XSP.IN Option Chain
End of day data from May 16, 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 |
| XSP31Aug22C520.00 | CALL | 520.00 | | | $0.06 / 850 | 0 | 0 | 18.019580% | 0.032860 | -0.018696 | 0.001356 | 0.159958 | 0.037004 |
| XSP31Aug22P520.00 | PUT | 520.00 | | $117.92 / 50 | $119.75 / 50 | 0 | 0 | 27.239828% | -0.967140 | -0.005299 | 0.001356 | 0.159958 | -1.497339 |
| XSP31Aug22C515.00 | CALL | 515.00 | | $0.01 / 1,350 | $0.07 / 1,150 | 0 | 0 | 16.705404% | 0.038468 | -0.021285 | 0.001543 | 0.182017 | 0.043270 |
| XSP31Aug22P515.00 | PUT | 515.00 | | $113.00 / 50 | $114.88 / 50 | 0 | 0 | 26.832146% | -0.961532 | -0.008017 | 0.001543 | 0.182017 | -1.476320 |
| XSP31Aug22C510.00 | CALL | 510.00 | | $0.02 / 1,657 | $0.08 / 850 | 0 | 0 | 16.498603% | 0.044900 | -0.024137 | 0.001749 | 0.206304 | 0.050441 |
| XSP31Aug22P510.00 | PUT | 510.00 | | $107.89 / 50 | $109.87 / 50 | 0 | 0 | 25.686188% | -0.955100 | -0.010998 | 0.001749 | 0.206304 | -1.454395 |
| XSP31Aug22C505.00 | CALL | 505.00 | | $0.05 / 850 | $0.11 / 1,657 | 0 | 0 | 16.731672% | 0.052247 | -0.027261 | 0.001974 | 0.232882 | 0.058618 |
| XSP31Aug22P505.00 | PUT | 505.00 | | $103.03 / 50 | $104.86 / 50 | 0 | 0 | 25.066164% | -0.947753 | -0.014251 | 0.001974 | 0.232882 | -1.431465 |
| XSP31Aug22C500.00 | CALL | 500.00 | | $0.08 / 1,050 | $0.14 / 1,450 | 0 | 0 | 16.708873% | 0.060604 | -0.030662 | 0.002219 | 0.261781 | 0.067902 |
| XSP31Aug22P500.00 | PUT | 500.00 | | $98.08 / 50 | $99.91 / 50 | 0 | 0 | 24.356925% | -0.939396 | -0.017780 | 0.002219 | 0.261781 | -1.407428 |
| XSP31Aug22C495.00 | CALL | 495.00 | | $0.12 / 1,550 | $0.19 / 1,657 | 0 | 0 | 16.753335% | 0.070072 | -0.034338 | 0.002484 | 0.292991 | 0.078398 |
| XSP31Aug22P495.00 | PUT | 495.00 | | $93.19 / 50 | $95.07 / 50 | 0 | 0 | 23.944644% | -0.929928 | -0.021585 | 0.002484 | 0.292991 | -1.382179 |
| XSP31Aug22C490.00 | CALL | 490.00 | $0.98 | $0.19 / 850 | $0.25 / 1,150 | 0 | 0 | 16.835688% | 0.080753 | -0.038285 | 0.002768 | 0.326454 | 0.090210 |
| XSP31Aug22P490.00 | PUT | 490.00 | | $88.22 / 50 | $90.11 / 50 | 0 | 0 | 23.119278% | -0.919247 | -0.025661 | 0.002768 | 0.326454 | -1.355613 |
| XSP31Aug22C485.00 | CALL | 485.00 | $0.90 | $0.27 / 1,624 | $0.34 / 833 | 0 | 3 | 16.892804% | 0.092747 | -0.042490 | 0.003069 | 0.362056 | 0.103444 |
| XSP31Aug22P485.00 | PUT | 485.00 | | $83.33 / 50 | $85.16 / 50 | 0 | 0 | 22.427796% | -0.907253 | -0.029995 | 0.003069 | 0.362056 | -1.327626 |
| XSP31Aug22C480.00 | CALL | 480.00 | $1.25 | $0.40 / 982 | $0.48 / 1,382 | 0 | 3 | 17.093783% | 0.106154 | -0.046934 | 0.003388 | 0.399621 | 0.118198 |
| XSP31Aug22P480.00 | PUT | 480.00 | | $78.53 / 50 | $80.41 / 50 | 0 | 0 | 22.163320% | -0.893846 | -0.034567 | 0.003388 | 0.399621 | -1.298118 |
| XSP31Aug22C479.00 | CALL | 479.00 | | $0.43 / 982 | $0.51 / 1,182 | 0 | 0 | 17.116801% | 0.109014 | -0.047849 | 0.003453 | 0.407349 | 0.121340 |
| XSP31Aug22P479.00 | PUT | 479.00 | | $77.54 / 51 | $79.37 / 51 | 0 | 0 | 21.912866% | -0.890986 | -0.035508 | 0.003453 | 0.407349 | -1.292026 |
| XSP31Aug22C478.00 | CALL | 478.00 | | $0.46 / 1,065 | $0.54 / 965 | 0 | 0 | 17.132762% | 0.111934 | -0.048772 | 0.003520 | 0.415144 | 0.124547 |
| XSP31Aug22P478.00 | PUT | 478.00 | | $76.45 / 51 | $78.44 / 51 | 0 | 0 | 21.677502% | -0.888066 | -0.036457 | 0.003520 | 0.415144 | -1.285868 |
| XSP31Aug22C477.00 | CALL | 477.00 | | $0.50 / 765 | $0.58 / 1,265 | 0 | 0 | 17.194460% | 0.114917 | -0.049704 | 0.003586 | 0.423003 | 0.127820 |
| XSP31Aug22P477.00 | PUT | 477.00 | | $75.60 / 51 | $77.43 / 51 | 0 | 0 | 21.682999% | -0.885083 | -0.037414 | 0.003586 | 0.423003 | -1.279644 |
| XSP31Aug22C476.00 | CALL | 476.00 | | $0.53 / 1,148 | $0.61 / 748 | 0 | 0 | 17.189603% | 0.117962 | -0.050643 | 0.003653 | 0.430924 | 0.131160 |
| XSP31Aug22P476.00 | PUT | 476.00 | | $74.66 / 51 | $76.49 / 51 | 0 | 0 | 21.657844% | -0.882038 | -0.038379 | 0.003653 | 0.430924 | -1.273354 |
| XSP31Aug22C475.00 | CALL | 475.00 | | $0.57 / 1,148 | $0.66 / 1,148 | 0 | 0 | 17.254078% | 0.121070 | -0.051589 | 0.003721 | 0.438903 | 0.134567 |
| XSP31Aug22P475.00 | PUT | 475.00 | | $73.68 / 51 | $75.52 / 51 | 0 | 0 | 21.522900% | -0.878930 | -0.039351 | 0.003721 | 0.438903 | -1.266996 |
| XSP31Aug22C474.00 | CALL | 474.00 | | $0.61 / 1,231 | $0.70 / 731 | 0 | 0 | 17.279418% | 0.124242 | -0.052542 | 0.003789 | 0.446939 | 0.138042 |
| XSP31Aug22P474.00 | PUT | 474.00 | | $72.63 / 51 | $74.61 / 51 | 0 | 0 | 21.371461% | -0.875758 | -0.040330 | 0.003789 | 0.446939 | -1.260571 |
| XSP31Aug22C473.00 | CALL | 473.00 | | $0.66 / 931 | $0.75 / 931 | 0 | 0 | 17.344008% | 0.127479 | -0.053502 | 0.003858 | 0.455028 | 0.141586 |
| XSP31Aug22P473.00 | PUT | 473.00 | | $71.78 / 51 | $73.62 / 51 | 0 | 0 | 21.389056% | -0.872521 | -0.041316 | 0.003858 | 0.455028 | -1.254076 |
| XSP31Aug22C472.00 | CALL | 472.00 | $2.00 | $0.71 / 814 | $0.80 / 814 | 0 | 3 | 17.390824% | 0.130781 | -0.054469 | 0.003927 | 0.463167 | 0.145198 |
| XSP31Aug22P472.00 | PUT | 472.00 | | $70.86 / 51 | $72.69 / 51 | 0 | 0 | 21.384928% | -0.869219 | -0.042308 | 0.003927 | 0.463167 | -1.247513 |
| XSP31Aug22C471.00 | CALL | 471.00 | $9.69 | $0.76 / 897 | $0.85 / 697 | 0 | 1 | 17.428792% | 0.134148 | -0.055441 | 0.003996 | 0.471353 | 0.148881 |
| XSP31Aug22P471.00 | PUT | 471.00 | | $69.80 / 51 | $71.78 / 51 | 0 | 0 | 21.211608% | -0.865852 | -0.043307 | 0.003996 | 0.471353 | -1.240880 |
| XSP31Aug22C470.00 | CALL | 470.00 | $11.04 | $0.82 / 697 | $0.91 / 697 | 0 | 0 | 17.497528% | 0.137582 | -0.056419 | 0.004066 | 0.479583 | 0.152634 |
| XSP31Aug22P470.00 | PUT | 470.00 | | $68.86 / 52 | $70.84 / 52 | 0 | 0 | 21.158146% | -0.862418 | -0.044310 | 0.004066 | 0.479583 | -1.234176 |
| XSP31Aug22C469.00 | CALL | 469.00 | | $0.88 / 680 | $0.97 / 680 | 0 | 0 | 17.549473% | 0.141084 | -0.057403 | 0.004136 | 0.487853 | 0.156457 |
| XSP31Aug22P469.00 | PUT | 469.00 | | $68.03 / 52 | $69.86 / 52 | 0 | 0 | 21.191487% | -0.858916 | -0.045320 | 0.004136 | 0.487853 | -1.227402 |
| XSP31Aug22C468.00 | CALL | 468.00 | | $0.94 / 663 | $1.04 / 763 | 0 | 0 | 17.611007% | 0.144652 | -0.058391 | 0.004206 | 0.496160 | 0.160352 |
| XSP31Aug22P468.00 | PUT | 468.00 | | $67.14 / 52 | $69.02 / 52 | 0 | 0 | 21.316006% | -0.855348 | -0.046333 | 0.004206 | 0.496160 | -1.220557 |
| XSP31Aug22C467.00 | CALL | 467.00 | $2.65 | $1.01 / 646 | $1.11 / 746 | 0 | 3 | 17.675603% | 0.148289 | -0.059383 | 0.004277 | 0.504500 | 0.164318 |
| XSP31Aug22P467.00 | PUT | 467.00 | | $66.19 / 52 | $68.02 / 52 | 0 | 0 | 21.156782% | -0.851711 | -0.047352 | 0.004277 | 0.504500 | -1.213640 |
| XSP31Aug22C466.00 | CALL | 466.00 | | $1.08 / 646 | $1.18 / 646 | 0 | 3 | 17.728451% | 0.151995 | -0.060380 | 0.004348 | 0.512870 | 0.168357 |
| XSP31Aug22P466.00 | PUT | 466.00 | | $65.15 / 52 | $67.13 / 52 | 0 | 0 | 21.020908% | -0.848005 | -0.048374 | 0.004348 | 0.512870 | -1.206651 |
| XSP31Aug22C465.00 | CALL | 465.00 | | $1.15 / 829 | $1.26 / 629 | 0 | 0 | 17.785156% | 0.155770 | -0.061380 | 0.004419 | 0.521264 | 0.172467 |
| XSP31Aug22P465.00 | PUT | 465.00 | | $64.35 / 53 | $66.19 / 53 | 0 | 0 | 21.110666% | -0.844230 | -0.049400 | 0.004419 | 0.521264 | -1.199589 |
| XSP31Aug22C464.00 | CALL | 464.00 | | $1.23 / 912 | $1.34 / 612 | 0 | 0 | 17.845809% | 0.159614 | -0.062383 | 0.004491 | 0.529680 | 0.176651 |
| XSP31Aug22P464.00 | PUT | 464.00 | | $63.42 / 53 | $65.30 / 53 | 0 | 0 | 21.093606% | -0.840386 | -0.050429 | 0.004491 | 0.529680 | -1.192455 |
| XSP31Aug22C463.00 | CALL | 463.00 | | $1.32 / 695 | $1.43 / 595 | 0 | 0 | 17.925308% | 0.163529 | -0.063389 | 0.004562 | 0.538113 | 0.180908 |
| XSP31Aug22P463.00 | PUT | 463.00 | | $62.56 / 53 | $64.39 / 53 | 0 | 0 | 21.130624% | -0.836471 | -0.051461 | 0.004562 | 0.538113 | -1.185247 |
| XSP31Aug22C462.00 | CALL | 462.00 | | $1.41 / 678 | $1.53 / 578 | 0 | 0 | 18.002826% | 0.167514 | -0.064397 | 0.004634 | 0.546559 | 0.185239 |
| XSP31Aug22P462.00 | PUT | 462.00 | | $61.52 / 53 | $63.49 / 53 | 0 | 0 | 20.966303% | -0.832486 | -0.052494 | 0.004634 | 0.546559 | -1.177966 |
| XSP31Aug22C461.00 | CALL | 461.00 | $11.53 | $1.51 / 578 | $1.63 / 578 | 0 | 1 | 18.082500% | 0.171569 | -0.065407 | 0.004705 | 0.555013 | 0.189643 |
| XSP31Aug22P461.00 | PUT | 461.00 | | $60.74 / 53 | $62.57 / 53 | 0 | 0 | 21.066138% | -0.828431 | -0.053530 | 0.004705 | 0.555013 | -1.170611 |
| XSP31Aug22C460.00 | CALL | 460.00 | $5.04 | $1.61 / 661 | $1.73 / 561 | 0 | 1 | 18.148434% | 0.175696 | -0.066417 | 0.004777 | 0.563470 | 0.194121 |
| XSP31Aug22P460.00 | PUT | 460.00 | | $59.73 / 54 | $61.70 / 54 | 0 | 0 | 20.959531% | -0.824304 | -0.054566 | 0.004777 | 0.563470 | -1.163182 |
| XSP31Aug22C459.00 | CALL | 459.00 | | $1.72 / 544 | $1.84 / 544 | 0 | 0 | 18.228451% | 0.179895 | -0.067428 | 0.004849 | 0.571927 | 0.198673 |
| XSP31Aug22P459.00 | PUT | 459.00 | | $58.94 / 54 | $60.77 / 54 | 0 | 0 | 21.021637% | -0.820105 | -0.055603 | 0.004849 | 0.571927 | -1.155679 |
| XSP31Aug22C458.00 | CALL | 458.00 | $3.38 | $1.83 / 727 | $1.96 / 527 | 0 | 2 | 18.305600% | 0.184165 | -0.068439 | 0.004920 | 0.580379 | 0.203300 |
| XSP31Aug22P458.00 | PUT | 458.00 | | $58.10 / 54 | $59.93 / 54 | 0 | 0 | 21.110065% | -0.815835 | -0.056640 | 0.004920 | 0.580379 | -1.148102 |
| XSP31Aug22C457.00 | CALL | 457.00 | | $1.95 / 610 | $2.08 / 510 | 0 | 0 | 18.385869% | 0.188508 | -0.069450 | 0.004992 | 0.588820 | 0.208001 |
| XSP31Aug22P457.00 | PUT | 457.00 | | $57.18 / 55 | $59.06 / 55 | 0 | 0 | 21.080706% | -0.811492 | -0.057676 | 0.004992 | 0.588820 | -1.140451 |
| XSP31Aug22C456.00 | CALL | 456.00 | | $2.08 / 493 | $2.21 / 493 | 0 | 0 | 18.474406% | 0.192922 | -0.070459 | 0.005063 | 0.597245 | 0.212776 |
| XSP31Aug22P456.00 | PUT | 456.00 | | $56.22 / 55 | $58.19 / 55 | 0 | 0 | 21.001517% | -0.807078 | -0.058711 | 0.005063 | 0.597245 | -1.132725 |
| XSP31Aug22C455.00 | CALL | 455.00 | | $2.21 / 476 | $2.35 / 476 | 0 | 0 | 18.560322% | 0.197409 | -0.071467 | 0.005135 | 0.605649 | 0.217625 |
| XSP31Aug22P455.00 | PUT | 455.00 | | $55.45 / 55 | $57.33 / 55 | 0 | 0 | 21.113698% | -0.802591 | -0.059745 | 0.005135 | 0.605649 | -1.124925 |
| XSP31Aug22C454.00 | CALL | 454.00 | | $2.35 / 459 | $2.49 / 459 | 0 | 0 | 18.645662% | 0.201969 | -0.072473 | 0.005206 | 0.614028 | 0.222549 |
| XSP31Aug22P454.00 | PUT | 454.00 | | $54.51 / 56 | $56.48 / 56 | 0 | 0 | 21.060440% | -0.798031 | -0.060776 | 0.005206 | 0.614028 | -1.117050 |
| XSP31Aug22C453.00 | CALL | 453.00 | | $2.50 / 442 | $2.64 / 442 | 0 | 0 | 18.738058% | 0.206602 | -0.073475 | 0.005276 | 0.622376 | 0.227548 |
| XSP31Aug22P453.00 | PUT | 453.00 | | $53.75 / 56 | $55.58 / 56 | 0 | 0 | 21.125413% | -0.793398 | -0.061804 | 0.005276 | 0.622376 | -1.109101 |
| XSP31Aug22C452.00 | CALL | 452.00 | $6.88 | $2.65 / 425 | $2.80 / 425 | 0 | 1 | 18.829999% | 0.211307 | -0.074474 | 0.005347 | 0.630686 | 0.232620 |
| XSP31Aug22P452.00 | PUT | 452.00 | | $52.91 / 56 | $54.74 / 56 | 0 | 0 | 21.161749% | -0.788693 | -0.062829 | 0.005347 | 0.630686 | -1.101078 |
| XSP31Aug22C451.00 | CALL | 451.00 | | $2.81 / 408 | $2.96 / 408 | 0 | 0 | 18.914204% | 0.216085 | -0.075469 | 0.005417 | 0.638955 | 0.237766 |
| XSP31Aug22P451.00 | PUT | 451.00 | | $51.99 / 57 | $53.95 / 57 | 0 | 0 | 21.158916% | -0.783915 | -0.063849 | 0.005417 | 0.638955 | -1.092981 |
| XSP31Aug22C450.00 | CALL | 450.00 | | $2.98 / 408 | $3.13 / 408 | 0 | 0 | 19.006873% | 0.220936 | -0.076459 | 0.005487 | 0.647176 | 0.242986 |
| XSP31Aug22P450.00 | PUT | 450.00 | | $51.29 / 57 | $53.17 / 57 | 0 | 0 | 21.353604% | -0.779064 | -0.064865 | 0.005487 | 0.647176 | -1.084811 |
| XSP31Aug22C449.00 | CALL | 449.00 | | $3.15 / 391 | $3.31 / 391 | 0 | 0 | 19.097830% | 0.225860 | -0.077443 | 0.005556 | 0.655343 | 0.248279 |
| XSP31Aug22P449.00 | PUT | 449.00 | | $50.48 / 58 | $52.35 / 58 | 0 | 0 | 21.404386% | -0.774140 | -0.065875 | 0.005556 | 0.655343 | -1.076567 |
| XSP31Aug22C448.00 | CALL | 448.00 | | $3.34 / 374 | $3.50 / 374 | 0 | 0 | 19.202388% | 0.230856 | -0.078421 | 0.005625 | 0.663452 | 0.253646 |
| XSP31Aug22P448.00 | PUT | 448.00 | | $49.62 / 58 | $51.45 / 58 | 0 | 0 | 21.332614% | -0.769144 | -0.066879 | 0.005625 | 0.663452 | -1.068250 |
| XSP31Aug22C447.00 | CALL | 447.00 | | $3.53 / 374 | $3.69 / 374 | 0 | 0 | 19.294751% | 0.235925 | -0.079392 | 0.005693 | 0.671495 | 0.259085 |
| XSP31Aug22P447.00 | PUT | 447.00 | | $48.73 / 59 | $50.69 / 59 | 0 | 0 | 21.349799% | -0.764075 | -0.067876 | 0.005693 | 0.671495 | -1.059860 |
| XSP31Aug22C446.00 | CALL | 446.00 | | $3.73 / 357 | $3.89 / 357 | 0 | 0 | 19.390047% | 0.241066 | -0.080356 | 0.005760 | 0.679466 | 0.264596 |
| XSP31Aug22P446.00 | PUT | 446.00 | $24.34 | $48.02 / 59 | $49.85 / 59 | 0 | 1 | 21.440892% | -0.758934 | -0.068866 | 0.005760 | 0.679466 | -1.051398 |
| XSP31Aug22C445.00 | CALL | 445.00 | | $3.93 / 340 | $4.10 / 340 | 0 | 0 | 19.484473% | 0.246279 | -0.081312 | 0.005827 | 0.687361 | 0.270179 |
| XSP31Aug22P445.00 | PUT | 445.00 | $23.98 | $47.28 / 59 | $49.10 / 59 | 0 | 1 | 21.565473% | -0.753721 | -0.069847 | 0.005827 | 0.687361 | -1.042865 |
| XSP31Aug22C444.00 | CALL | 444.00 | | $4.15 / 340 | $4.31 / 340 | 0 | 0 | 19.582139% | 0.251564 | -0.082258 | 0.005894 | 0.695173 | 0.275833 |
| XSP31Aug22P444.00 | PUT | 444.00 | | $46.45 / 60 | $48.28 / 60 | 0 | 0 | 21.554657% | -0.748436 | -0.070819 | 0.005894 | 0.695173 | -1.034260 |
| XSP31Aug22C443.00 | CALL | 443.00 | | $4.37 / 323 | $4.54 / 323 | 0 | 0 | 19.682527% | 0.256921 | -0.083195 | 0.005959 | 0.702895 | 0.281557 |
| XSP31Aug22P443.00 | PUT | 443.00 | | $45.59 / 61 | $47.55 / 61 | 0 | 0 | 21.582902% | -0.743079 | -0.071782 | 0.005959 | 0.702895 | -1.025585 |
| XSP31Aug22C442.00 | CALL | 442.00 | | $4.60 / 323 | $4.77 / 323 | 0 | 0 | 19.779880% | 0.262348 | -0.084122 | 0.006024 | 0.710522 | 0.287352 |
| XSP31Aug22P442.00 | PUT | 442.00 | $23.17 | $44.91 / 61 | $46.74 / 61 | 0 | 1 | 21.677573% | -0.737652 | -0.072735 | 0.006024 | 0.710522 | -1.016840 |
| XSP31Aug22C441.00 | CALL | 441.00 | | $4.83 / 306 | $5.01 / 306 | 0 | 0 | 19.871508% | 0.267846 | -0.085038 | 0.006088 | 0.718047 | 0.293215 |
| XSP31Aug22P441.00 | PUT | 441.00 | | $44.20 / 62 | $46.03 / 62 | 0 | 0 | 21.812531% | -0.732154 | -0.073676 | 0.006088 | 0.718047 | -1.008026 |
| XSP31Aug22C440.00 | CALL | 440.00 | | $5.08 / 306 | $5.26 / 306 | 0 | 0 | 19.976429% | 0.273414 | -0.085941 | 0.006150 | 0.725464 | 0.299147 |
| XSP31Aug22P440.00 | PUT | 440.00 | | $43.43 / 62 | $45.26 / 62 | 0 | 0 | 21.852930% | -0.726586 | -0.074605 | 0.006150 | 0.725464 | -0.999143 |
| XSP31Aug22C439.00 | CALL | 439.00 | | $5.33 / 289 | $5.51 / 289 | 0 | 0 | 20.068702% | 0.279052 | -0.086833 | 0.006212 | 0.732767 | 0.305146 |
| XSP31Aug22P439.00 | PUT | 439.00 | | $42.60 / 63 | $44.54 / 63 | 0 | 0 | 21.870887% | -0.720948 | -0.075522 | 0.006212 | 0.732767 | -0.990194 |
| XSP31Aug22C438.00 | CALL | 438.00 | | $5.59 / 272 | $5.78 / 272 | 0 | 0 | 20.170690% | 0.284759 | -0.087710 | 0.006273 | 0.739949 | 0.311212 |
| XSP31Aug22P438.00 | PUT | 438.00 | | $41.95 / 63 | $43.77 / 63 | 0 | 0 | 21.975587% | -0.715241 | -0.076426 | 0.006273 | 0.739949 | -0.981177 |
| XSP31Aug22C437.00 | CALL | 437.00 | | $5.87 / 272 | $6.05 / 272 | 0 | 0 | 20.274775% | 0.290534 | -0.088574 | 0.006333 | 0.747004 | 0.317343 |
| XSP31Aug22P437.00 | PUT | 437.00 | | $41.24 / 64 | $43.07 / 64 | 0 | 0 | 22.078484% | -0.709466 | -0.077316 | 0.006333 | 0.747004 | -0.972095 |
| XSP31Aug22C436.00 | CALL | 436.00 | | $6.15 / 255 | $6.34 / 255 | 0 | 0 | 20.386352% | 0.296377 | -0.089423 | 0.006392 | 0.753925 | 0.323539 |
| XSP31Aug22P436.00 | PUT | 436.00 | | $40.44 / 65 | $42.38 / 65 | 0 | 0 | 22.111745% | -0.703623 | -0.078191 | 0.006392 | 0.753925 | -0.962949 |
| XSP31Aug22C435.00 | CALL | 435.00 | | $6.44 / 255 | $6.63 / 255 | 0 | 0 | 20.487015% | 0.302286 | -0.090257 | 0.006449 | 0.760707 | 0.329798 |
| XSP31Aug22P435.00 | PUT | 435.00 | | $39.73 / 65 | $41.68 / 65 | 0 | 0 | 22.192833% | -0.697714 | -0.079050 | 0.006449 | 0.760707 | -0.953739 |
| XSP31Aug22C434.00 | CALL | 434.00 | | $6.74 / 238 | $6.93 / 238 | 0 | 0 | 20.592506% | 0.308262 | -0.091075 | 0.006506 | 0.767343 | 0.336119 |
| XSP31Aug22P434.00 | PUT | 434.00 | | $39.12 / 66 | $40.94 / 66 | 0 | 0 | 22.304663% | -0.691738 | -0.079893 | 0.006506 | 0.767343 | -0.944468 |
| XSP31Aug22C433.00 | CALL | 433.00 | | $7.04 / 238 | $7.24 / 238 | 0 | 0 | 20.694035% | 0.314303 | -0.091875 | 0.006560 | 0.773827 | 0.342501 |
| XSP31Aug22P433.00 | PUT | 433.00 | | $38.46 / 67 | $40.33 / 67 | 0 | 0 | 22.459054% | -0.685697 | -0.080719 | 0.006560 | 0.773827 | -0.935135 |
| XSP31Aug22C432.00 | CALL | 432.00 | | $7.36 / 238 | $7.56 / 238 | 0 | 0 | 20.803645% | 0.320408 | -0.092658 | 0.006614 | 0.780151 | 0.348942 |
| XSP31Aug22P432.00 | PUT | 432.00 | | $37.79 / 67 | $39.61 / 67 | 0 | 0 | 22.523137% | -0.679592 | -0.081528 | 0.006614 | 0.780151 | -0.925742 |
| XSP31Aug22C431.00 | CALL | 431.00 | | $7.68 / 221 | $7.88 / 221 | 0 | 0 | 20.902182% | 0.326577 | -0.093422 | 0.006666 | 0.786311 | 0.355442 |
| XSP31Aug22P431.00 | PUT | 431.00 | | $37.08 / 68 | $38.91 / 68 | 0 | 0 | 22.564879% | -0.673423 | -0.082318 | 0.006666 | 0.786311 | -0.916292 |
| XSP31Aug22C430.00 | CALL | 430.00 | | $8.01 / 221 | $8.21 / 221 | 0 | 0 | 21.003154% | 0.332807 | -0.094167 | 0.006717 | 0.792299 | 0.361999 |
| XSP31Aug22P430.00 | PUT | 430.00 | $38.14 | $36.42 / 69 | $38.25 / 69 | 0 | 1 | 22.656044% | -0.667193 | -0.083089 | 0.006717 | 0.792299 | -0.906784 |
| XSP31Aug22C429.00 | CALL | 429.00 | | $8.35 / 204 | $8.56 / 204 | 0 | 0 | 21.112852% | 0.339099 | -0.094892 | 0.006766 | 0.798109 | 0.368611 |
| XSP31Aug22P429.00 | PUT | 429.00 | | $35.70 / 70 | $37.63 / 70 | 0 | 0 | 22.724645% | -0.660901 | -0.083840 | 0.006766 | 0.798109 | -0.897222 |
| XSP31Aug22C428.00 | CALL | 428.00 | | $8.70 / 204 | $8.91 / 204 | 0 | 0 | 21.218005% | 0.345451 | -0.095597 | 0.006814 | 0.803736 | 0.375277 |
| XSP31Aug22P428.00 | PUT | 428.00 | | $35.12 / 71 | $36.99 / 71 | 0 | 0 | 22.860089% | -0.654549 | -0.084570 | 0.006814 | 0.803736 | -0.887605 |
| XSP31Aug22C427.00 | CALL | 427.00 | | $9.06 / 187 | $9.27 / 187 | 0 | 0 | 21.325154% | 0.351862 | -0.096280 | 0.006860 | 0.809173 | 0.381995 |
| XSP31Aug22P427.00 | PUT | 427.00 | | $34.51 / 71 | $36.34 / 71 | 0 | 0 | 22.959972% | -0.648138 | -0.085279 | 0.006860 | 0.809173 | -0.877937 |
| XSP31Aug22C426.00 | CALL | 426.00 | | $9.43 / 187 | $9.64 / 187 | 0 | 0 | 21.434234% | 0.358331 | -0.096941 | 0.006905 | 0.814414 | 0.388763 |
| XSP31Aug22P426.00 | PUT | 426.00 | | $33.86 / 72 | $35.69 / 72 | 0 | 0 | 23.025263% | -0.641669 | -0.085966 | 0.006905 | 0.814414 | -0.868218 |
| XSP31Aug22C425.00 | CALL | 425.00 | | $9.81 / 187 | $10.02 / 187 | 0 | 0 | 21.545198% | 0.364855 | -0.097579 | 0.006947 | 0.819453 | 0.395580 |
| XSP31Aug22P425.00 | PUT | 425.00 | $13.28 | $33.25 / 73 | $35.07 / 73 | 0 | 6 | 23.124772% | -0.635145 | -0.086630 | 0.006947 | 0.819453 | -0.858450 |
| XSP31Aug22C424.00 | CALL | 424.00 | $37.63 | $10.19 / 170 | $10.41 / 170 | 0 | 1 | 21.651797% | 0.371435 | -0.098194 | 0.006988 | 0.824285 | 0.402444 |
| XSP31Aug22P424.00 | PUT | 424.00 | $34.82 | $32.57 / 74 | $34.50 / 74 | 0 | 1 | 23.201175% | -0.628565 | -0.087270 | 0.006988 | 0.824285 | -0.848636 |
| XSP31Aug22C423.00 | CALL | 423.00 | $15.33 | $10.59 / 170 | $10.80 / 170 | 0 | 50 | 21.758950% | 0.378068 | -0.098785 | 0.007027 | 0.828902 | 0.409352 |
| XSP31Aug22P423.00 | PUT | 423.00 | | $32.04 / 75 | $33.87 / 75 | 0 | 0 | 23.327022% | -0.621932 | -0.087887 | 0.007027 | 0.828902 | -0.838777 |
| XSP31Aug22C422.00 | CALL | 422.00 | | $10.99 / 170 | $11.21 / 170 | 0 | 0 | 21.871923% | 0.384753 | -0.099351 | 0.007065 | 0.833301 | 0.416304 |
| XSP31Aug22P422.00 | PUT | 422.00 | | $31.47 / 76 | $33.29 / 76 | 0 | 0 | 23.443183% | -0.615247 | -0.088479 | 0.007065 | 0.833301 | -0.828874 |
| XSP31Aug22C421.00 | CALL | 421.00 | | $11.41 / 170 | $11.62 / 170 | 0 | 0 | 21.980687% | 0.391488 | -0.099891 | 0.007100 | 0.837475 | 0.423297 |
| XSP31Aug22P421.00 | PUT | 421.00 | | $30.80 / 77 | $32.72 / 77 | 0 | 0 | 23.500240% | -0.608512 | -0.089045 | 0.007100 | 0.837475 | -0.818931 |
| XSP31Aug22C420.00 | CALL | 420.00 | $26.55 | $11.83 / 153 | $12.05 / 153 | 0 | 1 | 22.095885% | 0.398273 | -0.100406 | 0.007134 | 0.841419 | 0.430328 |
| XSP31Aug22P420.00 | PUT | 420.00 | $27.70 | $30.23 / 78 | $32.15 / 78 | 0 | 4 | 23.608045% | -0.601727 | -0.089585 | 0.007134 | 0.841419 | -0.808949 |
| XSP31Aug22C419.00 | CALL | 419.00 | | $12.26 / 153 | $12.48 / 153 | 0 | 0 | 22.206661% | 0.405104 | -0.100893 | 0.007165 | 0.845128 | 0.437396 |
| XSP31Aug22P419.00 | PUT | 419.00 | | $29.73 / 79 | $31.58 / 79 | 0 | 0 | 23.747989% | -0.594896 | -0.090098 | 0.007165 | 0.845128 | -0.798930 |
| XSP31Aug22C418.00 | CALL | 418.00 | | $12.70 / 153 | $12.91 / 153 | 0 | 0 | 22.313244% | 0.411981 | -0.101354 | 0.007194 | 0.848596 | 0.444499 |
| XSP31Aug22P418.00 | PUT | 418.00 | | $29.22 / 80 | $31.04 / 80 | 0 | 0 | 23.890130% | -0.588019 | -0.090585 | 0.007194 | 0.848596 | -0.788877 |
| XSP31Aug22C417.00 | CALL | 417.00 | | $13.14 / 153 | $13.36 / 153 | 0 | 0 | 22.421743% | 0.418901 | -0.101786 | 0.007222 | 0.851819 | 0.451634 |
| XSP31Aug22P417.00 | PUT | 417.00 | | $29.37 / 102 | $29.61 / 102 | 0 | 0 | 23.887454% | -0.581099 | -0.091043 | 0.007222 | 0.851819 | -0.778791 |
| XSP31Aug22C416.00 | CALL | 416.00 | | $13.60 / 136 | $13.82 / 136 | 0 | 0 | 22.538118% | 0.425864 | -0.102190 | 0.007247 | 0.854791 | 0.458799 |
| XSP31Aug22P416.00 | PUT | 416.00 | | $28.83 / 102 | $29.07 / 102 | 0 | 0 | 23.993896% | -0.574136 | -0.091473 | 0.007247 | 0.854791 | -0.768676 |
| XSP31Aug22C415.00 | CALL | 415.00 | $44.94 | $14.06 / 136 | $14.28 / 136 | 0 | 0 | 22.644769% | 0.432866 | -0.102565 | 0.007270 | 0.857509 | 0.465991 |
| XSP31Aug22P415.00 | PUT | 415.00 | | $28.31 / 102 | $28.54 / 102 | 0 | 0 | 24.108909% | -0.567134 | -0.091873 | 0.007270 | 0.857509 | -0.758533 |
| XSP31Aug22C414.00 | CALL | 414.00 | | $14.53 / 136 | $14.75 / 136 | 0 | 0 | 22.753580% | 0.439907 | -0.102911 | 0.007291 | 0.859967 | 0.473208 |
| XSP31Aug22P414.00 | PUT | 414.00 | | $27.79 / 119 | $28.02 / 119 | 0 | 0 | 24.220832% | -0.560093 | -0.092245 | 0.007291 | 0.859967 | -0.748365 |
| XSP31Aug22C413.00 | CALL | 413.00 | | $15.01 / 136 | $15.24 / 136 | 0 | 0 | 22.870417% | 0.446984 | -0.103226 | 0.007309 | 0.862162 | 0.480449 |
| XSP31Aug22P413.00 | PUT | 413.00 | | $27.27 / 119 | $27.50 / 119 | 0 | 0 | 24.323956% | -0.553016 | -0.092586 | 0.007309 | 0.862162 | -0.738174 |
| XSP31Aug22C412.00 | CALL | 412.00 | | $15.50 / 136 | $15.72 / 136 | 0 | 0 | 22.978549% | 0.454095 | -0.103511 | 0.007326 | 0.864089 | 0.487709 |
| XSP31Aug22P412.00 | PUT | 412.00 | $23.71 | $26.75 / 119 | $26.99 / 119 | 0 | 1 | 24.426257% | -0.545905 | -0.092896 | 0.007326 | 0.864089 | -0.727963 |
| XSP31Aug22C411.00 | CALL | 411.00 | | $15.99 / 136 | $16.22 / 136 | 0 | 0 | 23.085431% | 0.461238 | -0.103764 | 0.007340 | 0.865745 | 0.494987 |
| XSP31Aug22P411.00 | PUT | 411.00 | | $26.25 / 119 | $26.49 / 119 | 0 | 0 | 24.531728% | -0.538762 | -0.093176 | 0.007340 | 0.865745 | -0.717734 |
| XSP31Aug22C410.00 | CALL | 410.00 | | $16.50 / 136 | $16.73 / 136 | 0 | 0 | 23.204608% | 0.468411 | -0.103987 | 0.007351 | 0.867126 | 0.502280 |
| XSP31Aug22P410.00 | PUT | 410.00 | | $25.77 / 119 | $26.00 / 119 | 0 | 0 | 24.650293% | -0.531589 | -0.093424 | 0.007351 | 0.867126 | -0.707491 |
| XSP31Aug22C409.00 | CALL | 409.00 | | $17.01 / 136 | $17.25 / 136 | 0 | 0 | 23.319887% | 0.475611 | -0.104177 | 0.007361 | 0.868228 | 0.509585 |
| XSP31Aug22P409.00 | PUT | 409.00 | | $25.29 / 119 | $25.52 / 119 | 0 | 0 | 24.765701% | -0.524389 | -0.093640 | 0.007361 | 0.868228 | -0.697235 |
| XSP31Aug22C408.00 | CALL | 408.00 | | $17.53 / 119 | $17.76 / 119 | 0 | 0 | 23.425842% | 0.482838 | -0.104335 | 0.007368 | 0.869049 | 0.516899 |
| XSP31Aug22P408.00 | PUT | 408.00 | | $24.81 / 119 | $25.04 / 119 | 0 | 0 | 24.872460% | -0.517162 | -0.093824 | 0.007368 | 0.869049 | -0.686970 |
| XSP31Aug22C407.00 | CALL | 407.00 | | $18.06 / 119 | $18.28 / 119 | 0 | 0 | 23.534240% | 0.490088 | -0.104461 | 0.007372 | 0.869586 | 0.524220 |
| XSP31Aug22P407.00 | PUT | 407.00 | | $24.35 / 119 | $24.58 / 119 | 0 | 0 | 24.993776% | -0.509912 | -0.093975 | 0.007372 | 0.869586 | -0.676698 |
| XSP31Aug22C406.00 | CALL | 406.00 | $23.45 | $18.59 / 119 | $18.83 / 119 | 0 | 0 | 23.650997% | 0.497358 | -0.104553 | 0.007374 | 0.869835 | 0.531545 |
| XSP31Aug22P406.00 | PUT | 406.00 | | $23.88 / 119 | $24.11 / 119 | 0 | 0 | 25.095284% | -0.502642 | -0.094093 | 0.007374 | 0.869835 | -0.666423 |
| XSP31Aug22C405.00 | CALL | 405.00 | | $19.13 / 119 | $19.36 / 119 | 0 | 0 | 23.753251% | 0.504648 | -0.104613 | 0.007374 | 0.869795 | 0.538871 |
| XSP31Aug22P405.00 | PUT | 405.00 | | $23.43 / 119 | $23.66 / 119 | 0 | 0 | 25.211589% | -0.495352 | -0.094179 | 0.007374 | 0.869795 | -0.656146 |
| XSP31Aug22C404.00 | CALL | 404.00 | | $19.68 / 119 | $19.92 / 119 | 0 | 0 | 23.869852% | 0.511954 | -0.104639 | 0.007371 | 0.869464 | 0.546196 |
| XSP31Aug22P404.00 | PUT | 404.00 | | $22.98 / 119 | $23.21 / 119 | 0 | 0 | 25.319779% | -0.488046 | -0.094230 | 0.007371 | 0.869464 | -0.645871 |
| XSP31Aug22C403.00 | CALL | 403.00 | | $20.23 / 119 | $20.46 / 119 | 0 | 0 | 23.966383% | 0.519275 | -0.104631 | 0.007366 | 0.868839 | 0.553515 |
| XSP31Aug22P403.00 | PUT | 403.00 | | $22.54 / 119 | $22.77 / 119 | 0 | 0 | 25.431422% | -0.480725 | -0.094248 | 0.007366 | 0.868839 | -0.635601 |
| XSP31Aug22C402.00 | CALL | 402.00 | | $20.80 / 119 | $21.03 / 119 | 0 | 0 | 24.084539% | 0.526607 | -0.104589 | 0.007358 | 0.867919 | 0.560827 |
| XSP31Aug22P402.00 | PUT | 402.00 | | $22.11 / 119 | $22.34 / 119 | 0 | 0 | 25.544224% | -0.473393 | -0.094232 | 0.007358 | 0.867919 | -0.625338 |
| XSP31Aug22C401.00 | CALL | 401.00 | | $21.37 / 119 | $21.60 / 119 | 0 | 0 | 24.191589% | 0.533948 | -0.104513 | 0.007348 | 0.866703 | 0.568128 |
| XSP31Aug22P401.00 | PUT | 401.00 | | $21.68 / 119 | $21.91 / 119 | 0 | 0 | 25.653864% | -0.466052 | -0.094182 | 0.007348 | 0.866703 | -0.615087 |
| XSP31Aug22C400.00 | CALL | 400.00 | | $21.94 / 119 | $22.17 / 119 | 0 | 0 | 24.291631% | 0.541296 | -0.104403 | 0.007335 | 0.865190 | 0.575415 |
| XSP31Aug22P400.00 | PUT | 400.00 | | $21.27 / 119 | $21.49 / 119 | 0 | 0 | 25.770596% | -0.458704 | -0.094098 | 0.007335 | 0.865190 | -0.604849 |
| XSP31Aug22C399.00 | CALL | 399.00 | | $22.53 / 119 | $22.76 / 119 | 0 | 0 | 24.406516% | 0.548648 | -0.104258 | 0.007320 | 0.863379 | 0.582686 |
| XSP31Aug22P399.00 | PUT | 399.00 | | $20.85 / 136 | $21.08 / 136 | 0 | 0 | 25.879552% | -0.451352 | -0.093979 | 0.007320 | 0.863379 | -0.594628 |
| XSP31Aug22C398.00 | CALL | 398.00 | | $23.12 / 119 | $23.35 / 119 | 0 | 0 | 24.513214% | 0.556002 | -0.104079 | 0.007302 | 0.861270 | 0.589936 |
| XSP31Aug22P398.00 | PUT | 398.00 | | $20.45 / 136 | $20.68 / 136 | 0 | 0 | 25.998183% | -0.443998 | -0.093826 | 0.007302 | 0.861270 | -0.584426 |
| XSP31Aug22C397.00 | CALL | 397.00 | | $23.71 / 119 | $23.94 / 119 | 0 | 0 | 24.611740% | 0.563355 | -0.103866 | 0.007281 | 0.858863 | 0.597164 |
| XSP31Aug22P397.00 | PUT | 397.00 | | $20.05 / 136 | $20.28 / 136 | 0 | 0 | 26.109181% | -0.436645 | -0.093638 | 0.007281 | 0.858863 | -0.574248 |
| XSP31Aug22C396.00 | CALL | 396.00 | | $24.32 / 119 | $24.55 / 119 | 0 | 0 | 24.725434% | 0.570704 | -0.103618 | 0.007258 | 0.856157 | 0.604366 |
| XSP31Aug22P396.00 | PUT | 396.00 | | $19.66 / 136 | $19.89 / 136 | 0 | 0 | 26.224223% | -0.429296 | -0.093416 | 0.007258 | 0.856157 | -0.564095 |
| XSP31Aug22C395.00 | CALL | 395.00 | | $24.93 / 119 | $25.16 / 119 | 0 | 0 | 24.831031% | 0.578048 | -0.103336 | 0.007233 | 0.853154 | 0.611539 |
| XSP31Aug22P395.00 | PUT | 395.00 | | $19.28 / 136 | $19.50 / 136 | 0 | 0 | 26.337532% | -0.421952 | -0.093159 | 0.007233 | 0.853154 | -0.553971 |
| XSP31Aug22C394.00 | CALL | 394.00 | | $25.55 / 119 | $25.77 / 119 | 0 | 0 | 24.934320% | 0.585383 | -0.103019 | 0.007205 | 0.849855 | 0.618680 |
| XSP31Aug22P394.00 | PUT | 394.00 | $8.05 | $18.90 / 136 | $19.12 / 136 | 0 | 1 | 26.449105% | -0.414617 | -0.092868 | 0.007205 | 0.849855 | -0.543880 |
| XSP31Aug22C393.00 | CALL | 393.00 | | $26.17 / 102 | $26.40 / 102 | 0 | 0 | 25.041128% | 0.592708 | -0.102668 | 0.007175 | 0.846260 | 0.625785 |
| XSP31Aug22P393.00 | PUT | 393.00 | | $18.52 / 136 | $18.75 / 136 | 0 | 0 | 26.558902% | -0.407292 | -0.092543 | 0.007175 | 0.846260 | -0.533824 |
| XSP31Aug22C390.00 | CALL | 390.00 | | $27.25 / 85 | $29.07 / 85 | 0 | 0 | 25.317977% | 0.614587 | -0.101412 | 0.007068 | 0.833722 | 0.646859 |
| XSP31Aug22P390.00 | PUT | 390.00 | | $17.44 / 153 | $17.66 / 153 | 0 | 0 | 26.893856% | -0.385413 | -0.091364 | 0.007068 | 0.833722 | -0.503898 |
| XSP31Aug22C385.00 | CALL | 385.00 | | $30.55 / 81 | $32.38 / 81 | 0 | 0 | 25.839403% | 0.650587 | -0.098655 | 0.006843 | 0.807125 | 0.680987 |
| XSP31Aug22P385.00 | PUT | 385.00 | $23.44 | $15.75 / 170 | $15.98 / 170 | 0 | 13 | 27.455631% | -0.349413 | -0.088736 | 0.006843 | 0.807125 | -0.455017 |
| XSP31Aug22C380.00 | CALL | 380.00 | | $34.01 / 77 | $35.83 / 77 | 0 | 0 | 26.362634% | 0.685724 | -0.095112 | 0.006560 | 0.773799 | 0.713544 |
| XSP31Aug22P380.00 | PUT | 380.00 | $9.03 | $14.22 / 187 | $14.43 / 187 | 0 | 6 | 28.020697% | -0.314276 | -0.085321 | 0.006560 | 0.773799 | -0.407706 |
| XSP31Aug22C375.00 | CALL | 375.00 | | $37.54 / 73 | $39.40 / 73 | 0 | 0 | 26.823108% | 0.719685 | -0.090850 | 0.006226 | 0.734374 | 0.744168 |
| XSP31Aug22P375.00 | PUT | 375.00 | $18.99 | $12.81 / 204 | $13.01 / 204 | 0 | 4 | 28.581772% | -0.280315 | -0.081189 | 0.006226 | 0.734374 | -0.362329 |
| XSP31Aug22C370.00 | CALL | 370.00 | | $41.25 / 70 | $43.07 / 70 | 0 | 0 | 27.292374% | 0.752180 | -0.085962 | 0.005847 | 0.689657 | 0.772526 |
| XSP31Aug22P370.00 | PUT | 370.00 | $5.02 | $11.51 / 221 | $11.71 / 221 | 0 | 9 | 29.129418% | -0.247820 | -0.076429 | 0.005847 | 0.689657 | -0.319218 |
| XSP31Aug22C365.00 | CALL | 365.00 | | $44.97 / 68 | $46.83 / 68 | 0 | 0 | 27.651624% | 0.782946 | -0.080553 | 0.005431 | 0.640611 | 0.798326 |
| XSP31Aug22P365.00 | PUT | 365.00 | $13.62 | $10.33 / 255 | $10.53 / 255 | 0 | 20 | 29.683875% | -0.217054 | -0.071150 | 0.005431 | 0.640611 | -0.278665 |
| XSP31Aug22C360.00 | CALL | 360.00 | | $48.95 / 66 | $50.77 / 66 | 0 | 0 | 28.163241% | 0.811756 | -0.074747 | 0.004988 | 0.588312 | 0.821322 |
| XSP31Aug22P360.00 | PUT | 360.00 | $12.65 | $9.27 / 289 | $9.45 / 289 | 0 | 82 | 30.244939% | -0.188244 | -0.065472 | 0.004988 | 0.588312 | -0.240916 |
| XSP31Aug22C355.00 | CALL | 355.00 | | $52.96 / 64 | $54.78 / 64 | 0 | 0 | 28.583220% | 0.838428 | -0.068673 | 0.004527 | 0.533915 | 0.841325 |
| XSP31Aug22P355.00 | PUT | 355.00 | | $8.30 / 306 | $8.48 / 306 | 0 | 0 | 30.811260% | -0.161572 | -0.059527 | 0.004527 | 0.533915 | -0.206159 |
| XSP31Aug22C350.00 | CALL | 350.00 | $69.85 | $57.07 / 62 | $58.89 / 62 | 0 | 0 | 29.001202% | 0.862830 | -0.062467 | 0.004058 | 0.478602 | 0.858209 |
| XSP31Aug22P350.00 | PUT | 350.00 | $8.88 | $7.44 / 340 | $7.61 / 340 | 0 | 1 | 31.402547% | -0.137170 | -0.053450 | 0.004058 | 0.478602 | -0.174522 |