XSP.IN Option Chain
End of day data from March 31, 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 |
| XSP31Aug22P380.00 | PUT | 380.00 | $6.60 | $4.63 / 1 | $7.60 / 50 | 1 | 1 | 27.397049% | -0.078665 | -0.027962 | 0.002451 | 0.431958 | -0.159847 |
| XSP31Aug22P375.00 | PUT | 375.00 | $6.15 | $6.01 / 50 | $7.01 / 50 | 1 | 1 | 29.411792% | -0.064973 | -0.024168 | 0.002117 | 0.373008 | -0.131747 |
| XSP31Aug22P360.00 | PUT | 360.00 | $4.97 | $5.27 / 544 | $5.51 / 594 | 1 | 78 | 31.728027% | -0.034139 | -0.014471 | 0.001264 | 0.222785 | -0.068826 |
| XSP31Aug22C520.00 | CALL | 520.00 | | | $1.39 / 50 | 0 | 0 | 14.164133% | 0.168789 | -0.050059 | 0.004207 | 0.741276 | 0.301199 |
| XSP31Aug22P520.00 | PUT | 520.00 | | $57.43 / 1 | $77.43 / 1 | 0 | 0 | 14.849085% | -0.831211 | -0.042171 | 0.004207 | 0.741276 | -1.887642 |
| XSP31Aug22C515.00 | CALL | 515.00 | | $1.57 / 695 | $1.78 / 125 | 0 | 0 | 14.016677% | 0.187846 | -0.053595 | 0.004500 | 0.792982 | 0.334557 |
| XSP31Aug22P515.00 | PUT | 515.00 | | $52.84 / 1 | $72.84 / 1 | 0 | 0 | 14.847362% | -0.812154 | -0.045783 | 0.004500 | 0.792982 | -1.833238 |
| XSP31Aug22C510.00 | CALL | 510.00 | | $2.07 / 527 | $2.30 / 527 | 0 | 0 | 14.173721% | 0.208382 | -0.057112 | 0.004791 | 0.844264 | 0.370374 |
| XSP31Aug22P510.00 | PUT | 510.00 | | $48.34 / 1 | $68.34 / 1 | 0 | 0 | 14.855149% | -0.791618 | -0.049376 | 0.004791 | 0.844264 | -1.776374 |
| XSP31Aug22C505.00 | CALL | 505.00 | | | $10.00 / 1 | 0 | 0 | 23.006066% | 0.230407 | -0.060566 | 0.005076 | 0.894457 | 0.408638 |
| XSP31Aug22P505.00 | PUT | 505.00 | | $43.92 / 1 | $63.92 / 1 | 0 | 0 | 14.847800% | -0.769593 | -0.052905 | 0.005076 | 0.894457 | -1.717063 |
| XSP31Aug22C500.00 | CALL | 500.00 | | $3.53 / 408 | $3.82 / 50 | 0 | 0 | 14.639442% | 0.253913 | -0.063910 | 0.005350 | 0.942848 | 0.449304 |
| XSP31Aug22P500.00 | PUT | 500.00 | | $39.79 / 1 | $59.79 / 1 | 0 | 0 | 15.085108% | -0.746087 | -0.056325 | 0.005350 | 0.942848 | -1.655351 |
| XSP31Aug22C495.00 | CALL | 495.00 | | $1.16 / 1 | $4.89 / 50 | 0 | 0 | 12.761811% | 0.278875 | -0.067093 | 0.005611 | 0.988678 | 0.492288 |
| XSP31Aug22P495.00 | PUT | 495.00 | | $41.03 / 1 | $51.03 / 1 | 0 | 0 | 15.574044% | -0.721125 | -0.059583 | 0.005611 | 0.988678 | -1.591320 |
| XSP31Aug22C490.00 | CALL | 490.00 | | $1.41 / 1 | $6.21 / 50 | 0 | 0 | 12.786757% | 0.305244 | -0.070062 | 0.005852 | 1.031165 | 0.537467 |
| XSP31Aug22P490.00 | PUT | 490.00 | | $32.06 / 1 | $52.06 / 1 | 0 | 0 | 15.612295% | -0.694756 | -0.062629 | 0.005852 | 1.031165 | -1.525094 |
| XSP31Aug22C485.00 | CALL | 485.00 | | | $7.80 / 50 | 0 | 0 | 16.032308% | 0.332951 | -0.072766 | 0.006069 | 1.069515 | 0.584676 |
| XSP31Aug22P485.00 | PUT | 485.00 | | $28.91 / 1 | $48.91 / 1 | 0 | 0 | 16.327562% | -0.667049 | -0.065409 | 0.006069 | 1.069515 | -1.456839 |
| XSP31Aug22C480.00 | CALL | 480.00 | | $9.29 / 50 | $9.66 / 50 | 0 | 0 | 16.378147% | 0.361903 | -0.075151 | 0.006259 | 1.102945 | 0.633707 |
| XSP31Aug22P480.00 | PUT | 480.00 | | $25.81 / 1 | $45.81 / 1 | 0 | 0 | 16.858778% | -0.638097 | -0.067870 | 0.006259 | 1.102945 | -1.386762 |
| XSP31Aug22C479.00 | CALL | 479.00 | | $9.69 / 254 | $10.07 / 50 | 0 | 0 | 16.490602% | 0.367833 | -0.075586 | 0.006293 | 1.108974 | 0.643710 |
| XSP31Aug22P479.00 | PUT | 479.00 | | $25.24 / 1 | $45.24 / 1 | 0 | 0 | 16.987476% | -0.632167 | -0.068319 | 0.006293 | 1.108974 | -1.372550 |
| XSP31Aug22C478.00 | CALL | 478.00 | | $10.11 / 204 | $10.49 / 254 | 0 | 0 | 16.608695% | 0.373808 | -0.076005 | 0.006326 | 1.114770 | 0.653773 |
| XSP31Aug22P478.00 | PUT | 478.00 | | $29.68 / 1 | $39.68 / 1 | 0 | 0 | 17.117100% | -0.626192 | -0.068754 | 0.006326 | 1.114770 | -1.358277 |
| XSP31Aug22C477.00 | CALL | 477.00 | | $10.53 / 50 | $10.92 / 50 | 0 | 0 | 16.723107% | 0.379825 | -0.076409 | 0.006358 | 1.120328 | 0.663896 |
| XSP31Aug22P477.00 | PUT | 477.00 | | $24.10 / 1 | $44.10 / 1 | 0 | 0 | 17.219675% | -0.620175 | -0.069173 | 0.006358 | 1.120328 | -1.343945 |
| XSP31Aug22C476.00 | CALL | 476.00 | | $10.97 / 237 | $11.36 / 237 | 0 | 0 | 16.841570% | 0.385884 | -0.076796 | 0.006388 | 1.125642 | 0.674074 |
| XSP31Aug22P476.00 | PUT | 476.00 | | $28.56 / 1 | $38.56 / 1 | 0 | 0 | 17.349895% | -0.614116 | -0.069576 | 0.006388 | 1.125642 | -1.329558 |
| XSP31Aug22C475.00 | CALL | 475.00 | | $11.42 / 237 | $11.81 / 237 | 0 | 0 | 16.966322% | 0.391984 | -0.077168 | 0.006416 | 1.130706 | 0.684306 |
| XSP31Aug22P475.00 | PUT | 475.00 | | $23.02 / 1 | $43.02 / 1 | 0 | 0 | 17.478250% | -0.608016 | -0.069962 | 0.006416 | 1.130706 | -1.315117 |
| XSP31Aug22C474.00 | CALL | 474.00 | | $11.88 / 50 | $12.27 / 50 | 0 | 0 | 17.084229% | 0.398124 | -0.077523 | 0.006444 | 1.135515 | 0.694588 |
| XSP31Aug22P474.00 | PUT | 474.00 | | $22.47 / 1 | $42.47 / 1 | 0 | 0 | 17.581688% | -0.601876 | -0.070332 | 0.006444 | 1.135515 | -1.300625 |
| XSP31Aug22C473.00 | CALL | 473.00 | | $12.34 / 50 | $13.62 / 1 | 0 | 0 | 17.596650% | 0.404302 | -0.077860 | 0.006470 | 1.140064 | 0.704920 |
| XSP31Aug22P473.00 | PUT | 473.00 | | $21.87 / 1 | $41.87 / 1 | 0 | 0 | 17.637910% | -0.595698 | -0.070685 | 0.006470 | 1.140064 | -1.286084 |
| XSP31Aug22C472.00 | CALL | 472.00 | | $12.82 / 170 | $13.25 / 170 | 0 | 0 | 17.342361% | 0.410517 | -0.078181 | 0.006494 | 1.144347 | 0.715297 |
| XSP31Aug22P472.00 | PUT | 472.00 | | $21.46 / 1 | $41.46 / 1 | 0 | 0 | 17.855503% | -0.589483 | -0.071021 | 0.006494 | 1.144347 | -1.271497 |
| XSP31Aug22C471.00 | CALL | 471.00 | | $13.31 / 170 | $13.74 / 170 | 0 | 0 | 17.468458% | 0.416767 | -0.078484 | 0.006517 | 1.148361 | 0.725717 |
| XSP31Aug22P471.00 | PUT | 471.00 | | $25.94 / 1 | $35.94 / 1 | 0 | 0 | 17.967746% | -0.583233 | -0.071338 | 0.006517 | 1.148361 | -1.256868 |
| XSP31Aug22C470.00 | CALL | 470.00 | $11.04 | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 18.449658% | 0.423053 | -0.078768 | 0.006538 | 1.152100 | 0.736178 |
| XSP31Aug22P470.00 | PUT | 470.00 | | $14.86 / 1 | $34.86 / 1 | 0 | 0 | 13.126921% | -0.576947 | -0.071638 | 0.006538 | 1.152100 | -1.242197 |
| XSP31Aug22C469.00 | CALL | 469.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 18.130144% | 0.429371 | -0.079035 | 0.006558 | 1.155559 | 0.746677 |
| XSP31Aug22P469.00 | PUT | 469.00 | | $24.53 / 1 | $44.53 / 1 | 0 | 0 | 22.180985% | -0.570629 | -0.071920 | 0.006558 | 1.155559 | -1.227490 |
| XSP31Aug22C468.00 | CALL | 468.00 | | $14.84 / 153 | $15.28 / 153 | 0 | 0 | 17.858927% | 0.435721 | -0.079282 | 0.006576 | 1.158733 | 0.757210 |
| XSP31Aug22P468.00 | PUT | 468.00 | | $23.97 / 1 | $43.97 / 1 | 0 | 0 | 22.226558% | -0.564279 | -0.072183 | 0.006576 | 1.158733 | -1.212747 |
| XSP31Aug22C467.00 | CALL | 467.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 17.479343% | 0.442102 | -0.079511 | 0.006592 | 1.161620 | 0.767775 |
| XSP31Aug22P467.00 | PUT | 467.00 | | $23.80 / 1 | $43.80 / 1 | 0 | 0 | 22.598012% | -0.557898 | -0.072427 | 0.006592 | 1.161620 | -1.197973 |
| XSP31Aug22C466.00 | CALL | 466.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 3 | 17.147695% | 0.448511 | -0.079721 | 0.006607 | 1.164214 | 0.778369 |
| XSP31Aug22P466.00 | PUT | 466.00 | | $23.48 / 1 | $43.48 / 1 | 0 | 0 | 22.838774% | -0.551489 | -0.072651 | 0.006607 | 1.164214 | -1.183169 |
| XSP31Aug22C465.00 | CALL | 465.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 16.811613% | 0.454947 | -0.079911 | 0.006620 | 1.166511 | 0.788989 |
| XSP31Aug22P465.00 | PUT | 465.00 | | $27.91 / 136 | $28.37 / 136 | 0 | 0 | 18.774717% | -0.545053 | -0.072857 | 0.006620 | 1.166511 | -1.168340 |
| XSP31Aug22C464.00 | CALL | 464.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 16.471996% | 0.461409 | -0.080081 | 0.006631 | 1.168509 | 0.799631 |
| XSP31Aug22P464.00 | PUT | 464.00 | | $27.47 / 136 | $27.94 / 136 | 0 | 0 | 18.909231% | -0.538591 | -0.073042 | 0.006631 | 1.168509 | -1.153489 |
| XSP31Aug22C463.00 | CALL | 463.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 16.122845% | 0.467896 | -0.080231 | 0.006641 | 1.170202 | 0.810293 |
| XSP31Aug22P463.00 | PUT | 463.00 | | $15.98 / 1 | $35.98 / 1 | 0 | 0 | 17.936779% | -0.532104 | -0.073208 | 0.006641 | 1.170202 | -1.138617 |
| XSP31Aug22C462.00 | CALL | 462.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 15.773014% | 0.474405 | -0.080361 | 0.006648 | 1.171588 | 0.820971 |
| XSP31Aug22P462.00 | PUT | 462.00 | | $22.66 / 1 | $42.66 / 1 | 0 | 0 | 24.136780% | -0.525595 | -0.073353 | 0.006648 | 1.171588 | -1.123730 |
| XSP31Aug22C461.00 | CALL | 461.00 | | $9.82 / 1 | $29.82 / 1 | 0 | 0 | 19.535890% | 0.480935 | -0.080471 | 0.006655 | 1.172665 | 0.831663 |
| XSP31Aug22P461.00 | PUT | 461.00 | | $22.50 / 1 | $42.50 / 1 | 0 | 0 | 24.486567% | -0.519065 | -0.073478 | 0.006655 | 1.172665 | -1.108829 |
| XSP31Aug22C460.00 | CALL | 460.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 15.055495% | 0.487484 | -0.080560 | 0.006659 | 1.173428 | 0.842364 |
| XSP31Aug22P460.00 | PUT | 460.00 | | $22.37 / 1 | $42.37 / 1 | 0 | 0 | 24.857221% | -0.512516 | -0.073582 | 0.006659 | 1.173428 | -1.093919 |
| XSP31Aug22C459.00 | CALL | 459.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 14.687266% | 0.494051 | -0.080628 | 0.006661 | 1.173875 | 0.853072 |
| XSP31Aug22P459.00 | PUT | 459.00 | | | $40.81 / 1 | 0 | 0 | 32.530829% | -0.505949 | -0.073665 | 0.006661 | 1.173875 | -1.079002 |
| XSP31Aug22C458.00 | CALL | 458.00 | | $14.67 / 1 | $34.67 / 1 | 0 | 0 | 22.550940% | 0.500634 | -0.080675 | 0.006662 | 1.174004 | 0.863782 |
| XSP31Aug22P458.00 | PUT | 458.00 | | $17.55 / 1 | $37.55 / 1 | 0 | 0 | 21.700117% | -0.499366 | -0.073727 | 0.006662 | 1.174004 | -1.064082 |
| XSP31Aug22C457.00 | CALL | 457.00 | | $5.30 / 1 | $25.30 / 1 | 0 | 0 | 14.185647% | 0.507231 | -0.080701 | 0.006661 | 1.173813 | 0.874493 |
| XSP31Aug22P457.00 | PUT | 457.00 | | $18.84 / 1 | $38.84 / 1 | 0 | 0 | 23.266207% | -0.492769 | -0.073769 | 0.006661 | 1.173813 | -1.049162 |
| XSP31Aug22C456.00 | CALL | 456.00 | | $11.04 / 1 | $31.04 / 1 | 0 | 0 | 18.685433% | 0.513840 | -0.080706 | 0.006658 | 1.173299 | 0.885199 |
| XSP31Aug22P456.00 | PUT | 456.00 | | $17.89 / 1 | $37.89 / 1 | 0 | 0 | 22.918824% | -0.486160 | -0.073788 | 0.006658 | 1.173299 | -1.034246 |
| XSP31Aug22C455.00 | CALL | 455.00 | | $6.84 / 1 | | 0 | 0 | 6.190520% | 0.520460 | -0.080689 | 0.006653 | 1.172461 | 0.895899 |
| XSP31Aug22P455.00 | PUT | 455.00 | | $14.36 / 1 | $34.36 / 1 | 0 | 0 | 20.364957% | -0.479540 | -0.073787 | 0.006653 | 1.172461 | -1.019337 |
| XSP31Aug22C454.00 | CALL | 454.00 | | $7.41 / 1 | | 0 | 0 | 6.265350% | 0.527089 | -0.080651 | 0.006647 | 1.171298 | 0.906587 |
| XSP31Aug22P454.00 | PUT | 454.00 | | $19.02 / 1 | $39.02 / 1 | 0 | 0 | 24.796235% | -0.472911 | -0.073764 | 0.006647 | 1.171298 | -1.004439 |
| XSP31Aug22C453.00 | CALL | 453.00 | | $23.64 / 136 | $24.11 / 136 | 0 | 0 | 19.898452% | 0.533726 | -0.080591 | 0.006638 | 1.169808 | 0.917262 |
| XSP31Aug22P453.00 | PUT | 453.00 | | | $38.81 / 1 | 0 | 0 | 33.636432% | -0.466274 | -0.073719 | 0.006638 | 1.169808 | -0.989556 |
| XSP31Aug22C452.00 | CALL | 452.00 | | $7.71 / 1 | | 0 | 0 | 5.637681% | 0.540367 | -0.080509 | 0.006628 | 1.167990 | 0.927918 |
| XSP31Aug22P452.00 | PUT | 452.00 | | $9.06 / 1 | $29.06 / 1 | 0 | 0 | 17.166298% | -0.459633 | -0.073652 | 0.006628 | 1.167990 | -0.974690 |
| XSP31Aug22C451.00 | CALL | 451.00 | | $9.48 / 1 | $29.48 / 1 | 0 | 0 | 15.292638% | 0.547012 | -0.080406 | 0.006616 | 1.165845 | 0.938553 |
| XSP31Aug22P451.00 | PUT | 451.00 | | $17.20 / 1 | $37.20 / 1 | 0 | 0 | 24.578524% | -0.452988 | -0.073564 | 0.006616 | 1.165845 | -0.959846 |
| XSP31Aug22C450.00 | CALL | 450.00 | | $22.16 / 1 | $42.16 / 1 | 0 | 0 | 25.755017% | 0.553658 | -0.080280 | 0.006602 | 1.163370 | 0.949162 |
| XSP31Aug22P450.00 | PUT | 450.00 | | $17.08 / 1 | $37.08 / 1 | 0 | 0 | 24.914432% | -0.446342 | -0.073454 | 0.006602 | 1.163370 | -0.945027 |
| XSP31Aug22C449.00 | CALL | 449.00 | | $18.94 / 1 | $38.94 / 1 | 0 | 0 | 22.558819% | 0.560304 | -0.080133 | 0.006586 | 1.160567 | 0.959743 |
| XSP31Aug22P449.00 | PUT | 449.00 | | $17.30 / 1 | $37.30 / 1 | 0 | 0 | 25.539849% | -0.439696 | -0.073322 | 0.006586 | 1.160567 | -0.930237 |
| XSP31Aug22C448.00 | CALL | 448.00 | | $12.37 / 1 | | 0 | 0 | 7.714347% | 0.566948 | -0.079964 | 0.006568 | 1.157435 | 0.970291 |
| XSP31Aug22P448.00 | PUT | 448.00 | | $21.46 / 153 | $21.91 / 153 | 0 | 0 | 21.124587% | -0.433052 | -0.073168 | 0.006568 | 1.157435 | -0.915480 |
| XSP31Aug22C447.00 | CALL | 447.00 | | $13.22 / 1 | $33.22 / 1 | 0 | 0 | 16.720404% | 0.573588 | -0.079774 | 0.006549 | 1.153976 | 0.980803 |
| XSP31Aug22P447.00 | PUT | 447.00 | | $16.16 / 1 | $36.16 / 1 | 0 | 0 | 25.417455% | -0.426412 | -0.072993 | 0.006549 | 1.153976 | -0.900758 |
| XSP31Aug22C446.00 | CALL | 446.00 | | $13.75 / 1 | $33.75 / 1 | 0 | 0 | 16.711765% | 0.580222 | -0.079561 | 0.006527 | 1.150189 | 0.991275 |
| XSP31Aug22P446.00 | PUT | 446.00 | | $15.56 / 1 | $35.56 / 1 | 0 | 0 | 25.322825% | -0.419778 | -0.072796 | 0.006527 | 1.150189 | -0.886077 |
| XSP31Aug22C445.00 | CALL | 445.00 | | $28.94 / 119 | $29.40 / 119 | 0 | 0 | 20.972043% | 0.586848 | -0.079327 | 0.006504 | 1.146075 | 1.001704 |
| XSP31Aug22P445.00 | PUT | 445.00 | | $9.09 / 1 | $29.09 / 1 | 0 | 0 | 20.108836% | -0.413152 | -0.072577 | 0.006504 | 1.146075 | -0.871439 |
| XSP31Aug22C444.00 | CALL | 444.00 | | $13.98 / 1 | $33.98 / 1 | 0 | 0 | 15.942954% | 0.593464 | -0.079071 | 0.006479 | 1.141637 | 1.012085 |
| XSP31Aug22P444.00 | PUT | 444.00 | | $15.32 / 1 | $35.32 / 1 | 0 | 0 | 25.955334% | -0.406536 | -0.072336 | 0.006479 | 1.141637 | -0.856848 |
| XSP31Aug22C443.00 | CALL | 443.00 | | $13.37 / 1 | $33.37 / 1 | 0 | 0 | 14.893442% | 0.600069 | -0.078794 | 0.006452 | 1.136876 | 1.022416 |
| XSP31Aug22P443.00 | PUT | 443.00 | | $19.89 / 153 | $20.33 / 153 | 0 | 0 | 21.806727% | -0.399931 | -0.072074 | 0.006452 | 1.136876 | -0.842308 |
| XSP31Aug22C442.00 | CALL | 442.00 | | $31.01 / 119 | $31.47 / 119 | 0 | 0 | 21.369728% | 0.606659 | -0.078495 | 0.006423 | 1.131793 | 1.032692 |
| XSP31Aug22P442.00 | PUT | 442.00 | | $19.59 / 170 | $20.02 / 170 | 0 | 0 | 21.937362% | -0.393341 | -0.071790 | 0.006423 | 1.131793 | -0.827823 |
| XSP31Aug22C441.00 | CALL | 441.00 | | $22.06 / 1 | $42.06 / 1 | 0 | 0 | 21.605628% | 0.613234 | -0.078175 | 0.006392 | 1.126391 | 1.042910 |
| XSP31Aug22P441.00 | PUT | 441.00 | | $14.82 / 1 | $34.82 / 1 | 0 | 0 | 26.759661% | -0.386766 | -0.071485 | 0.006392 | 1.126391 | -0.813396 |
| XSP31Aug22C440.00 | CALL | 440.00 | | $22.90 / 1 | $42.90 / 1 | 0 | 0 | 21.856791% | 0.619792 | -0.077834 | 0.006360 | 1.120672 | 1.053065 |
| XSP31Aug22P440.00 | PUT | 440.00 | | $19.00 / 170 | $19.43 / 170 | 0 | 0 | 22.207134% | -0.380208 | -0.071159 | 0.006360 | 1.120672 | -0.799031 |
| XSP31Aug22C439.00 | CALL | 439.00 | | $23.45 / 1 | $43.45 / 1 | 0 | 0 | 21.846056% | 0.626330 | -0.077472 | 0.006325 | 1.114640 | 1.063155 |
| XSP31Aug22P439.00 | PUT | 439.00 | | | $32.89 / 1 | 0 | 0 | 34.703417% | -0.373670 | -0.070812 | 0.006325 | 1.114640 | -0.784732 |
| XSP31Aug22C438.00 | CALL | 438.00 | | $24.17 / 1 | $44.17 / 1 | 0 | 0 | 21.982207% | 0.632847 | -0.077089 | 0.006289 | 1.108297 | 1.073176 |
| XSP31Aug22P438.00 | PUT | 438.00 | | $17.38 / 50 | $18.86 / 50 | 0 | 0 | 22.004149% | -0.367153 | -0.070444 | 0.006289 | 1.108297 | -0.770501 |
| XSP31Aug22C437.00 | CALL | 437.00 | | $29.81 / 1 | $39.81 / 1 | 0 | 0 | 22.041876% | 0.639340 | -0.076685 | 0.006252 | 1.101646 | 1.083124 |
| XSP31Aug22P437.00 | PUT | 437.00 | | $18.19 / 170 | $18.58 / 220 | 0 | 0 | 22.625356% | -0.360660 | -0.070056 | 0.006252 | 1.101646 | -0.756344 |
| XSP31Aug22C436.00 | CALL | 436.00 | | $25.59 / 1 | $45.59 / 1 | 0 | 0 | 22.223502% | 0.645809 | -0.076261 | 0.006212 | 1.094691 | 1.092996 |
| XSP31Aug22P436.00 | PUT | 436.00 | | $14.83 / 1 | | 0 | 0 | 19.772052% | -0.354191 | -0.069647 | 0.006212 | 1.094691 | -0.742264 |
| XSP31Aug22C435.00 | CALL | 435.00 | | $26.28 / 1 | $46.28 / 1 | 0 | 0 | 22.319342% | 0.652250 | -0.075817 | 0.006171 | 1.087437 | 1.102787 |
| XSP31Aug22P435.00 | PUT | 435.00 | | $17.61 / 187 | $18.03 / 237 | 0 | 0 | 22.872703% | -0.347750 | -0.069219 | 0.006171 | 1.087437 | -0.728263 |
| XSP31Aug22C434.00 | CALL | 434.00 | | $27.22 / 1 | $47.22 / 1 | 0 | 0 | 22.639750% | 0.658662 | -0.075354 | 0.006128 | 1.079887 | 1.112495 |
| XSP31Aug22P434.00 | PUT | 434.00 | | $17.37 / 187 | $17.76 / 187 | 0 | 0 | 23.015211% | -0.341338 | -0.068770 | 0.006128 | 1.079887 | -0.714346 |
| XSP31Aug22C433.00 | CALL | 433.00 | | $27.78 / 1 | $47.78 / 1 | 0 | 0 | 22.607855% | 0.665043 | -0.074870 | 0.006084 | 1.072047 | 1.122115 |
| XSP31Aug22P433.00 | PUT | 433.00 | | $17.08 / 187 | $17.50 / 237 | 0 | 0 | 23.135361% | -0.334957 | -0.068302 | 0.006084 | 1.072047 | -0.700516 |
| XSP31Aug22C432.00 | CALL | 432.00 | | $28.48 / 1 | $48.48 / 1 | 0 | 0 | 22.699710% | 0.671392 | -0.074368 | 0.006037 | 1.063920 | 1.131645 |
| XSP31Aug22P432.00 | PUT | 432.00 | | $13.80 / 1 | | 0 | 0 | 20.252733% | -0.328608 | -0.067814 | 0.006037 | 1.063920 | -0.686777 |
| XSP31Aug22C431.00 | CALL | 431.00 | | $34.19 / 1 | $44.19 / 1 | 0 | 0 | 22.796283% | 0.677706 | -0.073846 | 0.005990 | 1.055511 | 1.141081 |
| XSP31Aug22P431.00 | PUT | 431.00 | | $16.59 / 204 | $16.98 / 254 | 0 | 0 | 23.404969% | -0.322294 | -0.067308 | 0.005990 | 1.055511 | -0.673132 |
| XSP31Aug22C430.00 | CALL | 430.00 | | $30.01 / 1 | $50.01 / 1 | 0 | 0 | 22.991613% | 0.683984 | -0.073306 | 0.005941 | 1.046827 | 1.150419 |
| XSP31Aug22P430.00 | PUT | 430.00 | | $16.34 / 204 | $21.28 / 1 | 0 | 0 | 25.655007% | -0.316016 | -0.066783 | 0.005941 | 1.046827 | -0.659584 |
| XSP31Aug22C429.00 | CALL | 429.00 | | $35.65 / 1 | $45.65 / 1 | 0 | 0 | 23.018452% | 0.690223 | -0.072748 | 0.005890 | 1.037873 | 1.159657 |
| XSP31Aug22P429.00 | PUT | 429.00 | | $13.07 / 1 | | 0 | 0 | 20.609547% | -0.309777 | -0.066240 | 0.005890 | 1.037873 | -0.646137 |
| XSP31Aug22C428.00 | CALL | 428.00 | | $31.70 / 1 | $51.70 / 1 | 0 | 0 | 23.424814% | 0.696423 | -0.072172 | 0.005837 | 1.028654 | 1.168790 |
| XSP31Aug22P428.00 | PUT | 428.00 | | $15.85 / 204 | $16.23 / 254 | 0 | 0 | 23.796070% | -0.303577 | -0.065679 | 0.005837 | 1.028654 | -0.632794 |
| XSP31Aug22C427.00 | CALL | 427.00 | | $32.48 / 1 | $52.48 / 1 | 0 | 0 | 23.570436% | 0.702581 | -0.071578 | 0.005784 | 1.019177 | 1.177817 |
| XSP31Aug22P427.00 | PUT | 427.00 | | $15.61 / 221 | $15.98 / 221 | 0 | 0 | 23.916976% | -0.297419 | -0.065101 | 0.005784 | 1.019177 | -0.619559 |
| XSP31Aug22C426.00 | CALL | 426.00 | | $32.96 / 1 | $52.96 / 1 | 0 | 0 | 23.428719% | 0.708695 | -0.070967 | 0.005728 | 1.009448 | 1.186732 |
| XSP31Aug22P426.00 | PUT | 426.00 | | $12.38 / 1 | $22.37 / 1 | 0 | 0 | 25.783332% | -0.291305 | -0.064505 | 0.005728 | 1.009448 | -0.606434 |
| XSP31Aug22C425.00 | CALL | 425.00 | | $38.70 / 1 | $48.70 / 1 | 0 | 0 | 23.529715% | 0.714765 | -0.070340 | 0.005672 | 0.999474 | 1.195534 |
| XSP31Aug22P425.00 | PUT | 425.00 | $35.23 | $12.15 / 1 | $16.63 / 1 | 0 | 1 | 23.271453% | -0.285235 | -0.063893 | 0.005672 | 0.999474 | -0.593422 |
| XSP31Aug22C424.00 | CALL | 424.00 | $37.63 | $34.48 / 1 | $54.48 / 1 | 0 | 1 | 23.665684% | 0.720787 | -0.069697 | 0.005614 | 0.989261 | 1.204220 |
| XSP31Aug22P424.00 | PUT | 424.00 | $34.82 | $14.90 / 221 | $15.27 / 221 | 0 | 1 | 24.295751% | -0.279213 | -0.063265 | 0.005614 | 0.989261 | -0.580528 |
| XSP31Aug22C423.00 | CALL | 423.00 | | $35.60 / 1 | $55.60 / 1 | 0 | 0 | 24.132036% | 0.726761 | -0.069038 | 0.005555 | 0.978817 | 1.212785 |
| XSP31Aug22P423.00 | PUT | 423.00 | | $13.71 / 50 | $15.04 / 50 | 0 | 0 | 23.949812% | -0.273239 | -0.062621 | 0.005555 | 0.978817 | -0.567753 |
| XSP31Aug22C422.00 | CALL | 422.00 | | $41.00 / 1 | $51.00 / 1 | 0 | 0 | 23.887272% | 0.732685 | -0.068363 | 0.005494 | 0.968148 | 1.221228 |
| XSP31Aug22P422.00 | PUT | 422.00 | | $13.48 / 50 | $14.81 / 50 | 0 | 0 | 24.067512% | -0.267315 | -0.061962 | 0.005494 | 0.968148 | -0.555101 |
| XSP31Aug22C421.00 | CALL | 421.00 | | $36.86 / 1 | $56.86 / 1 | 0 | 0 | 24.092049% | 0.738557 | -0.067674 | 0.005432 | 0.957263 | 1.229545 |
| XSP31Aug22P421.00 | PUT | 421.00 | | $14.20 / 238 | $14.59 / 288 | 0 | 0 | 24.658862% | -0.261443 | -0.061288 | 0.005432 | 0.957263 | -0.542574 |
| XSP31Aug22C420.00 | CALL | 420.00 | | $37.56 / 1 | $57.56 / 1 | 0 | 0 | 24.133533% | 0.744376 | -0.066971 | 0.005369 | 0.946169 | 1.237734 |
| XSP31Aug22P420.00 | PUT | 420.00 | | $13.98 / 238 | $14.37 / 288 | 0 | 0 | 24.782605% | -0.255624 | -0.060599 | 0.005369 | 0.946169 | -0.530176 |
| XSP31Aug22C419.00 | CALL | 419.00 | | $38.37 / 1 | $58.37 / 1 | 0 | 0 | 24.281615% | 0.750140 | -0.066253 | 0.005305 | 0.934873 | 1.245793 |
| XSP31Aug22P419.00 | PUT | 419.00 | | $5.00 / 1 | $14.15 / 50 | 0 | 0 | 20.372501% | -0.249860 | -0.059897 | 0.005305 | 0.934873 | -0.517908 |
| XSP31Aug22C418.00 | CALL | 418.00 | | $39.15 / 1 | $59.15 / 1 | 0 | 0 | 24.395861% | 0.755848 | -0.065523 | 0.005240 | 0.923385 | 1.253717 |
| XSP31Aug22P418.00 | PUT | 418.00 | | $12.64 / 50 | $13.94 / 50 | 0 | 0 | 24.566929% | -0.244152 | -0.059182 | 0.005240 | 0.923385 | -0.505775 |
| XSP31Aug22C417.00 | CALL | 417.00 | | $40.20 / 1 | $60.20 / 1 | 0 | 0 | 24.783926% | 0.761498 | -0.064780 | 0.005174 | 0.911711 | 1.261505 |
| XSP31Aug22P417.00 | PUT | 417.00 | | $12.43 / 50 | $13.72 / 50 | 0 | 0 | 24.681574% | -0.238502 | -0.058454 | 0.005174 | 0.911711 | -0.493777 |
| XSP31Aug22C416.00 | CALL | 416.00 | | $40.74 / 1 | $60.74 / 1 | 0 | 0 | 24.644333% | 0.767090 | -0.064025 | 0.005107 | 0.899861 | 1.269155 |
| XSP31Aug22P416.00 | PUT | 416.00 | | $13.13 / 255 | $13.51 / 255 | 0 | 0 | 25.267697% | -0.232910 | -0.057714 | 0.005107 | 0.899861 | -0.481918 |
| XSP31Aug22C415.00 | CALL | 415.00 | | $41.50 / 1 | $61.50 / 1 | 0 | 0 | 24.726663% | 0.772621 | -0.063258 | 0.005038 | 0.887843 | 1.276664 |
| XSP31Aug22P415.00 | PUT | 415.00 | | $12.03 / 50 | $13.30 / 50 | 0 | 0 | 24.920725% | -0.227379 | -0.056962 | 0.005038 | 0.887843 | -0.470200 |
| XSP31Aug22C414.00 | CALL | 414.00 | | $47.26 / 1 | $57.26 / 1 | 0 | 0 | 24.804773% | 0.778090 | -0.062480 | 0.004969 | 0.875666 | 1.284029 |
| XSP31Aug22P414.00 | PUT | 414.00 | | $11.83 / 50 | $13.10 / 50 | 0 | 0 | 25.040213% | -0.221910 | -0.056199 | 0.004969 | 0.875666 | -0.458625 |
| XSP31Aug22C413.00 | CALL | 413.00 | | $43.30 / 1 | $63.30 / 1 | 0 | 0 | 25.176353% | 0.783496 | -0.061691 | 0.004899 | 0.863338 | 1.291249 |
| XSP31Aug22P413.00 | PUT | 413.00 | | $11.63 / 50 | $12.90 / 50 | 0 | 0 | 25.156150% | -0.216504 | -0.055426 | 0.004899 | 0.863338 | -0.447196 |
| XSP31Aug22C412.00 | CALL | 412.00 | | $43.86 / 1 | $63.86 / 1 | 0 | 0 | 25.034778% | 0.788838 | -0.060893 | 0.004828 | 0.850868 | 1.298321 |
| XSP31Aug22P412.00 | PUT | 412.00 | | $11.45 / 50 | $12.70 / 50 | 0 | 0 | 25.284183% | -0.211162 | -0.054643 | 0.004828 | 0.850868 | -0.435914 |
| XSP31Aug22C411.00 | CALL | 411.00 | | $44.69 / 1 | $64.69 / 1 | 0 | 0 | 25.177000% | 0.794115 | -0.060085 | 0.004757 | 0.838266 | 1.305244 |
| XSP31Aug22P411.00 | PUT | 411.00 | | $11.26 / 50 | $12.50 / 50 | 0 | 0 | 25.394459% | -0.205885 | -0.053850 | 0.004757 | 0.838266 | -0.424782 |
| XSP31Aug22C410.00 | CALL | 410.00 | | $45.47 / 1 | $65.47 / 1 | 0 | 0 | 25.266685% | 0.799325 | -0.059269 | 0.004685 | 0.825540 | 1.312016 |
| XSP31Aug22P410.00 | PUT | 410.00 | | $11.07 / 50 | $12.31 / 50 | 0 | 0 | 25.516197% | -0.200675 | -0.053049 | 0.004685 | 0.825540 | -0.413801 |
| XSP31Aug22C409.00 | CALL | 409.00 | | $51.26 / 1 | $61.26 / 1 | 0 | 0 | 25.358454% | 0.804468 | -0.058444 | 0.004612 | 0.812700 | 1.318634 |
| XSP31Aug22P409.00 | PUT | 409.00 | | $9.01 / 1 | $13.16 / 1 | 0 | 0 | 25.172681% | -0.195532 | -0.052240 | 0.004612 | 0.812700 | -0.402974 |
| XSP31Aug22C408.00 | CALL | 408.00 | | $52.04 / 1 | $62.04 / 1 | 0 | 0 | 25.435332% | 0.809542 | -0.057612 | 0.004538 | 0.799755 | 1.325097 |
| XSP31Aug22P408.00 | PUT | 408.00 | | $11.57 / 306 | $11.93 / 356 | 0 | 0 | 26.224826% | -0.190458 | -0.051423 | 0.004538 | 0.799755 | -0.392301 |
| XSP31Aug22C407.00 | CALL | 407.00 | | $47.97 / 1 | $67.97 / 1 | 0 | 0 | 25.676359% | 0.814546 | -0.056774 | 0.004464 | 0.786714 | 1.331404 |
| XSP31Aug22P407.00 | PUT | 407.00 | | | | 0 | 0 | 0.000000% | -0.185454 | -0.050599 | 0.004464 | 0.786714 | -0.381785 |
| XSP31Aug22C406.00 | CALL | 406.00 | | $48.81 / 1 | $68.81 / 1 | 0 | 0 | 25.814564% | 0.819481 | -0.055929 | 0.004390 | 0.773587 | 1.337553 |
| XSP31Aug22P406.00 | PUT | 406.00 | | $10.35 / 50 | $11.56 / 50 | 0 | 0 | 25.977606% | -0.180519 | -0.049770 | 0.004390 | 0.773587 | -0.371427 |
| XSP31Aug22C405.00 | CALL | 405.00 | | $49.54 / 1 | $69.54 / 1 | 0 | 0 | 25.824547% | 0.824344 | -0.055078 | 0.004315 | 0.760383 | 1.343542 |
| XSP31Aug22P405.00 | PUT | 405.00 | | $11.02 / 306 | $11.38 / 356 | 0 | 0 | 26.569960% | -0.175656 | -0.048934 | 0.004315 | 0.760383 | -0.361228 |
| XSP31Aug22C404.00 | CALL | 404.00 | | $50.33 / 1 | $70.33 / 1 | 0 | 0 | 25.898413% | 0.829134 | -0.054222 | 0.004240 | 0.747111 | 1.349371 |
| XSP31Aug22P404.00 | PUT | 404.00 | | $10.85 / 323 | $11.20 / 373 | 0 | 0 | 26.688056% | -0.170866 | -0.048093 | 0.004240 | 0.747111 | -0.351190 |
| XSP31Aug22C403.00 | CALL | 403.00 | | $51.15 / 1 | $71.15 / 1 | 0 | 0 | 26.003230% | 0.833852 | -0.053362 | 0.004164 | 0.733782 | 1.355038 |
| XSP31Aug22P403.00 | PUT | 403.00 | | $5.00 / 1 | $11.02 / 50 | 0 | 0 | 23.431867% | -0.166148 | -0.047248 | 0.004164 | 0.733782 | -0.341314 |
| XSP31Aug22C402.00 | CALL | 402.00 | | $51.98 / 1 | $71.98 / 1 | 0 | 0 | 26.116459% | 0.838496 | -0.052498 | 0.004088 | 0.720403 | 1.360542 |
| XSP31Aug22P402.00 | PUT | 402.00 | | $10.52 / 323 | $13.85 / 1 | 0 | 0 | 28.639804% | -0.161504 | -0.046399 | 0.004088 | 0.720403 | -0.331600 |
| XSP31Aug22C401.00 | CALL | 401.00 | | $52.80 / 1 | $72.80 / 1 | 0 | 0 | 26.214689% | 0.843066 | -0.051631 | 0.004012 | 0.706986 | 1.365882 |
| XSP31Aug22P401.00 | PUT | 401.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 32.085724% | -0.156934 | -0.045547 | 0.004012 | 0.706986 | -0.322051 |
| XSP31Aug22C400.00 | CALL | 400.00 | | $53.51 / 1 | $73.51 / 1 | 0 | 0 | 26.177619% | 0.847562 | -0.050761 | 0.003936 | 0.693538 | 1.371058 |
| XSP31Aug22P400.00 | PUT | 400.00 | | $7.56 / 1 | $11.49 / 1 | 0 | 0 | 26.178294% | -0.152438 | -0.044693 | 0.003936 | 0.693538 | -0.312666 |
| XSP31Aug22C399.00 | CALL | 399.00 | | $54.46 / 1 | $74.46 / 1 | 0 | 0 | 26.423692% | 0.851982 | -0.049889 | 0.003859 | 0.680070 | 1.376068 |
| XSP31Aug22P399.00 | PUT | 399.00 | | $9.18 / 50 | $13.28 / 1 | 0 | 0 | 28.504348% | -0.148018 | -0.043836 | 0.003859 | 0.680070 | -0.303446 |
| XSP31Aug22C398.00 | CALL | 398.00 | | $60.29 / 1 | $70.29 / 1 | 0 | 0 | 26.523427% | 0.856326 | -0.049016 | 0.003783 | 0.666590 | 1.380913 |
| XSP31Aug22P398.00 | PUT | 398.00 | | $7.26 / 1 | $11.15 / 1 | 0 | 0 | 26.395707% | -0.143674 | -0.042978 | 0.003783 | 0.666590 | -0.294392 |
| XSP31Aug22C397.00 | CALL | 397.00 | | $56.12 / 1 | $76.12 / 1 | 0 | 0 | 26.619753% | 0.860593 | -0.048142 | 0.003706 | 0.653109 | 1.385591 |
| XSP31Aug22P397.00 | PUT | 397.00 | | $5.00 / 1 | $10.01 / 50 | 0 | 0 | 24.544482% | -0.139407 | -0.042120 | 0.003706 | 0.653109 | -0.285505 |
| XSP31Aug22C396.00 | CALL | 396.00 | | $56.88 / 1 | $76.88 / 1 | 0 | 0 | 26.624986% | 0.864784 | -0.047268 | 0.003630 | 0.639635 | 1.390102 |
| XSP31Aug22P396.00 | PUT | 396.00 | | $5.00 / 1 | $9.86 / 50 | 0 | 0 | 24.732077% | -0.135216 | -0.041261 | 0.003630 | 0.639635 | -0.276785 |
| XSP31Aug22C395.00 | CALL | 395.00 | | $57.79 / 1 | $77.79 / 1 | 0 | 0 | 26.814625% | 0.868899 | -0.046395 | 0.003553 | 0.626176 | 1.394446 |
| XSP31Aug22P395.00 | PUT | 395.00 | | $6.83 / 1 | | 0 | 0 | 24.219024% | -0.131101 | -0.040403 | 0.003553 | 0.626176 | -0.268232 |
| XSP31Aug22C394.00 | CALL | 394.00 | | $58.63 / 1 | $78.63 / 1 | 0 | 0 | 26.913332% | 0.872936 | -0.045522 | 0.003477 | 0.612743 | 1.398622 |
| XSP31Aug22P394.00 | PUT | 394.00 | $8.05 | $9.23 / 374 | $9.54 / 467 | 0 | 1 | 27.831473% | -0.127064 | -0.039545 | 0.003477 | 0.612743 | -0.259846 |
| XSP31Aug22C393.00 | CALL | 393.00 | | $59.47 / 1 | $79.47 / 1 | 0 | 0 | 27.008692% | 0.876895 | -0.044651 | 0.003401 | 0.599343 | 1.402632 |
| XSP31Aug22P393.00 | PUT | 393.00 | | $9.06 / 374 | $9.39 / 467 | 0 | 0 | 27.933391% | -0.123105 | -0.038690 | 0.003401 | 0.599343 | -0.251627 |
| XSP31Aug22C390.00 | CALL | 390.00 | | $62.02 / 1 | $82.02 / 1 | 0 | 0 | 27.314108% | 0.888308 | -0.042054 | 0.003175 | 0.559434 | 1.413656 |
| XSP31Aug22P390.00 | PUT | 390.00 | | $6.15 / 1 | $8.94 / 50 | 0 | 0 | 26.622318% | -0.111692 | -0.036138 | 0.003175 | 0.559434 | -0.227974 |
| XSP31Aug22C385.00 | CALL | 385.00 | | $66.30 / 1 | $86.30 / 1 | 0 | 0 | 27.796625% | 0.905780 | -0.037810 | 0.002805 | 0.494375 | 1.428710 |
| XSP31Aug22P385.00 | PUT | 385.00 | | $5.00 / 1 | $8.25 / 102 | 0 | 0 | 26.759932% | -0.094220 | -0.031970 | 0.002805 | 0.494375 | -0.191874 |
| XSP31Aug22C380.00 | CALL | 380.00 | | $70.64 / 1 | $90.64 / 1 | 0 | 0 | 28.287319% | 0.921335 | -0.033726 | 0.002451 | 0.431958 | 1.439691 |
| XSP31Aug22C375.00 | CALL | 375.00 | | $75.04 / 1 | $95.04 / 1 | 0 | 0 | 28.789363% | 0.935027 | -0.029857 | 0.002117 | 0.373008 | 1.446744 |
| XSP31Aug22C370.00 | CALL | 370.00 | | $79.49 / 1 | $99.49 / 1 | 0 | 0 | 29.292186% | 0.946939 | -0.026248 | 0.001806 | 0.318192 | 1.450068 |
| XSP31Aug22P370.00 | PUT | 370.00 | $5.67 | $5.48 / 50 | $6.47 / 123 | 0 | 8 | 29.960924% | -0.053061 | -0.020635 | 0.001806 | 0.318192 | -0.107377 |
| XSP31Aug22C365.00 | CALL | 365.00 | | $83.98 / 1 | $103.98 / 1 | 0 | 0 | 29.790167% | 0.957176 | -0.022932 | 0.001521 | 0.268009 | 1.449903 |
| XSP31Aug22P365.00 | PUT | 365.00 | $5.10 | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 44.299630% | -0.042824 | -0.017395 | 0.001521 | 0.268009 | -0.086495 |
| XSP31Aug22C360.00 | CALL | 360.00 | | $88.51 / 1 | $108.51 / 1 | 0 | 0 | 30.286699% | 0.965861 | -0.019932 | 0.001264 | 0.222785 | 1.446526 |
| XSP31Aug22C355.00 | CALL | 355.00 | | $93.07 / 1 | $113.07 / 1 | 0 | 0 | 30.769949% | 0.973134 | -0.017259 | 0.001037 | 0.182671 | 1.440237 |
| XSP31Aug22P355.00 | PUT | 355.00 | | $0.83 / 1 | $10.00 / 1 | 0 | 0 | 33.167971% | -0.026866 | -0.011874 | 0.001037 | 0.182671 | -0.054068 |
| XSP31Aug22C350.00 | CALL | 350.00 | | $97.67 / 1 | $117.67 / 1 | 0 | 0 | 31.257762% | 0.979140 | -0.014914 | 0.000838 | 0.147660 | 1.431349 |
| XSP31Aug22P350.00 | PUT | 350.00 | $5.51 | $4.49 / 578 | $4.71 / 703 | 0 | 0 | 32.957000% | -0.020860 | -0.009604 | 0.000838 | 0.147660 | -0.041909 |