930 | -0.065422 |
| XSP31Aug22C336.00 | CALL | 336.00 | | $49.31 / 58 | $50.93 / 58 | 0 | 0 | 27.493284% | 0.902841 | -0.074080 | 0.004167 | 0.262457 | 0.470268 |
| XSP31Aug22P336.00 | PUT | 336.00 | | $3.37 / 442 | $3.45 / 442 | 0 | 0 | 31.854627% | -0.097159 | -0.059361 | 0.004167 | 0.262457 | -0.062291 |
| XSP31Aug22C335.00 | CALL | 335.00 | | $50.18 / 57 | $51.86 / 57 | 0 | 0 | 27.577040% | 0.907515 | -0.071941 | 0.004018 | 0.253093 | 0.471710 |
| XSP31Aug22P335.00 | PUT | 335.00 | $3.98 | $3.26 / 442 | $3.33 / 442 | 0 | 1 | 31.988663% | -0.092485 | -0.057266 | 0.004018 | 0.253093 | -0.059264 |
| XSP31Aug22C334.00 | CALL | 334.00 | | $51.09 / 57 | $52.76 / 57 | 0 | 0 | 27.660105% | 0.912034 | -0.069826 | 0.003872 | 0.243848 | 0.473049 |
| XSP31Aug22P334.00 | PUT | 334.00 | | $3.14 / 459 | $3.21 / 459 | 0 | 0 | 32.095774% | -0.087966 | -0.055195 | 0.003872 | 0.243848 | -0.056340 |
| XSP31Aug22C333.00 | CALL | 333.00 | | $51.95 / 57 | $53.58 / 57 | 0 | 0 | 27.463655% | 0.916399 | -0.067739 | 0.003727 | 0.234733 | 0.474286 |
| XSP31Aug22P333.00 | PUT | 333.00 | | $3.03 / 476 | $3.10 / 476 | 0 | 0 | 32.221628% | -0.083601 | -0.053152 | 0.003727 | 0.234733 | -0.053518 |
| XSP31Aug22C332.00 | CALL | 332.00 | | $52.84 / 56 | $54.47 / 56 | 0 | 0 | 27.444087% | 0.920611 | -0.065681 | 0.003584 | 0.225757 | 0.475423 |
| XSP31Aug22P332.00 | PUT | 332.00 | | $2.93 / 476 | $3.00 / 476 | 0 | 0 | 32.369536% | -0.079389 | -0.051138 | 0.003584 | 0.225757 | -0.050796 |
| XSP31Aug22C331.00 | CALL | 331.00 | | $53.73 / 56 | $55.36 / 56 | 0 | 0 | 27.401348% | 0.924673 | -0.063655 | 0.003444 | 0.216928 | 0.476460 |
| XSP31Aug22P331.00 | PUT | 331.00 | | $2.82 / 493 | $2.89 / 493 | 0 | 0 | 32.474715% | -0.075327 | -0.049155 | 0.003444 | 0.216928 | -0.048174 |
| XSP31Aug22C330.00 | CALL | 330.00 | | $54.63 / 56 | $56.26 / 56 | 0 | 0 | 27.378133% | 0.928586 | -0.061663 | 0.003307 | 0.208255 | 0.477400 |
| XSP31Aug22C329.00 | CALL | 329.00 | | $55.53 / 56 | $57.16 / 56 | 0 | 0 | 27.332436% | 0.932352 | -0.059705 | 0.003171 | 0.199745 | 0.478243 |
| XSP31Aug22P329.00 | PUT | 329.00 | | $2.63 / 510 | $2.70 / 510 | 0 | 0 | 32.753176% | -0.067648 | -0.045293 | 0.003171 | 0.199745 | -0.043222 |
| XSP31Aug22C328.00 | CALL | 328.00 | | $56.44 / 55 | $58.07 / 55 | 0 | 0 | 27.311896% | 0.935974 | -0.057785 | 0.003039 | 0.191406 | 0.478991 |
| XSP31Aug22P328.00 | PUT | 328.00 | | $2.54 / 527 | $2.61 / 527 | 0 | 0 | 32.893892% | -0.064026 | -0.043417 | 0.003039 | 0.191406 | -0.040889 |
| XSP31Aug22C327.00 | CALL | 327.00 | | $57.35 / 55 | $58.97 / 55 | 0 | 0 | 27.241180% | 0.939453 | -0.055904 | 0.002909 | 0.183243 | 0.479646 |
| XSP31Aug22P327.00 | PUT | 327.00 | | $2.45 / 527 | $2.50 / 527 | 0 | 0 | 32.986634% | -0.060547 | -0.041579 | 0.002909 | 0.183243 | -0.038649 |
| XSP31Aug22C326.00 | CALL | 326.00 | | $58.30 / 55 | $59.93 / 55 | 0 | 0 | 27.416893% | 0.942793 | -0.054062 | 0.002783 | 0.175264 | 0.480209 |
| XSP31Aug22P326.00 | PUT | 326.00 | | $2.37 / 544 | $2.43 / 544 | 0 | 0 | 33.162594% | -0.057207 | -0.039781 | 0.002783 | 0.175264 | -0.036501 |
| XSP31Aug22C325.00 | CALL | 325.00 | | $59.17 / 55 | $60.80 / 55 | 0 | 0 | 27.093246% | 0.945995 | -0.052262 | 0.002659 | 0.167472 | 0.480683 |
| XSP31Aug22P325.00 | PUT | 325.00 | | $2.29 / 544 | $2.35 / 544 | 0 | 0 | 33.313228% | -0.054005 | -0.038025 | 0.002659 | 0.167472 | -0.034442 |
| XSP31Aug22C324.00 | CALL | 324.00 | | $60.09 / 55 | $61.72 / 55 | 0 | 0 | 27.019865% | 0.949063 | -0.050504 | 0.002538 | 0.159874 | 0.481069 |
| XSP31Aug22P324.00 | PUT | 324.00 | | $2.21 / 561 | $2.27 / 561 | 0 | 0 | 33.449405% | -0.050937 | -0.036311 | 0.002538 | 0.159874 | -0.032471 |
| XSP31Aug22C323.00 | CALL | 323.00 | | $61.01 / 54 | $62.64 / 54 | 0 | 0 | 26.913703% | 0.952000 | -0.048790 | 0.002421 | 0.152473 | 0.481369 |
| XSP31Aug22P323.00 | PUT | 323.00 | | $2.13 / 578 | $2.18 / 578 | 0 | 0 | 33.556115% | -0.048000 | -0.034641 | 0.002421 | 0.152473 | -0.030585 |
| XSP31Aug22C322.00 | CALL | 322.00 | | $61.94 / 54 | $63.57 / 54 | 0 | 0 | 26.842927% | 0.954808 | -0.047120 | 0.002307 | 0.145272 | 0.481586 |
| XSP31Aug22P322.00 | PUT | 322.00 | | $2.06 / 578 | $2.12 / 578 | 0 | 0 | 33.735863% | -0.045192 | -0.033015 | 0.002307 | 0.145272 | -0.028783 |
| XSP31Aug22C321.00 | CALL | 321.00 | | $62.87 / 54 | $64.50 / 54 | 0 | 0 | 26.739282% | 0.957490 | -0.045496 | 0.002195 | 0.138276 | 0.481721 |
| XSP31Aug22P321.00 | PUT | 321.00 | | $1.99 / 595 | $2.04 / 595 | 0 | 0 | 33.863735% | -0.042510 | -0.031434 | 0.002195 | 0.138276 | -0.027063 |
| XSP31Aug22C320.00 | CALL | 320.00 | | $63.80 / 54 | $65.48 / 54 | 0 | 0 | 26.797322% | 0.960050 | -0.043917 | 0.002088 | 0.131486 | 0.481777 |
| XSP31Aug22P320.00 | PUT | 320.00 | $2.00 | $1.92 / 595 | $1.97 / 595 | 0 | 36 | 34.003087% | -0.039950 | -0.029899 | 0.002088 | 0.131486 | -0.025423 |
| XSP31Aug22C319.00 | CALL | 319.00 | | $64.73 / 54 | $66.36 / 54 | 0 | 0 | 26.420135% | 0.962491 | -0.042384 | 0.001983 | 0.124904 | 0.481755 |
| XSP31Aug22P319.00 | PUT | 319.00 | | $1.86 / 612 | $1.92 / 612 | 0 | 0 | 34.200854% | -0.037509 | -0.028410 | 0.001983 | 0.124904 | -0.023860 |
| XSP31Aug22C318.00 | CALL | 318.00 | | $65.69 / 54 | $67.37 / 54 | 0 | 0 | 26.685383% | 0.964816 | -0.040898 | 0.001882 | 0.118531 | 0.481658 |
| XSP31Aug22P318.00 | PUT | 318.00 | | $1.80 / 612 | $1.86 / 612 | 0 | 0 | 34.366141% | -0.035184 | -0.026968 | 0.001882 | 0.118531 | -0.022372 |
| XSP31Aug22C317.00 | CALL | 317.00 | | $66.63 / 53 | $68.31 / 53 | 0 | 0 | 26.528606% | 0.967027 | -0.039460 | 0.001784 | 0.112369 | 0.481487 |
| XSP31Aug22P317.00 | PUT | 317.00 | | $1.74 / 629 | $1.80 / 629 | 0 | 0 | 34.523881% | -0.032973 | -0.025573 | 0.001784 | 0.112369 | -0.020957 |
| XSP31Aug22C316.00 | CALL | 316.00 | | $67.55 / 53 | $69.17 / 53 | 0 | 0 | 25.799747% | 0.969130 | -0.038068 | 0.001690 | 0.106418 | 0.481247 |
| XSP31Aug22P316.00 | PUT | 316.00 | | $1.68 / 629 | $1.73 / 629 | 0 | 0 | 34.647917% | -0.030870 | -0.024225 | 0.001690 | 0.106418 | -0.019613 |
| XSP31Aug22C315.00 | CALL | 315.00 | | $68.53 / 53 | $70.16 / 53 | 0 | 0 | 26.014583% | 0.971126 | -0.036723 | 0.001599 | 0.100677 | 0.480937 |
| XSP31Aug22P315.00 | PUT | 315.00 | $2.09 | $1.63 / 646 | $1.69 / 746 | 0 | 3 | 34.862214% | -0.028874 | -0.022924 | 0.001599 | 0.100677 | -0.018337 |
| XSP31Aug22C314.00 | CALL | 314.00 | | $69.43 / 53 | $71.06 / 53 | 0 | 0 | 25.151615% | 0.973020 | -0.035426 | 0.001511 | 0.095146 | 0.480561 |
| XSP31Aug22P314.00 | PUT | 314.00 | | $1.58 / 646 | $1.62 / 646 | 0 | 0 | 34.993013% | -0.026980 | -0.021671 | 0.001511 | 0.095146 | -0.017128 |
| XSP31Aug22C313.00 | CALL | 313.00 | | $70.38 / 53 | $72.06 / 53 | 0 | 0 | 25.175410% | 0.974814 | -0.034175 | 0.001426 | 0.089825 | 0.480122 |
| XSP31Aug22P313.00 | PUT | 313.00 | | $1.53 / 663 | $1.57 / 663 | 0 | 0 | 35.166576% | -0.025186 | -0.020464 | 0.001426 | 0.089825 | -0.015983 |
| XSP31Aug22C312.00 | CALL | 312.00 | | $71.33 / 53 | $72.96 / 53 | 0 | 0 | 24.332489% | 0.976512 | -0.032971 | 0.001345 | 0.084710 | 0.479620 |
| XSP31Aug22P312.00 | PUT | 312.00 | | $1.48 / 663 | $1.54 / 763 | 0 | 0 | 35.386233% | -0.023488 | -0.019303 | 0.001345 | 0.084710 | -0.014899 |
| XSP31Aug22C311.00 | CALL | 311.00 | | $72.30 / 53 | $73.98 / 53 | 0 | 0 | 24.613975% | 0.978119 | -0.031813 | 0.001267 | 0.079800 | 0.479059 |
| XSP31Aug22P311.00 | PUT | 311.00 | | $1.44 / 663 | $1.48 / 663 | 0 | 0 | 35.544603% | -0.021881 | -0.018189 | 0.001267 | 0.079800 | -0.013875 |
| XSP31Aug22C310.00 | CALL | 310.00 | | $73.23 / 53 | $74.86 / 53 | 0 | 0 | 22.808316% | 0.979636 | -0.030700 | 0.001192 | 0.075094 | 0.478441 |
| XSP31Aug22P310.00 | PUT | 310.00 | | $1.39 / 680 | $1.45 / 780 | 0 | 0 | 35.749066% | -0.020364 | -0.017120 | 0.001192 | 0.075094 | -0.012908 |
| XSP31Aug22C309.00 | CALL | 309.00 | | $74.23 / 52 | $75.86 / 52 | 0 | 0 | 23.188515% | 0.981067 | -0.029633 | 0.001121 | 0.070588 | 0.477768 |
| XSP31Aug22P309.00 | PUT | 309.00 | | $1.35 / 680 | $1.39 / 680 | 0 | 0 | 35.891459% | -0.018933 | -0.016097 | 0.001121 | 0.070588 | -0.011997 |
| XSP31Aug22C308.00 | CALL | 308.00 | | $75.17 / 52 | $76.85 / 52 | 0 | 0 | 22.395763% | 0.982416 | -0.028610 | 0.001052 | 0.066278 | 0.477042 |
| XSP31Aug22P308.00 | PUT | 308.00 | | $1.31 / 697 | $1.35 / 697 | 0 | 0 | 36.083387% | -0.017584 | -0.015117 | 0.001052 | 0.066278 | -0.011138 |
| XSP31Aug22C307.00 | CALL | 307.00 | | $76.13 / 52 | $77.81 / 52 | 0 | 0 | 20.744757% | 0.983686 | -0.027630 | 0.000987 | 0.062163 | 0.476265 |
| XSP31Aug22P307.00 | PUT | 307.00 | | $1.27 / 697 | $1.31 / 697 | 0 | 0 | 36.267978% | -0.016314 | -0.014182 | 0.000987 | 0.062163 | -0.010329 |
| XSP31Aug22C306.00 | CALL | 306.00 | | $77.09 / 52 | $78.77 / 52 | 0 | 0 | 27.376894% | 0.984881 | -0.026694 | 0.000925 | 0.058237 | 0.475440 |
| XSP31Aug22P306.00 | PUT | 306.00 | | $1.23 / 697 | $1.28 / 697 | 0 | 0 | 36.476376% | -0.015119 | -0.013289 | 0.000925 | 0.058237 | -0.009570 |
| XSP31Aug22C305.00 | CALL | 305.00 | | $78.02 / 52 | $79.65 / 52 | 0 | 0 | 27.918825% | 0.986003 | -0.025799 | 0.000865 | 0.054497 | 0.474568 |
| XSP31Aug22P305.00 | PUT | 305.00 | $2.53 | $1.20 / 714 | $1.24 / 714 | 0 | 1 | 36.680302% | -0.013997 | -0.012439 | 0.000865 | 0.054497 | -0.008856 |
| XSP31Aug22C304.00 | CALL | 304.00 | | $79.01 / 52 | $80.69 / 52 | 0 | 0 | 28.459337% | 0.987056 | -0.024946 | 0.000809 | 0.050939 | 0.473652 |
| XSP31Aug22P304.00 | PUT | 304.00 | | $1.16 / 714 | $1.21 / 714 | 0 | 0 | 36.874672% | -0.012944 | -0.011629 | 0.000809 | 0.050939 | -0.008187 |
| XSP31Aug22C303.00 | CALL | 303.00 | | $79.99 / 52 | $81.62 / 52 | 0 | 0 | 26.882331% | 0.988043 | -0.024133 | 0.000755 | 0.047558 | 0.472694 |
| XSP31Aug22P303.00 | PUT | 303.00 | | $1.13 / 714 | $1.17 / 714 | 0 | 0 | 37.062947% | -0.011957 | -0.010859 | 0.000755 | 0.047558 | -0.007560 |
| XSP31Aug22C302.00 | CALL | 302.00 | | $80.94 / 52 | $82.62 / 52 | 0 | 0 | 27.964563% | 0.988967 | -0.023358 | 0.000704 | 0.044349 | 0.471696 |
| XSP31Aug22P302.00 | PUT | 302.00 | | $1.10 / 731 | $1.14 / 731 | 0 | 0 | 37.279366% | -0.011033 | -0.010129 | 0.000704 | 0.044349 | -0.006974 |
| XSP31Aug22C301.00 | CALL | 301.00 | | $81.90 / 52 | $83.58 / 52 | 0 | 0 | 27.325889% | 0.989831 | -0.022622 | 0.000656 | 0.041309 | 0.470659 |
| XSP31Aug22P301.00 | PUT | 301.00 | | $1.07 / 731 | $1.11 / 731 | 0 | 0 | 37.491164% | -0.010169 | -0.009436 | 0.000656 | 0.041309 | -0.006426 |
| XSP31Aug22C300.00 | CALL | 300.00 | | $82.89 / 52 | $84.58 / 52 | 0 | 0 | 26.863955% | 0.990638 | -0.021923 | 0.000610 | 0.038431 | 0.469586 |
| XSP31Aug22P300.00 | PUT | 300.00 | $1.24 | $1.04 / 731 | $1.08 / 731 | 0 | 1 | 37.695587% | -0.009362 | -0.008781 | 0.000610 | 0.038431 | -0.005914 |