XSP.IN Option Chain
End of day data from August 17, 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 |
| XSP31Aug22P415.00 | PUT | 415.00 | $1.73 | $2.02 / 306 | $2.06 / 289 | 276 | 59 | 19.251285% | -0.260951 | -0.221443 | 0.015349 | 0.281576 | -0.047244 |
| XSP31Aug22P402.00 | PUT | 402.00 | $0.74 | $0.63 / 850 | $0.66 / 1,657 | 275 | 0 | 21.709711% | -0.099767 | -0.120645 | 0.008275 | 0.151802 | -0.017943 |
| XSP31Aug22P412.00 | PUT | 412.00 | $1.77 | $1.54 / 357 | $1.58 / 357 | 164 | 5 | 19.760979% | -0.215679 | -0.200066 | 0.013825 | 0.253632 | -0.038980 |
| XSP31Aug22P413.00 | PUT | 413.00 | $1.34 | $1.69 / 340 | $1.73 / 340 | 20 | 3 | 19.602949% | -0.230277 | -0.207474 | 0.014351 | 0.263273 | -0.041642 |
| XSP31Aug22C446.00 | CALL | 446.00 | $0.63 | $0.47 / 1,184 | $0.50 / 867 | 14 | 0 | 14.714281% | 0.207872 | -0.208137 | 0.013530 | 0.248219 | 0.035515 |
| XSP31Aug22C443.00 | CALL | 443.00 | $1.03 | $0.79 / 544 | $0.82 / 544 | 10 | 1 | 14.857568% | 0.249018 | -0.230925 | 0.014977 | 0.274762 | 0.042480 |
| XSP31Aug22P418.00 | PUT | 418.00 | $2.66 | $2.63 / 238 | $2.68 / 238 | 7 | 9 | 18.760296% | -0.310295 | -0.239665 | 0.016669 | 0.305805 | -0.056284 |
| XSP31Aug22P401.00 | PUT | 401.00 | $0.61 | $0.57 / 1,301 | $0.60 / 901 | 6 | 4 | 21.861226% | -0.091240 | -0.113033 | 0.007748 | 0.142140 | -0.016403 |
| XSP31Aug22P430.00 | PUT | 430.00 | $6.16 | $7.00 / 119 | $7.05 / 119 | 2 | 6 | 16.997297% | -0.530425 | -0.264474 | 0.018787 | 0.344658 | -0.097107 |
| XSP31Aug22P429.00 | PUT | 429.00 | $6.49 | $6.49 / 119 | $6.54 / 119 | 2 | 3 | 17.115093% | -0.511703 | -0.265760 | 0.018834 | 0.345515 | -0.093596 |
| XSP31Aug22P414.00 | PUT | 414.00 | $1.90 | $1.85 / 323 | $1.89 / 323 | 2 | 2 | 19.434958% | -0.245375 | -0.214614 | 0.014860 | 0.272606 | -0.044398 |
| XSP31Aug22P407.00 | PUT | 407.00 | $0.88 | $0.98 / 595 | $1.01 / 595 | 2 | 32 | 20.668539% | -0.150720 | -0.160531 | 0.011047 | 0.202666 | -0.027169 |
| XSP31Aug22P316.00 | PUT | 316.00 | $0.02 | | $0.03 / 2,784 | 2 | 2 | 53.350092% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22P475.00 | PUT | 475.00 | $47.32 | $46.62 / 50 | $48.26 / 50 | 1 | 10 | 28.180373% | -0.981488 | 0.000135 | 0.002141 | 0.039285 | -0.191810 |
| XSP31Aug22P474.00 | PUT | 474.00 | $46.31 | $45.62 / 50 | $47.24 / 50 | 1 | 0 | 27.555911% | -0.979471 | -0.002929 | 0.002338 | 0.042891 | -0.191052 |
| XSP31Aug22P452.00 | PUT | 452.00 | $24.49 | $23.80 / 51 | $25.41 / 51 | 1 | 0 | 18.145168% | -0.860725 | -0.129444 | 0.010475 | 0.192172 | -0.161702 |
| XSP31Aug22C451.00 | CALL | 451.00 | $0.22 | $0.19 / 1,292 | $0.21 / 1,292 | 1 | 14 | 14.672086% | 0.149432 | -0.168428 | 0.010984 | 0.201510 | 0.025589 |
| XSP31Aug22P451.00 | PUT | 451.00 | $23.54 | $22.83 / 51 | $24.45 / 51 | 1 | 0 | 17.862788% | -0.850568 | -0.137409 | 0.010984 | 0.201510 | -0.159562 |
| XSP31Aug22C444.00 | CALL | 444.00 | $0.68 | $0.67 / 663 | $0.70 / 663 | 1 | 1 | 14.817494% | 0.234809 | -0.223501 | 0.014507 | 0.266142 | 0.040077 |
| XSP31Aug22C442.00 | CALL | 442.00 | $0.95 | $0.93 / 442 | $0.97 / 425 | 1 | 0 | 14.940430% | 0.263705 | -0.238127 | 0.015431 | 0.283093 | 0.044961 |
| XSP31Aug22C436.00 | CALL | 436.00 | $2.25 | $2.25 / 221 | $2.30 / 221 | 1 | 56 | 15.465288% | 0.360896 | -0.274538 | 0.017685 | 0.324432 | 0.061308 |
| XSP31Aug22P434.00 | PUT | 434.00 | $9.22 | $8.58 / 72 | $10.23 / 72 | 1 | 0 | 16.735908% | -0.603822 | -0.253383 | 0.018200 | 0.333891 | -0.110962 |
| XSP31Aug22P433.00 | PUT | 433.00 | $8.58 | $7.96 / 75 | $9.59 / 75 | 1 | 5 | 16.814493% | -0.585774 | -0.257012 | 0.018405 | 0.337643 | -0.107540 |
| XSP31Aug22C430.00 | CALL | 430.00 | $4.21 | $4.57 / 119 | $4.62 / 119 | 1 | 7 | 16.168922% | 0.469575 | -0.294048 | 0.018787 | 0.344658 | 0.079423 |
| XSP31Aug22P428.00 | PUT | 428.00 | $6.07 | $6.02 / 119 | $6.07 / 119 | 1 | 11 | 17.270740% | -0.492911 | -0.266426 | 0.018839 | 0.345609 | -0.090081 |
| XSP31Aug22C422.00 | CALL | 422.00 | $8.54 | $8.46 / 79 | $10.03 / 79 | 1 | 11 | 17.081615% | 0.618964 | -0.286362 | 0.017998 | 0.330179 | 0.103939 |
| XSP31Aug22P421.00 | PUT | 421.00 | $3.41 | $3.41 / 187 | $3.46 / 187 | 1 | 0 | 18.292999% | -0.362925 | -0.253722 | 0.017718 | 0.325053 | -0.065965 |
| XSP31Aug22C420.00 | CALL | 420.00 | $9.92 | $9.87 / 73 | $11.45 / 73 | 1 | 33 | 17.318943% | 0.654927 | -0.278440 | 0.017403 | 0.319259 | 0.109748 |
| XSP31Aug22P420.00 | PUT | 420.00 | $3.14 | $3.13 / 204 | $3.18 / 204 | 1 | 4 | 18.446309% | -0.345073 | -0.249553 | 0.017403 | 0.319259 | -0.062676 |
| XSP31Aug22C417.00 | CALL | 417.00 | $12.94 | $12.12 / 67 | $13.73 / 67 | 1 | 13 | 17.621970% | 0.706560 | -0.262688 | 0.016256 | 0.298224 | 0.118001 |
| XSP31Aug22C414.00 | CALL | 414.00 | $15.38 | $14.55 / 63 | $16.18 / 63 | 1 | 3 | 17.964240% | 0.754625 | -0.243088 | 0.014860 | 0.272606 | 0.125563 |
| XSP31Aug22P411.00 | PUT | 411.00 | $1.45 | $1.41 / 374 | $1.44 / 374 | 1 | 6 | 19.930797% | -0.201598 | -0.192434 | 0.013286 | 0.243735 | -0.036415 |
| XSP31Aug22P410.00 | PUT | 410.00 | $1.31 | $1.29 / 425 | $1.32 / 425 | 1 | 3 | 20.124262% | -0.188051 | -0.184621 | 0.012735 | 0.233636 | -0.033950 |
| XSP31Aug22P397.00 | PUT | 397.00 | $0.51 | $0.41 / 1,037 | $0.44 / 2,022 | 1 | 2 | 22.829281% | -0.062327 | -0.084737 | 0.005796 | 0.106330 | -0.011187 |
| XSP31Aug22P396.00 | PUT | 396.00 | $0.50 | $0.38 / 1,071 | $0.40 / 1,071 | 1 | 1 | 23.038425% | -0.056320 | -0.078301 | 0.005353 | 0.098207 | -0.010105 |
| XSP31Aug22P395.00 | PUT | 395.00 | $0.36 | $0.35 / 1,105 | $0.38 / 2,154 | 1 | 55 | 23.335237% | -0.050765 | -0.072151 | 0.004930 | 0.090450 | -0.009105 |
| XSP31Aug22P394.00 | PUT | 394.00 | $0.34 | $0.32 / 2,039 | $0.35 / 2,221 | 1 | 3 | 23.543128% | -0.045643 | -0.066295 | 0.004528 | 0.083071 | -0.008184 |
| XSP31Aug22P387.00 | PUT | 387.00 | $0.20 | $0.19 / 2,611 | $0.22 / 1,875 | 1 | 8 | 25.429687% | -0.020157 | -0.033795 | 0.002302 | 0.042231 | -0.003606 |
| XSP31Aug22P366.00 | PUT | 366.00 | $0.08 | $0.07 / 1,394 | $0.09 / 2,718 | 1 | 15 | 32.629960% | -0.000745 | -0.001790 | 0.000121 | 0.002225 | -0.000133 |
| XSP31Aug22C361.00 | CALL | 361.00 | $67.02 | $65.80 / 50 | $67.32 / 50 | 1 | 0 | 36.998336% | 0.999724 | -0.025542 | 0.000048 | 0.000886 | 0.148154 |
| XSP31Aug22P361.00 | PUT | 361.00 | $0.07 | $0.05 / 2,718 | $0.08 / 2,718 | 1 | 11 | 34.295350% | -0.000276 | -0.000713 | 0.000048 | 0.000886 | -0.000049 |
| XSP31Aug22C360.00 | CALL | 360.00 | $68.05 | $66.79 / 50 | $68.32 / 50 | 1 | 0 | 31.786882% | 0.999776 | -0.025347 | 0.000040 | 0.000729 | 0.147753 |
| XSP31Aug22C520.00 | CALL | 520.00 | | | $0.02 / 2,983 | 0 | 0 | 33.650115% | 0.000046 | -0.000135 | 0.000009 | 0.000164 | 0.000008 |
| XSP31Aug22P520.00 | PUT | 520.00 | | $91.57 / 50 | $93.22 / 50 | 0 | 0 | 47.136165% | -0.999954 | 0.035630 | 0.000009 | 0.000164 | -0.213470 |
| XSP31Aug22C515.00 | CALL | 515.00 | | | $0.02 / 2,983 | 0 | 0 | 32.147661% | 0.000101 | -0.000284 | 0.000019 | 0.000345 | 0.000017 |
| XSP31Aug22P515.00 | PUT | 515.00 | | $86.58 / 50 | $88.20 / 50 | 0 | 0 | 44.976024% | -0.999899 | 0.035137 | 0.000019 | 0.000345 | -0.211408 |
| XSP31Aug22C510.00 | CALL | 510.00 | | | $0.02 / 2,983 | 0 | 0 | 30.626659% | 0.000215 | -0.000579 | 0.000038 | 0.000703 | 0.000037 |
| XSP31Aug22P510.00 | PUT | 510.00 | | $81.57 / 50 | $83.22 / 50 | 0 | 0 | 42.995444% | -0.999785 | 0.034498 | 0.000038 | 0.000703 | -0.209335 |
| XSP31Aug22C505.00 | CALL | 505.00 | | | $0.02 / 2,983 | 0 | 0 | 29.081468% | 0.000447 | -0.001144 | 0.000076 | 0.001389 | 0.000078 |
| XSP31Aug22P505.00 | PUT | 505.00 | | $76.59 / 50 | $78.21 / 50 | 0 | 0 | 40.982306% | -0.999553 | 0.033589 | 0.000076 | 0.001389 | -0.207242 |
| XSP31Aug22C500.00 | CALL | 500.00 | | | $0.02 / 2,983 | 0 | 0 | 27.511599% | 0.000901 | -0.002187 | 0.000145 | 0.002652 | 0.000156 |
| XSP31Aug22P500.00 | PUT | 500.00 | $87.86 | $71.59 / 50 | $73.24 / 50 | 0 | 1 | 39.115467% | -0.999099 | 0.032203 | 0.000145 | 0.002652 | -0.205111 |
| XSP31Aug22C495.00 | CALL | 495.00 | | | $0.02 / 2,983 | 0 | 0 | 25.914870% | 0.001761 | -0.004037 | 0.000267 | 0.004894 | 0.000305 |
| XSP31Aug22P495.00 | PUT | 495.00 | | $66.60 / 50 | $68.22 / 50 | 0 | 0 | 36.837470% | -0.998239 | 0.030008 | 0.000267 | 0.004894 | -0.202910 |
| XSP31Aug22C490.00 | CALL | 490.00 | $0.98 | | $0.02 / 2,983 | 0 | 0 | 24.295090% | 0.003333 | -0.007195 | 0.000475 | 0.008715 | 0.000577 |
| XSP31Aug22P490.00 | PUT | 490.00 | | $61.60 / 50 | $63.25 / 50 | 0 | 0 | 34.878497% | -0.996667 | 0.026506 | 0.000475 | 0.008715 | -0.200585 |
| XSP31Aug22C485.00 | CALL | 485.00 | $0.90 | | $0.02 / 2,983 | 0 | 3 | 22.645674% | 0.006104 | -0.012362 | 0.000815 | 0.014959 | 0.001055 |
| XSP31Aug22P485.00 | PUT | 485.00 | | $56.61 / 50 | $58.23 / 50 | 0 | 0 | 32.530576% | -0.993896 | 0.020996 | 0.000815 | 0.014959 | -0.198054 |
| XSP31Aug22C480.00 | CALL | 480.00 | $1.25 | | $0.02 / 2,983 | 0 | 3 | 20.965051% | 0.010813 | -0.020450 | 0.001348 | 0.024721 | 0.001868 |
| XSP31Aug22P480.00 | PUT | 480.00 | | $51.62 / 50 | $53.26 / 50 | 0 | 0 | 30.541086% | -0.989187 | 0.012564 | 0.001348 | 0.024721 | -0.195189 |
| XSP31Aug22C479.00 | CALL | 479.00 | | | $0.02 / 2,983 | 0 | 0 | 20.624980% | 0.012074 | -0.022511 | 0.001483 | 0.027207 | 0.002085 |
| XSP31Aug22P479.00 | PUT | 479.00 | | $50.62 / 50 | $52.24 / 50 | 0 | 0 | 29.919527% | -0.987926 | 0.010434 | 0.001483 | 0.027207 | -0.194561 |
| XSP31Aug22C478.00 | CALL | 478.00 | | | $0.02 / 2,983 | 0 | 0 | 20.285936% | 0.013463 | -0.024741 | 0.001630 | 0.029896 | 0.002324 |
| XSP31Aug22P478.00 | PUT | 478.00 | | $49.62 / 50 | $51.24 / 50 | 0 | 0 | 29.450353% | -0.986537 | 0.008135 | 0.001630 | 0.029896 | -0.193911 |
| XSP31Aug22C477.00 | CALL | 477.00 | | | $0.02 / 2,830 | 0 | 0 | 19.942855% | 0.014992 | -0.027149 | 0.001788 | 0.032797 | 0.002588 |
| XSP31Aug22P477.00 | PUT | 477.00 | | $48.65 / 50 | $50.27 / 50 | 0 | 0 | 29.424448% | -0.985008 | 0.005658 | 0.001788 | 0.032797 | -0.193237 |
| XSP31Aug22C476.00 | CALL | 476.00 | $0.02 | | $0.02 / 2,630 | 0 | 19 | 19.599238% | 0.016671 | -0.029744 | 0.001958 | 0.035924 | 0.002877 |
| XSP31Aug22P476.00 | PUT | 476.00 | | $47.61 / 50 | $49.19 / 50 | 0 | 0 | 28.041460% | -0.983329 | 0.002995 | 0.001958 | 0.035924 | -0.192538 |
| XSP31Aug22C475.00 | CALL | 475.00 | | | $0.02 / 2,330 | 0 | 0 | 19.254342% | 0.018512 | -0.032535 | 0.002141 | 0.039285 | 0.003194 |
| XSP31Aug22C474.00 | CALL | 474.00 | | | $0.02 / 2,030 | 0 | 0 | 18.906895% | 0.020529 | -0.035530 | 0.002338 | 0.042891 | 0.003541 |
| XSP31Aug22C473.00 | CALL | 473.00 | | | $0.02 / 1,730 | 0 | 0 | 18.558933% | 0.022733 | -0.038738 | 0.002548 | 0.046751 | 0.003920 |
| XSP31Aug22P473.00 | PUT | 473.00 | | $44.65 / 50 | $46.27 / 50 | 0 | 0 | 27.502524% | -0.977267 | -0.006206 | 0.002548 | 0.046751 | -0.190262 |
| XSP31Aug22C472.00 | CALL | 472.00 | $0.42 | | $0.03 / 2,983 | 0 | 2 | 19.024806% | 0.025139 | -0.042167 | 0.002773 | 0.050876 | 0.004334 |
| XSP31Aug22P472.00 | PUT | 472.00 | | $43.63 / 50 | $45.25 / 50 | 0 | 0 | 26.736664% | -0.974861 | -0.009704 | 0.002773 | 0.050876 | -0.189438 |
| XSP31Aug22C471.00 | CALL | 471.00 | $9.69 | | $0.03 / 2,983 | 0 | 1 | 18.657709% | 0.027760 | -0.045824 | 0.003013 | 0.055273 | 0.004785 |
| XSP31Aug22P471.00 | PUT | 471.00 | | $42.63 / 50 | $44.25 / 50 | 0 | 0 | 26.253016% | -0.972240 | -0.013430 | 0.003013 | 0.055273 | -0.188577 |
| XSP31Aug22C470.00 | CALL | 470.00 | $11.04 | | $0.03 / 2,983 | 0 | 0 | 18.294419% | 0.030612 | -0.049716 | 0.003268 | 0.059950 | 0.005275 |
| XSP31Aug22P470.00 | PUT | 470.00 | $64.52 | $41.63 / 50 | $43.28 / 50 | 0 | 11 | 25.974395% | -0.969388 | -0.017390 | 0.003268 | 0.059950 | -0.187676 |
| XSP31Aug22C469.00 | CALL | 469.00 | | | $0.03 / 2,983 | 0 | 0 | 17.927724% | 0.033709 | -0.053849 | 0.003538 | 0.064914 | 0.005807 |
| XSP31Aug22P469.00 | PUT | 469.00 | | $40.63 / 50 | $42.28 / 50 | 0 | 0 | 25.485684% | -0.966291 | -0.021592 | 0.003538 | 0.064914 | -0.186733 |
| XSP31Aug22C468.00 | CALL | 468.00 | $0.03 | | $0.03 / 2,983 | 0 | 24 | 17.559509% | 0.037067 | -0.058228 | 0.003825 | 0.070172 | 0.006384 |
| XSP31Aug22P468.00 | PUT | 468.00 | | $39.64 / 50 | $41.26 / 50 | 0 | 0 | 24.925398% | -0.962933 | -0.026040 | 0.003825 | 0.070172 | -0.185746 |
| XSP31Aug22C467.00 | CALL | 467.00 | $0.04 | | $0.03 / 2,983 | 0 | 14 | 17.190152% | 0.040701 | -0.062857 | 0.004128 | 0.075726 | 0.007008 |
| XSP31Aug22P467.00 | PUT | 467.00 | | $38.64 / 50 | $40.26 / 50 | 0 | 0 | 24.429716% | -0.959299 | -0.030737 | 0.004128 | 0.075726 | -0.184711 |
| XSP31Aug22C466.00 | CALL | 466.00 | | | $0.03 / 2,983 | 0 | 3 | 16.818373% | 0.044628 | -0.067739 | 0.004447 | 0.081581 | 0.007682 |
| XSP31Aug22P466.00 | PUT | 466.00 | | $37.64 / 50 | $39.29 / 50 | 0 | 0 | 24.125218% | -0.955372 | -0.035688 | 0.004447 | 0.081581 | -0.183627 |
| XSP31Aug22C465.00 | CALL | 465.00 | $0.06 | $0.01 / 1,630 | $0.03 / 2,630 | 0 | 1 | 15.722794% | 0.048864 | -0.072875 | 0.004782 | 0.087737 | 0.008409 |
| XSP31Aug22P465.00 | PUT | 465.00 | | $36.65 / 50 | $38.27 / 50 | 0 | 0 | 23.559399% | -0.951136 | -0.040893 | 0.004782 | 0.087737 | -0.182490 |
| XSP31Aug22C464.00 | CALL | 464.00 | | $0.01 / 2,983 | $0.04 / 2,983 | 0 | 0 | 15.739732% | 0.053425 | -0.078266 | 0.005134 | 0.094195 | 0.009191 |
| XSP31Aug22P464.00 | PUT | 464.00 | | $35.68 / 50 | $37.30 / 50 | 0 | 0 | 23.425393% | -0.946575 | -0.046353 | 0.005134 | 0.094195 | -0.181297 |
| XSP31Aug22C463.00 | CALL | 463.00 | | $0.01 / 2,983 | $0.04 / 2,983 | 0 | 0 | 15.370208% | 0.058328 | -0.083911 | 0.005503 | 0.100952 | 0.010032 |
| XSP31Aug22P463.00 | PUT | 463.00 | | $34.65 / 50 | $36.29 / 50 | 0 | 0 | 22.674152% | -0.941672 | -0.052067 | 0.005503 | 0.100952 | -0.180046 |
| XSP31Aug22C462.00 | CALL | 462.00 | | $0.02 / 2,030 | $0.04 / 1,930 | 0 | 0 | 15.314727% | 0.063590 | -0.089807 | 0.005887 | 0.108004 | 0.010933 |
| XSP31Aug22P462.00 | PUT | 462.00 | | $33.66 / 50 | $35.28 / 50 | 0 | 0 | 22.164210% | -0.936410 | -0.058031 | 0.005887 | 0.108004 | -0.178734 |
| XSP31Aug22C461.00 | CALL | 461.00 | $0.07 | $0.02 / 2,983 | $0.05 / 2,983 | 0 | 1 | 15.210180% | 0.069227 | -0.095949 | 0.006287 | 0.115346 | 0.011899 |
| XSP31Aug22P461.00 | PUT | 461.00 | | $32.66 / 50 | $34.31 / 50 | 0 | 0 | 21.825433% | -0.930773 | -0.064242 | 0.006287 | 0.115346 | -0.177358 |
| XSP31Aug22C460.00 | CALL | 460.00 | $0.03 | $0.03 / 2,830 | $0.05 / 1,530 | 0 | 3 | 15.065056% | 0.075254 | -0.102330 | 0.006703 | 0.122967 | 0.012930 |
| XSP31Aug22P460.00 | PUT | 460.00 | $47.72 | $31.66 / 50 | $33.24 / 50 | 0 | 1 | 20.897615% | -0.924746 | -0.070692 | 0.006703 | 0.122967 | -0.175916 |
| XSP31Aug22C459.00 | CALL | 459.00 | $0.12 | $0.04 / 1,530 | $0.06 / 2,730 | 0 | 4 | 15.089527% | 0.081688 | -0.108942 | 0.007133 | 0.130858 | 0.014031 |
| XSP31Aug22P459.00 | PUT | 459.00 | | $30.68 / 50 | $32.30 / 50 | 0 | 0 | 20.838943% | -0.918312 | -0.077373 | 0.007133 | 0.130858 | -0.174404 |
| XSP31Aug22C458.00 | CALL | 458.00 | $0.09 | $0.04 / 2,983 | $0.07 / 2,983 | 0 | 1 | 14.870317% | 0.088543 | -0.115774 | 0.007577 | 0.139005 | 0.015203 |
| XSP31Aug22P458.00 | PUT | 458.00 | | $29.69 / 50 | $31.31 / 50 | 0 | 0 | 20.426373% | -0.911457 | -0.084274 | 0.007577 | 0.139005 | -0.172821 |
| XSP31Aug22C457.00 | CALL | 457.00 | | $0.05 / 2,983 | $0.08 / 2,983 | 0 | 0 | 14.788360% | 0.095834 | -0.122814 | 0.008034 | 0.147392 | 0.016450 |
| XSP31Aug22P457.00 | PUT | 457.00 | $26.86 | $28.72 / 50 | $30.25 / 50 | 0 | 1 | 19.734687% | -0.904166 | -0.091383 | 0.008034 | 0.147392 | -0.171165 |
| XSP31Aug22C456.00 | CALL | 456.00 | | $0.07 / 2,430 | $0.09 / 1,530 | 0 | 0 | 14.795162% | 0.103576 | -0.130047 | 0.008503 | 0.156000 | 0.017772 |
| XSP31Aug22P456.00 | PUT | 456.00 | | $27.71 / 50 | $29.36 / 50 | 0 | 0 | 19.716884% | -0.896424 | -0.098685 | 0.008503 | 0.156000 | -0.169432 |
| XSP31Aug22C455.00 | CALL | 455.00 | $0.19 | $0.08 / 2,950 | $0.11 / 2,950 | 0 | 14 | 14.730761% | 0.111779 | -0.137456 | 0.008984 | 0.164807 | 0.019172 |
| XSP31Aug22P455.00 | PUT | 455.00 | | $26.76 / 50 | $28.37 / 50 | 0 | 0 | 19.461587% | -0.888221 | -0.106162 | 0.008984 | 0.164807 | -0.167621 |
| XSP31Aug22C454.00 | CALL | 454.00 | $0.50 | $0.10 / 2,850 | $0.13 / 2,850 | 0 | 4 | 14.716855% | 0.120457 | -0.145021 | 0.009473 | 0.173790 | 0.020653 |
| XSP31Aug22P454.00 | PUT | 454.00 | | $25.75 / 50 | $27.39 / 50 | 0 | 0 | 18.957472% | -0.879543 | -0.113796 | 0.009473 | 0.173790 | -0.165730 |
| XSP31Aug22C453.00 | CALL | 453.00 | $0.27 | $0.13 / 1,411 | $0.15 / 2,411 | 0 | 13 | 14.721017% | 0.129619 | -0.152721 | 0.009971 | 0.182921 | 0.022215 |
| XSP31Aug22P453.00 | PUT | 453.00 | | $24.77 / 51 | $26.34 / 51 | 0 | 0 | 18.263081% | -0.870381 | -0.121564 | 0.009971 | 0.182921 | -0.163757 |
| XSP31Aug22C452.00 | CALL | 452.00 | $6.88 | $0.15 / 2,652 | $0.18 / 2,652 | 0 | 1 | 14.655133% | 0.139275 | -0.160532 | 0.010475 | 0.192172 | 0.023860 |
| XSP31Aug22C450.00 | CALL | 450.00 | $0.18 | $0.22 / 2,386 | $0.25 / 1,224 | 0 | 26 | 14.610006% | 0.160096 | -0.176381 | 0.011496 | 0.210900 | 0.027403 |
| XSP31Aug22P450.00 | PUT | 450.00 | $36.67 | $21.87 / 51 | $23.49 / 51 | 0 | 12 | 17.595867% | -0.839904 | -0.145430 | 0.011496 | 0.210900 | -0.157337 |
| XSP31Aug22C449.00 | CALL | 449.00 | $0.15 | $0.27 / 2,254 | $0.30 / 1,156 | 0 | 4 | 14.646413% | 0.171271 | -0.184361 | 0.012009 | 0.220306 | 0.029303 |
| XSP31Aug22P449.00 | PUT | 449.00 | | $20.92 / 52 | $22.56 / 52 | 0 | 0 | 17.441758% | -0.828729 | -0.153479 | 0.012009 | 0.220306 | -0.155027 |
| XSP31Aug22C448.00 | CALL | 448.00 | $0.38 | $0.33 / 1,071 | $0.36 / 1,971 | 0 | 1 | 14.699362% | 0.182959 | -0.192336 | 0.012520 | 0.229689 | 0.031289 |
| XSP31Aug22P448.00 | PUT | 448.00 | | $19.95 / 52 | $21.61 / 52 | 0 | 0 | 17.111947% | -0.817041 | -0.161523 | 0.012520 | 0.229689 | -0.152631 |
| XSP31Aug22C447.00 | CALL | 447.00 | | $0.39 / 1,889 | $0.43 / 1,889 | 0 | 0 | 14.707215% | 0.195160 | -0.200273 | 0.013028 | 0.239007 | 0.033360 |
| XSP31Aug22P447.00 | PUT | 447.00 | | $19.02 / 53 | $20.65 / 53 | 0 | 0 | 16.849200% | -0.804840 | -0.169529 | 0.013028 | 0.239007 | -0.150149 |
| XSP31Aug22P446.00 | PUT | 446.00 | $49.51 | $18.10 / 53 | $19.75 / 53 | 0 | 1 | 16.769081% | -0.792128 | -0.177462 | 0.013530 | 0.248219 | -0.147583 |
| XSP31Aug22C445.00 | CALL | 445.00 | $1.05 | $0.56 / 1,182 | $0.60 / 1,365 | 0 | 11 | 14.781684% | 0.221091 | -0.215892 | 0.014024 | 0.257279 | 0.037755 |
| XSP31Aug22P445.00 | PUT | 445.00 | $21.05 | $17.19 / 54 | $18.84 / 54 | 0 | 0 | 16.631390% | -0.778909 | -0.185286 | 0.014024 | 0.257279 | -0.144933 |
| XSP31Aug22P444.00 | PUT | 444.00 | | $16.32 / 55 | $17.92 / 55 | 0 | 0 | 16.521865% | -0.765191 | -0.192963 | 0.014507 | 0.266142 | -0.142200 |
| XSP31Aug22P443.00 | PUT | 443.00 | | $15.42 / 55 | $17.06 / 55 | 0 | 0 | 16.427956% | -0.750982 | -0.200457 | 0.014977 | 0.274762 | -0.139387 |
| XSP31Aug22P442.00 | PUT | 442.00 | $18.33 | $14.60 / 57 | $16.25 / 57 | 0 | 1 | 16.573804% | -0.736295 | -0.207727 | 0.015431 | 0.283093 | -0.136496 |
| XSP31Aug22C441.00 | CALL | 441.00 | $1.16 | $1.09 / 374 | $1.13 / 374 | 0 | 8 | 15.003847% | 0.278856 | -0.245068 | 0.015867 | 0.291088 | 0.047517 |
| XSP31Aug22P441.00 | PUT | 441.00 | | $13.76 / 58 | $15.43 / 58 | 0 | 0 | 16.565299% | -0.721144 | -0.214736 | 0.015867 | 0.291088 | -0.133529 |
| XSP31Aug22C440.00 | CALL | 440.00 | $2.13 | $1.27 / 340 | $1.31 / 340 | 0 | 32 | 15.070517% | 0.294455 | -0.251709 | 0.016282 | 0.298701 | 0.050146 |
| XSP31Aug22P440.00 | PUT | 440.00 | | $12.94 / 60 | $14.58 / 60 | 0 | 0 | 16.469433% | -0.705545 | -0.221446 | 0.016282 | 0.298701 | -0.130489 |
| XSP31Aug22C439.00 | CALL | 439.00 | | $1.48 / 306 | $1.52 / 306 | 0 | 0 | 15.169547% | 0.310482 | -0.258013 | 0.016674 | 0.305885 | 0.052844 |
| XSP31Aug22P439.00 | PUT | 439.00 | | $12.15 / 61 | $13.79 / 61 | 0 | 0 | 16.482085% | -0.689518 | -0.227819 | 0.016674 | 0.305885 | -0.127381 |
| XSP31Aug22C438.00 | CALL | 438.00 | $0.56 | $1.71 / 289 | $1.75 / 289 | 0 | 1 | 15.255515% | 0.326914 | -0.263942 | 0.017039 | 0.312596 | 0.055607 |
| XSP31Aug22P438.00 | PUT | 438.00 | | $11.40 / 63 | $13.04 / 63 | 0 | 0 | 16.567494% | -0.673086 | -0.233818 | 0.017039 | 0.312596 | -0.124207 |
| XSP31Aug22C437.00 | CALL | 437.00 | $1.14 | $1.97 / 255 | $2.00 / 255 | 0 | 4 | 15.341704% | 0.343728 | -0.269462 | 0.017377 | 0.318792 | 0.058430 |
| XSP31Aug22P437.00 | PUT | 437.00 | | $10.65 / 65 | $12.28 / 65 | 0 | 0 | 16.553773% | -0.656272 | -0.239406 | 0.017377 | 0.318792 | -0.120974 |
| XSP31Aug22P436.00 | PUT | 436.00 | | $9.92 / 67 | $11.57 / 67 | 0 | 0 | 16.586654% | -0.639104 | -0.244551 | 0.017685 | 0.324432 | -0.117685 |
| XSP31Aug22C435.00 | CALL | 435.00 | $3.66 | $2.56 / 204 | $2.61 / 204 | 0 | 15 | 15.561819% | 0.378390 | -0.279138 | 0.017960 | 0.329477 | 0.064237 |
| XSP31Aug22P435.00 | PUT | 435.00 | | $9.24 / 70 | $10.87 / 70 | 0 | 0 | 16.636659% | -0.621610 | -0.249220 | 0.017960 | 0.329477 | -0.114346 |
| XSP31Aug22C434.00 | CALL | 434.00 | $1.77 | $2.90 / 187 | $2.95 / 187 | 0 | 3 | 15.668760% | 0.396178 | -0.283232 | 0.018200 | 0.333891 | 0.067210 |
| XSP31Aug22C433.00 | CALL | 433.00 | $4.80 | $3.28 / 170 | $3.32 / 170 | 0 | 4 | 15.797368% | 0.414226 | -0.286793 | 0.018405 | 0.337643 | 0.070222 |
| XSP31Aug22C432.00 | CALL | 432.00 | $5.12 | $3.68 / 153 | $3.73 / 153 | 0 | 69 | 15.926915% | 0.432500 | -0.289796 | 0.018572 | 0.340704 | 0.073266 |
| XSP31Aug22P432.00 | PUT | 432.00 | | $7.50 / 78 | $8.82 / 78 | 0 | 0 | 16.860838% | -0.567500 | -0.260084 | 0.018572 | 0.340704 | -0.104085 |
| XSP31Aug22C431.00 | CALL | 431.00 | $5.16 | $4.11 / 136 | $4.16 / 136 | 0 | 12 | 16.048404% | 0.450962 | -0.292221 | 0.018699 | 0.343049 | 0.076335 |
| XSP31Aug22P431.00 | PUT | 431.00 | | $7.53 / 119 | $7.58 / 119 | 0 | 0 | 16.856636% | -0.549038 | -0.262577 | 0.018699 | 0.343049 | -0.100605 |
| XSP31Aug22C429.00 | CALL | 429.00 | $2.69 | $5.07 / 119 | $5.11 / 119 | 0 | 7 | 16.309838% | 0.488297 | -0.295266 | 0.018834 | 0.345515 | 0.082523 |
| XSP31Aug22C428.00 | CALL | 428.00 | $3.82 | $5.59 / 119 | $5.64 / 119 | 0 | 14 | 16.455521% | 0.507089 | -0.295863 | 0.018839 | 0.345609 | 0.085628 |
| XSP31Aug22C427.00 | CALL | 427.00 | $9.15 | $6.14 / 119 | $6.19 / 119 | 0 | 4 | 16.592822% | 0.525909 | -0.295833 | 0.018802 | 0.344935 | 0.088730 |
| XSP31Aug22P427.00 | PUT | 427.00 | $3.76 | $5.57 / 119 | $5.62 / 119 | 0 | 2 | 17.407318% | -0.474091 | -0.266465 | 0.018802 | 0.344935 | -0.086569 |
| XSP31Aug22C426.00 | CALL | 426.00 | $5.80 | $6.72 / 119 | $6.77 / 119 | 0 | 2 | 16.738321% | 0.544715 | -0.295174 | 0.018723 | 0.343490 | 0.091821 |
| XSP31Aug22P426.00 | PUT | 426.00 | | $5.15 / 119 | $5.19 / 119 | 0 | 0 | 17.541100% | -0.455285 | -0.265875 | 0.018723 | 0.343490 | -0.083066 |
| XSP31Aug22C425.00 | CALL | 425.00 | $7.25 | $7.32 / 119 | $7.37 / 119 | 0 | 59 | 16.864414% | 0.563466 | -0.293889 | 0.018603 | 0.341281 | 0.094895 |
| XSP31Aug22P425.00 | PUT | 425.00 | $4.21 | $4.75 / 136 | $4.80 / 136 | 0 | 5 | 17.688733% | -0.436534 | -0.264659 | 0.018603 | 0.341281 | -0.079582 |
| XSP31Aug22C424.00 | CALL | 424.00 | $5.55 | $7.95 / 102 | $8.00 / 102 | 0 | 19 | 17.004225% | 0.582118 | -0.291984 | 0.018441 | 0.338315 | 0.097945 |
| XSP31Aug22P424.00 | PUT | 424.00 | $7.60 | $4.38 / 136 | $4.43 / 136 | 0 | 2 | 17.838169% | -0.417882 | -0.262822 | 0.018441 | 0.338315 | -0.076122 |
| XSP31Aug22C423.00 | CALL | 423.00 | $6.84 | $7.80 / 82 | $9.36 / 82 | 0 | 82 | 16.990365% | 0.600631 | -0.289470 | 0.018239 | 0.334608 | 0.100961 |
| XSP31Aug22P423.00 | PUT | 423.00 | | $4.03 / 153 | $4.08 / 153 | 0 | 0 | 17.976327% | -0.399369 | -0.260377 | 0.018239 | 0.334608 | -0.072695 |
| XSP31Aug22P422.00 | PUT | 422.00 | $4.90 | $3.71 / 170 | $3.76 / 170 | 0 | 1 | 18.135242% | -0.381036 | -0.257337 | 0.017998 | 0.330179 | -0.069307 |
| XSP31Aug22C421.00 | CALL | 421.00 | $4.20 | $9.15 / 76 | $10.73 / 76 | 0 | 5 | 17.197458% | 0.637075 | -0.282677 | 0.017718 | 0.325053 | 0.106870 |
| XSP31Aug22C419.00 | CALL | 419.00 | $2.96 | $10.63 / 71 | $12.18 / 71 | 0 | 1 | 17.455992% | 0.672482 | -0.273676 | 0.017052 | 0.312830 | 0.112567 |
| XSP31Aug22P419.00 | PUT | 419.00 | $11.99 | $2.87 / 221 | $2.92 / 221 | 0 | 3 | 18.603415% | -0.327518 | -0.244858 | 0.017052 | 0.312830 | -0.059447 |
| XSP31Aug22C418.00 | CALL | 418.00 | $9.87 | $11.49 / 69 | $12.88 / 69 | 0 | 11 | 17.646712% | 0.689705 | -0.268414 | 0.016669 | 0.305805 | 0.115320 |
| XSP31Aug22P417.00 | PUT | 417.00 | $2.37 | $2.41 / 255 | $2.46 / 255 | 0 | 4 | 18.926929% | -0.293440 | -0.234008 | 0.016256 | 0.298224 | -0.053192 |
| XSP31Aug22C416.00 | CALL | 416.00 | $8.44 | $12.91 / 66 | $14.54 / 66 | 0 | 2 | 17.749139% | 0.723018 | -0.256533 | 0.015815 | 0.290132 | 0.120605 |
| XSP31Aug22P416.00 | PUT | 416.00 | $3.86 | $2.21 / 272 | $2.25 / 272 | 0 | 30 | 19.091309% | -0.276982 | -0.227921 | 0.015815 | 0.290132 | -0.050177 |
| XSP31Aug22C415.00 | CALL | 415.00 | $14.63 | $13.73 / 64 | $15.35 / 64 | 0 | 9 | 17.870746% | 0.739049 | -0.249986 | 0.015349 | 0.281576 | 0.123128 |
| XSP31Aug22C413.00 | CALL | 413.00 | $14.19 | $15.38 / 62 | $17.01 / 62 | 0 | 56 | 18.013547% | 0.769723 | -0.235879 | 0.014351 | 0.263273 | 0.127909 |
| XSP31Aug22C412.00 | CALL | 412.00 | $12.76 | $16.39 / 60 | $17.75 / 60 | 0 | 5 | 18.208332% | 0.784321 | -0.228403 | 0.013825 | 0.253632 | 0.130160 |
| XSP31Aug22C411.00 | CALL | 411.00 | $10.65 | $17.09 / 59 | $18.73 / 59 | 0 | 3 | 18.156911% | 0.798402 | -0.220702 | 0.013286 | 0.243735 | 0.132315 |
| XSP31Aug22C410.00 | CALL | 410.00 | $16.02 | $18.13 / 58 | $19.49 / 58 | 0 | 79 | 18.360955% | 0.811949 | -0.212820 | 0.012735 | 0.233636 | 0.134369 |
| XSP31Aug22C409.00 | CALL | 409.00 | $4.97 | $18.85 / 58 | $20.50 / 58 | 0 | 3 | 18.293248% | 0.824951 | -0.204801 | 0.012177 | 0.223390 | 0.136322 |
| XSP31Aug22P409.00 | PUT | 409.00 | $2.79 | $1.17 / 476 | $1.21 / 776 | 0 | 3 | 20.293618% | -0.175049 | -0.176671 | 0.012177 | 0.223390 | -0.031586 |
| XSP31Aug22C408.00 | CALL | 408.00 | $12.14 | $19.74 / 57 | $21.39 / 57 | 0 | 18 | 18.298938% | 0.837396 | -0.196688 | 0.011613 | 0.213049 | 0.138172 |
| XSP31Aug22P408.00 | PUT | 408.00 | $2.37 | $1.07 / 544 | $1.10 / 544 | 0 | 3 | 20.460888% | -0.162604 | -0.168627 | 0.011613 | 0.213049 | -0.029326 |
| XSP31Aug22C407.00 | CALL | 407.00 | $6.62 | $20.65 / 56 | $22.30 / 56 | 0 | 1 | 18.360022% | 0.849280 | -0.188523 | 0.011047 | 0.202666 | 0.139919 |
| XSP31Aug22C406.00 | CALL | 406.00 | $16.45 | $21.73 / 55 | $23.19 / 55 | 0 | 1 | 18.929795% | 0.860598 | -0.180348 | 0.010482 | 0.192291 | 0.141560 |
| XSP31Aug22P406.00 | PUT | 406.00 | $0.83 | $0.89 / 663 | $0.93 / 846 | 0 | 6 | 20.859404% | -0.139402 | -0.152424 | 0.010482 | 0.192291 | -0.025117 |
| XSP31Aug22C405.00 | CALL | 405.00 | $23.25 | $22.48 / 55 | $24.13 / 55 | 0 | 12 | 18.330315% | 0.871349 | -0.172200 | 0.009919 | 0.181973 | 0.143098 |
| XSP31Aug22P405.00 | PUT | 405.00 | $1.85 | $0.81 / 1,014 | $0.85 / 714 | 0 | 4 | 21.040619% | -0.128651 | -0.144345 | 0.009919 | 0.181973 | -0.023169 |
| XSP31Aug22C404.00 | CALL | 404.00 | $9.04 | $23.41 / 54 | $25.07 / 54 | 0 | 1 | 18.368048% | 0.881535 | -0.164119 | 0.009362 | 0.171757 | 0.144531 |
| XSP31Aug22P404.00 | PUT | 404.00 | | $0.75 / 765 | $0.78 / 965 | 0 | 0 | 21.276857% | -0.118465 | -0.136333 | 0.009362 | 0.171757 | -0.021325 |
| XSP31Aug22C403.00 | CALL | 403.00 | $2.75 | $24.38 / 54 | $26.03 / 54 | 0 | 1 | 18.644253% | 0.891161 | -0.156139 | 0.008813 | 0.161687 | 0.145862 |
| XSP31Aug22P403.00 | PUT | 403.00 | $5.38 | $0.68 / 816 | $0.71 / 816 | 0 | 3 | 21.436107% | -0.108839 | -0.128422 | 0.008813 | 0.161687 | -0.019583 |
| XSP31Aug22C402.00 | CALL | 402.00 | $14.33 | $25.30 / 53 | $26.94 / 53 | 0 | 51 | 18.299286% | 0.900233 | -0.148294 | 0.008275 | 0.151802 | 0.147092 |
| XSP31Aug22C401.00 | CALL | 401.00 | $7.90 | $26.27 / 53 | $27.92 / 53 | 0 | 55 | 18.583175% | 0.908760 | -0.140613 | 0.007748 | 0.142140 | 0.148222 |
| XSP31Aug22C400.00 | CALL | 400.00 | $6.97 | $27.22 / 53 | $28.87 / 53 | 0 | 39 | 18.469016% | 0.916753 | -0.133124 | 0.007235 | 0.132734 | 0.149254 |
| XSP31Aug22P400.00 | PUT | 400.00 | $0.52 | $0.52 / 1,823 | $0.56 / 1,823 | 0 | 11 | 22.103347% | -0.083247 | -0.105613 | 0.007235 | 0.132734 | -0.014960 |
| XSP31Aug22C399.00 | CALL | 399.00 | $11.55 | $28.18 / 52 | $29.78 / 52 | 0 | 5 | 17.948829% | 0.924226 | -0.125852 | 0.006738 | 0.123614 | 0.150192 |
| XSP31Aug22P399.00 | PUT | 399.00 | $0.50 | $0.48 / 1,769 | $0.51 / 969 | 0 | 7 | 22.311634% | -0.075774 | -0.098410 | 0.006738 | 0.123614 | -0.013611 |
| XSP31Aug22C398.00 | CALL | 398.00 | $24.07 | $29.14 / 52 | $30.79 / 52 | 0 | 25 | 18.213556% | 0.931194 | -0.118819 | 0.006258 | 0.114805 | 0.151038 |
| XSP31Aug22P398.00 | PUT | 398.00 | $0.52 | $0.44 / 1,955 | $0.47 / 1,003 | 0 | 2 | 22.531812% | -0.068806 | -0.091445 | 0.006258 | 0.114805 | -0.012355 |
| XSP31Aug22C397.00 | CALL | 397.00 | $24.95 | $30.12 / 52 | $31.76 / 52 | 0 | 2 | 18.217710% | 0.937673 | -0.112042 | 0.005796 | 0.106330 | 0.151795 |
| XSP31Aug22C396.00 | CALL | 396.00 | $12.39 | $31.09 / 52 | $32.70 / 52 | 0 | 6 | 17.530523% | 0.943680 | -0.105538 | 0.005353 | 0.098207 | 0.152466 |
| XSP31Aug22C395.00 | CALL | 395.00 | $11.65 | $32.06 / 51 | $33.67 / 51 | 0 | 4 | 16.916167% | 0.949235 | -0.099318 | 0.004930 | 0.090450 | 0.153056 |
| XSP31Aug22C394.00 | CALL | 394.00 | | $32.99 / 51 | $34.64 / 51 | 0 | 0 | 17.839500% | 0.954357 | -0.093394 | 0.004528 | 0.083071 | 0.153567 |
| XSP31Aug22C393.00 | CALL | 393.00 | | $34.01 / 51 | $35.62 / 51 | 0 | 0 | 17.435123% | 0.959066 | -0.087770 | 0.004147 | 0.076078 | 0.154003 |
| XSP31Aug22P393.00 | PUT | 393.00 | $2.63 | $0.30 / 1,156 | $0.33 / 2,254 | 0 | 655 | 23.857104% | -0.040934 | -0.060740 | 0.004147 | 0.076078 | -0.007337 |
| XSP31Aug22C392.00 | CALL | 392.00 | $8.90 | $35.07 / 51 | $36.57 / 51 | 0 | 0 | 14.597103% | 0.963384 | -0.082452 | 0.003787 | 0.069474 | 0.154369 |
| XSP31Aug22P392.00 | PUT | 392.00 | $3.84 | $0.28 / 1,173 | $0.30 / 1,173 | 0 | 1 | 24.075725% | -0.036616 | -0.055491 | 0.003787 | 0.069474 | -0.006561 |
| XSP31Aug22C391.00 | CALL | 391.00 | $26.03 | $36.04 / 51 | $37.55 / 51 | 0 | 5 | 19.312248% | 0.967331 | -0.077440 | 0.003448 | 0.063260 | 0.154667 |
| XSP31Aug22P391.00 | PUT | 391.00 | $3.23 | $0.26 / 1,207 | $0.28 / 1,207 | 0 | 5 | 24.344510% | -0.032669 | -0.050548 | 0.003448 | 0.063260 | -0.005852 |
| XSP31Aug22C390.00 | CALL | 390.00 | $29.70 | $37.02 / 51 | $38.54 / 51 | 0 | 106 | 18.527278% | 0.970930 | -0.072735 | 0.003131 | 0.057435 | 0.154903 |
| XSP31Aug22P390.00 | PUT | 390.00 | $0.45 | $0.24 / 1,624 | $0.27 / 2,386 | 0 | 29 | 24.669691% | -0.029070 | -0.045911 | 0.003131 | 0.057435 | -0.005205 |
| XSP31Aug22C389.00 | CALL | 389.00 | $12.52 | $38.01 / 51 | $39.52 / 51 | 0 | 33 | 22.259570% | 0.974200 | -0.068332 | 0.002834 | 0.051993 | 0.155080 |
| XSP31Aug22P389.00 | PUT | 389.00 | $1.61 | $0.22 / 2,419 | $0.25 / 2,419 | 0 | 21 | 24.885897% | -0.025800 | -0.041577 | 0.002834 | 0.051993 | -0.004618 |
| XSP31Aug22C388.00 | CALL | 388.00 | $25.27 | $38.99 / 51 | $40.50 / 51 | 0 | 52 | 17.804904% | 0.977165 | -0.064227 | 0.002558 | 0.046928 | 0.155201 |
| XSP31Aug22P388.00 | PUT | 388.00 | $0.30 | $0.21 / 1,358 | $0.23 / 1,258 | 0 | 1 | 25.168987% | -0.022835 | -0.037541 | 0.002558 | 0.046928 | -0.004086 |
| XSP31Aug22C387.00 | CALL | 387.00 | $18.25 | $39.87 / 50 | $41.51 / 50 | 0 | 8 | 28.330704% | 0.979843 | -0.060413 | 0.002302 | 0.042231 | 0.155271 |
| XSP31Aug22C386.00 | CALL | 386.00 | $14.72 | $40.96 / 50 | $42.48 / 50 | 0 | 2 | 17.892118% | 0.982256 | -0.056881 | 0.002065 | 0.037890 | 0.155293 |
| XSP31Aug22P386.00 | PUT | 386.00 | $0.36 | $0.18 / 2,519 | $0.21 / 2,519 | 0 | 9 | 25.774619% | -0.017744 | -0.030332 | 0.002065 | 0.037890 | -0.003173 |
| XSP31Aug22C385.00 | CALL | 385.00 | $15.35 | $41.85 / 50 | $43.49 / 50 | 0 | 2 | 20.103308% | 0.984423 | -0.053621 | 0.001848 | 0.033893 | 0.155271 |
| XSP31Aug22P385.00 | PUT | 385.00 | $0.51 | $0.17 / 2,552 | $0.20 / 2,552 | 0 | 93 | 26.106003% | -0.015577 | -0.027141 | 0.001848 | 0.033893 | -0.002785 |
| XSP31Aug22C384.00 | CALL | 384.00 | $16.07 | $42.83 / 50 | $44.45 / 50 | 0 | 5 | 26.564323% | 0.986364 | -0.050623 | 0.001648 | 0.030226 | 0.155208 |
| XSP31Aug22P384.00 | PUT | 384.00 | $2.58 | $0.16 / 2,585 | $0.19 / 2,585 | 0 | 1 | 26.421477% | -0.013636 | -0.024212 | 0.001648 | 0.030226 | -0.002437 |
| XSP31Aug22C383.00 | CALL | 383.00 | $12.66 | $43.82 / 50 | $45.48 / 50 | 0 | 6 | 27.161877% | 0.988097 | -0.047875 | 0.001465 | 0.026873 | 0.155108 |
| XSP31Aug22P383.00 | PUT | 383.00 | $0.48 | $0.15 / 2,585 | $0.18 / 2,585 | 0 | 20 | 26.721382% | -0.011903 | -0.021533 | 0.001465 | 0.026873 | -0.002127 |
| XSP31Aug22C382.00 | CALL | 382.00 | $22.23 | $44.81 / 50 | $46.47 / 50 | 0 | 4 | 25.381553% | 0.989639 | -0.045364 | 0.001298 | 0.023818 | 0.154973 |
| XSP31Aug22P382.00 | PUT | 382.00 | $0.46 | $0.14 / 2,743 | $0.17 / 2,618 | 0 | 21 | 27.003752% | -0.010361 | -0.019091 | 0.001298 | 0.023818 | -0.001851 |
| XSP31Aug22C381.00 | CALL | 381.00 | $31.98 | $45.80 / 50 | $47.42 / 50 | 0 | 3 | 27.840879% | 0.991008 | -0.043077 | 0.001147 | 0.021045 | 0.154808 |
| XSP31Aug22P381.00 | PUT | 381.00 | $0.96 | $0.14 / 1,343 | $0.16 / 2,143 | 0 | 4 | 27.405304% | -0.008992 | -0.016873 | 0.001147 | 0.021045 | -0.001606 |
| XSP31Aug22C380.00 | CALL | 380.00 | $39.98 | $46.82 / 50 | $48.44 / 50 | 0 | 3 | 22.035779% | 0.992218 | -0.041002 | 0.001010 | 0.018536 | 0.154614 |
| XSP31Aug22P380.00 | PUT | 380.00 | $0.23 | $0.13 / 2,243 | $0.15 / 1,343 | 0 | 66 | 27.656947% | -0.007782 | -0.014866 | 0.001010 | 0.018536 | -0.001390 |
| XSP31Aug22C379.00 | CALL | 379.00 | $33.18 | $47.72 / 50 | $49.43 / 50 | 0 | 0 | 27.611016% | 0.993285 | -0.039123 | 0.000887 | 0.016275 | 0.154394 |
| XSP31Aug22P379.00 | PUT | 379.00 | $0.55 | $0.12 / 2,618 | $0.15 / 2,618 | 0 | 2 | 28.041500% | -0.006715 | -0.013056 | 0.000887 | 0.016275 | -0.001199 |
| XSP31Aug22C378.00 | CALL | 378.00 | | $48.81 / 50 | $50.42 / 50 | 0 | 0 | 29.020651% | 0.994224 | -0.037428 | 0.000776 | 0.014244 | 0.154151 |
| XSP31Aug22P378.00 | PUT | 378.00 | $2.04 | $0.12 / 1,360 | $0.14 / 2,460 | 0 | 1 | 28.415643% | -0.005776 | -0.011430 | 0.000776 | 0.014244 | -0.001031 |
| XSP31Aug22C377.00 | CALL | 377.00 | $19.66 | $49.77 / 50 | $51.43 / 50 | 0 | 2 | 29.032538% | 0.995045 | -0.035904 | 0.000677 | 0.012427 | 0.153888 |
| XSP31Aug22P377.00 | PUT | 377.00 | $0.32 | $0.11 / 2,652 | $0.14 / 2,652 | 0 | 7 | 28.781830% | -0.004955 | -0.009974 | 0.000677 | 0.012427 | -0.000884 |
| XSP31Aug22C376.00 | CALL | 376.00 | | $50.87 / 50 | $52.39 / 50 | 0 | 0 | 28.963875% | 0.995763 | -0.034537 | 0.000589 | 0.010807 | 0.153605 |
| XSP31Aug22P376.00 | PUT | 376.00 | $1.65 | $0.10 / 2,652 | $0.13 / 2,652 | 0 | 4 | 28.968495% | -0.004237 | -0.008676 | 0.000589 | 0.010807 | -0.000756 |
| XSP31Aug22C375.00 | CALL | 375.00 | $14.18 | $51.79 / 50 | $53.40 / 50 | 0 | 10 | 29.178484% | 0.996388 | -0.033314 | 0.000511 | 0.009367 | 0.153306 |
| XSP31Aug22P375.00 | PUT | 375.00 | $0.18 | $0.10 / 2,652 | $0.13 / 2,652 | 0 | 95 | 29.489405% | -0.003612 | -0.007522 | 0.000511 | 0.009367 | -0.000644 |
| XSP31Aug22C374.00 | CALL | 374.00 | $14.03 | $52.86 / 50 | $54.37 / 50 | 0 | 1 | 29.366783% | 0.996931 | -0.032223 | 0.000441 | 0.008093 | 0.152993 |
| XSP31Aug22P374.00 | PUT | 374.00 | $1.51 | $0.10 / 1,377 | $0.12 / 2,685 | 0 | 1 | 29.828222% | -0.003069 | -0.006500 | 0.000441 | 0.008093 | -0.000547 |
| XSP31Aug22C373.00 | CALL | 373.00 | | $53.78 / 50 | $55.39 / 50 | 0 | 0 | 29.526577% | 0.997399 | -0.031253 | 0.000380 | 0.006968 | 0.152666 |
| XSP31Aug22P373.00 | PUT | 373.00 | $1.02 | $0.09 / 2,685 | $0.12 / 2,685 | 0 | 7 | 30.155819% | -0.002601 | -0.005598 | 0.000380 | 0.006968 | -0.000464 |
| XSP31Aug22C372.00 | CALL | 372.00 | | $54.85 / 50 | $56.36 / 50 | 0 | 0 | 29.191530% | 0.997804 | -0.030391 | 0.000326 | 0.005980 | 0.152327 |
| XSP31Aug22P372.00 | PUT | 372.00 | $1.13 | $0.09 / 1,777 | $0.11 / 2,685 | 0 | 3 | 30.474569% | -0.002196 | -0.004806 | 0.000326 | 0.005980 | -0.000391 |
| XSP31Aug22C371.00 | CALL | 371.00 | | $55.84 / 50 | $57.36 / 50 | 0 | 0 | 30.206517% | 0.998151 | -0.029628 | 0.000279 | 0.005115 | 0.151979 |
| XSP31Aug22P371.00 | PUT | 371.00 | $0.20 | $0.08 / 2,685 | $0.11 / 2,685 | 0 | 7 | 30.781836% | -0.001849 | -0.004111 | 0.000279 | 0.005115 | -0.000329 |
| XSP31Aug22C370.00 | CALL | 370.00 | $28.05 | $56.76 / 50 | $58.38 / 50 | 0 | 4 | 29.215217% | 0.998448 | -0.028953 | 0.000238 | 0.004360 | 0.151621 |
| XSP31Aug22P370.00 | PUT | 370.00 | $0.32 | $0.08 / 2,685 | $0.10 / 1,777 | 0 | 28 | 31.072730% | -0.001552 | -0.003506 | 0.000238 | 0.004360 | -0.000276 |
| XSP31Aug22C369.00 | CALL | 369.00 | | $57.76 / 50 | $59.37 / 50 | 0 | 0 | 29.765515% | 0.998702 | -0.028358 | 0.000202 | 0.003704 | 0.151256 |
| XSP31Aug22P369.00 | PUT | 369.00 | $0.89 | $0.08 / 1,377 | $0.10 / 2,685 | 0 | 1 | 31.584192% | -0.001298 | -0.002979 | 0.000202 | 0.003704 | -0.000231 |
| XSP31Aug22C368.00 | CALL | 368.00 | | $58.83 / 50 | $60.34 / 50 | 0 | 0 | 29.677745% | 0.998918 | -0.027833 | 0.000171 | 0.003136 | 0.150884 |
| XSP31Aug22P368.00 | PUT | 368.00 | $0.30 | $0.07 / 2,718 | $0.10 / 2,718 | 0 | 4 | 31.861678% | -0.001082 | -0.002522 | 0.000171 | 0.003136 | -0.000193 |
| XSP31Aug22C367.00 | CALL | 367.00 | | $59.72 / 50 | $61.37 / 50 | 0 | 0 | 0.000000% | 0.999101 | -0.027370 | 0.000144 | 0.002646 | 0.150506 |
| XSP31Aug22P367.00 | PUT | 367.00 | $0.30 | $0.07 / 2,718 | $0.09 / 1,994 | 0 | 2 | 32.123036% | -0.000899 | -0.002129 | 0.000144 | 0.002646 | -0.000160 |
| XSP31Aug22C366.00 | CALL | 366.00 | | $60.82 / 50 | $62.34 / 50 | 0 | 0 | 33.434353% | 0.999255 | -0.026963 | 0.000121 | 0.002225 | 0.150123 |
| XSP31Aug22C365.00 | CALL | 365.00 | | $61.71 / 50 | $63.36 / 50 | 0 | 0 | 29.742882% | 0.999385 | -0.026604 | 0.000102 | 0.001864 | 0.149736 |
| XSP31Aug22P365.00 | PUT | 365.00 | $0.52 | $0.06 / 2,718 | $0.09 / 2,718 | 0 | 851 | 32.871115% | -0.000615 | -0.001500 | 0.000102 | 0.001864 | -0.000109 |
| XSP31Aug22C364.00 | CALL | 364.00 | | $62.81 / 50 | $64.33 / 50 | 0 | 0 | 0.000000% | 0.999494 | -0.026288 | 0.000085 | 0.001556 | 0.149345 |
| XSP31Aug22P364.00 | PUT | 364.00 | $1.10 | $0.06 / 2,718 | $0.08 / 1,394 | 0 | 1 | 33.095557% | -0.000506 | -0.001252 | 0.000085 | 0.001556 | -0.000090 |
| XSP31Aug22C363.00 | CALL | 363.00 | | $63.81 / 50 | $65.33 / 50 | 0 | 0 | 0.000000% | 0.999585 | -0.026008 | 0.000071 | 0.001294 | 0.148950 |
| XSP31Aug22P363.00 | PUT | 363.00 | $0.36 | $0.06 / 2,294 | $0.08 / 2,718 | 0 | 26 | 33.595841% | -0.000415 | -0.001042 | 0.000071 | 0.001294 | -0.000074 |
| XSP31Aug22C362.00 | CALL | 362.00 | $27.29 | $64.70 / 50 | $66.36 / 50 | 0 | 1 | 0.000000% | 0.999661 | -0.025762 | 0.000058 | 0.001073 | 0.148553 |
| XSP31Aug22P362.00 | PUT | 362.00 | $0.07 | $0.05 / 2,718 | $0.08 / 2,718 | 0 | 5 | 33.794814% | -0.000339 | -0.000864 | 0.000058 | 0.001073 | -0.000060 |
| XSP31Aug22P360.00 | PUT | 360.00 | $0.09 | $0.05 / 2,751 | $0.07 / 1,411 | 0 | 85 | 34.470050% | -0.000224 | -0.000587 | 0.000040 | 0.000729 | -0.000040 |
| XSP31Aug22C359.00 | CALL | 359.00 | | $67.69 / 50 | $69.34 / 50 | 0 | 0 | 35.951414% | 0.999819 | -0.025173 | 0.000033 | 0.000598 | 0.147350 |
| XSP31Aug22P359.00 | PUT | 359.00 | $0.35 | $0.05 / 2,751 | $0.07 / 2,611 | 0 | 0 | 34.967653% | -0.000181 | -0.000481 | 0.000033 | 0.000598 | -0.000032 |
| XSP31Aug22C358.00 | CALL | 358.00 | | $68.79 / 50 | $70.31 / 50 | 0 | 0 | 38.224176% | 0.999854 | -0.025016 | 0.000027 | 0.000488 | 0.146946 |
| XSP31Aug22P358.00 | PUT | 358.00 | $0.31 | $0.05 / 1,511 | $0.07 / 2,751 | 0 | 2 | 35.462236% | -0.000146 | -0.000393 | 0.000027 | 0.000488 | -0.000026 |
| XSP31Aug22C357.00 | CALL | 357.00 | | $69.69 / 50 | $71.31 / 50 | 0 | 0 | 36.488493% | 0.999883 | -0.024874 | 0.000022 | 0.000397 | 0.146540 |
| XSP31Aug22P357.00 | PUT | 357.00 | $0.07 | $0.04 / 2,751 | $0.07 / 2,751 | 0 | 3 | 35.603234% | -0.000117 | -0.000320 | 0.000022 | 0.000397 | -0.000021 |
| XSP31Aug22C356.00 | CALL | 356.00 | | $70.68 / 50 | $72.34 / 50 | 0 | 0 | 0.000000% | 0.999907 | -0.024745 | 0.000018 | 0.000322 | 0.146134 |
| XSP31Aug22P356.00 | PUT | 356.00 | $4.42 | $0.04 / 2,751 | $0.07 / 2,751 | 0 | 1 | 36.098652% | -0.000093 | -0.000259 | 0.000018 | 0.000322 | -0.000017 |
| XSP31Aug22C355.00 | CALL | 355.00 | | $71.68 / 50 | $73.32 / 50 | 0 | 0 | 0.000000% | 0.999926 | -0.024626 | 0.000014 | 0.000260 | 0.145727 |
| XSP31Aug22P355.00 | PUT | 355.00 | $0.30 | $0.04 / 2,751 | $0.07 / 2,751 | 0 | 15 | 36.592274% | -0.000074 | -0.000210 | 0.000014 | 0.000260 | -0.000013 |
| XSP31Aug22C354.00 | CALL | 354.00 | | $72.78 / 50 | $74.30 / 50 | 0 | 0 | 0.000000% | 0.999941 | -0.024516 | 0.000011 | 0.000209 | 0.145319 |
| XSP31Aug22P354.00 | PUT | 354.00 | $0.30 | $0.04 / 2,751 | $0.06 / 1,811 | 0 | 0 | 36.694799% | -0.000059 | -0.000169 | 0.000011 | 0.000209 | -0.000011 |
| XSP31Aug22C353.00 | CALL | 353.00 | | $73.67 / 50 | $75.33 / 50 | 0 | 0 | 0.000000% | 0.999953 | -0.024414 | 0.000009 | 0.000168 | 0.144910 |
| XSP31Aug22P353.00 | PUT | 353.00 | $0.57 | $0.04 / 2,611 | $0.06 / 2,751 | 0 | 4 | 37.185630% | -0.000047 | -0.000135 | 0.000009 | 0.000168 | -0.000008 |
| XSP31Aug22C352.00 | CALL | 352.00 | | $74.67 / 50 | $76.29 / 50 | 0 | 0 | 0.000000% | 0.999963 | -0.024318 | 0.000007 | 0.000134 | 0.144502 |
| XSP31Aug22P352.00 | PUT | 352.00 | $0.09 | $0.04 / 1,511 | $0.06 / 2,751 | 0 | 1 | 37.680530% | -0.000037 | -0.000108 | 0.000007 | 0.000134 | -0.000007 |
| XSP31Aug22C351.00 | CALL | 351.00 | | $75.67 / 50 | $77.29 / 50 | 0 | 0 | 0.000000% | 0.999971 | -0.024227 | 0.000006 | 0.000106 | 0.144093 |
| XSP31Aug22P351.00 | PUT | 351.00 | $1.46 | $0.03 / 2,751 | $0.06 / 2,751 | 0 | 1 | 37.735510% | -0.000029 | -0.000086 | 0.000006 | 0.000106 | -0.000005 |
| XSP31Aug22C350.00 | CALL | 350.00 | $56.01 | $76.76 / 50 | $78.29 / 50 | 0 | 10 | 34.038111% | 0.999977 | -0.024140 | 0.000005 | 0.000084 | 0.143683 |
| XSP31Aug22P350.00 | PUT | 350.00 | $0.24 | $0.03 / 2,751 | $0.06 / 2,751 | 0 | 21 | 38.229129% | -0.000023 | -0.000068 | 0.000005 | 0.000084 | -0.000004 |
| XSP31Aug22C349.00 | CALL | 349.00 | | $77.74 / 50 | $79.31 / 50 | 0 | 0 | 0.000000% | 0.999982 | -0.024057 | 0.000004 | 0.000066 | 0.143273 |
| XSP31Aug22P349.00 | PUT | 349.00 | $1.97 | $0.03 / 2,784 | $0.06 / 2,784 | 0 | 2 | 38.718643% | -0.000018 | -0.000054 | 0.000004 | 0.000066 | -0.000003 |
| XSP31Aug22C348.00 | CALL | 348.00 | | $78.66 / 50 | $80.31 / 50 | 0 | 0 | 0.000000% | 0.999986 | -0.023977 | 0.000003 | 0.000052 | 0.142864 |
| XSP31Aug22P348.00 | PUT | 348.00 | $0.23 | $0.03 / 2,784 | $0.05 / 1,428 | 0 | 0 | 38.718369% | -0.000014 | -0.000042 | 0.000003 | 0.000052 | -0.000002 |
| XSP31Aug22C347.00 | CALL | 347.00 | | $79.66 / 50 | $81.28 / 50 | 0 | 0 | 0.000000% | 0.999989 | -0.023899 | 0.000002 | 0.000041 | 0.142454 |
| XSP31Aug22P347.00 | PUT | 347.00 | $0.09 | $0.03 / 2,784 | $0.05 / 2,228 | 0 | 3 | 39.208841% | -0.000011 | -0.000033 | 0.000002 | 0.000041 | -0.000002 |
| XSP31Aug22C346.00 | CALL | 346.00 | | $80.76 / 50 | $82.28 / 50 | 0 | 0 | 40.698972% | 0.999992 | -0.023823 | 0.000002 | 0.000032 | 0.142044 |
| XSP31Aug22P346.00 | PUT | 346.00 | $1.33 | $0.03 / 2,428 | $0.05 / 2,784 | 0 | 0 | 39.698074% | -0.000008 | -0.000026 | 0.000002 | 0.000032 | -0.000001 |
| XSP31Aug22C345.00 | CALL | 345.00 | | $81.65 / 50 | $83.31 / 50 | 0 | 0 | 0.000000% | 0.999994 | -0.023748 | 0.000001 | 0.000025 | 0.141633 |
| XSP31Aug22P345.00 | PUT | 345.00 | $0.13 | $0.03 / 1,428 | $0.05 / 2,784 | 0 | 2 | 40.188618% | -0.000006 | -0.000020 | 0.000001 | 0.000025 | -0.000001 |
| XSP31Aug22C344.00 | CALL | 344.00 | | $82.65 / 50 | $84.31 / 50 | 0 | 0 | 0.000000% | 0.999995 | -0.023675 | 0.000001 | 0.000019 | 0.141223 |
| XSP31Aug22P344.00 | PUT | 344.00 | $0.45 | $0.02 / 2,909 | $0.05 / 2,784 | 0 | 63 | 40.117643% | -0.000005 | -0.000015 | 0.000001 | 0.000019 | -0.000001 |
| XSP31Aug22C343.00 | CALL | 343.00 | | $83.65 / 50 | $85.27 / 50 | 0 | 0 | 0.000000% | 0.999996 | -0.023603 | 0.000001 | 0.000015 | 0.140813 |
| XSP31Aug22P343.00 | PUT | 343.00 | $2.53 | $0.02 / 2,784 | $0.05 / 2,784 | 0 | 0 | 40.604929% | -0.000004 | -0.000012 | 0.000001 | 0.000015 | -0.000001 |
| XSP31Aug22C342.00 | CALL | 342.00 | | $84.75 / 50 | $86.27 / 50 | 0 | 0 | 0.000000% | 0.999997 | -0.023531 | 0.000001 | 0.000011 | 0.140402 |
| XSP31Aug22P342.00 | PUT | 342.00 | $0.22 | $0.02 / 2,784 | $0.05 / 2,784 | 0 | 3 | 41.092075% | -0.000003 | -0.000009 | 0.000001 | 0.000011 | 0.000000 |
| XSP31Aug22C341.00 | CALL | 341.00 | | $85.64 / 50 | $87.26 / 50 | 0 | 0 | 0.000000% | 0.999998 | -0.023460 | 0.000001 | 0.000009 | 0.139992 |
| XSP31Aug22P341.00 | PUT | 341.00 | $0.91 | $0.02 / 2,784 | $0.05 / 2,784 | 0 | 3 | 41.580284% | -0.000002 | -0.000007 | 0.000001 | 0.000009 | 0.000000 |
| XSP31Aug22C340.00 | CALL | 340.00 | | $86.64 / 50 | $88.29 / 50 | 0 | 0 | 39.164444% | 0.999998 | -0.023390 | 0.000001 | 0.000007 | 0.139582 |
| XSP31Aug22P340.00 | PUT | 340.00 | $0.17 | $0.02 / 2,784 | $0.04 / 1,428 | 0 | 15 | 41.420538% | -0.000002 | -0.000005 | 0.000001 | 0.000007 | 0.000000 |
| XSP31Aug22C339.00 | CALL | 339.00 | | $87.67 / 50 | $89.28 / 50 | 0 | 0 | 43.214328% | 0.999999 | -0.023320 | 0.000001 | 0.000005 | 0.139171 |
| XSP31Aug22P339.00 | PUT | 339.00 | | $0.02 / 2,784 | $0.04 / 2,328 | 0 | 0 | 41.902275% | -0.000001 | -0.000004 | 0.000001 | 0.000005 | 0.000000 |
| XSP31Aug22C338.00 | CALL | 338.00 | | $88.64 / 50 | $90.29 / 50 | 0 | 0 | 0.000000% | 0.999999 | -0.023250 | 0.000001 | 0.000004 | 0.138761 |
| XSP31Aug22P338.00 | PUT | 338.00 | | $0.02 / 2,728 | $0.04 / 2,784 | 0 | 0 | 42.390176% | -0.000001 | -0.000003 | 0.000001 | 0.000004 | 0.000000 |
| XSP31Aug22C337.00 | CALL | 337.00 | | $89.74 / 50 | $91.26 / 50 | 0 | 0 | 42.259673% | 0.999999 | -0.023181 | 0.000001 | 0.000003 | 0.138350 |
| XSP31Aug22P337.00 | PUT | 337.00 | | $0.02 / 1,928 | $0.04 / 2,784 | 0 | 0 | 42.875758% | -0.000001 | -0.000002 | 0.000001 | 0.000003 | 0.000000 |
| XSP31Aug22C336.00 | CALL | 336.00 | | $90.63 / 50 | $92.29 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.023111 | 0.000001 | 0.000002 | 0.137940 |
| XSP31Aug22P336.00 | PUT | 336.00 | | $0.02 / 1,428 | $0.04 / 2,784 | 0 | 0 | 43.364345% | -0.000001 | -0.000002 | 0.000001 | 0.000002 | 0.000000 |
| XSP31Aug22C335.00 | CALL | 335.00 | | $91.63 / 50 | $93.28 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.023042 | 0.000001 | 0.000002 | 0.137529 |
| XSP31Aug22P335.00 | PUT | 335.00 | $0.08 | $0.01 / 2,909 | $0.04 / 2,784 | 0 | 11 | 43.078533% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP31Aug22C334.00 | CALL | 334.00 | | $92.63 / 50 | $94.25 / 50 | 0 | 0 | 40.781322% | 1.000000 | -0.022973 | 0.000001 | 0.000001 | 0.137119 |
| XSP31Aug22P334.00 | PUT | 334.00 | | $0.01 / 2,784 | $0.04 / 2,784 | 0 | 0 | 43.559983% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP31Aug22C333.00 | CALL | 333.00 | | $93.61 / 50 | $95.27 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.022904 | 0.000001 | 0.000001 | 0.136708 |
| XSP31Aug22P333.00 | PUT | 333.00 | $1.30 | $0.01 / 2,784 | $0.04 / 2,784 | 0 | 1 | 44.042243% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP31Aug22C332.00 | CALL | 332.00 | | $94.62 / 50 | $96.25 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.022835 | 0.000001 | 0.000001 | 0.136297 |
| XSP31Aug22P332.00 | PUT | 332.00 | $0.44 | $0.01 / 2,784 | $0.04 / 2,784 | 0 | 0 | 44.530266% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| XSP31Aug22C331.00 | CALL | 331.00 | | $95.70 / 50 | $97.27 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.022766 | 0.000001 | 0.000000 | 0.135887 |
| XSP31Aug22P331.00 | PUT | 331.00 | | $0.01 / 2,784 | $0.04 / 2,784 | 0 | 0 | 45.014042% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C330.00 | CALL | 330.00 | $75.51 | $96.62 / 50 | $98.28 / 50 | 0 | 10 | 0.000000% | 1.000000 | -0.022697 | 0.000001 | 0.000000 | 0.135476 |
| XSP31Aug22P330.00 | PUT | 330.00 | $0.22 | $0.01 / 2,784 | $0.03 / 1,428 | 0 | 24 | 44.557857% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C329.00 | CALL | 329.00 | | $97.62 / 50 | $99.24 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.022628 | 0.000001 | 0.000000 | 0.135066 |
| XSP31Aug22P329.00 | PUT | 329.00 | | $0.01 / 2,784 | $0.03 / 1,928 | 0 | 0 | 45.036750% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C328.00 | CALL | 328.00 | | $98.72 / 50 | $100.24 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.022559 | 0.000001 | 0.000000 | 0.134655 |
| XSP31Aug22P328.00 | PUT | 328.00 | | $0.01 / 2,784 | $0.03 / 2,628 | 0 | 0 | 45.516746% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C327.00 | CALL | 327.00 | | $99.62 / 50 | $101.24 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.022491 | 0.000001 | 0.000000 | 0.134245 |
| XSP31Aug22P327.00 | PUT | 327.00 | $1.10 | $0.01 / 2,784 | $0.03 / 2,784 | 0 | 3 | 45.997858% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C326.00 | CALL | 326.00 | | $100.72 / 50 | $102.24 / 50 | 0 | 0 | 45.962042% | 1.000000 | -0.022422 | 0.000001 | 0.000000 | 0.133834 |
| XSP31Aug22P326.00 | PUT | 326.00 | | $0.01 / 2,228 | $0.03 / 2,784 | 0 | 0 | 46.480112% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C325.00 | CALL | 325.00 | | $101.61 / 50 | $103.23 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.022353 | 0.000001 | 0.000000 | 0.133424 |
| XSP31Aug22P325.00 | PUT | 325.00 | $2.23 | $0.01 / 1,628 | $0.03 / 2,784 | 0 | 5 | 46.963540% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C324.00 | CALL | 324.00 | | $102.61 / 50 | $104.26 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.022284 | 0.000001 | 0.000000 | 0.133013 |
| XSP31Aug22P324.00 | PUT | 324.00 | | | $0.03 / 2,784 | 0 | 0 | 49.294318% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C323.00 | CALL | 323.00 | | $103.61 / 50 | $105.27 / 50 | 0 | 0 | 103.191288% | 1.000000 | -0.022215 | 0.000001 | 0.000000 | 0.132603 |
| XSP31Aug22P323.00 | PUT | 323.00 | | | $0.03 / 2,784 | 0 | 0 | 49.800846% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C322.00 | CALL | 322.00 | | $104.61 / 50 | $106.23 / 50 | 0 | 0 | 104.091005% | 1.000000 | -0.022147 | 0.000001 | 0.000000 | 0.132192 |
| XSP31Aug22P322.00 | PUT | 322.00 | $0.04 | | $0.03 / 2,784 | 0 | 1 | 50.303615% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C321.00 | CALL | 321.00 | | $105.59 / 50 | $107.25 / 50 | 0 | 0 | 84.036460% | 1.000000 | -0.022078 | 0.000001 | 0.000000 | 0.131782 |
| XSP31Aug22P321.00 | PUT | 321.00 | | | $0.03 / 2,784 | 0 | 0 | 50.807698% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C320.00 | CALL | 320.00 | | $106.71 / 50 | $108.23 / 50 | 0 | 0 | 44.374931% | 1.000000 | -0.022009 | 0.000001 | 0.000000 | 0.131371 |
| XSP31Aug22P320.00 | PUT | 320.00 | $0.10 | | $0.03 / 2,784 | 0 | 35 | 51.313173% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C319.00 | CALL | 319.00 | | $107.71 / 50 | $109.23 / 50 | 0 | 0 | 85.660131% | 1.000000 | -0.021940 | 0.000001 | 0.000000 | 0.130961 |
| XSP31Aug22P319.00 | PUT | 319.00 | $1.00 | | $0.03 / 2,784 | 0 | 2 | 51.820124% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C318.00 | CALL | 318.00 | | $108.60 / 50 | $110.26 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.021871 | 0.000001 | 0.000000 | 0.130550 |
| XSP31Aug22P318.00 | PUT | 318.00 | | | $0.03 / 2,784 | 0 | 0 | 52.328679% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C317.00 | CALL | 317.00 | | $109.60 / 50 | $111.25 / 50 | 0 | 0 | 48.733591% | 1.000000 | -0.021803 | 0.000001 | 0.000000 | 0.130140 |
| XSP31Aug22P317.00 | PUT | 317.00 | | | $0.03 / 2,784 | 0 | 0 | 52.838555% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C316.00 | CALL | 316.00 | | $110.60 / 50 | $112.25 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.021734 | 0.000001 | 0.000000 | 0.129729 |
| XSP31Aug22C315.00 | CALL | 315.00 | | $111.70 / 50 | $113.22 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.021665 | 0.000001 | 0.000000 | 0.129318 |
| XSP31Aug22P315.00 | PUT | 315.00 | $1.18 | | $0.03 / 2,784 | 0 | 0 | 53.863144% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C314.00 | CALL | 314.00 | | $112.60 / 50 | $114.22 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.021596 | 0.000001 | 0.000000 | 0.128908 |
| XSP31Aug22P314.00 | PUT | 314.00 | | | $0.03 / 2,784 | 0 | 0 | 54.377665% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C313.00 | CALL | 313.00 | | $113.70 / 50 | $115.22 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.021528 | 0.000001 | 0.000000 | 0.128497 |
| XSP31Aug22P313.00 | PUT | 313.00 | | | $0.03 / 2,784 | 0 | 0 | 54.893596% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C312.00 | CALL | 312.00 | | $114.70 / 50 | $116.21 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.021459 | 0.000001 | 0.000000 | 0.128087 |
| XSP31Aug22P312.00 | PUT | 312.00 | $0.07 | | $0.02 / 1,428 | 0 | 2 | 53.362355% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C311.00 | CALL | 311.00 | | $115.67 / 50 | $117.24 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.021390 | 0.000001 | 0.000000 | 0.127676 |
| XSP31Aug22P311.00 | PUT | 311.00 | $0.02 | | $0.02 / 1,628 | 0 | 2 | 53.863924% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C310.00 | CALL | 310.00 | | $116.59 / 50 | $118.25 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.021321 | 0.000001 | 0.000000 | 0.127266 |
| XSP31Aug22P310.00 | PUT | 310.00 | | | $0.02 / 1,928 | 0 | 0 | 54.367080% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C309.00 | CALL | 309.00 | | $117.59 / 50 | $119.24 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.021252 | 0.000001 | 0.000000 | 0.126855 |
| XSP31Aug22P309.00 | PUT | 309.00 | | | $0.02 / 2,128 | 0 | 0 | 54.871844% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C308.00 | CALL | 308.00 | | $118.59 / 50 | $120.21 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.021184 | 0.000001 | 0.000000 | 0.126445 |
| XSP31Aug22P308.00 | PUT | 308.00 | | | $0.02 / 2,428 | 0 | 0 | 55.378156% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C307.00 | CALL | 307.00 | | $119.69 / 50 | $121.21 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.021115 | 0.000001 | 0.000000 | 0.126034 |
| XSP31Aug22P307.00 | PUT | 307.00 | | | $0.02 / 2,628 | 0 | 0 | 55.882778% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C306.00 | CALL | 306.00 | | $120.57 / 50 | $122.23 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.021046 | 0.000001 | 0.000000 | 0.125624 |
| XSP31Aug22P306.00 | PUT | 306.00 | $0.03 | | $0.02 / 2,784 | 0 | 2 | 56.391067% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C305.00 | CALL | 305.00 | | $121.69 / 50 | $123.21 / 50 | 0 | 0 | 57.912551% | 1.000000 | -0.020977 | 0.000001 | 0.000000 | 0.125213 |
| XSP31Aug22P305.00 | PUT | 305.00 | $2.53 | | $0.02 / 2,784 | 0 | 1 | 56.900775% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C304.00 | CALL | 304.00 | | $122.58 / 50 | $124.20 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.020909 | 0.000001 | 0.000000 | 0.124803 |
| XSP31Aug22P304.00 | PUT | 304.00 | | | $0.02 / 2,784 | 0 | 0 | 57.411914% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C303.00 | CALL | 303.00 | | $123.69 / 50 | $125.20 / 50 | 0 | 0 | 61.152404% | 1.000000 | -0.020840 | 0.000001 | 0.000000 | 0.124392 |
| XSP31Aug22P303.00 | PUT | 303.00 | | | $0.02 / 2,784 | 0 | 0 | 57.924500% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C302.00 | CALL | 302.00 | | $124.58 / 50 | $126.23 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.020771 | 0.000001 | 0.000000 | 0.123981 |
| XSP31Aug22P302.00 | PUT | 302.00 | $0.03 | | $0.02 / 2,784 | 0 | 11 | 58.438548% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C301.00 | CALL | 301.00 | | $125.58 / 50 | $127.20 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.020702 | 0.000001 | 0.000000 | 0.123571 |
| XSP31Aug22P301.00 | PUT | 301.00 | | | $0.02 / 2,784 | 0 | 0 | 58.954090% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C300.00 | CALL | 300.00 | | $126.58 / 50 | $128.20 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.020633 | 0.000001 | 0.000000 | 0.123160 |
| XSP31Aug22P300.00 | PUT | 300.00 | $0.07 | | $0.02 / 2,784 | 0 | 1 | 59.469014% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C295.00 | CALL | 295.00 | | $131.60 / 50 | $133.22 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.020290 | 0.000001 | 0.000000 | 0.121108 |
| XSP31Aug22P295.00 | PUT | 295.00 | | | $0.02 / 2,784 | 0 | 0 | 62.079532% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C290.00 | CALL | 290.00 | | $136.68 / 50 | $138.19 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.019946 | 0.000001 | 0.000000 | 0.119055 |
| XSP31Aug22P290.00 | PUT | 290.00 | | | $0.02 / 2,784 | 0 | 0 | 64.725282% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C285.00 | CALL | 285.00 | | $141.56 / 50 | $143.22 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.019602 | 0.000001 | 0.000000 | 0.117002 |
| XSP31Aug22P285.00 | PUT | 285.00 | | | $0.02 / 2,784 | 0 | 0 | 67.415470% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C280.00 | CALL | 280.00 | $131.76 | $146.58 / 50 | $148.20 / 50 | 0 | 1 | 0.000000% | 1.000000 | -0.019258 | 0.000001 | 0.000000 | 0.114950 |
| XSP31Aug22P280.00 | PUT | 280.00 | | | $0.02 / 2,784 | 0 | 0 | 70.144922% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP31Aug22C275.00 | CALL | 275.00 | | $151.55 / 50 | $153.20 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.018914 | 0.000001 | 0.000000 | 0.112897 |
| XSP31Aug22P275.00 | PUT | 275.00 | | | $0.02 / 2,784 | 0 | 0 | 72.919867% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |