XSP.IN Option Chain

End of day data from July 5, 2022 for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22C402.00CALL402.00$4.73$6.07 / 204$6.16 / 20450021.096989%0.356237-0.1380860.0090400.5693320.201972
XSP31Aug22P330.00PUT330.00$3.38$2.73 / 493$2.79 / 51010032.619034%-0.071414-0.0472070.0033070.208255-0.045650
XSP31Aug22C424.00CALL424.00$1.04$1.36 / 527$1.43 / 52761019.066292%0.193896-0.1007480.0066630.4196600.111366
XSP31Aug22C450.00CALL450.00$0.18$0.19 / 1,150$0.23 / 83352119.011662%0.078295-0.0532480.0035470.2233950.045450
XSP31Aug22C425.00CALL425.00$1.09$1.26 / 544$1.32 / 5445719.001447%0.187939-0.0988030.0065370.4117030.107997
XSP31Aug22C423.00CALL423.00$1.00$1.46 / 510$1.53 / 51055519.090948%0.199982-0.1026870.0067890.4275850.114804
XSP31Aug22C449.00CALL449.00$0.20$0.21 / 833$0.24 / 8334118.982367%0.081363-0.0548310.0036520.2299850.047215
XSP31Aug22C422.00CALL422.00$1.15$1.58 / 493$1.65 / 4934319.160772%0.206195-0.1046190.0069140.4354690.118311
XSP31Aug22P375.00PUT375.00$14.87$12.06 / 153$12.16 / 1531527.023943%-0.390696-0.1293520.0093090.586321-0.257097
XSP31Aug22C520.00CALL520.00$0.03 / 1,6570026.621543%0.002889-0.0031910.0002140.0135090.001704
XSP31Aug22P520.00PUT520.00$135.84 / 50$137.53 / 500042.902440%-0.9971110.0195880.0002140.013509-0.822495
XSP31Aug22C515.00CALL515.00$0.03 / 1,6570025.862047%0.003789-0.0040730.0002740.0172370.002233
XSP31Aug22P515.00PUT515.00$130.86 / 50$132.55 / 500041.867151%-0.9962110.0184870.0002740.017237-0.814042
XSP31Aug22C510.00CALL510.00$0.03 / 1,3500025.094320%0.004945-0.0051700.0003470.0218690.002912
XSP31Aug22P510.00PUT510.00$125.96 / 50$127.59 / 500041.140423%-0.9950550.0171710.0003470.021869-0.805438
XSP31Aug22C505.00CALL505.00$0.03 / 8500024.312709%0.006421-0.0065230.0004380.0275780.003778
XSP31Aug22P505.00PUT505.00$120.92 / 50$122.61 / 500039.873619%-0.9935790.0155990.0004380.027578-0.796647
XSP31Aug22C500.00CALL500.00$0.04 / 1,6570024.190427%0.008295-0.0081790.0005490.0345640.004876
XSP31Aug22P500.00PUT500.00$115.92 / 50$117.60 / 500038.623543%-0.9917050.0137240.0005490.034564-0.787623
XSP31Aug22C495.00CALL495.00$0.04 / 1,5500023.372881%0.010660-0.0101900.0006830.0430420.006260
XSP31Aug22P495.00PUT495.00$110.94 / 50$112.62 / 500037.511352%-0.9893400.0114940.0006830.043042-0.778314
XSP31Aug22C490.00CALL490.00$0.98$0.01 / 950$0.04 / 8500021.528586%0.013625-0.0126130.0008450.0532450.007993
XSP31Aug22P490.00PUT490.00$106.04 / 50$107.67 / 500036.698546%-0.9863750.0088520.0008450.053245-0.768656
XSP31Aug22C485.00CALL485.00$0.90$0.01 / 1,657$0.05 / 1,2500321.080950%0.017317-0.0155050.0010390.0654170.010148
XSP31Aug22P485.00PUT485.00$101.06 / 50$102.69 / 500035.535925%-0.9826830.0057410.0010390.065417-0.758576
XSP31Aug22C480.00CALL480.00$1.25$0.02 / 1,350$0.06 / 1,6570320.840150%0.021883-0.0189270.0012670.0798040.012810
XSP31Aug22P480.00PUT480.00$96.01 / 50$97.69 / 500034.097047%-0.9781170.0021000.0012670.079804-0.747990
XSP31Aug22C479.00CALL479.00$0.02 / 1,657$0.06 / 1,4500020.667093%0.022915-0.0196800.0013170.0829690.013411
XSP31Aug22P479.00PUT479.00$95.09 / 50$96.72 / 500034.140514%-0.9770850.0013030.0013170.082969-0.745803
XSP31Aug22C478.00CALL478.00$0.02 / 1,657$0.06 / 1,0500020.493819%0.023991-0.0204570.0013690.0862330.014037
XSP31Aug22P478.00PUT478.00$94.05 / 50$95.68 / 500033.656862%-0.9760090.0004820.0013690.086233-0.743592
XSP31Aug22C477.00CALL477.00$0.03 / 850$0.06 / 8500020.570793%0.025111-0.0212590.0014230.0895990.014689
XSP31Aug22P477.00PUT477.00$93.10 / 50$94.73 / 500033.666172%-0.974889-0.0003630.0014230.089599-0.741355
XSP31Aug22C476.00CALL476.00$0.03 / 950$0.07 / 1,6570020.624267%0.026277-0.0220850.0014780.0930690.015367
XSP31Aug22P476.00PUT476.00$92.03 / 50$93.71 / 500033.155360%-0.973723-0.0012330.0014780.093069-0.739092
XSP31Aug22C475.00CALL475.00$0.03 / 1,350$0.07 / 1,6570020.448154%0.027490-0.0229370.0015340.0966440.016073
XSP31Aug22P475.00PUT475.00$91.11 / 50$92.74 / 500033.189216%-0.972510-0.0021290.0015340.096644-0.736801
XSP31Aug22C474.00CALL474.00$0.03 / 1,657$0.07 / 1,2500020.267635%0.028753-0.0238140.0015930.1003260.016807
XSP31Aug22P474.00PUT474.00$90.07 / 50$91.70 / 500032.705495%-0.971247-0.0030500.0015930.100326-0.734482
XSP31Aug22C473.00CALL473.00$0.04 / 850$0.07 / 8500020.295510%0.030066-0.0247170.0016530.1041160.017571
XSP31Aug22P473.00PUT473.00$89.04 / 50$90.73 / 500032.441155%-0.969934-0.0039970.0016530.104116-0.732134
XSP31Aug22C472.00CALL472.00$0.42$0.04 / 1,050$0.08 / 1,6570220.307549%0.031432-0.0256470.0017150.1080160.018364
XSP31Aug22P472.00PUT472.00$88.05 / 50$89.73 / 500032.197850%-0.968568-0.0049700.0017150.108016-0.729755
XSP31Aug22C471.00CALL471.00$9.69$0.04 / 1,550$0.08 / 1,3500120.125911%0.032851-0.0266030.0017790.1120270.019188
XSP31Aug22P471.00PUT471.00$87.09 / 50$88.72 / 500032.008280%-0.967149-0.0059700.0017790.112027-0.727346
XSP31Aug22C470.00CALL470.00$11.04$0.04 / 1,657$0.08 / 8500019.940232%0.034326-0.0275870.0018440.1161510.020045
XSP31Aug22P470.00PUT470.00$57.97$86.14 / 50$87.77 / 500132.001252%-0.965674-0.0069980.0018440.116151-0.724905
XSP31Aug22C469.00CALL469.00$0.05 / 1,050$0.09 / 1,6570020.105955%0.035859-0.0285980.0019110.1203900.020934
XSP31Aug22P469.00PUT469.00$85.07 / 50$86.75 / 500031.493662%-0.964141-0.0080520.0019110.120390-0.722430
XSP31Aug22C468.00CALL468.00$0.05 / 1,657$0.09 / 1,2500019.917943%0.037450-0.0296360.0019810.1247430.021858
XSP31Aug22P468.00PUT468.00$84.07 / 50$85.76 / 500031.247678%-0.962550-0.0091350.0019810.124743-0.719922
XSP31Aug22C467.00CALL467.00$0.59$0.06 / 850$0.09 / 8500219.890397%0.039102-0.0307030.0020520.1292130.022816
XSP31Aug22P467.00PUT467.00$83.16 / 50$84.79 / 500031.285104%-0.960898-0.0102450.0020520.129213-0.717379
XSP31Aug22C466.00CALL466.00$0.06 / 1,350$0.10 / 1,5500319.847565%0.040817-0.0317980.0021240.1337990.023810
XSP31Aug22P466.00PUT466.00$82.17 / 50$83.80 / 500031.056243%-0.959183-0.0113840.0021240.133799-0.714799
XSP31Aug22C465.00CALL465.00$0.07 / 850$0.10 / 8500019.799981%0.042596-0.0329210.0021990.1385040.024841
XSP31Aug22P465.00PUT465.00$81.10 / 50$82.78 / 500030.554700%-0.957404-0.0125520.0021990.138504-0.712183
XSP31Aug22C464.00CALL464.00$0.07 / 1,250$0.11 / 1,6500019.739234%0.044442-0.0340740.0022760.1433280.025910
XSP31Aug22P464.00PUT464.00$80.10 / 50$81.79 / 500030.304139%-0.955558-0.0137480.0022760.143328-0.709529
XSP31Aug22C463.00CALL463.00$0.08 / 850$0.11 / 8500019.675104%0.046355-0.0352550.0023540.1482710.027018
XSP31Aug22P463.00PUT463.00$79.11 / 50$80.80 / 500030.073109%-0.953645-0.0149720.0023540.148271-0.706836
XSP31Aug22C462.00CALL462.00$0.08 / 1,350$0.12 / 1,4500019.599297%0.048339-0.0364650.0024350.1533340.028166
XSP31Aug22P462.00PUT462.00$78.20 / 50$79.83 / 500030.092539%-0.951661-0.0162260.0024350.153334-0.704103
XSP31Aug22C461.00CALL461.00$11.53$0.09 / 850$0.12 / 8500119.521052%0.050394-0.0377040.0025170.1585170.029355
XSP31Aug22P461.00PUT461.00$77.13 / 50$78.82 / 500029.614755%-0.949606-0.0175090.0025170.158517-0.701329
XSP31Aug22C460.00CALL460.00$0.11$0.09 / 1,657$0.13 / 9500219.434532%0.052523-0.0389720.0026010.1638200.030586
XSP31Aug22P460.00PUT460.00$47.72$76.22 / 50$77.85 / 500129.625194%-0.947477-0.0188210.0026010.163820-0.698513
XSP31Aug22C459.00CALL459.00$0.12$0.10 / 1,150$0.14 / 1,4500419.448416%0.054728-0.0402700.0026870.1692440.031861
XSP31Aug22P459.00PUT459.00$75.23 / 50$76.86 / 500029.388959%-0.945272-0.0201630.0026870.169244-0.695654
XSP31Aug22C458.00CALL458.00$3.38$0.11 / 850$0.15 / 1,6570219.445690%0.057010-0.0415970.0027750.1747890.033179
XSP31Aug22P458.00PUT458.00$74.16 / 50$75.85 / 500028.912529%-0.942990-0.0215330.0027750.174789-0.692750
XSP31Aug22C457.00CALL457.00$0.12 / 850$0.15 / 8500019.337035%0.059372-0.0429520.0028650.1804530.034543
XSP31Aug22P457.00PUT457.00$73.17 / 50$74.86 / 500028.674975%-0.940628-0.0229330.0028650.180453-0.689801
XSP31Aug22C456.00CALL456.00$0.13 / 850$0.16 / 8500019.313840%0.061815-0.0443380.0029570.1862360.035954
XSP31Aug22P456.00PUT456.00$72.22 / 50$73.85 / 500028.482834%-0.938185-0.0243620.0029570.186236-0.686806
XSP31Aug22C455.00CALL455.00$0.49$0.13 / 1,657$0.17 / 85001219.186402%0.064342-0.0457520.0030510.1921390.037412
XSP31Aug22P455.00PUT455.00$71.28 / 50$72.91 / 500028.474246%-0.935658-0.0258200.0030510.192139-0.683763
XSP31Aug22C454.00CALL454.00$0.50$0.14 / 1,550$0.18 / 8500419.146151%0.066954-0.0471940.0031460.1981590.038918
XSP31Aug22P454.00PUT454.00$70.21 / 50$71.90 / 500027.997861%-0.933046-0.0273060.0031460.198159-0.680671
XSP31Aug22C453.00CALL453.00$0.27$0.15 / 1,657$0.19 / 85001319.091973%0.069653-0.0486660.0032440.2042970.040474
XSP31Aug22P453.00PUT453.00$69.26 / 50$70.89 / 500027.800420%-0.930347-0.0288220.0032440.204297-0.677530
XSP31Aug22C452.00CALL452.00$6.88$0.17 / 850$0.20 / 8500119.104225%0.072442-0.0501650.0033430.2105490.042081
XSP31Aug22P452.00PUT452.00$68.24 / 50$69.93 / 500027.553398%-0.927558-0.0303650.0033430.210549-0.674339
XSP31Aug22C451.00CALL451.00$0.22$0.18 / 850$0.22 / 1,35001419.098131%0.075322-0.0516930.0034440.2169160.043739
XSP31Aug22P451.00PUT451.00$67.34 / 50$68.97 / 500027.570465%-0.924678-0.0319360.0034440.216916-0.671095
XSP31Aug22P450.00PUT450.00$38.55$66.27 / 50$67.96 / 500127.097352%-0.921705-0.0335360.0035470.223395-0.667799
XSP31Aug22P449.00PUT449.00$65.29 / 50$66.98 / 500026.888127%-0.918637-0.0351620.0036520.229985-0.664449
XSP31Aug22C448.00CALL448.00$0.38$0.22 / 1,033$0.26 / 8330118.941462%0.084528-0.0564400.0037580.2366830.049035
XSP31Aug22P448.00PUT448.00$64.39 / 50$66.02 / 500026.890633%-0.915472-0.0368150.0037580.236683-0.661045
XSP31Aug22C447.00CALL447.00$0.24 / 816$0.28 / 8160018.944494%0.087791-0.0580750.0038660.2434870.050910
XSP31Aug22P447.00PUT447.00$63.41 / 50$65.04 / 500026.673190%-0.912209-0.0384940.0038660.243487-0.657584
XSP31Aug22C446.00CALL446.00$0.26 / 816$0.30 / 9160018.932649%0.091156-0.0597360.0039760.2503930.052843
XSP31Aug22P446.00PUT446.00$24.34$62.35 / 50$64.04 / 500126.243568%-0.908844-0.0401980.0039760.250393-0.654067
XSP31Aug22C445.00CALL445.00$0.28 / 799$0.32 / 7990018.903683%0.094623-0.0614220.0040870.2574000.054833
XSP31Aug22P445.00PUT445.00$23.98$61.38 / 50$63.06 / 500126.043915%-0.905377-0.0419280.0040870.257400-0.650492
XSP31Aug22C444.00CALL444.00$0.30 / 799$0.34 / 7990018.865466%0.098194-0.0631320.0042000.2645050.056881
XSP31Aug22P444.00PUT444.00$60.40 / 50$62.09 / 500025.840892%-0.901806-0.0436820.0042000.264505-0.646858
XSP31Aug22C443.00CALL443.00$0.32 / 782$0.36 / 7820018.813541%0.101872-0.0648650.0043140.2717020.058990
XSP31Aug22P443.00PUT443.00$59.51 / 51$61.14 / 510025.855472%-0.898128-0.0454590.0043140.271702-0.643164
XSP31Aug22C442.00CALL442.00$0.35 / 782$0.39 / 7820018.836801%0.105657-0.0666210.0044300.2789900.061159
XSP31Aug22P442.00PUT442.00$23.17$58.46 / 51$60.14 / 510125.444652%-0.894343-0.0472590.0044300.278990-0.639410
XSP31Aug22C441.00CALL441.00$0.38 / 765$0.42 / 7650018.843438%0.109553-0.0683990.0045470.2863630.063390
XSP31Aug22P441.00PUT441.00$57.49 / 51$59.17 / 510025.250828%-0.890447-0.0490800.0045470.286363-0.635595
XSP31Aug22C440.00CALL440.00$0.41 / 765$0.45 / 7650018.832168%0.113559-0.0701970.0046650.2938180.065682
XSP31Aug22P440.00PUT440.00$56.60 / 51$58.23 / 510025.265046%-0.886441-0.0509230.0046650.293818-0.631717
XSP31Aug22C439.00CALL439.00$0.44 / 748$0.48 / 7480018.806030%0.117678-0.0720150.0047850.3013500.068038
XSP31Aug22P439.00PUT439.00$55.59 / 51$57.22 / 510024.908955%-0.882322-0.0527850.0047850.301350-0.627776
XSP31Aug22C438.00CALL438.00$0.47 / 731$0.51 / 7310018.767865%0.121912-0.0738520.0049050.3089550.070458
XSP31Aug22P438.00PUT438.00$54.62 / 51$56.30 / 510024.795221%-0.878088-0.0546650.0049050.308955-0.623772
XSP31Aug22C437.00CALL437.00$0.51 / 731$0.55 / 7310018.785284%0.126261-0.0757060.0050270.3166270.072942
XSP31Aug22P437.00PUT437.00$53.66 / 51$55.34 / 510024.619574%-0.873739-0.0565630.0050270.316627-0.619702
XSP31Aug22C436.00CALL436.00$0.53$0.55 / 714$0.59 / 71401918.779099%0.130728-0.0775770.0051500.3243600.075492
XSP31Aug22P436.00PUT436.00$52.65 / 51$54.34 / 510024.276388%-0.869272-0.0584770.0051500.324360-0.615568
XSP31Aug22C435.00CALL435.00$1.37$0.60 / 697$0.64 / 69701018.820641%0.135313-0.0794620.0052740.3321500.078107
XSP31Aug22P435.00PUT435.00$51.80 / 51$53.43 / 510024.376104%-0.864687-0.0604060.0052740.332150-0.611367
XSP31Aug22C434.00CALL434.00$0.64 / 680$0.69 / 6800018.813217%0.140019-0.0813610.0053980.3399910.080789
XSP31Aug22P434.00PUT434.00$50.80 / 52$52.48 / 520024.131519%-0.859981-0.0623490.0053980.339991-0.607100
XSP31Aug22C433.00CALL433.00$0.70 / 680$0.74 / 6800018.842026%0.144845-0.0832720.0055230.3478750.083539
XSP31Aug22P433.00PUT433.00$49.85 / 52$51.54 / 520023.985489%-0.855155-0.0643040.0055230.347875-0.602766
XSP31Aug22C432.00CALL432.00$0.75 / 663$0.79 / 6630018.829423%0.149794-0.0851930.0056490.3557970.086356
XSP31Aug22P432.00PUT432.00$48.87 / 52$50.55 / 520023.700470%-0.850206-0.0662690.0056490.355797-0.598364
XSP31Aug22C431.00CALL431.00$1.53$0.81 / 646$0.85 / 6460218.847842%0.154867-0.0871240.0057750.3637500.089240
XSP31Aug22P431.00PUT431.00$47.98 / 52$49.66 / 520023.721567%-0.845133-0.0682440.0057750.363750-0.593894
XSP31Aug22C430.00CALL430.00$0.89$0.86 / 629$0.92 / 6290318.848222%0.160063-0.0890620.0059020.3717260.092194
XSP31Aug22P430.00PUT430.00$27.32$47.06 / 53$48.69 / 530023.555052%-0.839937-0.0702250.0059020.371726-0.589356
XSP31Aug22C429.00CALL429.00$10.15$0.93 / 612$0.99 / 6120118.877511%0.165385-0.0910060.0060290.3797200.095216
XSP31Aug22P429.00PUT429.00$46.17 / 53$47.80 / 530023.553776%-0.834615-0.0722130.0060290.379720-0.584749
XSP31Aug22C428.00CALL428.00$1.02 / 595$1.07 / 6950018.951001%0.170833-0.0929540.0061560.3877220.098307
XSP31Aug22P428.00PUT428.00$45.25 / 53$46.88 / 530023.445884%-0.829167-0.0742050.0061560.387722-0.580072
XSP31Aug22C427.00CALL427.00$1.64$1.10 / 578$1.15 / 5780318.980475%0.176408-0.0949040.0062830.3957250.101468
XSP31Aug22P427.00PUT427.00$44.28 / 53$45.96 / 530023.256416%-0.823592-0.0761990.0062830.395725-0.575327
XSP31Aug22C426.00CALL426.00$1.17 / 561$1.23 / 5610018.970468%0.182110-0.0968540.0064100.4037220.104697
XSP31Aug22P426.00PUT426.00$43.37 / 54$45.05 / 540023.162252%-0.817890-0.0781930.0064100.403722-0.570512
XSP31Aug22P425.00PUT425.00$50.12$42.52 / 54$44.14 / 540423.142512%-0.812061-0.0801850.0065370.411703-0.565628
XSP31Aug22P424.00PUT424.00$34.82$41.57 / 55$43.25 / 550122.999720%-0.806104-0.0821740.0066630.419660-0.560674
XSP31Aug22P423.00PUT423.00$40.68 / 55$42.36 / 550022.929788%-0.800018-0.0841570.0067890.427585-0.555651
XSP31Aug22P422.00PUT422.00$39.80 / 55$41.48 / 550022.874008%-0.793805-0.0861330.0069140.435469-0.550558
XSP31Aug22C421.00CALL421.00$4.26$1.70 / 476$1.77 / 4760319.211742%0.212537-0.1065410.0070390.4433020.121887
XSP31Aug22P421.00PUT421.00$38.93 / 56$40.60 / 560022.820159%-0.787463-0.0880980.0070390.443302-0.545397
XSP31Aug22C420.00CALL420.00$2.22$1.83 / 442$1.90 / 44202119.272219%0.219007-0.1084510.0071620.4510750.125532
XSP31Aug22P420.00PUT420.00$27.70$38.11 / 56$39.73 / 560422.831774%-0.780993-0.0900520.0071620.451075-0.540167
XSP31Aug22C419.00CALL419.00$1.97 / 425$2.05 / 4250019.351405%0.225605-0.1103460.0072840.4587780.129246
XSP31Aug22P419.00PUT419.00$37.20 / 57$38.88 / 570022.735339%-0.774395-0.0919910.0072840.458778-0.534869
XSP31Aug22C418.00CALL418.00$2.12 / 408$2.19 / 4080019.406701%0.232329-0.1122250.0074050.4664020.133027
XSP31Aug22P418.00PUT418.00$31.55$36.35 / 57$37.98 / 570122.642945%-0.767671-0.0939140.0074050.466402-0.529503
XSP31Aug22C417.00CALL417.00$2.28 / 391$2.35 / 3910019.485864%0.239181-0.1140850.0075250.4739370.136875
XSP31Aug22P417.00PUT417.00$35.51 / 58$37.18 / 580022.668612%-0.760819-0.0958180.0075250.473937-0.524069
XSP31Aug22C416.00CALL416.00$2.45 / 374$2.52 / 3740019.565623%0.246158-0.1159240.0076430.4813720.140790
XSP31Aug22P416.00PUT416.00$34.68 / 59$36.31 / 590022.609758%-0.753842-0.0977000.0076430.481372-0.518570
XSP31Aug22C415.00CALL415.00$2.32$2.63 / 357$2.70 / 3570219.650248%0.253260-0.1177390.0077590.4886990.144770
XSP31Aug22P415.00PUT415.00$44.45$33.91 / 59$35.53 / 590122.708213%-0.746740-0.0995590.0077590.488699-0.513004
XSP31Aug22C414.00CALL414.00$9.54$2.83 / 340$2.90 / 3570119.759510%0.260485-0.1195280.0078740.4959060.148815
XSP31Aug22P414.00PUT414.00$33.05 / 60$34.73 / 600022.665871%-0.739515-0.1013920.0078740.495906-0.507374
XSP31Aug22C413.00CALL413.00$2.56$3.03 / 340$3.10 / 3400819.846053%0.267834-0.1212890.0079860.5029840.152925
XSP31Aug22P413.00PUT413.00$37.99$32.26 / 61$33.89 / 610122.637366%-0.732166-0.1031970.0079860.502984-0.501680
XSP31Aug22C412.00CALL412.00$17.93$3.24 / 323$3.31 / 3230119.931487%0.275303-0.1230190.0080960.5099210.157097
XSP31Aug22P412.00PUT412.00$42.12$31.48 / 62$33.11 / 620222.672004%-0.724697-0.1049710.0080960.509921-0.495923
XSP31Aug22C411.00CALL411.00$3.47 / 306$3.54 / 3060020.041417%0.282892-0.1247150.0082040.5167080.161331
XSP31Aug22P411.00PUT411.00$30.71 / 63$32.34 / 630022.708029%-0.717108-0.1067110.0082040.516708-0.490104
XSP31Aug22C410.00CALL410.00$5.33$3.70 / 289$3.78 / 28904520.139354%0.290599-0.1263760.0083090.5233350.165625
XSP31Aug22P410.00PUT410.00$29.95 / 64$31.58 / 640022.750560%-0.709401-0.1084160.0083090.523335-0.484225
XSP31Aug22C409.00CALL409.00$3.96 / 289$4.04 / 2890020.264857%0.298422-0.1279990.0084120.5297900.169978
XSP31Aug22P409.00PUT409.00$17.08$29.21 / 65$30.83 / 650122.803611%-0.701578-0.1100820.0084120.529790-0.478286
XSP31Aug22C408.00CALL408.00$4.22 / 272$4.30 / 2720020.368432%0.306359-0.1295810.0085110.5360640.174389
XSP31Aug22P408.00PUT408.00$28.47 / 66$30.10 / 660022.859885%-0.693641-0.1117080.0085110.536064-0.472290
XSP31Aug22C407.00CALL407.00$6.62$4.49 / 255$4.57 / 2550120.468910%0.314408-0.1311200.0086080.5421470.178856
XSP31Aug22P407.00PUT407.00$27.75 / 67$29.38 / 670022.925474%-0.685592-0.1132910.0086080.542147-0.466238
XSP31Aug22C406.00CALL406.00$23.45$4.77 / 255$4.86 / 2550020.578348%0.322566-0.1326140.0087010.5480270.183378
XSP31Aug22P406.00PUT406.00$27.04 / 68$28.67 / 680022.993324%-0.677434-0.1148280.0087010.548027-0.460132
XSP31Aug22C405.00CALL405.00$3.83$5.09 / 238$5.17 / 2380120.724171%0.330831-0.1340590.0087910.5536960.187952
XSP31Aug22P405.00PUT405.00$26.39 / 69$28.01 / 690023.146438%-0.669169-0.1163180.0087910.553696-0.453973
XSP31Aug22C404.00CALL404.00$5.39 / 221$5.49 / 2210020.837590%0.339199-0.1354550.0088780.5591430.192577
XSP31Aug22P404.00PUT404.00$25.67 / 71$27.29 / 710023.158402%-0.660801-0.1177570.0088780.559143-0.447763
XSP31Aug22C403.00CALL403.00$5.72 / 221$5.82 / 2210020.963411%0.347669-0.1367980.0089610.5643580.197251
XSP31Aug22P403.00PUT403.00$25.00 / 72$26.63 / 720023.250034%-0.652331-0.1191440.0089610.564358-0.441504
XSP31Aug22P402.00PUT402.00$24.35 / 73$26.01 / 730023.380959%-0.643763-0.1204760.0090400.569332-0.435198
XSP31Aug22C401.00CALL401.00$5.76$6.42 / 204$6.52 / 20405421.227099%0.364900-0.1393170.0091150.5740550.206737
XSP31Aug22P401.00PUT401.00$23.71 / 75$25.33 / 750023.447109%-0.635100-0.1217510.0091150.574055-0.428847
XSP31Aug22C400.00CALL400.00$6.42$6.79 / 187$6.89 / 18702221.362526%0.373654-0.1404880.0091850.5785180.211545
XSP31Aug22P400.00PUT400.00$26.50$23.07 / 76$24.70 / 760123.539647%-0.626346-0.1229660.0091850.578518-0.422455
XSP31Aug22C399.00CALL399.00$7.55$7.18 / 187$7.27 / 1870421.498965%0.382496-0.1415980.0092520.5827110.216393
XSP31Aug22P399.00PUT399.00$22.44 / 78$24.09 / 780023.640029%-0.617504-0.1241200.0092520.582711-0.416022
XSP31Aug22C398.00CALL398.00$7.57 / 170$7.67 / 1700021.634414%0.391423-0.1426450.0093140.5866280.221278
XSP31Aug22P398.00PUT398.00$21.87 / 79$23.53 / 790023.817116%-0.608577-0.1252100.0093140.586628-0.409551
XSP31Aug22C397.00CALL397.00$7.17$7.98 / 170$8.08 / 1700221.774810%0.400429-0.1436260.0093720.5902580.226199
XSP31Aug22P397.00PUT397.00$21.28 / 81$22.91 / 810023.905796%-0.599571-0.1262350.0093720.590258-0.403045
XSP31Aug22C396.00CALL396.00$8.66$8.41 / 153$8.50 / 1530521.920000%0.409511-0.1445390.0094250.5935950.231152
XSP31Aug22P396.00PUT396.00$20.71 / 83$22.36 / 830024.053004%-0.590489-0.1271920.0094250.593595-0.396507
XSP31Aug22C395.00CALL395.00$8.67$8.84 / 153$8.94 / 1530122.061402%0.418666-0.1453830.0094730.5966300.236135
XSP31Aug22P395.00PUT395.00$13.54$20.13 / 84$21.76 / 840024.130738%-0.581334-0.1280800.0094730.596630-0.389939
XSP31Aug22C394.00CALL394.00$9.29 / 153$9.39 / 1530022.207682%0.427888-0.1461560.0095160.5993550.241145
XSP31Aug22P394.00PUT394.00$8.05$19.65 / 86$21.27 / 860124.367112%-0.572112-0.1288970.0095160.599355-0.383344
XSP31Aug22C393.00CALL393.00$9.75 / 136$9.85 / 1360022.350494%0.437173-0.1468560.0095550.6017660.246180
XSP31Aug22P393.00PUT393.00$33.37$19.83 / 102$19.97 / 10201224.458961%-0.562827-0.1296400.0095550.601766-0.376725
XSP31Aug22C392.00CALL392.00$10.23 / 136$10.32 / 1360022.498418%0.446517-0.1474820.0095880.6038530.251235
XSP31Aug22P392.00PUT392.00$19.31 / 102$19.45 / 1020024.599784%-0.553483-0.1303100.0095880.603853-0.370084
XSP31Aug22C391.00CALL391.00$10.71 / 136$10.81 / 1360022.644946%0.455915-0.1480320.0096160.6056130.256309
XSP31Aug22P391.00PUT391.00$18.80 / 119$18.94 / 1190024.736926%-0.544085-0.1309030.0096160.605613-0.363426
XSP31Aug22C390.00CALL390.00$15.77$11.21 / 136$11.31 / 13604722.792052%0.465361-0.1485040.0096380.6070390.261397
XSP31Aug22P390.00PUT390.00$21.35$18.30 / 119$18.44 / 1190324.876884%-0.534639-0.1314200.0096380.607039-0.356752
XSP31Aug22C389.00CALL389.00$11.72 / 136$11.82 / 1360022.940573%0.474852-0.1488980.0096560.6081260.266498
XSP31Aug22P389.00PUT389.00$17.81 / 119$17.94 / 1190025.007002%-0.525148-0.1318580.0096560.608126-0.350067
XSP31Aug22C388.00CALL388.00$12.24 / 119$12.34 / 1190023.086138%0.484381-0.1492130.0096670.6088700.271607
XSP31Aug22P388.00PUT388.00$17.33 / 119$17.43 / 1190025.119595%-0.515619-0.1322160.0096670.608870-0.343372
XSP31Aug22C387.00CALL387.00$12.77 / 119$12.87 / 1190023.229261%0.493943-0.1494460.0096740.6092670.276722
XSP31Aug22P387.00PUT387.00$16.87 / 119$17.01 / 1190025.305367%-0.506057-0.1324930.0096740.609267-0.336672
XSP31Aug22C386.00CALL386.00$13.23$13.32 / 119$13.41 / 1190123.378548%0.503534-0.1495980.0096740.6093130.281839
XSP31Aug22P386.00PUT386.00$21.65$16.41 / 119$16.51 / 1190125.408599%-0.496466-0.1326890.0096740.609313-0.329971
XSP31Aug22C385.00CALL385.00$13.82 / 119$13.97 / 1190023.485074%0.513148-0.1496680.0096700.6090060.286955
XSP31Aug22P385.00PUT385.00$12.83$15.97 / 119$16.07 / 11901625.560767%-0.486852-0.1328030.0096700.609006-0.323270
XSP31Aug22C384.00CALL384.00$14.43 / 119$14.53 / 1190023.663203%0.522779-0.1496550.0096590.6083440.292066
XSP31Aug22P384.00PUT384.00$15.54 / 119$15.68 / 1190025.744815%-0.477221-0.1328340.0096590.608344-0.316574
XSP31Aug22C383.00CALL383.00$14.34$15.01 / 119$15.14 / 1190423.841864%0.532422-0.1495590.0096430.6073240.297168
XSP31Aug22P383.00PUT383.00$15.11 / 119$15.21 / 1190025.849300%-0.467578-0.1327810.0096430.607324-0.309886
XSP31Aug22C382.00CALL382.00$14.32$15.54 / 119$15.68 / 1190223.903416%0.542071-0.1493790.0096210.6059460.302260
XSP31Aug22P382.00PUT382.00$14.70 / 119$14.80 / 1190026.002339%-0.457929-0.1326450.0096210.605946-0.303210
XSP31Aug22C381.00CALL381.00$15.93$16.13 / 119$16.30 / 1190124.063104%0.551720-0.1491150.0095930.6042090.307336
XSP31Aug22P381.00PUT381.00$16.13$14.30 / 136$14.44 / 1360126.189200%-0.448280-0.1324250.0095930.604209-0.296549
XSP31Aug22C380.00CALL380.00$15.44$16.75 / 119$16.88 / 1190224.197443%0.561365-0.1487670.0095600.6021150.312393
XSP31Aug22P380.00PUT380.00$16.84$13.90 / 136$14.00 / 13601326.294151%-0.438635-0.1321210.0095600.602115-0.289906
XSP31Aug22C379.00CALL379.00$17.40 / 119$17.53 / 1190024.398103%0.570998-0.1483360.0095210.5996620.317429
XSP31Aug22P379.00PUT379.00$13.52 / 136$13.66 / 1360026.483169%-0.429002-0.1317330.0095210.599662-0.283286
XSP31Aug22C378.00CALL378.00$18.02 / 119$18.13 / 1190024.515050%0.580614-0.1478210.0094770.5968540.322439
XSP31Aug22P378.00PUT378.00$13.14 / 136$13.23 / 1360026.581446%-0.419386-0.1312620.0094770.596854-0.276691
XSP31Aug22C377.00CALL377.00$17.15$18.61 / 102$18.76 / 1020224.619402%0.590208-0.1472230.0094260.5936930.327419
XSP31Aug22P377.00PUT377.00$13.19$12.77 / 136$12.87 / 1360426.730804%-0.409792-0.1307080.0094260.593693-0.270126
XSP31Aug22C376.00CALL376.00$19.24 / 102$19.38 / 1020024.727656%0.599773-0.1465420.0093710.5901810.332367
XSP31Aug22P376.00PUT376.00$14.66$12.41 / 136$12.51 / 1360226.877632%-0.400227-0.1300710.0093710.590181-0.263593
XSP31Aug22C375.00CALL375.00$19.48$19.89 / 102$20.02 / 1020824.855223%0.609304-0.1457790.0093090.5863210.337278
XSP31Aug22C374.00CALL374.00$19.84 / 80$21.47 / 800025.061561%0.618795-0.1449360.0092430.5821190.342149
XSP31Aug22P374.00PUT374.00$14.35$11.72 / 153$11.82 / 1530127.172839%-0.381205-0.1285530.0092430.582119-0.250640
XSP31Aug22C373.00CALL373.00$20.50 / 79$22.13 / 790025.183566%0.628240-0.1440130.0091710.5775780.346978
XSP31Aug22P373.00PUT373.00$12.10$11.38 / 153$11.48 / 1530527.307217%-0.371760-0.1276730.0091710.577578-0.244227
XSP31Aug22C372.00CALL372.00$21.17 / 78$22.80 / 780025.307172%0.637633-0.1430110.0090930.5727050.351759
XSP31Aug22P372.00PUT372.00$13.01$11.06 / 153$11.15 / 1530227.453139%-0.362367-0.1267150.0090930.572705-0.237860
XSP31Aug22C371.00CALL371.00$21.85 / 77$23.48 / 770025.432690%0.646970-0.1419310.0090110.5675050.356490
XSP31Aug22P371.00PUT371.00$10.74 / 170$10.83 / 1700027.593544%-0.353030-0.1256790.0090110.567505-0.231544
XSP31Aug22C370.00CALL370.00$17.60$22.54 / 76$24.17 / 760425.560450%0.656243-0.1407760.0089230.5619860.361168
XSP31Aug22P370.00PUT370.00$13.09$10.43 / 170$10.52 / 1700927.737394%-0.343757-0.1245680.0089230.561986-0.225281
XSP31Aug22C369.00CALL369.00$23.23 / 75$24.86 / 750025.672699%0.665449-0.1395470.0088300.5561540.365789
XSP31Aug22P369.00PUT369.00$10.12 / 170$10.21 / 1700027.867109%-0.334551-0.1233820.0088300.556154-0.219075
XSP31Aug22C368.00CALL368.00$23.92 / 74$25.54 / 740025.760056%0.674580-0.1382440.0087330.5500180.370350
XSP31Aug22P368.00PUT368.00$9.31$9.82 / 187$9.92 / 1870128.009633%-0.325420-0.1221240.0087330.550018-0.212930
XSP31Aug22C367.00CALL367.00$24.63 / 73$26.25 / 730025.877577%0.683632-0.1368720.0086310.5435860.374848
XSP31Aug22P367.00PUT367.00$11.57$9.53 / 187$9.63 / 1870228.147322%-0.316368-0.1207950.0086310.543586-0.206847
XSP31Aug22C366.00CALL366.00$25.34 / 72$26.96 / 720025.984820%0.692600-0.1354310.0085240.5368670.379279
XSP31Aug22P366.00PUT366.00$9.25 / 187$9.34 / 1870028.285282%-0.307400-0.1193970.0085240.536867-0.200831
XSP31Aug22C365.00CALL365.00$26.04 / 72$27.70 / 720026.090646%0.701478-0.1339230.0084130.5298710.383641
XSP31Aug22P365.00PUT365.00$9.00$8.97 / 204$9.06 / 204077828.413651%-0.298522-0.1179340.0084130.529871-0.194884
XSP31Aug22C364.00CALL364.00$26.78 / 71$28.41 / 710026.191030%0.710262-0.1323510.0082980.5226080.387930
XSP31Aug22P364.00PUT364.00$8.70 / 204$8.79 / 2040028.547398%-0.289738-0.1164060.0082980.522608-0.189009
XSP31Aug22C363.00CALL363.00$27.52 / 70$29.14 / 700026.295954%0.718946-0.1307180.0081780.5150890.392144
XSP31Aug22P363.00PUT363.00$8.43 / 204$8.51 / 2040028.659003%-0.281054-0.1148160.0081780.515089-0.183210
XSP31Aug22C362.00CALL362.00$28.25 / 69$29.88 / 690026.383891%0.727525-0.1290250.0080550.5073240.396281
XSP31Aug22P362.00PUT362.00$8.17 / 221$8.25 / 2210028.785676%-0.272475-0.1131670.0080550.507324-0.177489
XSP31Aug22C361.00CALL361.00$28.96 / 69$30.59 / 690026.405583%0.735996-0.1272760.0079280.4993270.400336
XSP31Aug22P361.00PUT361.00$7.92 / 221$8.00 / 2210028.918459%-0.264004-0.1114620.0079280.499327-0.171848
XSP31Aug22C360.00CALL360.00$29.75 / 68$31.37 / 680026.568302%0.744353-0.1254720.0077980.4911070.404309
XSP31Aug22P360.00PUT360.00$9.78$7.67 / 238$7.75 / 23808429.037999%-0.255647-0.1097020.0077980.491107-0.166291
XSP31Aug22C359.00CALL359.00$30.46 / 67$32.09 / 670026.567368%0.752593-0.1236180.0076640.4826790.408195
XSP31Aug22P359.00PUT359.00$7.43 / 238$7.51 / 2380029.164174%-0.247407-0.1078920.0076640.482679-0.160819
XSP31Aug22C358.00CALL358.00$31.26 / 67$32.89 / 670026.729061%0.760711-0.1217160.0075270.4740540.411994
XSP31Aug22P358.00PUT358.00$8.20$7.19 / 255$7.27 / 2550629.277080%-0.239289-0.1060330.0075270.474054-0.155435
XSP31Aug22C357.00CALL357.00$32.03 / 66$33.65 / 660026.805089%0.768703-0.1197680.0073870.4652460.415703
XSP31Aug22P357.00PUT357.00$6.96 / 255$7.04 / 2550029.397216%-0.231297-0.1041300.0073870.465246-0.150142
XSP31Aug22C356.00CALL356.00$32.80 / 66$34.42 / 660026.871560%0.776566-0.1177790.0072440.4562680.419319
XSP31Aug22P356.00PUT356.00$6.74 / 255$6.82 / 2550029.522973%-0.223434-0.1021840.0072440.456268-0.144941
XSP31Aug22C355.00CALL355.00$33.58 / 65$35.20 / 650026.945312%0.784296-0.1157500.0070990.4471330.422841
XSP31Aug22P355.00PUT355.00$6.92$6.52 / 272$6.60 / 27201729.641031%-0.215704-0.1001990.0070990.447133-0.139834
XSP31Aug22C354.00CALL354.00$34.36 / 65$35.99 / 650027.016435%0.791890-0.1136860.0069520.4378560.426267
XSP31Aug22P354.00PUT354.00$6.31 / 272$6.39 / 2720029.763658%-0.208110-0.0981780.0069520.437856-0.134823
XSP31Aug22C353.00CALL353.00$35.15 / 64$36.77 / 640027.069647%0.799345-0.1115890.0068030.4284500.429595
XSP31Aug22P353.00PUT353.00$6.10 / 289$6.18 / 2890029.876039%-0.200655-0.0961250.0068030.428450-0.129910
XSP31Aug22C352.00CALL352.00$35.94 / 64$37.57 / 640027.132591%0.806657-0.1094620.0066520.4189290.432824
XSP31Aug22P352.00PUT352.00$5.90 / 289$5.98 / 2890029.993677%-0.193343-0.0940420.0066520.418929-0.125096
XSP31Aug22C351.00CALL351.00$36.74 / 63$38.37 / 630027.189722%0.813825-0.1073100.0064990.4093090.435952
XSP31Aug22P351.00PUT351.00$5.71 / 306$5.78 / 3060030.112690%-0.186175-0.0919340.0064990.409309-0.120382
XSP31Aug22C350.00CALL350.00$69.85$37.55 / 63$39.22 / 630027.303857%0.820845-0.1051340.0063450.3996020.438978
XSP31Aug22P350.00PUT350.00$7.00$5.51 / 306$5.59 / 3060230.217004%-0.179155-0.0898020.0063450.399602-0.115771
XSP31Aug22C349.00CALL349.00$38.36 / 62$39.98 / 620027.292348%0.827716-0.1029390.0061890.3898230.441901
XSP31Aug22P349.00PUT349.00$5.33 / 323$5.40 / 3230030.332334%-0.172284-0.0876510.0061890.389823-0.111263
XSP31Aug22C348.00CALL348.00$39.17 / 62$40.80 / 620027.337631%0.834435-0.1007280.0060330.3799870.444720
XSP31Aug22P348.00PUT348.00$5.15 / 323$5.22 / 3230030.445733%-0.165565-0.0854830.0060330.379987-0.106859
XSP31Aug22C347.00CALL347.00$39.95 / 61$41.58 / 610027.270653%0.841001-0.0985030.0058760.3701070.447434
XSP31Aug22P347.00PUT347.00$4.97 / 340$5.05 / 3400030.561500%-0.158999-0.0833020.0058760.370107-0.102560
XSP31Aug22C346.00CALL346.00$40.82 / 61$42.45 / 610027.431044%0.847412-0.0962690.0057190.3601980.450043
XSP31Aug22P346.00PUT346.00$4.80 / 340$4.88 / 3400030.675214%-0.152588-0.0811120.0057190.360198-0.098367
XSP31Aug22C345.00CALL345.00$41.65 / 61$43.28 / 610027.464429%0.853667-0.0940290.0055610.3502730.452545
XSP31Aug22P345.00PUT345.00$4.64 / 357$4.72 / 3570030.801035%-0.146333-0.0789150.0055610.350273-0.094280
XSP31Aug22C344.00CALL344.00$42.45 / 60$44.07 / 600027.381326%0.859765-0.0917850.0054040.3403480.454940
XSP31Aug22P344.00PUT344.00$6.43$4.48 / 357$4.56 / 35705030.917227%-0.140235-0.0767150.0054040.340348-0.090299
XSP31Aug22C343.00CALL343.00$43.33 / 60$44.96 / 600027.537998%0.865705-0.0895410.0052460.3304340.457229
XSP31Aug22P343.00PUT343.00$4.32 / 357$4.40 / 3570031.018001%-0.134295-0.0745150.0052460.330434-0.086425
XSP31Aug22C342.00CALL342.00$44.13 / 60$45.76 / 600027.423524%0.871486-0.0872990.0050890.3205450.459411
XSP31Aug22P342.00PUT342.00$4.17 / 374$4.24 / 3740031.120230%-0.128514-0.0723180.0050890.320545-0.082658
XSP31Aug22C341.00CALL341.00$44.98 / 59$46.61 / 590027.443156%0.877109-0.0850640.0049330.3106950.461486
XSP31Aug22P341.00PUT341.00$4.03 / 374$4.10 / 3740031.249425%-0.122891-0.0701270.0049330.310695-0.078999
XSP31Aug22C340.00CALL340.00$45.88 / 59$47.51 / 590027.603264%0.882572-0.0828380.0047780.3008970.463454
XSP31Aug22P340.00PUT340.00$4.86$3.89 / 391$3.96 / 3910131.371631%-0.117428-0.0679440.0047780.300897-0.075445
XSP31Aug22C339.00CALL339.00$46.70 / 59$48.33 / 590027.487244%0.887877-0.0806240.0046230.2911620.465316
XSP31Aug22P339.00PUT339.00$3.75 / 391$3.83 / 3910031.489996%-0.112123-0.0657740.0046230.291162-0.071998
XSP31Aug22C338.00CALL338.00$47.56 / 58$49.24 / 580027.566935%0.893023-0.0784250.0044700.2815020.467072
XSP31Aug22P338.00PUT338.00$3.62 / 408$3.70 / 4080031.612922%-0.106977-0.0636180.0044700.281502-0.068658
XSP31Aug22C337.00CALL337.00$48.43 / 58$50.06 / 580027.487844%0.898010-0.0762420.0043180.2719300.468722
XSP31Aug22P337.00PUT337.00$3.50 / 425$3.57 / 4250031.741525%-0.101990-0.0614800.0043180.271930-0.065422
XSP31Aug22C336.00CALL336.00$49.31 / 58$50.93 / 580027.493284%0.902841-0.0740800.0041670.2624570.470268
XSP31Aug22P336.00PUT336.00$3.37 / 442$3.45 / 4420031.854627%-0.097159-0.0593610.0041670.262457-0.062291
XSP31Aug22C335.00CALL335.00$50.18 / 57$51.86 / 570027.577040%0.907515-0.0719410.0040180.2530930.471710
XSP31Aug22P335.00PUT335.00$3.98$3.26 / 442$3.33 / 4420131.988663%-0.092485-0.0572660.0040180.253093-0.059264
XSP31Aug22C334.00CALL334.00$51.09 / 57$52.76 / 570027.660105%0.912034-0.0698260.0038720.2438480.473049
XSP31Aug22P334.00PUT334.00$3.14 / 459$3.21 / 4590032.095774%-0.087966-0.0551950.0038720.243848-0.056340
XSP31Aug22C333.00CALL333.00$51.95 / 57$53.58 / 570027.463655%0.916399-0.0677390.0037270.2347330.474286
XSP31Aug22P333.00PUT333.00$3.03 / 476$3.10 / 4760032.221628%-0.083601-0.0531520.0037270.234733-0.053518
XSP31Aug22C332.00CALL332.00$52.84 / 56$54.47 / 560027.444087%0.920611-0.0656810.0035840.2257570.475423
XSP31Aug22P332.00PUT332.00$2.93 / 476$3.00 / 4760032.369536%-0.079389-0.0511380.0035840.225757-0.050796
XSP31Aug22C331.00CALL331.00$53.73 / 56$55.36 / 560027.401348%0.924673-0.0636550.0034440.2169280.476460
XSP31Aug22P331.00PUT331.00$2.82 / 493$2.89 / 4930032.474715%-0.075327-0.0491550.0034440.216928-0.048174
XSP31Aug22C330.00CALL330.00$54.63 / 56$56.26 / 560027.378133%0.928586-0.0616630.0033070.2082550.477400
XSP31Aug22C329.00CALL329.00$55.53 / 56$57.16 / 560027.332436%0.932352-0.0597050.0031710.1997450.478243
XSP31Aug22P329.00PUT329.00$2.63 / 510$2.70 / 5100032.753176%-0.067648-0.0452930.0031710.199745-0.043222
XSP31Aug22C328.00CALL328.00$56.44 / 55$58.07 / 550027.311896%0.935974-0.0577850.0030390.1914060.478991
XSP31Aug22P328.00PUT328.00$2.54 / 527$2.61 / 5270032.893892%-0.064026-0.0434170.0030390.191406-0.040889
XSP31Aug22C327.00CALL327.00$57.35 / 55$58.97 / 550027.241180%0.939453-0.0559040.0029090.1832430.479646
XSP31Aug22P327.00PUT327.00$2.45 / 527$2.50 / 5270032.986634%-0.060547-0.0415790.0029090.183243-0.038649
XSP31Aug22C326.00CALL326.00$58.30 / 55$59.93 / 550027.416893%0.942793-0.0540620.0027830.1752640.480209
XSP31Aug22P326.00PUT326.00$2.37 / 544$2.43 / 5440033.162594%-0.057207-0.0397810.0027830.175264-0.036501
XSP31Aug22C325.00CALL325.00$59.17 / 55$60.80 / 550027.093246%0.945995-0.0522620.0026590.1674720.480683
XSP31Aug22P325.00PUT325.00$2.29 / 544$2.35 / 5440033.313228%-0.054005-0.0380250.0026590.167472-0.034442
XSP31Aug22C324.00CALL324.00$60.09 / 55$61.72 / 550027.019865%0.949063-0.0505040.0025380.1598740.481069
XSP31Aug22P324.00PUT324.00$2.21 / 561$2.27 / 5610033.449405%-0.050937-0.0363110.0025380.159874-0.032471
XSP31Aug22C323.00CALL323.00$61.01 / 54$62.64 / 540026.913703%0.952000-0.0487900.0024210.1524730.481369
XSP31Aug22P323.00PUT323.00$2.13 / 578$2.18 / 5780033.556115%-0.048000-0.0346410.0024210.152473-0.030585
XSP31Aug22C322.00CALL322.00$61.94 / 54$63.57 / 540026.842927%0.954808-0.0471200.0023070.1452720.481586
XSP31Aug22P322.00PUT322.00$2.06 / 578$2.12 / 5780033.735863%-0.045192-0.0330150.0023070.145272-0.028783
XSP31Aug22C321.00CALL321.00$62.87 / 54$64.50 / 540026.739282%0.957490-0.0454960.0021950.1382760.481721
XSP31Aug22P321.00PUT321.00$1.99 / 595$2.04 / 5950033.863735%-0.042510-0.0314340.0021950.138276-0.027063
XSP31Aug22C320.00CALL320.00$63.80 / 54$65.48 / 540026.797322%0.960050-0.0439170.0020880.1314860.481777
XSP31Aug22P320.00PUT320.00$2.00$1.92 / 595$1.97 / 59503634.003087%-0.039950-0.0298990.0020880.131486-0.025423
XSP31Aug22C319.00CALL319.00$64.73 / 54$66.36 / 540026.420135%0.962491-0.0423840.0019830.1249040.481755
XSP31Aug22P319.00PUT319.00$1.86 / 612$1.92 / 6120034.200854%-0.037509-0.0284100.0019830.124904-0.023860
XSP31Aug22C318.00CALL318.00$65.69 / 54$67.37 / 540026.685383%0.964816-0.0408980.0018820.1185310.481658
XSP31Aug22P318.00PUT318.00$1.80 / 612$1.86 / 6120034.366141%-0.035184-0.0269680.0018820.118531-0.022372
XSP31Aug22C317.00CALL317.00$66.63 / 53$68.31 / 530026.528606%0.967027-0.0394600.0017840.1123690.481487
XSP31Aug22P317.00PUT317.00$1.74 / 629$1.80 / 6290034.523881%-0.032973-0.0255730.0017840.112369-0.020957
XSP31Aug22C316.00CALL316.00$67.55 / 53$69.17 / 530025.799747%0.969130-0.0380680.0016900.1064180.481247
XSP31Aug22P316.00PUT316.00$1.68 / 629$1.73 / 6290034.647917%-0.030870-0.0242250.0016900.106418-0.019613
XSP31Aug22C315.00CALL315.00$68.53 / 53$70.16 / 530026.014583%0.971126-0.0367230.0015990.1006770.480937
XSP31Aug22P315.00PUT315.00$2.09$1.63 / 646$1.69 / 7460334.862214%-0.028874-0.0229240.0015990.100677-0.018337
XSP31Aug22C314.00CALL314.00$69.43 / 53$71.06 / 530025.151615%0.973020-0.0354260.0015110.0951460.480561
XSP31Aug22P314.00PUT314.00$1.58 / 646$1.62 / 6460034.993013%-0.026980-0.0216710.0015110.095146-0.017128
XSP31Aug22C313.00CALL313.00$70.38 / 53$72.06 / 530025.175410%0.974814-0.0341750.0014260.0898250.480122
XSP31Aug22P313.00PUT313.00$1.53 / 663$1.57 / 6630035.166576%-0.025186-0.0204640.0014260.089825-0.015983
XSP31Aug22C312.00CALL312.00$71.33 / 53$72.96 / 530024.332489%0.976512-0.0329710.0013450.0847100.479620
XSP31Aug22P312.00PUT312.00$1.48 / 663$1.54 / 7630035.386233%-0.023488-0.0193030.0013450.084710-0.014899
XSP31Aug22C311.00CALL311.00$72.30 / 53$73.98 / 530024.613975%0.978119-0.0318130.0012670.0798000.479059
XSP31Aug22P311.00PUT311.00$1.44 / 663$1.48 / 6630035.544603%-0.021881-0.0181890.0012670.079800-0.013875
XSP31Aug22C310.00CALL310.00$73.23 / 53$74.86 / 530022.808316%0.979636-0.0307000.0011920.0750940.478441
XSP31Aug22P310.00PUT310.00$1.39 / 680$1.45 / 7800035.749066%-0.020364-0.0171200.0011920.075094-0.012908
XSP31Aug22C309.00CALL309.00$74.23 / 52$75.86 / 520023.188515%0.981067-0.0296330.0011210.0705880.477768
XSP31Aug22P309.00PUT309.00$1.35 / 680$1.39 / 6800035.891459%-0.018933-0.0160970.0011210.070588-0.011997
XSP31Aug22C308.00CALL308.00$75.17 / 52$76.85 / 520022.395763%0.982416-0.0286100.0010520.0662780.477042
XSP31Aug22P308.00PUT308.00$1.31 / 697$1.35 / 6970036.083387%-0.017584-0.0151170.0010520.066278-0.011138
XSP31Aug22C307.00CALL307.00$76.13 / 52$77.81 / 520020.744757%0.983686-0.0276300.0009870.0621630.476265
XSP31Aug22P307.00PUT307.00$1.27 / 697$1.31 / 6970036.267978%-0.016314-0.0141820.0009870.062163-0.010329
XSP31Aug22C306.00CALL306.00$77.09 / 52$78.77 / 520027.376894%0.984881-0.0266940.0009250.0582370.475440
XSP31Aug22P306.00PUT306.00$1.23 / 697$1.28 / 6970036.476376%-0.015119-0.0132890.0009250.058237-0.009570
XSP31Aug22C305.00CALL305.00$78.02 / 52$79.65 / 520027.918825%0.986003-0.0257990.0008650.0544970.474568
XSP31Aug22P305.00PUT305.00$2.53$1.20 / 714$1.24 / 7140136.680302%-0.013997-0.0124390.0008650.054497-0.008856
XSP31Aug22C304.00CALL304.00$79.01 / 52$80.69 / 520028.459337%0.987056-0.0249460.0008090.0509390.473652
XSP31Aug22P304.00PUT304.00$1.16 / 714$1.21 / 7140036.874672%-0.012944-0.0116290.0008090.050939-0.008187
XSP31Aug22C303.00CALL303.00$79.99 / 52$81.62 / 520026.882331%0.988043-0.0241330.0007550.0475580.472694
XSP31Aug22P303.00PUT303.00$1.13 / 714$1.17 / 7140037.062947%-0.011957-0.0108590.0007550.047558-0.007560
XSP31Aug22C302.00CALL302.00$80.94 / 52$82.62 / 520027.964563%0.988967-0.0233580.0007040.0443490.471696
XSP31Aug22P302.00PUT302.00$1.10 / 731$1.14 / 7310037.279366%-0.011033-0.0101290.0007040.044349-0.006974
XSP31Aug22C301.00CALL301.00$81.90 / 52$83.58 / 520027.325889%0.989831-0.0226220.0006560.0413090.470659
XSP31Aug22P301.00PUT301.00$1.07 / 731$1.11 / 7310037.491164%-0.010169-0.0094360.0006560.041309-0.006426
XSP31Aug22C300.00CALL300.00$82.89 / 52$84.58 / 520026.863955%0.990638-0.0219230.0006100.0384310.469586
XSP31Aug22P300.00PUT300.00$1.24$1.04 / 731$1.08 / 7310137.695587%-0.009362-0.0087810.0006100.038431-0.005914