XSP.IN Option Chain

End of day data from August 17, 2022 for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.33 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22P415.00PUT415.00$1.73$2.02 / 306$2.06 / 2892765919.251285%-0.260951-0.2214430.0153490.281576-0.047244
XSP31Aug22P402.00PUT402.00$0.74$0.63 / 850$0.66 / 1,657275021.709711%-0.099767-0.1206450.0082750.151802-0.017943
XSP31Aug22P412.00PUT412.00$1.77$1.54 / 357$1.58 / 357164519.760979%-0.215679-0.2000660.0138250.253632-0.038980
XSP31Aug22P413.00PUT413.00$1.34$1.69 / 340$1.73 / 34020319.602949%-0.230277-0.2074740.0143510.263273-0.041642
XSP31Aug22C446.00CALL446.00$0.63$0.47 / 1,184$0.50 / 86714014.714281%0.207872-0.2081370.0135300.2482190.035515
XSP31Aug22C443.00CALL443.00$1.03$0.79 / 544$0.82 / 54410114.857568%0.249018-0.2309250.0149770.2747620.042480
XSP31Aug22P418.00PUT418.00$2.66$2.63 / 238$2.68 / 2387918.760296%-0.310295-0.2396650.0166690.305805-0.056284
XSP31Aug22P401.00PUT401.00$0.61$0.57 / 1,301$0.60 / 9016421.861226%-0.091240-0.1130330.0077480.142140-0.016403
XSP31Aug22P430.00PUT430.00$6.16$7.00 / 119$7.05 / 1192616.997297%-0.530425-0.2644740.0187870.344658-0.097107
XSP31Aug22P429.00PUT429.00$6.49$6.49 / 119$6.54 / 1192317.115093%-0.511703-0.2657600.0188340.345515-0.093596
XSP31Aug22P414.00PUT414.00$1.90$1.85 / 323$1.89 / 3232219.434958%-0.245375-0.2146140.0148600.272606-0.044398
XSP31Aug22P407.00PUT407.00$0.88$0.98 / 595$1.01 / 59523220.668539%-0.150720-0.1605310.0110470.202666-0.027169
XSP31Aug22P316.00PUT316.00$0.02$0.03 / 2,7842253.350092%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22P475.00PUT475.00$47.32$46.62 / 50$48.26 / 5011028.180373%-0.9814880.0001350.0021410.039285-0.191810
XSP31Aug22P474.00PUT474.00$46.31$45.62 / 50$47.24 / 501027.555911%-0.979471-0.0029290.0023380.042891-0.191052
XSP31Aug22P452.00PUT452.00$24.49$23.80 / 51$25.41 / 511018.145168%-0.860725-0.1294440.0104750.192172-0.161702
XSP31Aug22C451.00CALL451.00$0.22$0.19 / 1,292$0.21 / 1,29211414.672086%0.149432-0.1684280.0109840.2015100.025589
XSP31Aug22P451.00PUT451.00$23.54$22.83 / 51$24.45 / 511017.862788%-0.850568-0.1374090.0109840.201510-0.159562
XSP31Aug22C444.00CALL444.00$0.68$0.67 / 663$0.70 / 6631114.817494%0.234809-0.2235010.0145070.2661420.040077
XSP31Aug22C442.00CALL442.00$0.95$0.93 / 442$0.97 / 4251014.940430%0.263705-0.2381270.0154310.2830930.044961
XSP31Aug22C436.00CALL436.00$2.25$2.25 / 221$2.30 / 22115615.465288%0.360896-0.2745380.0176850.3244320.061308
XSP31Aug22P434.00PUT434.00$9.22$8.58 / 72$10.23 / 721016.735908%-0.603822-0.2533830.0182000.333891-0.110962
XSP31Aug22P433.00PUT433.00$8.58$7.96 / 75$9.59 / 751516.814493%-0.585774-0.2570120.0184050.337643-0.107540
XSP31Aug22C430.00CALL430.00$4.21$4.57 / 119$4.62 / 1191716.168922%0.469575-0.2940480.0187870.3446580.079423
XSP31Aug22P428.00PUT428.00$6.07$6.02 / 119$6.07 / 11911117.270740%-0.492911-0.2664260.0188390.345609-0.090081
XSP31Aug22C422.00CALL422.00$8.54$8.46 / 79$10.03 / 7911117.081615%0.618964-0.2863620.0179980.3301790.103939
XSP31Aug22P421.00PUT421.00$3.41$3.41 / 187$3.46 / 1871018.292999%-0.362925-0.2537220.0177180.325053-0.065965
XSP31Aug22C420.00CALL420.00$9.92$9.87 / 73$11.45 / 7313317.318943%0.654927-0.2784400.0174030.3192590.109748
XSP31Aug22P420.00PUT420.00$3.14$3.13 / 204$3.18 / 2041418.446309%-0.345073-0.2495530.0174030.319259-0.062676
XSP31Aug22C417.00CALL417.00$12.94$12.12 / 67$13.73 / 6711317.621970%0.706560-0.2626880.0162560.2982240.118001
XSP31Aug22C414.00CALL414.00$15.38$14.55 / 63$16.18 / 631317.964240%0.754625-0.2430880.0148600.2726060.125563
XSP31Aug22P411.00PUT411.00$1.45$1.41 / 374$1.44 / 3741619.930797%-0.201598-0.1924340.0132860.243735-0.036415
XSP31Aug22P410.00PUT410.00$1.31$1.29 / 425$1.32 / 4251320.124262%-0.188051-0.1846210.0127350.233636-0.033950
XSP31Aug22P397.00PUT397.00$0.51$0.41 / 1,037$0.44 / 2,0221222.829281%-0.062327-0.0847370.0057960.106330-0.011187
XSP31Aug22P396.00PUT396.00$0.50$0.38 / 1,071$0.40 / 1,0711123.038425%-0.056320-0.0783010.0053530.098207-0.010105
XSP31Aug22P395.00PUT395.00$0.36$0.35 / 1,105$0.38 / 2,15415523.335237%-0.050765-0.0721510.0049300.090450-0.009105
XSP31Aug22P394.00PUT394.00$0.34$0.32 / 2,039$0.35 / 2,2211323.543128%-0.045643-0.0662950.0045280.083071-0.008184
XSP31Aug22P387.00PUT387.00$0.20$0.19 / 2,611$0.22 / 1,8751825.429687%-0.020157-0.0337950.0023020.042231-0.003606
XSP31Aug22P366.00PUT366.00$0.08$0.07 / 1,394$0.09 / 2,71811532.629960%-0.000745-0.0017900.0001210.002225-0.000133
XSP31Aug22C361.00CALL361.00$67.02$65.80 / 50$67.32 / 501036.998336%0.999724-0.0255420.0000480.0008860.148154
XSP31Aug22P361.00PUT361.00$0.07$0.05 / 2,718$0.08 / 2,71811134.295350%-0.000276-0.0007130.0000480.000886-0.000049
XSP31Aug22C360.00CALL360.00$68.05$66.79 / 50$68.32 / 501031.786882%0.999776-0.0253470.0000400.0007290.147753
XSP31Aug22C520.00CALL520.00$0.02 / 2,9830033.650115%0.000046-0.0001350.0000090.0001640.000008
XSP31Aug22P520.00PUT520.00$91.57 / 50$93.22 / 500047.136165%-0.9999540.0356300.0000090.000164-0.213470
XSP31Aug22C515.00CALL515.00$0.02 / 2,9830032.147661%0.000101-0.0002840.0000190.0003450.000017
XSP31Aug22P515.00PUT515.00$86.58 / 50$88.20 / 500044.976024%-0.9998990.0351370.0000190.000345-0.211408
XSP31Aug22C510.00CALL510.00$0.02 / 2,9830030.626659%0.000215-0.0005790.0000380.0007030.000037
XSP31Aug22P510.00PUT510.00$81.57 / 50$83.22 / 500042.995444%-0.9997850.0344980.0000380.000703-0.209335
XSP31Aug22C505.00CALL505.00$0.02 / 2,9830029.081468%0.000447-0.0011440.0000760.0013890.000078
XSP31Aug22P505.00PUT505.00$76.59 / 50$78.21 / 500040.982306%-0.9995530.0335890.0000760.001389-0.207242
XSP31Aug22C500.00CALL500.00$0.02 / 2,9830027.511599%0.000901-0.0021870.0001450.0026520.000156
XSP31Aug22P500.00PUT500.00$87.86$71.59 / 50$73.24 / 500139.115467%-0.9990990.0322030.0001450.002652-0.205111
XSP31Aug22C495.00CALL495.00$0.02 / 2,9830025.914870%0.001761-0.0040370.0002670.0048940.000305
XSP31Aug22P495.00PUT495.00$66.60 / 50$68.22 / 500036.837470%-0.9982390.0300080.0002670.004894-0.202910
XSP31Aug22C490.00CALL490.00$0.98$0.02 / 2,9830024.295090%0.003333-0.0071950.0004750.0087150.000577
XSP31Aug22P490.00PUT490.00$61.60 / 50$63.25 / 500034.878497%-0.9966670.0265060.0004750.008715-0.200585
XSP31Aug22C485.00CALL485.00$0.90$0.02 / 2,9830322.645674%0.006104-0.0123620.0008150.0149590.001055
XSP31Aug22P485.00PUT485.00$56.61 / 50$58.23 / 500032.530576%-0.9938960.0209960.0008150.014959-0.198054
XSP31Aug22C480.00CALL480.00$1.25$0.02 / 2,9830320.965051%0.010813-0.0204500.0013480.0247210.001868
XSP31Aug22P480.00PUT480.00$51.62 / 50$53.26 / 500030.541086%-0.9891870.0125640.0013480.024721-0.195189
XSP31Aug22C479.00CALL479.00$0.02 / 2,9830020.624980%0.012074-0.0225110.0014830.0272070.002085
XSP31Aug22P479.00PUT479.00$50.62 / 50$52.24 / 500029.919527%-0.9879260.0104340.0014830.027207-0.194561
XSP31Aug22C478.00CALL478.00$0.02 / 2,9830020.285936%0.013463-0.0247410.0016300.0298960.002324
XSP31Aug22P478.00PUT478.00$49.62 / 50$51.24 / 500029.450353%-0.9865370.0081350.0016300.029896-0.193911
XSP31Aug22C477.00CALL477.00$0.02 / 2,8300019.942855%0.014992-0.0271490.0017880.0327970.002588
XSP31Aug22P477.00PUT477.00$48.65 / 50$50.27 / 500029.424448%-0.9850080.0056580.0017880.032797-0.193237
XSP31Aug22C476.00CALL476.00$0.02$0.02 / 2,63001919.599238%0.016671-0.0297440.0019580.0359240.002877
XSP31Aug22P476.00PUT476.00$47.61 / 50$49.19 / 500028.041460%-0.9833290.0029950.0019580.035924-0.192538
XSP31Aug22C475.00CALL475.00$0.02 / 2,3300019.254342%0.018512-0.0325350.0021410.0392850.003194
XSP31Aug22C474.00CALL474.00$0.02 / 2,0300018.906895%0.020529-0.0355300.0023380.0428910.003541
XSP31Aug22C473.00CALL473.00$0.02 / 1,7300018.558933%0.022733-0.0387380.0025480.0467510.003920
XSP31Aug22P473.00PUT473.00$44.65 / 50$46.27 / 500027.502524%-0.977267-0.0062060.0025480.046751-0.190262
XSP31Aug22C472.00CALL472.00$0.42$0.03 / 2,9830219.024806%0.025139-0.0421670.0027730.0508760.004334
XSP31Aug22P472.00PUT472.00$43.63 / 50$45.25 / 500026.736664%-0.974861-0.0097040.0027730.050876-0.189438
XSP31Aug22C471.00CALL471.00$9.69$0.03 / 2,9830118.657709%0.027760-0.0458240.0030130.0552730.004785
XSP31Aug22P471.00PUT471.00$42.63 / 50$44.25 / 500026.253016%-0.972240-0.0134300.0030130.055273-0.188577
XSP31Aug22C470.00CALL470.00$11.04$0.03 / 2,9830018.294419%0.030612-0.0497160.0032680.0599500.005275
XSP31Aug22P470.00PUT470.00$64.52$41.63 / 50$43.28 / 5001125.974395%-0.969388-0.0173900.0032680.059950-0.187676
XSP31Aug22C469.00CALL469.00$0.03 / 2,9830017.927724%0.033709-0.0538490.0035380.0649140.005807
XSP31Aug22P469.00PUT469.00$40.63 / 50$42.28 / 500025.485684%-0.966291-0.0215920.0035380.064914-0.186733
XSP31Aug22C468.00CALL468.00$0.03$0.03 / 2,98302417.559509%0.037067-0.0582280.0038250.0701720.006384
XSP31Aug22P468.00PUT468.00$39.64 / 50$41.26 / 500024.925398%-0.962933-0.0260400.0038250.070172-0.185746
XSP31Aug22C467.00CALL467.00$0.04$0.03 / 2,98301417.190152%0.040701-0.0628570.0041280.0757260.007008
XSP31Aug22P467.00PUT467.00$38.64 / 50$40.26 / 500024.429716%-0.959299-0.0307370.0041280.075726-0.184711
XSP31Aug22C466.00CALL466.00$0.03 / 2,9830316.818373%0.044628-0.0677390.0044470.0815810.007682
XSP31Aug22P466.00PUT466.00$37.64 / 50$39.29 / 500024.125218%-0.955372-0.0356880.0044470.081581-0.183627
XSP31Aug22C465.00CALL465.00$0.06$0.01 / 1,630$0.03 / 2,6300115.722794%0.048864-0.0728750.0047820.0877370.008409
XSP31Aug22P465.00PUT465.00$36.65 / 50$38.27 / 500023.559399%-0.951136-0.0408930.0047820.087737-0.182490
XSP31Aug22C464.00CALL464.00$0.01 / 2,983$0.04 / 2,9830015.739732%0.053425-0.0782660.0051340.0941950.009191
XSP31Aug22P464.00PUT464.00$35.68 / 50$37.30 / 500023.425393%-0.946575-0.0463530.0051340.094195-0.181297
XSP31Aug22C463.00CALL463.00$0.01 / 2,983$0.04 / 2,9830015.370208%0.058328-0.0839110.0055030.1009520.010032
XSP31Aug22P463.00PUT463.00$34.65 / 50$36.29 / 500022.674152%-0.941672-0.0520670.0055030.100952-0.180046
XSP31Aug22C462.00CALL462.00$0.02 / 2,030$0.04 / 1,9300015.314727%0.063590-0.0898070.0058870.1080040.010933
XSP31Aug22P462.00PUT462.00$33.66 / 50$35.28 / 500022.164210%-0.936410-0.0580310.0058870.108004-0.178734
XSP31Aug22C461.00CALL461.00$0.07$0.02 / 2,983$0.05 / 2,9830115.210180%0.069227-0.0959490.0062870.1153460.011899
XSP31Aug22P461.00PUT461.00$32.66 / 50$34.31 / 500021.825433%-0.930773-0.0642420.0062870.115346-0.177358
XSP31Aug22C460.00CALL460.00$0.03$0.03 / 2,830$0.05 / 1,5300315.065056%0.075254-0.1023300.0067030.1229670.012930
XSP31Aug22P460.00PUT460.00$47.72$31.66 / 50$33.24 / 500120.897615%-0.924746-0.0706920.0067030.122967-0.175916
XSP31Aug22C459.00CALL459.00$0.12$0.04 / 1,530$0.06 / 2,7300415.089527%0.081688-0.1089420.0071330.1308580.014031
XSP31Aug22P459.00PUT459.00$30.68 / 50$32.30 / 500020.838943%-0.918312-0.0773730.0071330.130858-0.174404
XSP31Aug22C458.00CALL458.00$0.09$0.04 / 2,983$0.07 / 2,9830114.870317%0.088543-0.1157740.0075770.1390050.015203
XSP31Aug22P458.00PUT458.00$29.69 / 50$31.31 / 500020.426373%-0.911457-0.0842740.0075770.139005-0.172821
XSP31Aug22C457.00CALL457.00$0.05 / 2,983$0.08 / 2,9830014.788360%0.095834-0.1228140.0080340.1473920.016450
XSP31Aug22P457.00PUT457.00$26.86$28.72 / 50$30.25 / 500119.734687%-0.904166-0.0913830.0080340.147392-0.171165
XSP31Aug22C456.00CALL456.00$0.07 / 2,430$0.09 / 1,5300014.795162%0.103576-0.1300470.0085030.1560000.017772
XSP31Aug22P456.00PUT456.00$27.71 / 50$29.36 / 500019.716884%-0.896424-0.0986850.0085030.156000-0.169432
XSP31Aug22C455.00CALL455.00$0.19$0.08 / 2,950$0.11 / 2,95001414.730761%0.111779-0.1374560.0089840.1648070.019172
XSP31Aug22P455.00PUT455.00$26.76 / 50$28.37 / 500019.461587%-0.888221-0.1061620.0089840.164807-0.167621
XSP31Aug22C454.00CALL454.00$0.50$0.10 / 2,850$0.13 / 2,8500414.716855%0.120457-0.1450210.0094730.1737900.020653
XSP31Aug22P454.00PUT454.00$25.75 / 50$27.39 / 500018.957472%-0.879543-0.1137960.0094730.173790-0.165730
XSP31Aug22C453.00CALL453.00$0.27$0.13 / 1,411$0.15 / 2,41101314.721017%0.129619-0.1527210.0099710.1829210.022215
XSP31Aug22P453.00PUT453.00$24.77 / 51$26.34 / 510018.263081%-0.870381-0.1215640.0099710.182921-0.163757
XSP31Aug22C452.00CALL452.00$6.88$0.15 / 2,652$0.18 / 2,6520114.655133%0.139275-0.1605320.0104750.1921720.023860
XSP31Aug22C450.00CALL450.00$0.18$0.22 / 2,386$0.25 / 1,22402614.610006%0.160096-0.1763810.0114960.2109000.027403
XSP31Aug22P450.00PUT450.00$36.67$21.87 / 51$23.49 / 5101217.595867%-0.839904-0.1454300.0114960.210900-0.157337
XSP31Aug22C449.00CALL449.00$0.15$0.27 / 2,254$0.30 / 1,1560414.646413%0.171271-0.1843610.0120090.2203060.029303
XSP31Aug22P449.00PUT449.00$20.92 / 52$22.56 / 520017.441758%-0.828729-0.1534790.0120090.220306-0.155027
XSP31Aug22C448.00CALL448.00$0.38$0.33 / 1,071$0.36 / 1,9710114.699362%0.182959-0.1923360.0125200.2296890.031289
XSP31Aug22P448.00PUT448.00$19.95 / 52$21.61 / 520017.111947%-0.817041-0.1615230.0125200.229689-0.152631
XSP31Aug22C447.00CALL447.00$0.39 / 1,889$0.43 / 1,8890014.707215%0.195160-0.2002730.0130280.2390070.033360
XSP31Aug22P447.00PUT447.00$19.02 / 53$20.65 / 530016.849200%-0.804840-0.1695290.0130280.239007-0.150149
XSP31Aug22P446.00PUT446.00$49.51$18.10 / 53$19.75 / 530116.769081%-0.792128-0.1774620.0135300.248219-0.147583
XSP31Aug22C445.00CALL445.00$1.05$0.56 / 1,182$0.60 / 1,36501114.781684%0.221091-0.2158920.0140240.2572790.037755
XSP31Aug22P445.00PUT445.00$21.05$17.19 / 54$18.84 / 540016.631390%-0.778909-0.1852860.0140240.257279-0.144933
XSP31Aug22P444.00PUT444.00$16.32 / 55$17.92 / 550016.521865%-0.765191-0.1929630.0145070.266142-0.142200
XSP31Aug22P443.00PUT443.00$15.42 / 55$17.06 / 550016.427956%-0.750982-0.2004570.0149770.274762-0.139387
XSP31Aug22P442.00PUT442.00$18.33$14.60 / 57$16.25 / 570116.573804%-0.736295-0.2077270.0154310.283093-0.136496
XSP31Aug22C441.00CALL441.00$1.16$1.09 / 374$1.13 / 3740815.003847%0.278856-0.2450680.0158670.2910880.047517
XSP31Aug22P441.00PUT441.00$13.76 / 58$15.43 / 580016.565299%-0.721144-0.2147360.0158670.291088-0.133529
XSP31Aug22C440.00CALL440.00$2.13$1.27 / 340$1.31 / 34003215.070517%0.294455-0.2517090.0162820.2987010.050146
XSP31Aug22P440.00PUT440.00$12.94 / 60$14.58 / 600016.469433%-0.705545-0.2214460.0162820.298701-0.130489
XSP31Aug22C439.00CALL439.00$1.48 / 306$1.52 / 3060015.169547%0.310482-0.2580130.0166740.3058850.052844
XSP31Aug22P439.00PUT439.00$12.15 / 61$13.79 / 610016.482085%-0.689518-0.2278190.0166740.305885-0.127381
XSP31Aug22C438.00CALL438.00$0.56$1.71 / 289$1.75 / 2890115.255515%0.326914-0.2639420.0170390.3125960.055607
XSP31Aug22P438.00PUT438.00$11.40 / 63$13.04 / 630016.567494%-0.673086-0.2338180.0170390.312596-0.124207
XSP31Aug22C437.00CALL437.00$1.14$1.97 / 255$2.00 / 2550415.341704%0.343728-0.2694620.0173770.3187920.058430
XSP31Aug22P437.00PUT437.00$10.65 / 65$12.28 / 650016.553773%-0.656272-0.2394060.0173770.318792-0.120974
XSP31Aug22P436.00PUT436.00$9.92 / 67$11.57 / 670016.586654%-0.639104-0.2445510.0176850.324432-0.117685
XSP31Aug22C435.00CALL435.00$3.66$2.56 / 204$2.61 / 20401515.561819%0.378390-0.2791380.0179600.3294770.064237
XSP31Aug22P435.00PUT435.00$9.24 / 70$10.87 / 700016.636659%-0.621610-0.2492200.0179600.329477-0.114346
XSP31Aug22C434.00CALL434.00$1.77$2.90 / 187$2.95 / 1870315.668760%0.396178-0.2832320.0182000.3338910.067210
XSP31Aug22C433.00CALL433.00$4.80$3.28 / 170$3.32 / 1700415.797368%0.414226-0.2867930.0184050.3376430.070222
XSP31Aug22C432.00CALL432.00$5.12$3.68 / 153$3.73 / 15306915.926915%0.432500-0.2897960.0185720.3407040.073266
XSP31Aug22P432.00PUT432.00$7.50 / 78$8.82 / 780016.860838%-0.567500-0.2600840.0185720.340704-0.104085
XSP31Aug22C431.00CALL431.00$5.16$4.11 / 136$4.16 / 13601216.048404%0.450962-0.2922210.0186990.3430490.076335
XSP31Aug22P431.00PUT431.00$7.53 / 119$7.58 / 1190016.856636%-0.549038-0.2625770.0186990.343049-0.100605
XSP31Aug22C429.00CALL429.00$2.69$5.07 / 119$5.11 / 1190716.309838%0.488297-0.2952660.0188340.3455150.082523
XSP31Aug22C428.00CALL428.00$3.82$5.59 / 119$5.64 / 11901416.455521%0.507089-0.2958630.0188390.3456090.085628
XSP31Aug22C427.00CALL427.00$9.15$6.14 / 119$6.19 / 1190416.592822%0.525909-0.2958330.0188020.3449350.088730
XSP31Aug22P427.00PUT427.00$3.76$5.57 / 119$5.62 / 1190217.407318%-0.474091-0.2664650.0188020.344935-0.086569
XSP31Aug22C426.00CALL426.00$5.80$6.72 / 119$6.77 / 1190216.738321%0.544715-0.2951740.0187230.3434900.091821
XSP31Aug22P426.00PUT426.00$5.15 / 119$5.19 / 1190017.541100%-0.455285-0.2658750.0187230.343490-0.083066
XSP31Aug22C425.00CALL425.00$7.25$7.32 / 119$7.37 / 11905916.864414%0.563466-0.2938890.0186030.3412810.094895
XSP31Aug22P425.00PUT425.00$4.21$4.75 / 136$4.80 / 1360517.688733%-0.436534-0.2646590.0186030.341281-0.079582
XSP31Aug22C424.00CALL424.00$5.55$7.95 / 102$8.00 / 10201917.004225%0.582118-0.2919840.0184410.3383150.097945
XSP31Aug22P424.00PUT424.00$7.60$4.38 / 136$4.43 / 1360217.838169%-0.417882-0.2628220.0184410.338315-0.076122
XSP31Aug22C423.00CALL423.00$6.84$7.80 / 82$9.36 / 8208216.990365%0.600631-0.2894700.0182390.3346080.100961
XSP31Aug22P423.00PUT423.00$4.03 / 153$4.08 / 1530017.976327%-0.399369-0.2603770.0182390.334608-0.072695
XSP31Aug22P422.00PUT422.00$4.90$3.71 / 170$3.76 / 1700118.135242%-0.381036-0.2573370.0179980.330179-0.069307
XSP31Aug22C421.00CALL421.00$4.20$9.15 / 76$10.73 / 760517.197458%0.637075-0.2826770.0177180.3250530.106870
XSP31Aug22C419.00CALL419.00$2.96$10.63 / 71$12.18 / 710117.455992%0.672482-0.2736760.0170520.3128300.112567
XSP31Aug22P419.00PUT419.00$11.99$2.87 / 221$2.92 / 2210318.603415%-0.327518-0.2448580.0170520.312830-0.059447
XSP31Aug22C418.00CALL418.00$9.87$11.49 / 69$12.88 / 6901117.646712%0.689705-0.2684140.0166690.3058050.115320
XSP31Aug22P417.00PUT417.00$2.37$2.41 / 255$2.46 / 2550418.926929%-0.293440-0.2340080.0162560.298224-0.053192
XSP31Aug22C416.00CALL416.00$8.44$12.91 / 66$14.54 / 660217.749139%0.723018-0.2565330.0158150.2901320.120605
XSP31Aug22P416.00PUT416.00$3.86$2.21 / 272$2.25 / 27203019.091309%-0.276982-0.2279210.0158150.290132-0.050177
XSP31Aug22C415.00CALL415.00$14.63$13.73 / 64$15.35 / 640917.870746%0.739049-0.2499860.0153490.2815760.123128
XSP31Aug22C413.00CALL413.00$14.19$15.38 / 62$17.01 / 6205618.013547%0.769723-0.2358790.0143510.2632730.127909
XSP31Aug22C412.00CALL412.00$12.76$16.39 / 60$17.75 / 600518.208332%0.784321-0.2284030.0138250.2536320.130160
XSP31Aug22C411.00CALL411.00$10.65$17.09 / 59$18.73 / 590318.156911%0.798402-0.2207020.0132860.2437350.132315
XSP31Aug22C410.00CALL410.00$16.02$18.13 / 58$19.49 / 5807918.360955%0.811949-0.2128200.0127350.2336360.134369
XSP31Aug22C409.00CALL409.00$4.97$18.85 / 58$20.50 / 580318.293248%0.824951-0.2048010.0121770.2233900.136322
XSP31Aug22P409.00PUT409.00$2.79$1.17 / 476$1.21 / 7760320.293618%-0.175049-0.1766710.0121770.223390-0.031586
XSP31Aug22C408.00CALL408.00$12.14$19.74 / 57$21.39 / 5701818.298938%0.837396-0.1966880.0116130.2130490.138172
XSP31Aug22P408.00PUT408.00$2.37$1.07 / 544$1.10 / 5440320.460888%-0.162604-0.1686270.0116130.213049-0.029326
XSP31Aug22C407.00CALL407.00$6.62$20.65 / 56$22.30 / 560118.360022%0.849280-0.1885230.0110470.2026660.139919
XSP31Aug22C406.00CALL406.00$16.45$21.73 / 55$23.19 / 550118.929795%0.860598-0.1803480.0104820.1922910.141560
XSP31Aug22P406.00PUT406.00$0.83$0.89 / 663$0.93 / 8460620.859404%-0.139402-0.1524240.0104820.192291-0.025117
XSP31Aug22C405.00CALL405.00$23.25$22.48 / 55$24.13 / 5501218.330315%0.871349-0.1722000.0099190.1819730.143098
XSP31Aug22P405.00PUT405.00$1.85$0.81 / 1,014$0.85 / 7140421.040619%-0.128651-0.1443450.0099190.181973-0.023169
XSP31Aug22C404.00CALL404.00$9.04$23.41 / 54$25.07 / 540118.368048%0.881535-0.1641190.0093620.1717570.144531
XSP31Aug22P404.00PUT404.00$0.75 / 765$0.78 / 9650021.276857%-0.118465-0.1363330.0093620.171757-0.021325
XSP31Aug22C403.00CALL403.00$2.75$24.38 / 54$26.03 / 540118.644253%0.891161-0.1561390.0088130.1616870.145862
XSP31Aug22P403.00PUT403.00$5.38$0.68 / 816$0.71 / 8160321.436107%-0.108839-0.1284220.0088130.161687-0.019583
XSP31Aug22C402.00CALL402.00$14.33$25.30 / 53$26.94 / 5305118.299286%0.900233-0.1482940.0082750.1518020.147092
XSP31Aug22C401.00CALL401.00$7.90$26.27 / 53$27.92 / 5305518.583175%0.908760-0.1406130.0077480.1421400.148222
XSP31Aug22C400.00CALL400.00$6.97$27.22 / 53$28.87 / 5303918.469016%0.916753-0.1331240.0072350.1327340.149254
XSP31Aug22P400.00PUT400.00$0.52$0.52 / 1,823$0.56 / 1,82301122.103347%-0.083247-0.1056130.0072350.132734-0.014960
XSP31Aug22C399.00CALL399.00$11.55$28.18 / 52$29.78 / 520517.948829%0.924226-0.1258520.0067380.1236140.150192
XSP31Aug22P399.00PUT399.00$0.50$0.48 / 1,769$0.51 / 9690722.311634%-0.075774-0.0984100.0067380.123614-0.013611
XSP31Aug22C398.00CALL398.00$24.07$29.14 / 52$30.79 / 5202518.213556%0.931194-0.1188190.0062580.1148050.151038
XSP31Aug22P398.00PUT398.00$0.52$0.44 / 1,955$0.47 / 1,0030222.531812%-0.068806-0.0914450.0062580.114805-0.012355
XSP31Aug22C397.00CALL397.00$24.95$30.12 / 52$31.76 / 520218.217710%0.937673-0.1120420.0057960.1063300.151795
XSP31Aug22C396.00CALL396.00$12.39$31.09 / 52$32.70 / 520617.530523%0.943680-0.1055380.0053530.0982070.152466
XSP31Aug22C395.00CALL395.00$11.65$32.06 / 51$33.67 / 510416.916167%0.949235-0.0993180.0049300.0904500.153056
XSP31Aug22C394.00CALL394.00$32.99 / 51$34.64 / 510017.839500%0.954357-0.0933940.0045280.0830710.153567
XSP31Aug22C393.00CALL393.00$34.01 / 51$35.62 / 510017.435123%0.959066-0.0877700.0041470.0760780.154003
XSP31Aug22P393.00PUT393.00$2.63$0.30 / 1,156$0.33 / 2,254065523.857104%-0.040934-0.0607400.0041470.076078-0.007337
XSP31Aug22C392.00CALL392.00$8.90$35.07 / 51$36.57 / 510014.597103%0.963384-0.0824520.0037870.0694740.154369
XSP31Aug22P392.00PUT392.00$3.84$0.28 / 1,173$0.30 / 1,1730124.075725%-0.036616-0.0554910.0037870.069474-0.006561
XSP31Aug22C391.00CALL391.00$26.03$36.04 / 51$37.55 / 510519.312248%0.967331-0.0774400.0034480.0632600.154667
XSP31Aug22P391.00PUT391.00$3.23$0.26 / 1,207$0.28 / 1,2070524.344510%-0.032669-0.0505480.0034480.063260-0.005852
XSP31Aug22C390.00CALL390.00$29.70$37.02 / 51$38.54 / 51010618.527278%0.970930-0.0727350.0031310.0574350.154903
XSP31Aug22P390.00PUT390.00$0.45$0.24 / 1,624$0.27 / 2,38602924.669691%-0.029070-0.0459110.0031310.057435-0.005205
XSP31Aug22C389.00CALL389.00$12.52$38.01 / 51$39.52 / 5103322.259570%0.974200-0.0683320.0028340.0519930.155080
XSP31Aug22P389.00PUT389.00$1.61$0.22 / 2,419$0.25 / 2,41902124.885897%-0.025800-0.0415770.0028340.051993-0.004618
XSP31Aug22C388.00CALL388.00$25.27$38.99 / 51$40.50 / 5105217.804904%0.977165-0.0642270.0025580.0469280.155201
XSP31Aug22P388.00PUT388.00$0.30$0.21 / 1,358$0.23 / 1,2580125.168987%-0.022835-0.0375410.0025580.046928-0.004086
XSP31Aug22C387.00CALL387.00$18.25$39.87 / 50$41.51 / 500828.330704%0.979843-0.0604130.0023020.0422310.155271
XSP31Aug22C386.00CALL386.00$14.72$40.96 / 50$42.48 / 500217.892118%0.982256-0.0568810.0020650.0378900.155293
XSP31Aug22P386.00PUT386.00$0.36$0.18 / 2,519$0.21 / 2,5190925.774619%-0.017744-0.0303320.0020650.037890-0.003173
XSP31Aug22C385.00CALL385.00$15.35$41.85 / 50$43.49 / 500220.103308%0.984423-0.0536210.0018480.0338930.155271
XSP31Aug22P385.00PUT385.00$0.51$0.17 / 2,552$0.20 / 2,55209326.106003%-0.015577-0.0271410.0018480.033893-0.002785
XSP31Aug22C384.00CALL384.00$16.07$42.83 / 50$44.45 / 500526.564323%0.986364-0.0506230.0016480.0302260.155208
XSP31Aug22P384.00PUT384.00$2.58$0.16 / 2,585$0.19 / 2,5850126.421477%-0.013636-0.0242120.0016480.030226-0.002437
XSP31Aug22C383.00CALL383.00$12.66$43.82 / 50$45.48 / 500627.161877%0.988097-0.0478750.0014650.0268730.155108
XSP31Aug22P383.00PUT383.00$0.48$0.15 / 2,585$0.18 / 2,58502026.721382%-0.011903-0.0215330.0014650.026873-0.002127
XSP31Aug22C382.00CALL382.00$22.23$44.81 / 50$46.47 / 500425.381553%0.989639-0.0453640.0012980.0238180.154973
XSP31Aug22P382.00PUT382.00$0.46$0.14 / 2,743$0.17 / 2,61802127.003752%-0.010361-0.0190910.0012980.023818-0.001851
XSP31Aug22C381.00CALL381.00$31.98$45.80 / 50$47.42 / 500327.840879%0.991008-0.0430770.0011470.0210450.154808
XSP31Aug22P381.00PUT381.00$0.96$0.14 / 1,343$0.16 / 2,1430427.405304%-0.008992-0.0168730.0011470.021045-0.001606
XSP31Aug22C380.00CALL380.00$39.98$46.82 / 50$48.44 / 500322.035779%0.992218-0.0410020.0010100.0185360.154614
XSP31Aug22P380.00PUT380.00$0.23$0.13 / 2,243$0.15 / 1,34306627.656947%-0.007782-0.0148660.0010100.018536-0.001390
XSP31Aug22C379.00CALL379.00$33.18$47.72 / 50$49.43 / 500027.611016%0.993285-0.0391230.0008870.0162750.154394
XSP31Aug22P379.00PUT379.00$0.55$0.12 / 2,618$0.15 / 2,6180228.041500%-0.006715-0.0130560.0008870.016275-0.001199
XSP31Aug22C378.00CALL378.00$48.81 / 50$50.42 / 500029.020651%0.994224-0.0374280.0007760.0142440.154151
XSP31Aug22P378.00PUT378.00$2.04$0.12 / 1,360$0.14 / 2,4600128.415643%-0.005776-0.0114300.0007760.014244-0.001031
XSP31Aug22C377.00CALL377.00$19.66$49.77 / 50$51.43 / 500229.032538%0.995045-0.0359040.0006770.0124270.153888
XSP31Aug22P377.00PUT377.00$0.32$0.11 / 2,652$0.14 / 2,6520728.781830%-0.004955-0.0099740.0006770.012427-0.000884
XSP31Aug22C376.00CALL376.00$50.87 / 50$52.39 / 500028.963875%0.995763-0.0345370.0005890.0108070.153605
XSP31Aug22P376.00PUT376.00$1.65$0.10 / 2,652$0.13 / 2,6520428.968495%-0.004237-0.0086760.0005890.010807-0.000756
XSP31Aug22C375.00CALL375.00$14.18$51.79 / 50$53.40 / 5001029.178484%0.996388-0.0333140.0005110.0093670.153306
XSP31Aug22P375.00PUT375.00$0.18$0.10 / 2,652$0.13 / 2,65209529.489405%-0.003612-0.0075220.0005110.009367-0.000644
XSP31Aug22C374.00CALL374.00$14.03$52.86 / 50$54.37 / 500129.366783%0.996931-0.0322230.0004410.0080930.152993
XSP31Aug22P374.00PUT374.00$1.51$0.10 / 1,377$0.12 / 2,6850129.828222%-0.003069-0.0065000.0004410.008093-0.000547
XSP31Aug22C373.00CALL373.00$53.78 / 50$55.39 / 500029.526577%0.997399-0.0312530.0003800.0069680.152666
XSP31Aug22P373.00PUT373.00$1.02$0.09 / 2,685$0.12 / 2,6850730.155819%-0.002601-0.0055980.0003800.006968-0.000464
XSP31Aug22C372.00CALL372.00$54.85 / 50$56.36 / 500029.191530%0.997804-0.0303910.0003260.0059800.152327
XSP31Aug22P372.00PUT372.00$1.13$0.09 / 1,777$0.11 / 2,6850330.474569%-0.002196-0.0048060.0003260.005980-0.000391
XSP31Aug22C371.00CALL371.00$55.84 / 50$57.36 / 500030.206517%0.998151-0.0296280.0002790.0051150.151979
XSP31Aug22P371.00PUT371.00$0.20$0.08 / 2,685$0.11 / 2,6850730.781836%-0.001849-0.0041110.0002790.005115-0.000329
XSP31Aug22C370.00CALL370.00$28.05$56.76 / 50$58.38 / 500429.215217%0.998448-0.0289530.0002380.0043600.151621
XSP31Aug22P370.00PUT370.00$0.32$0.08 / 2,685$0.10 / 1,77702831.072730%-0.001552-0.0035060.0002380.004360-0.000276
XSP31Aug22C369.00CALL369.00$57.76 / 50$59.37 / 500029.765515%0.998702-0.0283580.0002020.0037040.151256
XSP31Aug22P369.00PUT369.00$0.89$0.08 / 1,377$0.10 / 2,6850131.584192%-0.001298-0.0029790.0002020.003704-0.000231
XSP31Aug22C368.00CALL368.00$58.83 / 50$60.34 / 500029.677745%0.998918-0.0278330.0001710.0031360.150884
XSP31Aug22P368.00PUT368.00$0.30$0.07 / 2,718$0.10 / 2,7180431.861678%-0.001082-0.0025220.0001710.003136-0.000193
XSP31Aug22C367.00CALL367.00$59.72 / 50$61.37 / 50000.000000%0.999101-0.0273700.0001440.0026460.150506
XSP31Aug22P367.00PUT367.00$0.30$0.07 / 2,718$0.09 / 1,9940232.123036%-0.000899-0.0021290.0001440.002646-0.000160
XSP31Aug22C366.00CALL366.00$60.82 / 50$62.34 / 500033.434353%0.999255-0.0269630.0001210.0022250.150123
XSP31Aug22C365.00CALL365.00$61.71 / 50$63.36 / 500029.742882%0.999385-0.0266040.0001020.0018640.149736
XSP31Aug22P365.00PUT365.00$0.52$0.06 / 2,718$0.09 / 2,718085132.871115%-0.000615-0.0015000.0001020.001864-0.000109
XSP31Aug22C364.00CALL364.00$62.81 / 50$64.33 / 50000.000000%0.999494-0.0262880.0000850.0015560.149345
XSP31Aug22P364.00PUT364.00$1.10$0.06 / 2,718$0.08 / 1,3940133.095557%-0.000506-0.0012520.0000850.001556-0.000090
XSP31Aug22C363.00CALL363.00$63.81 / 50$65.33 / 50000.000000%0.999585-0.0260080.0000710.0012940.148950
XSP31Aug22P363.00PUT363.00$0.36$0.06 / 2,294$0.08 / 2,71802633.595841%-0.000415-0.0010420.0000710.001294-0.000074
XSP31Aug22C362.00CALL362.00$27.29$64.70 / 50$66.36 / 50010.000000%0.999661-0.0257620.0000580.0010730.148553
XSP31Aug22P362.00PUT362.00$0.07$0.05 / 2,718$0.08 / 2,7180533.794814%-0.000339-0.0008640.0000580.001073-0.000060
XSP31Aug22P360.00PUT360.00$0.09$0.05 / 2,751$0.07 / 1,41108534.470050%-0.000224-0.0005870.0000400.000729-0.000040
XSP31Aug22C359.00CALL359.00$67.69 / 50$69.34 / 500035.951414%0.999819-0.0251730.0000330.0005980.147350
XSP31Aug22P359.00PUT359.00$0.35$0.05 / 2,751$0.07 / 2,6110034.967653%-0.000181-0.0004810.0000330.000598-0.000032
XSP31Aug22C358.00CALL358.00$68.79 / 50$70.31 / 500038.224176%0.999854-0.0250160.0000270.0004880.146946
XSP31Aug22P358.00PUT358.00$0.31$0.05 / 1,511$0.07 / 2,7510235.462236%-0.000146-0.0003930.0000270.000488-0.000026
XSP31Aug22C357.00CALL357.00$69.69 / 50$71.31 / 500036.488493%0.999883-0.0248740.0000220.0003970.146540
XSP31Aug22P357.00PUT357.00$0.07$0.04 / 2,751$0.07 / 2,7510335.603234%-0.000117-0.0003200.0000220.000397-0.000021
XSP31Aug22C356.00CALL356.00$70.68 / 50$72.34 / 50000.000000%0.999907-0.0247450.0000180.0003220.146134
XSP31Aug22P356.00PUT356.00$4.42$0.04 / 2,751$0.07 / 2,7510136.098652%-0.000093-0.0002590.0000180.000322-0.000017
XSP31Aug22C355.00CALL355.00$71.68 / 50$73.32 / 50000.000000%0.999926-0.0246260.0000140.0002600.145727
XSP31Aug22P355.00PUT355.00$0.30$0.04 / 2,751$0.07 / 2,75101536.592274%-0.000074-0.0002100.0000140.000260-0.000013
XSP31Aug22C354.00CALL354.00$72.78 / 50$74.30 / 50000.000000%0.999941-0.0245160.0000110.0002090.145319
XSP31Aug22P354.00PUT354.00$0.30$0.04 / 2,751$0.06 / 1,8110036.694799%-0.000059-0.0001690.0000110.000209-0.000011
XSP31Aug22C353.00CALL353.00$73.67 / 50$75.33 / 50000.000000%0.999953-0.0244140.0000090.0001680.144910
XSP31Aug22P353.00PUT353.00$0.57$0.04 / 2,611$0.06 / 2,7510437.185630%-0.000047-0.0001350.0000090.000168-0.000008
XSP31Aug22C352.00CALL352.00$74.67 / 50$76.29 / 50000.000000%0.999963-0.0243180.0000070.0001340.144502
XSP31Aug22P352.00PUT352.00$0.09$0.04 / 1,511$0.06 / 2,7510137.680530%-0.000037-0.0001080.0000070.000134-0.000007
XSP31Aug22C351.00CALL351.00$75.67 / 50$77.29 / 50000.000000%0.999971-0.0242270.0000060.0001060.144093
XSP31Aug22P351.00PUT351.00$1.46$0.03 / 2,751$0.06 / 2,7510137.735510%-0.000029-0.0000860.0000060.000106-0.000005
XSP31Aug22C350.00CALL350.00$56.01$76.76 / 50$78.29 / 5001034.038111%0.999977-0.0241400.0000050.0000840.143683
XSP31Aug22P350.00PUT350.00$0.24$0.03 / 2,751$0.06 / 2,75102138.229129%-0.000023-0.0000680.0000050.000084-0.000004
XSP31Aug22C349.00CALL349.00$77.74 / 50$79.31 / 50000.000000%0.999982-0.0240570.0000040.0000660.143273
XSP31Aug22P349.00PUT349.00$1.97$0.03 / 2,784$0.06 / 2,7840238.718643%-0.000018-0.0000540.0000040.000066-0.000003
XSP31Aug22C348.00CALL348.00$78.66 / 50$80.31 / 50000.000000%0.999986-0.0239770.0000030.0000520.142864
XSP31Aug22P348.00PUT348.00$0.23$0.03 / 2,784$0.05 / 1,4280038.718369%-0.000014-0.0000420.0000030.000052-0.000002
XSP31Aug22C347.00CALL347.00$79.66 / 50$81.28 / 50000.000000%0.999989-0.0238990.0000020.0000410.142454
XSP31Aug22P347.00PUT347.00$0.09$0.03 / 2,784$0.05 / 2,2280339.208841%-0.000011-0.0000330.0000020.000041-0.000002
XSP31Aug22C346.00CALL346.00$80.76 / 50$82.28 / 500040.698972%0.999992-0.0238230.0000020.0000320.142044
XSP31Aug22P346.00PUT346.00$1.33$0.03 / 2,428$0.05 / 2,7840039.698074%-0.000008-0.0000260.0000020.000032-0.000001
XSP31Aug22C345.00CALL345.00$81.65 / 50$83.31 / 50000.000000%0.999994-0.0237480.0000010.0000250.141633
XSP31Aug22P345.00PUT345.00$0.13$0.03 / 1,428$0.05 / 2,7840240.188618%-0.000006-0.0000200.0000010.000025-0.000001
XSP31Aug22C344.00CALL344.00$82.65 / 50$84.31 / 50000.000000%0.999995-0.0236750.0000010.0000190.141223
XSP31Aug22P344.00PUT344.00$0.45$0.02 / 2,909$0.05 / 2,78406340.117643%-0.000005-0.0000150.0000010.000019-0.000001
XSP31Aug22C343.00CALL343.00$83.65 / 50$85.27 / 50000.000000%0.999996-0.0236030.0000010.0000150.140813
XSP31Aug22P343.00PUT343.00$2.53$0.02 / 2,784$0.05 / 2,7840040.604929%-0.000004-0.0000120.0000010.000015-0.000001
XSP31Aug22C342.00CALL342.00$84.75 / 50$86.27 / 50000.000000%0.999997-0.0235310.0000010.0000110.140402
XSP31Aug22P342.00PUT342.00$0.22$0.02 / 2,784$0.05 / 2,7840341.092075%-0.000003-0.0000090.0000010.0000110.000000
XSP31Aug22C341.00CALL341.00$85.64 / 50$87.26 / 50000.000000%0.999998-0.0234600.0000010.0000090.139992
XSP31Aug22P341.00PUT341.00$0.91$0.02 / 2,784$0.05 / 2,7840341.580284%-0.000002-0.0000070.0000010.0000090.000000
XSP31Aug22C340.00CALL340.00$86.64 / 50$88.29 / 500039.164444%0.999998-0.0233900.0000010.0000070.139582
XSP31Aug22P340.00PUT340.00$0.17$0.02 / 2,784$0.04 / 1,42801541.420538%-0.000002-0.0000050.0000010.0000070.000000
XSP31Aug22C339.00CALL339.00$87.67 / 50$89.28 / 500043.214328%0.999999-0.0233200.0000010.0000050.139171
XSP31Aug22P339.00PUT339.00$0.02 / 2,784$0.04 / 2,3280041.902275%-0.000001-0.0000040.0000010.0000050.000000
XSP31Aug22C338.00CALL338.00$88.64 / 50$90.29 / 50000.000000%0.999999-0.0232500.0000010.0000040.138761
XSP31Aug22P338.00PUT338.00$0.02 / 2,728$0.04 / 2,7840042.390176%-0.000001-0.0000030.0000010.0000040.000000
XSP31Aug22C337.00CALL337.00$89.74 / 50$91.26 / 500042.259673%0.999999-0.0231810.0000010.0000030.138350
XSP31Aug22P337.00PUT337.00$0.02 / 1,928$0.04 / 2,7840042.875758%-0.000001-0.0000020.0000010.0000030.000000
XSP31Aug22C336.00CALL336.00$90.63 / 50$92.29 / 50000.000000%1.000000-0.0231110.0000010.0000020.137940
XSP31Aug22P336.00PUT336.00$0.02 / 1,428$0.04 / 2,7840043.364345%-0.000001-0.0000020.0000010.0000020.000000
XSP31Aug22C335.00CALL335.00$91.63 / 50$93.28 / 50000.000000%1.000000-0.0230420.0000010.0000020.137529
XSP31Aug22P335.00PUT335.00$0.08$0.01 / 2,909$0.04 / 2,78401143.078533%-0.000001-0.0000010.0000010.0000020.000000
XSP31Aug22C334.00CALL334.00$92.63 / 50$94.25 / 500040.781322%1.000000-0.0229730.0000010.0000010.137119
XSP31Aug22P334.00PUT334.00$0.01 / 2,784$0.04 / 2,7840043.559983%-0.000001-0.0000010.0000010.0000010.000000
XSP31Aug22C333.00CALL333.00$93.61 / 50$95.27 / 50000.000000%1.000000-0.0229040.0000010.0000010.136708
XSP31Aug22P333.00PUT333.00$1.30$0.01 / 2,784$0.04 / 2,7840144.042243%-0.000001-0.0000010.0000010.0000010.000000
XSP31Aug22C332.00CALL332.00$94.62 / 50$96.25 / 50000.000000%1.000000-0.0228350.0000010.0000010.136297
XSP31Aug22P332.00PUT332.00$0.44$0.01 / 2,784$0.04 / 2,7840044.530266%-0.0000010.0000000.0000010.0000010.000000
XSP31Aug22C331.00CALL331.00$95.70 / 50$97.27 / 50000.000000%1.000000-0.0227660.0000010.0000000.135887
XSP31Aug22P331.00PUT331.00$0.01 / 2,784$0.04 / 2,7840045.014042%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C330.00CALL330.00$75.51$96.62 / 50$98.28 / 500100.000000%1.000000-0.0226970.0000010.0000000.135476
XSP31Aug22P330.00PUT330.00$0.22$0.01 / 2,784$0.03 / 1,42802444.557857%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C329.00CALL329.00$97.62 / 50$99.24 / 50000.000000%1.000000-0.0226280.0000010.0000000.135066
XSP31Aug22P329.00PUT329.00$0.01 / 2,784$0.03 / 1,9280045.036750%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C328.00CALL328.00$98.72 / 50$100.24 / 50000.000000%1.000000-0.0225590.0000010.0000000.134655
XSP31Aug22P328.00PUT328.00$0.01 / 2,784$0.03 / 2,6280045.516746%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C327.00CALL327.00$99.62 / 50$101.24 / 50000.000000%1.000000-0.0224910.0000010.0000000.134245
XSP31Aug22P327.00PUT327.00$1.10$0.01 / 2,784$0.03 / 2,7840345.997858%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C326.00CALL326.00$100.72 / 50$102.24 / 500045.962042%1.000000-0.0224220.0000010.0000000.133834
XSP31Aug22P326.00PUT326.00$0.01 / 2,228$0.03 / 2,7840046.480112%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C325.00CALL325.00$101.61 / 50$103.23 / 50000.000000%1.000000-0.0223530.0000010.0000000.133424
XSP31Aug22P325.00PUT325.00$2.23$0.01 / 1,628$0.03 / 2,7840546.963540%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C324.00CALL324.00$102.61 / 50$104.26 / 50000.000000%1.000000-0.0222840.0000010.0000000.133013
XSP31Aug22P324.00PUT324.00$0.03 / 2,7840049.294318%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C323.00CALL323.00$103.61 / 50$105.27 / 5000103.191288%1.000000-0.0222150.0000010.0000000.132603
XSP31Aug22P323.00PUT323.00$0.03 / 2,7840049.800846%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C322.00CALL322.00$104.61 / 50$106.23 / 5000104.091005%1.000000-0.0221470.0000010.0000000.132192
XSP31Aug22P322.00PUT322.00$0.04$0.03 / 2,7840150.303615%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C321.00CALL321.00$105.59 / 50$107.25 / 500084.036460%1.000000-0.0220780.0000010.0000000.131782
XSP31Aug22P321.00PUT321.00$0.03 / 2,7840050.807698%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C320.00CALL320.00$106.71 / 50$108.23 / 500044.374931%1.000000-0.0220090.0000010.0000000.131371
XSP31Aug22P320.00PUT320.00$0.10$0.03 / 2,78403551.313173%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C319.00CALL319.00$107.71 / 50$109.23 / 500085.660131%1.000000-0.0219400.0000010.0000000.130961
XSP31Aug22P319.00PUT319.00$1.00$0.03 / 2,7840251.820124%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C318.00CALL318.00$108.60 / 50$110.26 / 50000.000000%1.000000-0.0218710.0000010.0000000.130550
XSP31Aug22P318.00PUT318.00$0.03 / 2,7840052.328679%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C317.00CALL317.00$109.60 / 50$111.25 / 500048.733591%1.000000-0.0218030.0000010.0000000.130140
XSP31Aug22P317.00PUT317.00$0.03 / 2,7840052.838555%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C316.00CALL316.00$110.60 / 50$112.25 / 50000.000000%1.000000-0.0217340.0000010.0000000.129729
XSP31Aug22C315.00CALL315.00$111.70 / 50$113.22 / 50000.000000%1.000000-0.0216650.0000010.0000000.129318
XSP31Aug22P315.00PUT315.00$1.18$0.03 / 2,7840053.863144%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C314.00CALL314.00$112.60 / 50$114.22 / 50000.000000%1.000000-0.0215960.0000010.0000000.128908
XSP31Aug22P314.00PUT314.00$0.03 / 2,7840054.377665%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C313.00CALL313.00$113.70 / 50$115.22 / 50000.000000%1.000000-0.0215280.0000010.0000000.128497
XSP31Aug22P313.00PUT313.00$0.03 / 2,7840054.893596%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C312.00CALL312.00$114.70 / 50$116.21 / 50000.000000%1.000000-0.0214590.0000010.0000000.128087
XSP31Aug22P312.00PUT312.00$0.07$0.02 / 1,4280253.362355%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C311.00CALL311.00$115.67 / 50$117.24 / 50000.000000%1.000000-0.0213900.0000010.0000000.127676
XSP31Aug22P311.00PUT311.00$0.02$0.02 / 1,6280253.863924%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C310.00CALL310.00$116.59 / 50$118.25 / 50000.000000%1.000000-0.0213210.0000010.0000000.127266
XSP31Aug22P310.00PUT310.00$0.02 / 1,9280054.367080%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C309.00CALL309.00$117.59 / 50$119.24 / 50000.000000%1.000000-0.0212520.0000010.0000000.126855
XSP31Aug22P309.00PUT309.00$0.02 / 2,1280054.871844%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C308.00CALL308.00$118.59 / 50$120.21 / 50000.000000%1.000000-0.0211840.0000010.0000000.126445
XSP31Aug22P308.00PUT308.00$0.02 / 2,4280055.378156%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C307.00CALL307.00$119.69 / 50$121.21 / 50000.000000%1.000000-0.0211150.0000010.0000000.126034
XSP31Aug22P307.00PUT307.00$0.02 / 2,6280055.882778%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C306.00CALL306.00$120.57 / 50$122.23 / 50000.000000%1.000000-0.0210460.0000010.0000000.125624
XSP31Aug22P306.00PUT306.00$0.03$0.02 / 2,7840256.391067%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C305.00CALL305.00$121.69 / 50$123.21 / 500057.912551%1.000000-0.0209770.0000010.0000000.125213
XSP31Aug22P305.00PUT305.00$2.53$0.02 / 2,7840156.900775%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C304.00CALL304.00$122.58 / 50$124.20 / 50000.000000%1.000000-0.0209090.0000010.0000000.124803
XSP31Aug22P304.00PUT304.00$0.02 / 2,7840057.411914%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C303.00CALL303.00$123.69 / 50$125.20 / 500061.152404%1.000000-0.0208400.0000010.0000000.124392
XSP31Aug22P303.00PUT303.00$0.02 / 2,7840057.924500%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C302.00CALL302.00$124.58 / 50$126.23 / 50000.000000%1.000000-0.0207710.0000010.0000000.123981
XSP31Aug22P302.00PUT302.00$0.03$0.02 / 2,78401158.438548%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C301.00CALL301.00$125.58 / 50$127.20 / 50000.000000%1.000000-0.0207020.0000010.0000000.123571
XSP31Aug22P301.00PUT301.00$0.02 / 2,7840058.954090%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C300.00CALL300.00$126.58 / 50$128.20 / 50000.000000%1.000000-0.0206330.0000010.0000000.123160
XSP31Aug22P300.00PUT300.00$0.07$0.02 / 2,7840159.469014%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C295.00CALL295.00$131.60 / 50$133.22 / 50000.000000%1.000000-0.0202900.0000010.0000000.121108
XSP31Aug22P295.00PUT295.00$0.02 / 2,7840062.079532%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C290.00CALL290.00$136.68 / 50$138.19 / 50000.000000%1.000000-0.0199460.0000010.0000000.119055
XSP31Aug22P290.00PUT290.00$0.02 / 2,7840064.725282%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C285.00CALL285.00$141.56 / 50$143.22 / 50000.000000%1.000000-0.0196020.0000010.0000000.117002
XSP31Aug22P285.00PUT285.00$0.02 / 2,7840067.415470%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C280.00CALL280.00$131.76$146.58 / 50$148.20 / 50010.000000%1.000000-0.0192580.0000010.0000000.114950
XSP31Aug22P280.00PUT280.00$0.02 / 2,7840070.144922%-0.0000010.0000000.0000010.0000000.000000
XSP31Aug22C275.00CALL275.00$151.55 / 50$153.20 / 50000.000000%1.000000-0.0189140.0000010.0000000.112897
XSP31Aug22P275.00PUT275.00$0.02 / 2,7840072.919867%-0.0000010.0000000.0000010.0000000.000000