XSP.IN Option Chain
End of day data from May 9, 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 |
XSP31Aug22C423.00 | CALL | 423.00 | $15.33 | $12.69 / 170 | $12.95 / 170 | 50 | 0 | 24.377612% | 0.365786 | -0.091198 | 0.006973 | 0.842724 | 0.420412 |
XSP31Aug22C458.00 | CALL | 458.00 | $3.38 | $2.85 / 442 | $3.04 / 442 | 1 | 1 | 20.576706% | 0.175858 | -0.062104 | 0.004794 | 0.579315 | 0.205992 |
XSP31Aug22P430.00 | PUT | 430.00 | $38.14 | $39.35 / 68 | $41.48 / 68 | 1 | 0 | 24.267242% | -0.678849 | -0.077047 | 0.006639 | 0.802397 | -0.980549 |
XSP31Aug22C406.00 | CALL | 406.00 | $23.70 | $20.92 / 119 | $21.19 / 119 | 1 | 0 | 26.517498% | 0.484238 | -0.097385 | 0.007390 | 0.893097 | 0.549492 |
XSP31Aug22C520.00 | CALL | 520.00 | | $0.03 / 950 | $0.10 / 1,150 | 0 | 0 | 17.889828% | 0.030694 | -0.016523 | 0.001286 | 0.155357 | 0.036665 |
XSP31Aug22P520.00 | PUT | 520.00 | | $118.88 / 50 | $121.02 / 50 | 0 | 0 | 22.707597% | -0.969306 | -0.004942 | 0.001286 | 0.155357 | -1.597490 |
XSP31Aug22C515.00 | CALL | 515.00 | | $0.05 / 1,350 | $0.13 / 1,550 | 0 | 0 | 17.944955% | 0.035993 | -0.018847 | 0.001466 | 0.177135 | 0.042946 |
XSP31Aug22P515.00 | PUT | 515.00 | | $113.93 / 50 | $116.07 / 50 | 0 | 0 | 22.298785% | -0.964007 | -0.007377 | 0.001466 | 0.177135 | -1.575496 |
XSP31Aug22C510.00 | CALL | 510.00 | | $0.09 / 850 | $0.16 / 950 | 0 | 0 | 18.023121% | 0.042083 | -0.021415 | 0.001665 | 0.201178 | 0.050150 |
XSP31Aug22P510.00 | PUT | 510.00 | | $108.97 / 50 | $111.15 / 50 | 0 | 0 | 21.921930% | -0.957917 | -0.010057 | 0.001665 | 0.201178 | -1.552578 |
XSP31Aug22C505.00 | CALL | 505.00 | | $0.14 / 850 | $0.21 / 1,050 | 0 | 0 | 18.146049% | 0.049052 | -0.024236 | 0.001883 | 0.227565 | 0.058381 |
XSP31Aug22P505.00 | PUT | 505.00 | | $104.06 / 50 | $106.19 / 50 | 0 | 0 | 21.532822% | -0.950948 | -0.012989 | 0.001883 | 0.227565 | -1.528634 |
XSP31Aug22C500.00 | CALL | 500.00 | | $0.20 / 1,150 | $0.28 / 1,250 | 0 | 0 | 18.249514% | 0.056998 | -0.027314 | 0.002121 | 0.256342 | 0.067747 |
XSP31Aug22P500.00 | PUT | 500.00 | | $99.15 / 50 | $101.28 / 50 | 0 | 0 | 21.240788% | -0.943002 | -0.016179 | 0.002121 | 0.256342 | -1.503556 |
XSP31Aug22C495.00 | CALL | 495.00 | | $0.29 / 1,133 | $0.37 / 833 | 0 | 0 | 18.390229% | 0.066018 | -0.030653 | 0.002379 | 0.287517 | 0.078357 |
XSP31Aug22P495.00 | PUT | 495.00 | | $94.27 / 50 | $96.40 / 50 | 0 | 0 | 21.032514% | -0.933982 | -0.019629 | 0.002379 | 0.287517 | -1.477232 |
XSP31Aug22C490.00 | CALL | 490.00 | $0.98 | $0.41 / 1,099 | $0.50 / 799 | 0 | 0 | 18.572491% | 0.076216 | -0.034248 | 0.002657 | 0.321051 | 0.090326 |
XSP31Aug22P490.00 | PUT | 490.00 | | $89.42 / 50 | $91.55 / 50 | 0 | 0 | 20.874890% | -0.923784 | -0.023335 | 0.002657 | 0.321051 | -1.449551 |
XSP31Aug22C485.00 | CALL | 485.00 | $0.90 | $0.58 / 748 | $0.68 / 848 | 0 | 3 | 18.824007% | 0.087692 | -0.038091 | 0.002953 | 0.356853 | 0.103764 |
XSP31Aug22P485.00 | PUT | 485.00 | | $84.61 / 51 | $86.74 / 51 | 0 | 0 | 20.773686% | -0.912308 | -0.027290 | 0.002953 | 0.356853 | -1.420399 |
XSP31Aug22C480.00 | CALL | 480.00 | $1.25 | $0.80 / 714 | $0.91 / 714 | 0 | 3 | 19.062925% | 0.100550 | -0.042167 | 0.003267 | 0.394765 | 0.118781 |
XSP31Aug22P480.00 | PUT | 480.00 | | $79.87 / 51 | $82.00 / 51 | 0 | 0 | 20.796974% | -0.899450 | -0.031476 | 0.003267 | 0.394765 | -1.389669 |
XSP31Aug22C479.00 | CALL | 479.00 | | $0.85 / 697 | $0.97 / 797 | 0 | 0 | 19.125914% | 0.103296 | -0.043008 | 0.003331 | 0.402582 | 0.121983 |
XSP31Aug22P479.00 | PUT | 479.00 | | $78.92 / 51 | $81.06 / 51 | 0 | 0 | 20.791829% | -0.896704 | -0.032340 | 0.003331 | 0.402582 | -1.383324 |
XSP31Aug22C478.00 | CALL | 478.00 | | $0.90 / 797 | $1.02 / 697 | 0 | 0 | 19.155419% | 0.106102 | -0.043857 | 0.003396 | 0.410473 | 0.125254 |
XSP31Aug22P478.00 | PUT | 478.00 | | $77.96 / 51 | $80.14 / 51 | 0 | 0 | 20.797436% | -0.893898 | -0.033211 | 0.003396 | 0.410473 | -1.376911 |
XSP31Aug22C477.00 | CALL | 477.00 | | $0.96 / 780 | $1.08 / 680 | 0 | 0 | 19.212074% | 0.108968 | -0.044714 | 0.003462 | 0.418435 | 0.128593 |
XSP31Aug22P477.00 | PUT | 477.00 | | $77.04 / 51 | $79.18 / 51 | 0 | 0 | 20.796445% | -0.891032 | -0.034090 | 0.003462 | 0.418435 | -1.370430 |
XSP31Aug22C476.00 | CALL | 476.00 | | $1.02 / 763 | $1.15 / 663 | 0 | 0 | 19.280950% | 0.111896 | -0.045579 | 0.003529 | 0.426466 | 0.132002 |
XSP31Aug22P476.00 | PUT | 476.00 | | $76.05 / 51 | $78.23 / 51 | 0 | 0 | 20.695367% | -0.888104 | -0.034978 | 0.003529 | 0.426466 | -1.363878 |
XSP31Aug22C475.00 | CALL | 475.00 | | $1.09 / 663 | $1.22 / 763 | 0 | 0 | 19.354672% | 0.114886 | -0.046451 | 0.003596 | 0.434564 | 0.135481 |
XSP31Aug22P475.00 | PUT | 475.00 | | $75.18 / 52 | $77.32 / 52 | 0 | 0 | 20.837071% | -0.885114 | -0.035872 | 0.003596 | 0.434564 | -1.357257 |
XSP31Aug22C474.00 | CALL | 474.00 | | $1.16 / 646 | $1.29 / 646 | 0 | 0 | 19.416268% | 0.117940 | -0.047331 | 0.003663 | 0.442725 | 0.139031 |
XSP31Aug22P474.00 | PUT | 474.00 | | $74.24 / 52 | $76.42 / 52 | 0 | 0 | 20.871952% | -0.882060 | -0.036774 | 0.003663 | 0.442725 | -1.350564 |
XSP31Aug22C473.00 | CALL | 473.00 | | $1.23 / 629 | $1.36 / 629 | 0 | 0 | 19.466870% | 0.121056 | -0.048217 | 0.003731 | 0.450947 | 0.142653 |
XSP31Aug22P473.00 | PUT | 473.00 | | $73.34 / 52 | $75.47 / 52 | 0 | 0 | 20.886522% | -0.878944 | -0.037683 | 0.003731 | 0.450947 | -1.343799 |
XSP31Aug22C472.00 | CALL | 472.00 | $2.00 | $1.30 / 629 | $1.44 / 629 | 0 | 3 | 19.523631% | 0.124237 | -0.049110 | 0.003800 | 0.459228 | 0.146347 |
XSP31Aug22P472.00 | PUT | 472.00 | | $72.43 / 52 | $74.56 / 52 | 0 | 0 | 20.935378% | -0.875763 | -0.038598 | 0.003800 | 0.459228 | -1.336962 |
XSP31Aug22C471.00 | CALL | 471.00 | $9.69 | $1.38 / 612 | $1.52 / 612 | 0 | 1 | 19.585916% | 0.127483 | -0.050009 | 0.003869 | 0.467563 | 0.150115 |
XSP31Aug22P471.00 | PUT | 471.00 | | $71.49 / 52 | $73.67 / 52 | 0 | 0 | 20.961234% | -0.872517 | -0.039519 | 0.003869 | 0.467563 | -1.330052 |
XSP31Aug22C470.00 | CALL | 470.00 | $11.04 | $1.47 / 595 | $1.61 / 595 | 0 | 0 | 19.663226% | 0.130795 | -0.050915 | 0.003938 | 0.475950 | 0.153956 |
XSP31Aug22P470.00 | PUT | 470.00 | | $70.58 / 52 | $72.76 / 52 | 0 | 0 | 20.993231% | -0.869205 | -0.040447 | 0.003938 | 0.475950 | -1.323068 |
XSP31Aug22C469.00 | CALL | 469.00 | | $1.55 / 578 | $1.70 / 578 | 0 | 0 | 19.719691% | 0.134172 | -0.051825 | 0.004008 | 0.484386 | 0.157872 |
XSP31Aug22P469.00 | PUT | 469.00 | | $69.69 / 53 | $71.83 / 53 | 0 | 0 | 21.016670% | -0.865828 | -0.041380 | 0.004008 | 0.484386 | -1.316010 |
XSP31Aug22C468.00 | CALL | 468.00 | | $1.65 / 578 | $1.80 / 578 | 0 | 0 | 19.805746% | 0.137617 | -0.052741 | 0.004078 | 0.492867 | 0.161863 |
XSP31Aug22P468.00 | PUT | 468.00 | | $68.80 / 53 | $70.93 / 53 | 0 | 0 | 21.071877% | -0.862383 | -0.042318 | 0.004078 | 0.492867 | -1.308877 |
XSP31Aug22C467.00 | CALL | 467.00 | $2.65 | $1.74 / 561 | $1.90 / 561 | 0 | 3 | 19.866205% | 0.141129 | -0.053662 | 0.004149 | 0.501389 | 0.165929 |
XSP31Aug22P467.00 | PUT | 467.00 | | $67.90 / 53 | $70.03 / 53 | 0 | 0 | 21.101469% | -0.858871 | -0.043262 | 0.004149 | 0.501389 | -1.301668 |
XSP31Aug22C466.00 | CALL | 466.00 | | $1.85 / 544 | $2.00 / 544 | 0 | 3 | 19.942566% | 0.144709 | -0.054588 | 0.004220 | 0.509950 | 0.170071 |
XSP31Aug22P466.00 | PUT | 466.00 | | $67.01 / 53 | $69.14 / 53 | 0 | 0 | 21.148083% | -0.855291 | -0.044209 | 0.004220 | 0.509950 | -1.294383 |
XSP31Aug22C465.00 | CALL | 465.00 | | $1.95 / 527 | $2.11 / 527 | 0 | 0 | 20.007663% | 0.148358 | -0.055518 | 0.004291 | 0.518545 | 0.174289 |
XSP31Aug22P465.00 | PUT | 465.00 | | $66.13 / 53 | $68.26 / 53 | 0 | 0 | 21.211315% | -0.851642 | -0.045161 | 0.004291 | 0.518545 | -1.287022 |
XSP31Aug22C464.00 | CALL | 464.00 | | $2.07 / 527 | $2.23 / 527 | 0 | 0 | 20.097337% | 0.152075 | -0.056451 | 0.004362 | 0.527170 | 0.178584 |
XSP31Aug22P464.00 | PUT | 464.00 | | $65.24 / 54 | $67.37 / 54 | 0 | 0 | 21.237737% | -0.847925 | -0.046117 | 0.004362 | 0.527170 | -1.279584 |
XSP31Aug22C463.00 | CALL | 463.00 | | $2.18 / 510 | $2.35 / 510 | 0 | 0 | 20.166482% | 0.155862 | -0.057387 | 0.004434 | 0.535820 | 0.182957 |
XSP31Aug22P463.00 | PUT | 463.00 | | $64.37 / 54 | $66.50 / 54 | 0 | 0 | 21.304702% | -0.844138 | -0.047076 | 0.004434 | 0.535820 | -1.272069 |
XSP31Aug22C462.00 | CALL | 462.00 | | $2.31 / 493 | $2.48 / 493 | 0 | 0 | 20.257942% | 0.159720 | -0.058327 | 0.004505 | 0.544493 | 0.187407 |
XSP31Aug22P462.00 | PUT | 462.00 | | $63.50 / 54 | $65.63 / 54 | 0 | 0 | 21.358242% | -0.840280 | -0.048037 | 0.004505 | 0.544493 | -1.264476 |
XSP31Aug22C461.00 | CALL | 461.00 | $11.53 | $2.43 / 476 | $2.61 / 476 | 0 | 1 | 20.325797% | 0.163647 | -0.059269 | 0.004577 | 0.553184 | 0.191936 |
XSP31Aug22P461.00 | PUT | 461.00 | | $62.63 / 54 | $64.76 / 54 | 0 | 0 | 21.404408% | -0.836353 | -0.049001 | 0.004577 | 0.553184 | -1.256805 |
XSP31Aug22C460.00 | CALL | 460.00 | $5.04 | $2.57 / 459 | $2.74 / 459 | 0 | 1 | 20.406976% | 0.167646 | -0.060212 | 0.004649 | 0.561887 | 0.196542 |
XSP31Aug22P460.00 | PUT | 460.00 | | $61.78 / 55 | $63.91 / 55 | 0 | 0 | 21.481737% | -0.832354 | -0.049968 | 0.004649 | 0.561887 | -1.249056 |
XSP31Aug22C459.00 | CALL | 459.00 | | $2.71 / 459 | $2.89 / 459 | 0 | 0 | 20.496528% | 0.171716 | -0.061158 | 0.004721 | 0.570599 | 0.201228 |
XSP31Aug22P459.00 | PUT | 459.00 | | $60.88 / 55 | $63.01 / 55 | 0 | 0 | 21.450026% | -0.828284 | -0.050935 | 0.004721 | 0.570599 | -1.241228 |
XSP31Aug22P458.00 | PUT | 458.00 | | $60.08 / 55 | $62.21 / 55 | 0 | 0 | 21.608097% | -0.824142 | -0.051903 | 0.004794 | 0.579315 | -1.233321 |
XSP31Aug22C457.00 | CALL | 457.00 | | $3.01 / 425 | $3.20 / 425 | 0 | 0 | 20.673196% | 0.180071 | -0.063050 | 0.004866 | 0.588030 | 0.210835 |
XSP31Aug22P457.00 | PUT | 457.00 | | $59.22 / 56 | $61.39 / 56 | 0 | 0 | 21.676850% | -0.819929 | -0.052872 | 0.004866 | 0.588030 | -1.225335 |
XSP31Aug22C456.00 | CALL | 456.00 | | $3.16 / 408 | $3.36 / 408 | 0 | 0 | 20.748454% | 0.184357 | -0.063997 | 0.004938 | 0.596738 | 0.215758 |
XSP31Aug22P456.00 | PUT | 456.00 | | $58.41 / 56 | $60.54 / 56 | 0 | 0 | 21.752699% | -0.815643 | -0.053841 | 0.004938 | 0.596738 | -1.217270 |
XSP31Aug22C455.00 | CALL | 455.00 | | $3.33 / 391 | $3.53 / 391 | 0 | 0 | 20.845085% | 0.188715 | -0.064943 | 0.005010 | 0.605436 | 0.220760 |
XSP31Aug22P455.00 | PUT | 455.00 | | $57.60 / 56 | $59.72 / 56 | 0 | 0 | 21.847421% | -0.811285 | -0.054809 | 0.005010 | 0.605436 | -1.209126 |
XSP31Aug22C454.00 | CALL | 454.00 | | $3.50 / 391 | $3.70 / 391 | 0 | 0 | 20.927315% | 0.193146 | -0.065888 | 0.005082 | 0.614117 | 0.225841 |
XSP31Aug22P454.00 | PUT | 454.00 | | $56.76 / 57 | $58.89 / 57 | 0 | 0 | 21.893368% | -0.806854 | -0.055776 | 0.005082 | 0.614117 | -1.200902 |
XSP31Aug22C453.00 | CALL | 453.00 | | $3.68 / 374 | $3.88 / 374 | 0 | 0 | 21.019996% | 0.197650 | -0.066831 | 0.005153 | 0.622777 | 0.231001 |
XSP31Aug22P453.00 | PUT | 453.00 | | $55.94 / 57 | $58.08 / 57 | 0 | 0 | 21.970328% | -0.802350 | -0.056742 | 0.005153 | 0.622777 | -1.192599 |
XSP31Aug22C452.00 | CALL | 452.00 | $6.88 | $3.87 / 374 | $4.07 / 374 | 0 | 1 | 21.119644% | 0.202227 | -0.067772 | 0.005225 | 0.631410 | 0.236241 |
XSP31Aug22P452.00 | PUT | 452.00 | | $55.15 / 57 | $57.28 / 57 | 0 | 0 | 22.069362% | -0.797773 | -0.057705 | 0.005225 | 0.631410 | -1.184217 |
XSP31Aug22C451.00 | CALL | 451.00 | | $4.06 / 357 | $4.27 / 357 | 0 | 0 | 21.213628% | 0.206878 | -0.068710 | 0.005296 | 0.640010 | 0.241560 |
XSP31Aug22P451.00 | PUT | 451.00 | | $54.34 / 58 | $56.47 / 58 | 0 | 0 | 22.131224% | -0.793122 | -0.058665 | 0.005296 | 0.640010 | -1.175755 |
XSP31Aug22C450.00 | CALL | 450.00 | | $4.27 / 357 | $4.48 / 357 | 0 | 0 | 21.324828% | 0.211601 | -0.069644 | 0.005367 | 0.648572 | 0.246957 |
XSP31Aug22P450.00 | PUT | 450.00 | | $53.55 / 58 | $55.68 / 58 | 0 | 0 | 22.219980% | -0.788399 | -0.059622 | 0.005367 | 0.648572 | -1.167215 |
XSP31Aug22C449.00 | CALL | 449.00 | | $4.48 / 340 | $4.69 / 340 | 0 | 0 | 21.421998% | 0.216398 | -0.070575 | 0.005437 | 0.657090 | 0.252434 |
XSP31Aug22P449.00 | PUT | 449.00 | | $52.77 / 58 | $54.90 / 58 | 0 | 0 | 22.314637% | -0.783602 | -0.060575 | 0.005437 | 0.657090 | -1.158595 |
XSP31Aug22C448.00 | CALL | 448.00 | | $4.69 / 323 | $4.91 / 340 | 0 | 0 | 21.520308% | 0.221268 | -0.071500 | 0.005507 | 0.665559 | 0.257989 |
XSP31Aug22P448.00 | PUT | 448.00 | | $51.99 / 59 | $54.12 / 59 | 0 | 0 | 22.396744% | -0.778732 | -0.061523 | 0.005507 | 0.665559 | -1.149898 |
XSP31Aug22C447.00 | CALL | 447.00 | | $4.92 / 323 | $5.14 / 323 | 0 | 0 | 21.631392% | 0.226211 | -0.072421 | 0.005577 | 0.673971 | 0.263623 |
XSP31Aug22P447.00 | PUT | 447.00 | | $51.20 / 59 | $53.37 / 59 | 0 | 0 | 22.486719% | -0.773789 | -0.062466 | 0.005577 | 0.673971 | -1.141121 |
XSP31Aug22C446.00 | CALL | 446.00 | | $5.15 / 306 | $5.37 / 306 | 0 | 0 | 21.729036% | 0.231227 | -0.073336 | 0.005646 | 0.682322 | 0.269334 |
XSP31Aug22P446.00 | PUT | 446.00 | $24.34 | $50.41 / 60 | $52.54 / 60 | 0 | 1 | 22.505559% | -0.768773 | -0.063403 | 0.005646 | 0.682322 | -1.132267 |
XSP31Aug22C445.00 | CALL | 445.00 | | $5.39 / 306 | $5.61 / 306 | 0 | 0 | 21.832870% | 0.236316 | -0.074244 | 0.005714 | 0.690606 | 0.275123 |
XSP31Aug22P445.00 | PUT | 445.00 | $23.98 | $49.66 / 60 | $51.79 / 60 | 0 | 1 | 22.606667% | -0.763684 | -0.064333 | 0.005714 | 0.690606 | -1.123336 |
XSP31Aug22C444.00 | CALL | 444.00 | | $5.63 / 289 | $5.86 / 289 | 0 | 0 | 21.934468% | 0.241478 | -0.075145 | 0.005782 | 0.698815 | 0.280989 |
XSP31Aug22P444.00 | PUT | 444.00 | | $48.96 / 61 | $51.08 / 61 | 0 | 0 | 22.762634% | -0.758522 | -0.065256 | 0.005782 | 0.698815 | -1.114327 |
XSP31Aug22C443.00 | CALL | 443.00 | | $5.89 / 289 | $6.12 / 289 | 0 | 0 | 22.047270% | 0.246712 | -0.076038 | 0.005850 | 0.706944 | 0.286931 |
XSP31Aug22P443.00 | PUT | 443.00 | | $48.20 / 61 | $50.37 / 61 | 0 | 0 | 22.866835% | -0.753288 | -0.066172 | 0.005850 | 0.706944 | -1.105243 |
XSP31Aug22C442.00 | CALL | 442.00 | | $6.15 / 272 | $6.38 / 289 | 0 | 0 | 22.151229% | 0.252019 | -0.076922 | 0.005916 | 0.714987 | 0.292949 |
XSP31Aug22P442.00 | PUT | 442.00 | $23.17 | $47.44 / 62 | $49.57 / 62 | 0 | 1 | 22.895908% | -0.747981 | -0.067078 | 0.005916 | 0.714987 | -1.096082 |
XSP31Aug22C441.00 | CALL | 441.00 | | $6.42 / 272 | $6.66 / 272 | 0 | 0 | 22.263360% | 0.257397 | -0.077798 | 0.005982 | 0.722937 | 0.299043 |
XSP31Aug22P441.00 | PUT | 441.00 | | $46.76 / 62 | $48.89 / 62 | 0 | 0 | 23.058046% | -0.742603 | -0.067976 | 0.005982 | 0.722937 | -1.086846 |
XSP31Aug22C440.00 | CALL | 440.00 | | $6.70 / 272 | $6.94 / 272 | 0 | 0 | 22.373675% | 0.262847 | -0.078663 | 0.006047 | 0.730787 | 0.305210 |
XSP31Aug22P440.00 | PUT | 440.00 | | $46.03 / 63 | $48.20 / 63 | 0 | 0 | 23.168188% | -0.737153 | -0.068864 | 0.006047 | 0.730787 | -1.077536 |
XSP31Aug22C439.00 | CALL | 439.00 | | $6.99 / 255 | $7.23 / 255 | 0 | 0 | 22.485893% | 0.268368 | -0.079518 | 0.006111 | 0.738532 | 0.311452 |
XSP31Aug22P439.00 | PUT | 439.00 | | $45.32 / 63 | $47.49 / 63 | 0 | 0 | 23.266632% | -0.731632 | -0.069741 | 0.006111 | 0.738532 | -1.068152 |
XSP31Aug22C438.00 | CALL | 438.00 | | $7.28 / 255 | $7.52 / 255 | 0 | 0 | 22.591857% | 0.273959 | -0.080362 | 0.006174 | 0.746165 | 0.317766 |
XSP31Aug22P438.00 | PUT | 438.00 | | $44.64 / 64 | $46.77 / 64 | 0 | 0 | 23.370125% | -0.726041 | -0.070607 | 0.006174 | 0.746165 | -1.058695 |
XSP31Aug22C437.00 | CALL | 437.00 | | $7.59 / 238 | $7.83 / 238 | 0 | 0 | 22.713163% | 0.279621 | -0.081194 | 0.006236 | 0.753679 | 0.324151 |
XSP31Aug22P437.00 | PUT | 437.00 | | $43.93 / 64 | $46.10 / 64 | 0 | 0 | 23.477620% | -0.720379 | -0.071461 | 0.006236 | 0.753679 | -1.049167 |
XSP31Aug22C436.00 | CALL | 436.00 | | $7.90 / 238 | $8.15 / 238 | 0 | 0 | 22.830978% | 0.285351 | -0.082013 | 0.006297 | 0.761067 | 0.330608 |
XSP31Aug22P436.00 | PUT | 436.00 | | $43.27 / 65 | $45.40 / 65 | 0 | 0 | 23.588945% | -0.714649 | -0.072303 | 0.006297 | 0.761067 | -1.039568 |
XSP31Aug22C435.00 | CALL | 435.00 | | $8.22 / 221 | $8.47 / 221 | 0 | 0 | 22.945428% | 0.291151 | -0.082819 | 0.006358 | 0.768324 | 0.337134 |
XSP31Aug22P435.00 | PUT | 435.00 | | $42.58 / 65 | $44.74 / 65 | 0 | 0 | 23.697077% | -0.708849 | -0.073131 | 0.006358 | 0.768324 | -1.029899 |
XSP31Aug22C434.00 | CALL | 434.00 | | $8.55 / 221 | $8.80 / 221 | 0 | 0 | 23.062939% | 0.297018 | -0.083611 | 0.006416 | 0.775442 | 0.343729 |
XSP31Aug22P434.00 | PUT | 434.00 | | $41.93 / 66 | $44.06 / 66 | 0 | 0 | 23.809136% | -0.702982 | -0.073945 | 0.006416 | 0.775442 | -1.020161 |
XSP31Aug22C433.00 | CALL | 433.00 | | $8.89 / 221 | $9.14 / 221 | 0 | 0 | 23.183795% | 0.302952 | -0.084388 | 0.006474 | 0.782415 | 0.350392 |
XSP31Aug22P433.00 | PUT | 433.00 | | $41.27 / 66 | $43.40 / 66 | 0 | 0 | 23.918092% | -0.697048 | -0.074744 | 0.006474 | 0.782415 | -1.010356 |
XSP31Aug22C432.00 | CALL | 432.00 | | $9.23 / 204 | $9.48 / 204 | 0 | 0 | 23.294706% | 0.308953 | -0.085150 | 0.006531 | 0.789236 | 0.357120 |
XSP31Aug22P432.00 | PUT | 432.00 | | $40.62 / 67 | $42.75 / 67 | 0 | 0 | 24.031079% | -0.691047 | -0.075528 | 0.006531 | 0.789236 | -1.000485 |
XSP31Aug22C431.00 | CALL | 431.00 | | $9.58 / 204 | $9.84 / 204 | 0 | 0 | 23.415580% | 0.315020 | -0.085895 | 0.006586 | 0.795899 | 0.363914 |
XSP31Aug22P431.00 | PUT | 431.00 | | $39.96 / 68 | $42.13 / 68 | 0 | 0 | 24.147493% | -0.684980 | -0.076296 | 0.006586 | 0.795899 | -0.990549 |
XSP31Aug22C430.00 | CALL | 430.00 | | $9.94 / 204 | $10.20 / 204 | 0 | 0 | 23.533177% | 0.321151 | -0.086624 | 0.006639 | 0.802397 | 0.370771 |
XSP31Aug22C429.00 | CALL | 429.00 | | $10.31 / 187 | $10.57 / 187 | 0 | 0 | 23.653815% | 0.327345 | -0.087336 | 0.006692 | 0.808724 | 0.377690 |
XSP31Aug22P429.00 | PUT | 429.00 | | $38.68 / 69 | $40.81 / 69 | 0 | 0 | 24.328609% | -0.672655 | -0.077781 | 0.006692 | 0.808724 | -0.970488 |
XSP31Aug22C428.00 | CALL | 428.00 | | $10.69 / 187 | $10.94 / 187 | 0 | 0 | 23.771273% | 0.333603 | -0.088029 | 0.006743 | 0.814873 | 0.384669 |
XSP31Aug22P428.00 | PUT | 428.00 | | $38.08 / 70 | $40.25 / 70 | 0 | 0 | 24.492024% | -0.666397 | -0.078496 | 0.006743 | 0.814873 | -0.960366 |
XSP31Aug22C427.00 | CALL | 427.00 | | $11.07 / 187 | $11.33 / 187 | 0 | 0 | 23.891764% | 0.339921 | -0.088703 | 0.006792 | 0.820837 | 0.391707 |
XSP31Aug22P427.00 | PUT | 427.00 | | $37.49 / 70 | $39.62 / 70 | 0 | 0 | 24.609471% | -0.660079 | -0.079193 | 0.006792 | 0.820837 | -0.950186 |
XSP31Aug22C426.00 | CALL | 426.00 | | $11.46 / 170 | $11.72 / 170 | 0 | 0 | 24.009189% | 0.346300 | -0.089358 | 0.006840 | 0.826610 | 0.398802 |
XSP31Aug22P426.00 | PUT | 426.00 | | $36.87 / 71 | $39.03 / 71 | 0 | 0 | 24.724200% | -0.653700 | -0.079870 | 0.006840 | 0.826610 | -0.939948 |
XSP31Aug22C425.00 | CALL | 425.00 | | $11.86 / 170 | $12.13 / 170 | 0 | 0 | 24.135664% | 0.352738 | -0.089992 | 0.006886 | 0.832187 | 0.405952 |
XSP31Aug22P425.00 | PUT | 425.00 | $13.28 | $36.28 / 71 | $38.44 / 71 | 0 | 6 | 24.848244% | -0.647262 | -0.080527 | 0.006886 | 0.832187 | -0.929655 |
XSP31Aug22C424.00 | CALL | 424.00 | $37.63 | $12.27 / 170 | $12.54 / 170 | 0 | 1 | 24.258882% | 0.359233 | -0.090606 | 0.006930 | 0.837560 | 0.413156 |
XSP31Aug22P424.00 | PUT | 424.00 | $34.82 | $35.71 / 71 | $37.84 / 71 | 0 | 1 | 24.968378% | -0.640767 | -0.081162 | 0.006930 | 0.837560 | -0.919308 |
XSP31Aug22P423.00 | PUT | 423.00 | | $35.10 / 73 | $37.23 / 73 | 0 | 0 | 25.053936% | -0.634214 | -0.081777 | 0.006973 | 0.842724 | -0.908910 |
XSP31Aug22C422.00 | CALL | 422.00 | | $13.12 / 153 | $13.38 / 153 | 0 | 0 | 24.510882% | 0.372393 | -0.091767 | 0.007014 | 0.847672 | 0.427717 |
XSP31Aug22P422.00 | PUT | 422.00 | | $34.55 / 74 | $36.71 / 74 | 0 | 0 | 25.218670% | -0.627607 | -0.082369 | 0.007014 | 0.847672 | -0.898462 |
XSP31Aug22C421.00 | CALL | 421.00 | | $13.55 / 153 | $13.82 / 153 | 0 | 0 | 24.633602% | 0.379053 | -0.092314 | 0.007053 | 0.852398 | 0.435070 |
XSP31Aug22P421.00 | PUT | 421.00 | | $33.99 / 74 | $36.15 / 74 | 0 | 0 | 25.339935% | -0.620947 | -0.082938 | 0.007053 | 0.852398 | -0.887967 |
XSP31Aug22C420.00 | CALL | 420.00 | $26.55 | $13.99 / 153 | $14.26 / 153 | 0 | 1 | 24.758136% | 0.385766 | -0.092838 | 0.007090 | 0.856898 | 0.442468 |
XSP31Aug22P420.00 | PUT | 420.00 | $27.70 | $33.43 / 75 | $35.59 / 75 | 0 | 4 | 25.457572% | -0.614234 | -0.083484 | 0.007090 | 0.856898 | -0.877426 |
XSP31Aug22C419.00 | CALL | 419.00 | | $14.44 / 153 | $14.71 / 153 | 0 | 0 | 24.885486% | 0.392529 | -0.093337 | 0.007126 | 0.861164 | 0.449910 |
XSP31Aug22P419.00 | PUT | 419.00 | | $32.90 / 76 | $35.03 / 76 | 0 | 0 | 25.584163% | -0.607471 | -0.084005 | 0.007126 | 0.861164 | -0.866842 |
XSP31Aug22C418.00 | CALL | 418.00 | | $14.89 / 136 | $15.17 / 153 | 0 | 0 | 25.009988% | 0.399342 | -0.093812 | 0.007159 | 0.865191 | 0.457392 |
XSP31Aug22P418.00 | PUT | 418.00 | | $33.24 / 102 | $33.49 / 102 | 0 | 0 | 25.639266% | -0.600658 | -0.084502 | 0.007159 | 0.865191 | -0.856217 |
XSP31Aug22C417.00 | CALL | 417.00 | | $15.36 / 136 | $15.63 / 136 | 0 | 0 | 25.137532% | 0.406201 | -0.094261 | 0.007190 | 0.868974 | 0.464914 |
XSP31Aug22P417.00 | PUT | 417.00 | | $32.70 / 102 | $32.96 / 102 | 0 | 0 | 25.761188% | -0.593799 | -0.084974 | 0.007190 | 0.868974 | -0.845552 |
XSP31Aug22C416.00 | CALL | 416.00 | | $15.83 / 136 | $16.10 / 136 | 0 | 0 | 25.262469% | 0.413106 | -0.094684 | 0.007220 | 0.872508 | 0.472472 |
XSP31Aug22P416.00 | PUT | 416.00 | | $32.18 / 102 | $32.44 / 102 | 0 | 0 | 25.892192% | -0.586894 | -0.085419 | 0.007220 | 0.872508 | -0.834852 |
XSP31Aug22C415.00 | CALL | 415.00 | $44.94 | $16.30 / 136 | $16.57 / 136 | 0 | 0 | 25.379226% | 0.420054 | -0.095081 | 0.007247 | 0.875788 | 0.480064 |
XSP31Aug22P415.00 | PUT | 415.00 | | $31.66 / 119 | $31.92 / 119 | 0 | 0 | 26.015216% | -0.579946 | -0.085839 | 0.007247 | 0.875788 | -0.824117 |
XSP31Aug22C414.00 | CALL | 414.00 | | $16.79 / 136 | $17.06 / 136 | 0 | 0 | 25.510647% | 0.427045 | -0.095452 | 0.007272 | 0.878808 | 0.487687 |
XSP31Aug22P414.00 | PUT | 414.00 | | $31.15 / 119 | $31.41 / 119 | 0 | 0 | 26.141739% | -0.572955 | -0.086231 | 0.007272 | 0.878808 | -0.813351 |
XSP31Aug22C413.00 | CALL | 413.00 | | $17.28 / 136 | $17.55 / 136 | 0 | 0 | 25.634049% | 0.434075 | -0.095794 | 0.007295 | 0.881563 | 0.495340 |
XSP31Aug22P413.00 | PUT | 413.00 | | $30.64 / 119 | $30.91 / 119 | 0 | 0 | 26.266148% | -0.565925 | -0.086596 | 0.007295 | 0.881563 | -0.802556 |
XSP31Aug22C412.00 | CALL | 412.00 | | $17.78 / 136 | $18.06 / 136 | 0 | 0 | 25.767092% | 0.441144 | -0.096109 | 0.007315 | 0.884050 | 0.503019 |
XSP31Aug22P412.00 | PUT | 412.00 | $23.71 | $30.15 / 119 | $30.41 / 119 | 0 | 1 | 26.395559% | -0.558856 | -0.086933 | 0.007315 | 0.884050 | -0.791734 |
XSP31Aug22C411.00 | CALL | 411.00 | | $18.29 / 136 | $18.56 / 136 | 0 | 0 | 25.888756% | 0.448248 | -0.096395 | 0.007333 | 0.886264 | 0.510721 |
XSP31Aug22P411.00 | PUT | 411.00 | | $29.66 / 119 | $29.92 / 119 | 0 | 0 | 26.518337% | -0.551752 | -0.087242 | 0.007333 | 0.886264 | -0.780889 |
XSP31Aug22C410.00 | CALL | 410.00 | | $18.80 / 136 | $19.07 / 136 | 0 | 0 | 26.012464% | 0.455387 | -0.096653 | 0.007349 | 0.888200 | 0.518445 |
XSP31Aug22P410.00 | PUT | 410.00 | | $29.18 / 119 | $29.44 / 119 | 0 | 0 | 26.649085% | -0.544613 | -0.087522 | 0.007349 | 0.888200 | -0.770023 |
XSP31Aug22C409.00 | CALL | 409.00 | | $19.32 / 119 | $19.59 / 119 | 0 | 0 | 26.139191% | 0.462557 | -0.096881 | 0.007363 | 0.889855 | 0.526187 |
XSP31Aug22P409.00 | PUT | 409.00 | | $28.70 / 119 | $28.97 / 119 | 0 | 0 | 26.777497% | -0.537443 | -0.087772 | 0.007363 | 0.889855 | -0.759139 |
XSP31Aug22C408.00 | CALL | 408.00 | | $19.84 / 119 | $20.12 / 119 | 0 | 0 | 26.263597% | 0.469757 | -0.097079 | 0.007374 | 0.891225 | 0.533944 |
XSP31Aug22P408.00 | PUT | 408.00 | | $28.23 / 119 | $28.50 / 119 | 0 | 0 | 26.903842% | -0.530243 | -0.087993 | 0.007374 | 0.891225 | -0.748239 |
XSP31Aug22C407.00 | CALL | 407.00 | | $20.38 / 119 | $20.65 / 119 | 0 | 0 | 26.391510% | 0.476985 | -0.097248 | 0.007383 | 0.892307 | 0.541713 |
XSP31Aug22P407.00 | PUT | 407.00 | | $27.76 / 119 | $28.03 / 119 | 0 | 0 | 27.022729% | -0.523015 | -0.088183 | 0.007383 | 0.892307 | -0.737327 |
XSP31Aug22P406.00 | PUT | 406.00 | | $27.31 / 119 | $27.58 / 119 | 0 | 0 | 27.156703% | -0.515762 | -0.088343 | 0.007390 | 0.893097 | -0.726405 |
XSP31Aug22C405.00 | CALL | 405.00 | | $21.46 / 119 | $21.73 / 119 | 0 | 0 | 26.636102% | 0.491514 | -0.097493 | 0.007394 | 0.893593 | 0.557278 |
XSP31Aug22P405.00 | PUT | 405.00 | | $26.84 / 119 | $27.13 / 119 | 0 | 0 | 27.272303% | -0.508486 | -0.088473 | 0.007394 | 0.893593 | -0.715477 |
XSP31Aug22C404.00 | CALL | 404.00 | | $22.01 / 119 | $22.28 / 119 | 0 | 0 | 26.758611% | 0.498811 | -0.097568 | 0.007396 | 0.893791 | 0.565067 |
XSP31Aug22P404.00 | PUT | 404.00 | | $26.42 / 119 | $26.69 / 119 | 0 | 0 | 27.414377% | -0.501189 | -0.088571 | 0.007396 | 0.893791 | -0.704545 |
XSP31Aug22C403.00 | CALL | 403.00 | | $22.57 / 119 | $22.84 / 119 | 0 | 0 | 26.885099% | 0.506127 | -0.097613 | 0.007395 | 0.893689 | 0.572857 |
XSP31Aug22P403.00 | PUT | 403.00 | | $25.98 / 119 | $26.25 / 119 | 0 | 0 | 27.538240% | -0.493873 | -0.088638 | 0.007395 | 0.893689 | -0.693613 |
XSP31Aug22C402.00 | CALL | 402.00 | | $23.13 / 119 | $23.40 / 119 | 0 | 0 | 27.004435% | 0.513459 | -0.097626 | 0.007392 | 0.893286 | 0.580644 |
XSP31Aug22P402.00 | PUT | 402.00 | | $25.55 / 119 | $25.81 / 119 | 0 | 0 | 27.660726% | -0.486541 | -0.088673 | 0.007392 | 0.893286 | -0.682683 |
XSP31Aug22C401.00 | CALL | 401.00 | | $23.70 / 119 | $23.97 / 119 | 0 | 0 | 27.127865% | 0.520804 | -0.097607 | 0.007386 | 0.892579 | 0.588426 |
XSP31Aug22P401.00 | PUT | 401.00 | | $25.12 / 119 | $25.39 / 119 | 0 | 0 | 27.787486% | -0.479196 | -0.088676 | 0.007386 | 0.892579 | -0.671759 |
XSP31Aug22C400.00 | CALL | 400.00 | | $24.28 / 119 | $24.55 / 119 | 0 | 0 | 27.256757% | 0.528161 | -0.097556 | 0.007377 | 0.891567 | 0.596198 |
XSP31Aug22P400.00 | PUT | 400.00 | | $24.70 / 119 | $24.97 / 119 | 0 | 0 | 27.915066% | -0.471839 | -0.088648 | 0.007377 | 0.891567 | -0.660844 |
XSP31Aug22C399.00 | CALL | 399.00 | | $24.86 / 119 | $25.13 / 119 | 0 | 0 | 27.376180% | 0.535526 | -0.097473 | 0.007366 | 0.890248 | 0.603959 |
XSP31Aug22P399.00 | PUT | 399.00 | | $24.29 / 119 | $24.56 / 119 | 0 | 0 | 28.043023% | -0.464474 | -0.088587 | 0.007366 | 0.890248 | -0.649941 |
XSP31Aug22C398.00 | CALL | 398.00 | | $25.45 / 119 | $25.72 / 119 | 0 | 0 | 27.501204% | 0.542898 | -0.097358 | 0.007353 | 0.888623 | 0.611704 |
XSP31Aug22P398.00 | PUT | 398.00 | | $23.88 / 136 | $24.15 / 136 | 0 | 0 | 28.166304% | -0.457102 | -0.088494 | 0.007353 | 0.888623 | -0.639053 |
XSP31Aug22C397.00 | CALL | 397.00 | | $26.04 / 119 | $26.31 / 119 | 0 | 0 | 27.619373% | 0.550273 | -0.097210 | 0.007337 | 0.886689 | 0.619430 |
XSP31Aug22P397.00 | PUT | 397.00 | | $23.48 / 136 | $23.75 / 136 | 0 | 0 | 28.294168% | -0.449727 | -0.088368 | 0.007337 | 0.886689 | -0.628184 |
XSP31Aug22C396.00 | CALL | 396.00 | | $26.64 / 119 | $26.91 / 119 | 0 | 0 | 27.742036% | 0.557650 | -0.097030 | 0.007318 | 0.884446 | 0.627135 |
XSP31Aug22P396.00 | PUT | 396.00 | | $23.08 / 136 | $23.35 / 136 | 0 | 0 | 28.415420% | -0.442350 | -0.088211 | 0.007318 | 0.884446 | -0.617337 |
XSP31Aug22C395.00 | CALL | 395.00 | | $27.24 / 119 | $27.52 / 119 | 0 | 0 | 27.863640% | 0.565025 | -0.096818 | 0.007297 | 0.881896 | 0.634814 |
XSP31Aug22P395.00 | PUT | 395.00 | | $22.69 / 136 | $22.96 / 136 | 0 | 0 | 28.541434% | -0.434975 | -0.088020 | 0.007297 | 0.881896 | -0.606514 |
XSP31Aug22C394.00 | CALL | 394.00 | | $27.85 / 119 | $28.12 / 119 | 0 | 0 | 27.978568% | 0.572397 | -0.096573 | 0.007274 | 0.879037 | 0.642466 |
XSP31Aug22P394.00 | PUT | 394.00 | $8.05 | $22.30 / 136 | $22.57 / 136 | 0 | 1 | 28.660957% | -0.427603 | -0.087798 | 0.007274 | 0.879037 | -0.595721 |
XSP31Aug22C393.00 | CALL | 393.00 | | $28.47 / 119 | $28.74 / 119 | 0 | 0 | 28.103917% | 0.579762 | -0.096295 | 0.007247 | 0.875871 | 0.650085 |
XSP31Aug22P393.00 | PUT | 393.00 | | $21.92 / 136 | $22.19 / 136 | 0 | 0 | 28.785394% | -0.420238 | -0.087542 | 0.007247 | 0.875871 | -0.584959 |
XSP31Aug22C390.00 | CALL | 390.00 | | $30.35 / 102 | $30.62 / 102 | 0 | 0 | 28.463179% | 0.601790 | -0.095269 | 0.007154 | 0.864541 | 0.672719 |
XSP31Aug22P390.00 | PUT | 390.00 | | $20.82 / 136 | $21.08 / 136 | 0 | 0 | 29.160228% | -0.398210 | -0.086584 | 0.007154 | 0.864541 | -0.552897 |
XSP31Aug22C385.00 | CALL | 385.00 | | $32.66 / 88 | $34.79 / 88 | 0 | 0 | 29.058862% | 0.638129 | -0.092927 | 0.006948 | 0.839670 | 0.709497 |
XSP31Aug22P385.00 | PUT | 385.00 | $15.40 | $19.07 / 153 | $19.34 / 153 | 0 | 4 | 29.773289% | -0.361871 | -0.084352 | 0.006948 | 0.839670 | -0.500405 |
XSP31Aug22C380.00 | CALL | 380.00 | | $36.02 / 83 | $38.21 / 83 | 0 | 0 | 29.676133% | 0.673712 | -0.089825 | 0.006683 | 0.807660 | 0.744739 |
XSP31Aug22P380.00 | PUT | 380.00 | $9.03 | $17.47 / 170 | $17.73 / 170 | 0 | 6 | 30.400270% | -0.326288 | -0.081362 | 0.006683 | 0.807660 | -0.449451 |
XSP31Aug22C375.00 | CALL | 375.00 | | $39.44 / 79 | $41.60 / 79 | 0 | 0 | 30.161499% | 0.708221 | -0.086025 | 0.006364 | 0.769097 | 0.778048 |
XSP31Aug22P375.00 | PUT | 375.00 | $8.26 | $15.98 / 187 | $16.23 / 187 | 0 | 3 | 31.018088% | -0.291779 | -0.077673 | 0.006364 | 0.769097 | -0.400429 |
XSP31Aug22C370.00 | CALL | 370.00 | | $43.09 / 76 | $45.22 / 76 | 0 | 0 | 30.783509% | 0.741351 | -0.081603 | 0.005997 | 0.724757 | 0.809056 |
XSP31Aug22P370.00 | PUT | 370.00 | $5.02 | $14.60 / 204 | $14.85 / 204 | 0 | 9 | 31.634116% | -0.258649 | -0.073362 | 0.005997 | 0.724757 | -0.353708 |
XSP31Aug22C365.00 | CALL | 365.00 | | $46.75 / 73 | $48.91 / 73 | 0 | 0 | 31.316548% | 0.772828 | -0.076657 | 0.005590 | 0.675587 | 0.837435 |
XSP31Aug22P365.00 | PUT | 365.00 | $8.68 | $13.33 / 238 | $13.57 / 238 | 0 | 21 | 32.251726% | -0.227172 | -0.068528 | 0.005590 | 0.675587 | -0.309616 |
XSP31Aug22C360.00 | CALL | 360.00 | | $50.60 / 70 | $52.72 / 70 | 0 | 0 | 31.918085% | 0.802408 | -0.071297 | 0.005152 | 0.622666 | 0.862904 |
XSP31Aug22P360.00 | PUT | 360.00 | $10.43 | $12.17 / 255 | $12.40 / 255 | 0 | 79 | 32.884226% | -0.197592 | -0.063280 | 0.005152 | 0.622666 | -0.268434 |
XSP31Aug22C355.00 | CALL | 355.00 | | $54.53 / 68 | $56.66 / 68 | 0 | 0 | 32.542658% | 0.829893 | -0.065646 | 0.004693 | 0.567172 | 0.885239 |
XSP31Aug22P355.00 | PUT | 355.00 | | $11.10 / 272 | $11.33 / 272 | 0 | 0 | 33.527620% | -0.170107 | -0.057740 | 0.004693 | 0.567172 | -0.230385 |
XSP31Aug22C350.00 | CALL | 350.00 | $69.85 | $58.54 / 66 | $60.67 / 66 | 0 | 0 | 33.146050% | 0.855132 | -0.059831 | 0.004223 | 0.510327 | 0.904283 |
XSP31Aug22P350.00 | PUT | 350.00 | $8.88 | $10.13 / 306 | $10.35 / 306 | 0 | 1 | 34.183632% | -0.144868 | -0.052036 | 0.004223 | 0.510327 | -0.195629 |