XSP.IN Option Chain

End of day data from July 29, 2022 for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.37 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22C388.00CALL388.00$25.27$27.26 / 59$28.82 / 58525221.157875%0.791474-0.1660930.0082560.3618100.276420
XSP31Aug22C424.00CALL424.00$4.76$4.45 / 188$4.55 / 187203116.892765%0.404110-0.2082920.0111430.4883170.146551
XSP31Aug22P390.00PUT390.00$3.09$3.08 / 323$3.16 / 37391023.063384%-0.226490-0.1474720.0086600.379491-0.091567
XSP31Aug22P415.00PUT415.00$10.27$10.10 / 120$10.20 / 1196119.109413%-0.495131-0.1896320.0114760.502878-0.203922
XSP31Aug22P370.00PUT370.00$1.28$1.19 / 595$1.23 / 72061826.616688%-0.084415-0.0767700.0044530.195151-0.033774
XSP31Aug22C425.00CALL425.00$4.09$4.11 / 205$4.20 / 20451716.798389%0.393306-0.2066060.0110640.4848210.142735
XSP31Aug22C420.00CALL420.00$5.99$6.01 / 154$6.10 / 15343617.256099%0.448245-0.2135810.0113800.4986780.162069
XSP31Aug22C413.00CALL413.00$9.55$9.47 / 120$9.59 / 1194318.006410%0.527747-0.2167430.0114490.5016990.189701
XSP31Aug22P380.00PUT380.00$1.88$1.92 / 459$1.97 / 57343624.849944%-0.144778-0.1123150.0065500.287028-0.058204
XSP31Aug22P391.00PUT391.00$3.36$3.23 / 323$3.31 / 3733122.884625%-0.235754-0.1506870.0088560.388076-0.095371
XSP31Aug22P385.00PUT385.00$2.81$2.42 / 391$2.49 / 39131723.927516%-0.183057-0.1303890.0076290.334293-0.073792
XSP31Aug22P362.00PUT362.00$0.88$0.82 / 697$0.86 / 6973628.116446%-0.050951-0.0520970.0030120.131982-0.020318
XSP31Aug22P357.00PUT357.00$0.69$0.65 / 731$0.69 / 7313429.058068%-0.035855-0.0392900.0022670.099355-0.014271
XSP31Aug22P353.00PUT353.00$0.57$0.55 / 765$0.59 / 7653429.912736%-0.026505-0.0306370.0017660.077371-0.010534
XSP31Aug22P344.00PUT344.00$0.45$0.38 / 1,041$0.42 / 81636331.854810%-0.012490-0.0161830.0009300.040764-0.004950
XSP31Aug22P340.00PUT340.00$0.37$0.33 / 833$0.37 / 83331032.831022%-0.008640-0.0117490.0006750.029565-0.003420
XSP31Aug22C410.00CALL410.00$10.60$11.26 / 120$11.37 / 119210318.395687%0.562075-0.2155880.0113370.4968150.201483
XSP31Aug22C381.00CALL381.00$31.98$33.45 / 57$35.00 / 562121.791521%0.847995-0.1407830.0067670.2965340.292976
XSP31Aug22P374.00PUT374.00$1.51$1.44 / 544$1.49 / 6862225.919223%-0.105978-0.0906030.0052660.230768-0.042479
XSP31Aug22C434.00CALL434.00$1.70$1.86 / 358$1.92 / 3571116.194311%0.301634-0.1858950.0100270.4393850.110108
XSP31Aug22C429.00CALL429.00$2.69$2.94 / 273$3.03 / 3401616.510194%0.351223-0.1985470.0106690.4675250.127810
XSP31Aug22P414.00PUT414.00$10.45$9.64 / 120$9.74 / 1191019.227620%-0.483699-0.1898200.0114670.502496-0.199038
XSP31Aug22P410.00PUT410.00$9.07$7.99 / 137$8.08 / 1361519.751133%-0.437925-0.1888790.0113370.496815-0.179588
XSP31Aug22C408.00CALL408.00$12.69$12.53 / 103$12.64 / 1021118.653711%0.584857-0.2139750.0112160.4914960.209244
XSP31Aug22P405.00PUT405.00$6.24$6.30 / 171$6.39 / 1701020.501378%-0.381316-0.1839310.0109650.480493-0.155752
XSP31Aug22P392.00PUT392.00$3.61$3.39 / 306$3.47 / 3561022.712549%-0.245198-0.1538170.0090470.396467-0.099253
XSP31Aug22C391.00CALL391.00$25.11$24.73 / 61$26.25 / 601520.856947%0.764246-0.1761570.0088560.3880760.268041
XSP31Aug22C390.00CALL390.00$24.11$25.57 / 60$27.11 / 59112720.985425%0.773510-0.1728770.0086600.3794910.270915
XSP31Aug22C379.00CALL379.00$34.46$35.24 / 56$36.79 / 551021.810988%0.862233-0.1333520.0063330.2775300.296901
XSP31Aug22P376.00PUT376.00$1.65$1.58 / 527$1.63 / 6521525.540958%-0.118041-0.0977600.0056880.249262-0.047360
XSP31Aug22P375.00PUT375.00$1.75$1.51 / 544$1.56 / 66914925.741461%-0.111901-0.0941660.0054760.239970-0.044875
XSP31Aug22P364.00PUT364.00$1.10$0.90 / 663$0.94 / 6631127.743912%-0.058181-0.0578150.0033450.146585-0.023219
XSP31Aug22P355.00PUT355.00$0.60$0.60 / 748$0.64 / 74811729.505395%-0.030901-0.0347850.0020060.087904-0.012290
XSP31Aug22P350.00PUT350.00$0.48$0.48 / 782$0.52 / 78213830.493135%-0.020862-0.0250720.0014440.063260-0.008283
XSP31Aug22P335.00PUT335.00$0.27$0.28 / 850$0.32 / 1,37511234.104129%-0.005283-0.0076170.0004370.019145-0.002088
XSP31Aug22P330.00PUT330.00$0.26$0.24 / 850$0.27 / 85012435.319768%-0.003115-0.0047520.0002720.011932-0.001230
XSP31Aug22C520.00CALL520.00$0.02 / 1,3750025.801829%0.003818-0.0059090.0003270.0143230.001432
XSP31Aug22P520.00PUT520.00$105.77 / 50$107.35 / 500040.744961%-0.9961820.0279660.0003270.014323-0.481878
XSP31Aug22C515.00CALL515.00$0.02 / 1,2750024.815844%0.005340-0.0079780.0004410.0193280.002001
XSP31Aug22P515.00PUT515.00$100.76 / 50$102.33 / 500039.106818%-0.9946600.0255710.0004410.019328-0.476661
XSP31Aug22C510.00CALL510.00$0.02 / 1,0500023.819557%0.007404-0.0106610.0005890.0258110.002772
XSP31Aug22P510.00PUT510.00$95.77 / 50$97.35 / 500037.732641%-0.9925960.0225620.0005890.025811-0.471243
XSP31Aug22C505.00CALL505.00$0.02 / 8500022.807643%0.010171-0.0140940.0007780.0340980.003804
XSP31Aug22P505.00PUT505.00$90.78 / 50$92.36 / 500036.287530%-0.9898290.0188030.0007780.034098-0.465564
XSP31Aug22C500.00CALL500.00$0.03 / 1,6570022.651617%0.013841-0.0184270.0010170.0445460.005172
XSP31Aug22P500.00PUT500.00$85.81 / 50$87.40 / 500035.035223%-0.9861590.0141450.0010170.044546-0.459549
XSP31Aug22C495.00CALL495.00$0.03 / 1,6570021.575504%0.018655-0.0238180.0013130.0575320.006964
XSP31Aug22P495.00PUT495.00$80.81 / 50$82.38 / 500033.364292%-0.9813450.0084280.0013130.057532-0.453110
XSP31Aug22C490.00CALL490.00$0.98$0.03 / 1,5750020.482392%0.024898-0.0304250.0016760.0734240.009283
XSP31Aug22P490.00PUT490.00$75.84 / 50$77.42 / 500032.044210%-0.9751020.0014950.0016760.073424-0.446143
XSP31Aug22C485.00CALL485.00$0.90$0.03 / 8500319.372974%0.032895-0.0383950.0021120.0925640.012251
XSP31Aug22P485.00PUT485.00$70.84 / 50$72.44 / 500030.483825%-0.967105-0.0068000.0021120.092564-0.438528
XSP31Aug22C480.00CALL480.00$1.25$0.04 / 1,2500318.808633%0.043015-0.0478460.0026290.1152220.015999
XSP31Aug22P480.00PUT480.00$65.85 / 50$67.43 / 500028.810388%-0.956985-0.0165770.0026290.115222-0.430133
XSP31Aug22C479.00CALL479.00$0.04 / 9500018.574596%0.045329-0.0499210.0027430.1201920.016855
XSP31Aug22P479.00PUT479.00$64.86 / 50$66.43 / 500028.513459%-0.954671-0.0187180.0027430.120192-0.428348
XSP31Aug22C478.00CALL478.00$0.04 / 8500018.339975%0.047747-0.0520600.0028600.1253110.017749
XSP31Aug22P478.00PUT478.00$63.87 / 50$65.44 / 500028.248161%-0.952253-0.0209210.0028600.125311-0.426524
XSP31Aug22C477.00CALL477.00$0.01 / 1,001$0.05 / 1,6570017.552159%0.050272-0.0542610.0029800.1305780.018682
XSP31Aug22P477.00PUT477.00$62.89 / 50$64.47 / 500028.091347%-0.949728-0.0231880.0029800.130578-0.424661
XSP31Aug22C476.00CALL476.00$0.01 / 1,269$0.05 / 1,6570017.321075%0.052908-0.0565250.0031030.1359940.019656
XSP31Aug22P476.00PUT476.00$61.87 / 50$63.45 / 500027.602942%-0.947092-0.0255170.0031030.135994-0.422758
XSP31Aug22C475.00CALL475.00$0.01 / 1,544$0.05 / 1,4500017.090278%0.055659-0.0588530.0032300.1415590.020672
XSP31Aug22P475.00PUT475.00$90.00$60.88 / 50$62.47 / 5001027.368775%-0.944341-0.0279100.0032300.141559-0.420813
XSP31Aug22C474.00CALL474.00$0.01 / 1,733$0.05 / 1,1750016.857643%0.058527-0.0612440.0033610.1472710.021731
XSP31Aug22P474.00PUT474.00$59.88 / 50$61.45 / 500026.951853%-0.941473-0.0303660.0033610.147271-0.418824
XSP31Aug22C473.00CALL473.00$0.02 / 910$0.05 / 8500016.902228%0.061517-0.0636970.0034940.1531300.022834
XSP31Aug22P473.00PUT473.00$58.90 / 50$60.48 / 500026.784493%-0.938483-0.0328840.0034940.153130-0.416791
XSP31Aug22C472.00CALL472.00$0.42$0.02 / 1,303$0.06 / 1,7820216.913899%0.064631-0.0662130.0036310.1591350.023983
XSP31Aug22P472.00PUT472.00$57.89 / 50$59.46 / 500026.330478%-0.935369-0.0354650.0036310.159135-0.414713
XSP31Aug22C471.00CALL471.00$9.69$0.02 / 1,700$0.06 / 1,1750116.672700%0.067874-0.0687900.0037720.1652840.025178
XSP31Aug22P471.00PUT471.00$56.89 / 50$58.47 / 500026.016284%-0.932126-0.0381080.0037720.165284-0.412589
XSP31Aug22C470.00CALL470.00$11.04$0.03 / 887$0.07 / 1,7820016.854079%0.071248-0.0714280.0039150.1715750.026422
XSP31Aug22P470.00PUT470.00$64.52$55.90 / 50$57.47 / 5001125.699715%-0.928752-0.0408110.0039150.171575-0.410416
XSP31Aug22C469.00CALL469.00$0.03 / 1,581$0.07 / 1,5750016.603198%0.074756-0.0741270.0040620.1780060.027714
XSP31Aug22P469.00PUT469.00$54.92 / 50$56.50 / 500025.517686%-0.925244-0.0435740.0040620.178006-0.408194
XSP31Aug22C468.00CALL468.00$0.04 / 876$0.07 / 9750016.541466%0.078403-0.0768840.0042120.1845730.029057
XSP31Aug22P468.00PUT468.00$53.91 / 50$55.48 / 500025.061811%-0.921597-0.0463970.0042120.184573-0.405922
XSP31Aug22C467.00CALL467.00$0.59$0.04 / 1,572$0.08 / 1,4750216.462257%0.082192-0.0796990.0043650.1912750.030451
XSP31Aug22P467.00PUT467.00$52.92 / 50$54.49 / 500024.773508%-0.917808-0.0492770.0043650.191275-0.403598
XSP31Aug22C466.00CALL466.00$0.05 / 869$0.09 / 1,7820316.518214%0.086126-0.0825710.0045210.1981060.031897
XSP31Aug22P466.00PUT466.00$51.93 / 50$53.50 / 500024.482129%-0.913874-0.0522140.0045210.198106-0.401222
XSP31Aug22C465.00CALL465.00$0.05 / 1,672$0.09 / 1,0750016.259603%0.090207-0.0854970.0046800.2050630.033398
XSP31Aug22P465.00PUT465.00$50.94 / 50$52.51 / 500024.188921%-0.909793-0.0552060.0046800.205063-0.398793
XSP31Aug22C464.00CALL464.00$0.06 / 1,463$0.10 / 1,5750016.272000%0.094440-0.0884770.0048410.2121420.034953
XSP31Aug22P464.00PUT464.00$49.96 / 50$51.54 / 500023.984385%-0.905560-0.0582500.0048410.212142-0.396308
XSP31Aug22C463.00CALL463.00$0.07 / 1,161$0.11 / 1,7820016.253897%0.098827-0.0915070.0050050.2193370.036563
XSP31Aug22P463.00PUT463.00$48.96 / 50$50.53 / 500023.589041%-0.901173-0.0613460.0050050.219337-0.393768
XSP31Aug22C462.00CALL462.00$0.08 / 959$0.12 / 1,7820016.214945%0.103371-0.0945870.0051720.2266430.038231
XSP31Aug22P462.00PUT462.00$47.97 / 50$49.54 / 500023.286544%-0.896629-0.0644910.0051720.226643-0.391171
XSP31Aug22C461.00CALL461.00$11.53$0.09 / 858$0.13 / 1,7820116.149839%0.108076-0.0977130.0053410.2340540.039956
XSP31Aug22P461.00PUT461.00$47.00 / 50$48.58 / 500023.134041%-0.891924-0.0676820.0053410.234054-0.388516
XSP31Aug22C460.00CALL460.00$0.12$0.10 / 1,056$0.14 / 1,4750316.067121%0.112943-0.1008830.0055120.2415630.041740
XSP31Aug22P460.00PUT460.00$47.72$46.00 / 50$47.57 / 500122.730825%-0.887057-0.0709170.0055120.241563-0.385803
XSP31Aug22C459.00CALL459.00$0.12$0.11 / 1,455$0.15 / 8500415.969303%0.117976-0.1040950.0056860.2491640.043584
XSP31Aug22P459.00PUT459.00$45.01 / 50$46.61 / 500022.505180%-0.882024-0.0741940.0056860.249164-0.383030
XSP31Aug22C458.00CALL458.00$3.38$0.13 / 854$0.16 / 8500215.937467%0.123177-0.1073450.0058610.2568500.045488
XSP31Aug22P458.00PUT458.00$44.03 / 50$45.60 / 500022.158156%-0.876823-0.0775090.0058610.256850-0.380196
XSP31Aug22C457.00CALL457.00$0.14 / 1,462$0.18 / 8330015.882010%0.128548-0.1106300.0060380.2646110.047453
XSP31Aug22P457.00PUT457.00$43.05 / 51$44.62 / 510021.894154%-0.871452-0.0808590.0060380.264611-0.377302
XSP31Aug22C456.00CALL456.00$0.16 / 1,044$0.20 / 8160015.874566%0.134093-0.1139470.0062170.2724400.049480
XSP31Aug22P456.00PUT456.00$42.08 / 51$43.64 / 510021.652887%-0.865907-0.0842420.0062170.272440-0.374345
XSP31Aug22C455.00CALL455.00$0.18$0.18 / 1,043$0.22 / 81601215.838708%0.139812-0.1172920.0063970.2803290.051569
XSP31Aug22P455.00PUT455.00$41.12 / 51$42.69 / 510021.508893%-0.860188-0.0876520.0063970.280329-0.371326
XSP31Aug22C454.00CALL454.00$0.50$0.20 / 1,426$0.24 / 7990415.775595%0.145708-0.1206620.0065780.2882670.053722
XSP31Aug22P454.00PUT454.00$40.13 / 51$41.69 / 510021.147515%-0.854292-0.0910870.0065780.288267-0.368244
XSP31Aug22C453.00CALL453.00$0.27$0.23 / 784$0.27 / 78201315.806052%0.151782-0.1240520.0067600.2962450.055938
XSP31Aug22P453.00PUT453.00$39.16 / 51$40.75 / 510020.990355%-0.848218-0.0945430.0067600.296245-0.365099
XSP31Aug22C452.00CALL452.00$6.88$0.26 / 766$0.30 / 7650115.798387%0.158036-0.1274590.0069430.3042520.058218
XSP31Aug22P452.00PUT452.00$38.20 / 51$39.78 / 510020.769087%-0.841964-0.0980150.0069430.304252-0.361889
XSP31Aug22C451.00CALL451.00$0.22$0.29 / 749$0.33 / 74801415.761198%0.164471-0.1308780.0071260.3122780.060563
XSP31Aug22P451.00PUT451.00$37.22 / 51$38.79 / 510020.442596%-0.835529-0.1014990.0071260.312278-0.358615
XSP31Aug22C450.00CALL450.00$0.18$0.33 / 732$0.37 / 85602615.784132%0.171089-0.1343050.0073090.3203120.062972
XSP31Aug22P450.00PUT450.00$44.76$36.26 / 52$37.83 / 5201120.231197%-0.828911-0.1049910.0073090.320312-0.355277
XSP31Aug22C449.00CALL449.00$0.20$0.37 / 715$0.41 / 7140415.773746%0.177890-0.1377350.0074930.3283420.065446
XSP31Aug22P449.00PUT449.00$35.30 / 52$36.87 / 520020.010141%-0.822110-0.1084850.0074930.328342-0.351874
XSP31Aug22C448.00CALL448.00$0.38$0.41 / 698$0.46 / 8220115.770039%0.184874-0.1411620.0076760.3363550.067984
XSP31Aug22P448.00PUT448.00$34.35 / 53$35.91 / 520019.802104%-0.815126-0.1119780.0076760.336355-0.348406
XSP31Aug22C447.00CALL447.00$0.47 / 681$0.51 / 6800015.805242%0.192043-0.1445830.0078580.3443410.070587
XSP31Aug22P447.00PUT447.00$33.41 / 53$34.97 / 520019.648873%-0.807957-0.1154640.0078580.344341-0.344873
XSP31Aug22C446.00CALL446.00$0.52 / 664$0.57 / 6630015.800019%0.199396-0.1479910.0080390.3522850.073255
XSP31Aug22P446.00PUT446.00$49.51$32.46 / 54$34.05 / 530119.501653%-0.800604-0.1189380.0080390.352285-0.341275
XSP31Aug22C445.00CALL445.00$0.13$0.59 / 630$0.63 / 6290115.824954%0.206933-0.1513820.0082190.3601740.075988
XSP31Aug22P445.00PUT445.00$48.53$31.54 / 54$33.11 / 530119.360957%-0.793067-0.1223940.0082190.360174-0.337614
XSP31Aug22C444.00CALL444.00$0.65 / 613$0.70 / 6120015.815187%0.214653-0.1547500.0083980.3679970.078784
XSP31Aug22P444.00PUT444.00$30.60 / 54$32.15 / 530019.124288%-0.785347-0.1258270.0083980.367997-0.333888
XSP31Aug22C443.00CALL443.00$0.73 / 579$0.78 / 5780015.849922%0.222557-0.1580900.0085740.3757370.081644
XSP31Aug22P443.00PUT443.00$29.68 / 55$31.23 / 540018.993481%-0.777443-0.1292310.0085740.375737-0.330098
XSP31Aug22C442.00CALL442.00$0.82 / 562$0.86 / 5610015.871629%0.230642-0.1613950.0087490.3833830.084567
XSP31Aug22P442.00PUT442.00$23.17$28.79 / 55$30.34 / 540118.950888%-0.769358-0.1326020.0087490.383383-0.326246
XSP31Aug22C441.00CALL441.00$0.91 / 528$0.96 / 5270015.904398%0.238907-0.1646600.0089210.3909180.087552
XSP31Aug22P441.00PUT441.00$27.86 / 56$29.41 / 550018.744023%-0.761093-0.1359320.0089210.390918-0.322331
XSP31Aug22C440.00CALL440.00$0.55$1.01 / 511$1.06 / 51001215.922520%0.247351-0.1678790.0090900.3983300.090599
XSP31Aug22P440.00PUT440.00$26.97 / 56$28.54 / 550018.693705%-0.752649-0.1392160.0090900.398330-0.318355
XSP31Aug22C439.00CALL439.00$1.12 / 477$1.17 / 4760015.946201%0.255972-0.1710460.0092560.4056040.093706
XSP31Aug22P439.00PUT439.00$26.08 / 57$27.63 / 560018.554916%-0.744028-0.1424490.0092560.405604-0.314319
XSP31Aug22C438.00CALL438.00$0.56$1.25 / 460$1.32 / 4590116.045731%0.264768-0.1741560.0094180.4127250.096873
XSP31Aug22P438.00PUT438.00$25.21 / 58$26.78 / 570018.521684%-0.735232-0.1456230.0094180.412725-0.310222
XSP31Aug22C437.00CALL437.00$1.38 / 426$1.45 / 4250016.068217%0.273735-0.1772020.0095770.4196780.100098
XSP31Aug22P437.00PUT437.00$24.35 / 59$25.88 / 580018.404135%-0.726265-0.1487340.0095770.419678-0.306068
XSP31Aug22C436.00CALL436.00$0.53$1.53 / 392$1.60 / 39101916.121393%0.282870-0.1801770.0097320.4264490.103380
XSP31Aug22P436.00PUT436.00$23.50 / 59$25.04 / 580018.368619%-0.717130-0.1517750.0097320.426449-0.301857
XSP31Aug22C435.00CALL435.00$0.36$1.68 / 375$1.76 / 37402416.154879%0.292172-0.1830770.0098820.4330220.106717
XSP31Aug22P435.00PUT435.00$22.70 / 60$24.20 / 590018.374904%-0.707828-0.1547400.0098820.433022-0.297590
XSP31Aug22P434.00PUT434.00$21.86 / 61$23.37 / 600018.311622%-0.698366-0.1576230.0100270.439385-0.293269
XSP31Aug22C433.00CALL433.00$2.04 / 341$2.12 / 3400016.255383%0.311255-0.1886240.0101670.4455210.113552
XSP31Aug22P433.00PUT433.00$21.03 / 62$22.58 / 610018.287560%-0.688745-0.1604180.0101670.445521-0.288896
XSP31Aug22C432.00CALL432.00$2.24 / 324$2.33 / 4030016.322740%0.321029-0.1912600.0103010.4514170.117046
XSP31Aug22P432.00PUT432.00$20.25 / 63$21.76 / 10018.262241%-0.678971-0.1631190.0103010.451417-0.284473
XSP31Aug22C431.00CALL431.00$1.13$2.46 / 307$2.54 / 30601216.376008%0.330952-0.1937960.0104300.4570590.120588
XSP31Aug22P431.00PUT431.00$19.49 / 64$20.96 / 630018.260429%-0.669048-0.1657200.0104300.457059-0.280001
XSP31Aug22C430.00CALL430.00$1.78$2.69 / 290$2.78 / 3610416.444875%0.341018-0.1962270.0105530.4624330.124177
XSP31Aug22P430.00PUT430.00$27.32$18.71 / 65$20.21 / 640018.259934%-0.658982-0.1682160.0105530.462433-0.275483
XSP31Aug22P429.00PUT429.00$17.94 / 67$19.46 / 660018.243326%-0.648777-0.1706000.0106690.467525-0.270920
XSP31Aug22C428.00CALL428.00$3.21 / 256$3.30 / 3180016.589043%0.361560-0.2007500.0107780.4723220.131485
XSP31Aug22P428.00PUT428.00$17.21 / 68$18.71 / 670018.241834%-0.638440-0.1728680.0107780.472322-0.266316
XSP31Aug22C427.00CALL427.00$1.40$3.49 / 239$3.58 / 2970316.653326%0.372024-0.2028310.0108810.4768120.135199
XSP31Aug22P427.00PUT427.00$16.50 / 70$18.00 / 690018.279658%-0.627976-0.1750150.0108810.476812-0.261673
XSP31Aug22C426.00CALL426.00$2.41$3.79 / 222$3.88 / 2210116.721096%0.382608-0.2047850.0109760.4809820.138950
XSP31Aug22P426.00PUT426.00$15.80 / 71$17.29 / 700018.293449%-0.617392-0.1770340.0109760.480982-0.256992
XSP31Aug22P425.00PUT425.00$50.12$15.12 / 73$16.62 / 720418.343362%-0.606694-0.1789210.0110640.484821-0.252278
XSP31Aug22P424.00PUT424.00$34.82$14.47 / 75$15.94 / 740118.379271%-0.595890-0.1806710.0111430.488317-0.247532
XSP31Aug22C423.00CALL423.00$2.55$4.81 / 171$4.90 / 17005516.968737%0.415014-0.2098360.0112150.4914610.150396
XSP31Aug22P423.00PUT423.00$13.84 / 77$15.32 / 760018.466849%-0.584986-0.1822800.0112150.491461-0.242758
XSP31Aug22C422.00CALL422.00$2.09$5.19 / 171$5.28 / 17001017.060823%0.426010-0.2112350.0112790.4942410.154266
XSP31Aug22P422.00PUT422.00$13.23 / 79$14.69 / 780018.530855%-0.573990-0.1837440.0112790.494241-0.237959
XSP31Aug22C421.00CALL421.00$3.63$5.59 / 154$5.68 / 1530517.156678%0.437089-0.2124840.0113330.4966500.158158
XSP31Aug22P421.00PUT421.00$12.64 / 82$14.07 / 810018.591652%-0.562911-0.1850590.0113330.496650-0.233137
XSP31Aug22P420.00PUT420.00$16.76$12.06 / 84$13.39 / 830318.567831%-0.551755-0.1862210.0113800.498678-0.228296
XSP31Aug22C419.00CALL419.00$2.96$6.45 / 137$6.54 / 1360117.358957%0.459469-0.2145210.0114170.5003180.165997
XSP31Aug22P419.00PUT419.00$12.14 / 103$12.25 / 1020018.714219%-0.540531-0.1872260.0114170.500318-0.223439
XSP31Aug22C418.00CALL418.00$6.91 / 137$7.00 / 1360017.465245%0.470752-0.2153020.0114460.5015640.169936
XSP31Aug22P418.00PUT418.00$31.55$11.60 / 120$11.71 / 1190118.805456%-0.529248-0.1880730.0114460.501564-0.218570
XSP31Aug22C417.00CALL417.00$2.72$7.39 / 137$7.48 / 1360317.574977%0.482086-0.2159220.0114650.5024090.173885
XSP31Aug22P417.00PUT417.00$11.08 / 120$11.18 / 1190018.893667%-0.517914-0.1887570.0114650.502409-0.213692
XSP31Aug22C416.00CALL416.00$2.85$7.88 / 120$7.98 / 1190117.678728%0.493461-0.2163770.0114750.5028480.177840
XSP31Aug22P416.00PUT416.00$15.51$10.58 / 120$10.68 / 1190118.998233%-0.506539-0.1892780.0114750.502848-0.208808
XSP31Aug22C415.00CALL415.00$5.97$8.40 / 120$8.50 / 1190917.796513%0.504869-0.2166670.0114760.5028780.181796
XSP31Aug22C414.00CALL414.00$9.54$8.94 / 120$9.03 / 1190117.908911%0.516301-0.2167890.0114670.5024960.185751
XSP31Aug22P413.00PUT413.00$37.99$9.20 / 120$9.30 / 1190119.353297%-0.472253-0.1898380.0114490.501699-0.194158
XSP31Aug22C412.00CALL412.00$6.04$10.07 / 120$10.16 / 1190418.149477%0.539197-0.2165270.0114210.5004860.193642
XSP31Aug22P412.00PUT412.00$18.72$8.78 / 120$8.87 / 1190219.477056%-0.460803-0.1896880.0114210.500486-0.189288
XSP31Aug22C411.00CALL411.00$5.74$10.64 / 120$10.75 / 1190118.248787%0.550643-0.2161420.0113840.4988580.197570
XSP31Aug22P411.00PUT411.00$12.60$8.37 / 137$8.47 / 1360119.609435%-0.449357-0.1893680.0113840.498858-0.184430
XSP31Aug22C409.00CALL409.00$4.97$11.88 / 103$11.99 / 1020318.509986%0.573483-0.2148650.0112810.4943600.205375
XSP31Aug22P409.00PUT409.00$16.85$7.62 / 137$7.71 / 1360219.892796%-0.426517-0.1882220.0112810.494360-0.174767
XSP31Aug22P408.00PUT408.00$7.26 / 137$7.36 / 1360020.036682%-0.415143-0.1873960.0112160.491496-0.169968
XSP31Aug22C407.00CALL407.00$6.62$12.37 / 78$13.99 / 770118.650582%0.596188-0.2129180.0111410.4882260.213085
XSP31Aug22P407.00PUT407.00$6.93 / 154$7.02 / 1530020.191940%-0.403812-0.1864050.0111410.488226-0.165197
XSP31Aug22C406.00CALL406.00$7.84$13.17 / 76$14.66 / 750218.909925%0.607467-0.2116970.0110580.4845560.216896
XSP31Aug22P406.00PUT406.00$6.60 / 154$6.70 / 1530020.339526%-0.392533-0.1852490.0110580.484556-0.160457
XSP31Aug22C405.00CALL405.00$6.76$13.73 / 75$15.36 / 7401218.913391%0.618684-0.2103140.0109650.4804930.220672
XSP31Aug22C404.00CALL404.00$9.04$14.56 / 73$16.06 / 720119.181524%0.629829-0.2087720.0108630.4760440.224410
XSP31Aug22P404.00PUT404.00$6.01 / 171$6.10 / 1700020.668161%-0.370171-0.1824540.0108630.476044-0.151084
XSP31Aug22C403.00CALL403.00$2.75$15.14 / 72$16.79 / 710119.178262%0.640893-0.2070730.0107530.4712160.228106
XSP31Aug22P403.00PUT403.00$5.73 / 188$5.82 / 1870020.829584%-0.359107-0.1808210.0107530.471216-0.146459
XSP31Aug22C402.00CALL402.00$6.47$16.01 / 70$17.52 / 6905219.471097%0.651868-0.2052220.0106350.4660200.231757
XSP31Aug22P402.00PUT402.00$5.46 / 188$5.56 / 1870020.998795%-0.348132-0.1790340.0106350.466020-0.141878
XSP31Aug22C401.00CALL401.00$7.90$16.77 / 69$18.26 / 6805519.622993%0.662743-0.2032220.0105080.4604660.235360
XSP31Aug22P401.00PUT401.00$5.21 / 205$5.30 / 2040021.164666%-0.337257-0.1771000.0105080.460466-0.137346
XSP31Aug22C400.00CALL400.00$6.97$17.51 / 68$19.02 / 6703919.747910%0.673511-0.2010780.0103730.4545640.238911
XSP31Aug22P400.00PUT400.00$11.71$4.96 / 221$5.06 / 22101121.329445%-0.326489-0.1750210.0103730.454564-0.132866
XSP31Aug22C399.00CALL399.00$11.55$18.27 / 67$19.79 / 660519.879851%0.684163-0.1987940.0102310.4483270.242407
XSP31Aug22P399.00PUT399.00$4.73 / 222$4.83 / 2210021.501361%-0.315837-0.1728020.0102310.448327-0.128440
XSP31Aug22C398.00CALL398.00$5.88$19.06 / 66$20.56 / 6504820.023035%0.694690-0.1963750.0100810.4417680.245844
XSP31Aug22P398.00PUT398.00$4.51 / 239$4.60 / 2380021.662420%-0.305310-0.1704480.0100810.441768-0.124073
XSP31Aug22C397.00CALL397.00$11.78$19.83 / 65$21.32 / 640120.099581%0.705085-0.1938270.0099240.4349010.249221
XSP31Aug22P397.00PUT397.00$10.38$4.30 / 255$4.39 / 2550621.835128%-0.294915-0.1679650.0099240.434901-0.119767
XSP31Aug22C396.00CALL396.00$12.39$20.63 / 64$22.15 / 630620.276648%0.715338-0.1911550.0097610.4277400.252533
XSP31Aug22P396.00PUT396.00$11.55$4.10 / 255$4.19 / 2550122.012017%-0.284662-0.1653580.0097610.427740-0.115526
XSP31Aug22C395.00CALL395.00$11.65$21.43 / 64$22.96 / 630420.404455%0.725444-0.1883650.0095910.4202990.255779
XSP31Aug22P395.00PUT395.00$10.36$3.91 / 272$4.00 / 2720222.190242%-0.274556-0.1626340.0095910.420299-0.111351
XSP31Aug22C394.00CALL394.00$22.26 / 63$23.77 / 620020.546044%0.735394-0.1854640.0094150.4125960.258955
XSP31Aug22P394.00PUT394.00$8.05$3.73 / 289$3.81 / 2890122.358488%-0.264606-0.1597980.0094150.412596-0.107245
XSP31Aug22C393.00CALL393.00$23.05 / 62$24.60 / 610020.632318%0.745183-0.1824580.0092340.4046470.262059
XSP31Aug22P393.00PUT393.00$5.22$3.55 / 289$3.64 / 28901222.533319%-0.254817-0.1568570.0092340.404647-0.103212
XSP31Aug22C392.00CALL392.00$8.90$23.90 / 61$25.43 / 600020.780488%0.754802-0.1793530.0090470.3964670.265088
XSP31Aug22C389.00CALL389.00$12.52$26.40 / 60$27.94 / 5903321.020061%0.782588-0.1695200.0084600.3707290.273709
XSP31Aug22P389.00PUT389.00$11.75$2.93 / 340$3.01 / 39002323.225131%-0.217412-0.1441800.0084600.370729-0.087844
XSP31Aug22P388.00PUT388.00$2.79 / 357$2.87 / 3570023.394124%-0.208526-0.1408180.0082560.361810-0.084204
XSP31Aug22C387.00CALL387.00$18.25$28.16 / 59$29.69 / 580821.328792%0.800165-0.1626040.0080500.3527510.279047
XSP31Aug22P387.00PUT387.00$7.82$2.66 / 357$2.74 / 4070123.576979%-0.199835-0.1373940.0080500.352751-0.080647
XSP31Aug22C386.00CALL386.00$14.72$29.03 / 58$30.56 / 570221.420506%0.808656-0.1590600.0078400.3435730.281588
XSP31Aug22P386.00PUT386.00$12.61$2.56 / 374$2.62 / 4240223.802268%-0.191344-0.1339150.0078400.343573-0.077176
XSP31Aug22C385.00CALL385.00$15.35$29.89 / 58$31.44 / 570221.487267%0.816943-0.1554690.0076290.3342930.284043
XSP31Aug22C384.00CALL384.00$16.07$30.75 / 58$32.30 / 570521.483008%0.825023-0.1518380.0074150.3249300.286410
XSP31Aug22P384.00PUT384.00$2.30 / 458$2.38 / 3910024.101493%-0.174977-0.1268230.0074150.324930-0.070496
XSP31Aug22C383.00CALL383.00$12.66$31.66 / 57$33.21 / 560621.653683%0.832893-0.1481760.0072000.3155040.288688
XSP31Aug22P383.00PUT383.00$3.38$2.19 / 458$2.27 / 4580324.273385%-0.167107-0.1232260.0072000.315504-0.067288
XSP31Aug22C382.00CALL382.00$22.23$32.55 / 57$34.11 / 560421.736226%0.840551-0.1444880.0069840.3060330.290877
XSP31Aug22P382.00PUT382.00$14.49$2.09 / 425$2.16 / 4250224.443819%-0.159449-0.1196040.0069840.306033-0.064170
XSP31Aug22P381.00PUT381.00$6.75$2.01 / 442$2.07 / 5520224.674564%-0.152005-0.1159640.0067670.296534-0.061141
XSP31Aug22C380.00CALL380.00$13.95$34.35 / 56$35.91 / 550421.865127%0.855222-0.1370690.0065500.2870280.294984
XSP31Aug22P379.00PUT379.00$3.74$1.83 / 476$1.88 / 5950225.026194%-0.137767-0.1086630.0063330.277530-0.055357
XSP31Aug22C378.00CALL378.00$36.17 / 56$37.73 / 550021.978124%0.869026-0.1296390.0061170.2680580.298728
XSP31Aug22P378.00PUT378.00$1.74 / 493$1.79 / 6160025.187804%-0.130974-0.1050150.0061170.268058-0.052601
XSP31Aug22C377.00CALL377.00$19.66$37.09 / 55$38.64 / 540222.017626%0.875601-0.1259380.0059020.2586300.300464
XSP31Aug22P377.00PUT377.00$10.57$1.66 / 510$1.71 / 6350125.372833%-0.124399-0.1013790.0059020.258630-0.049935
XSP31Aug22C376.00CALL376.00$38.01 / 55$39.56 / 540022.054033%0.881959-0.1222540.0056880.2492620.302110
XSP31Aug22C375.00CALL375.00$14.18$38.93 / 55$40.48 / 5401022.059298%0.888099-0.1185950.0054760.2399700.303666
XSP31Aug22C374.00CALL374.00$14.03$39.86 / 55$41.42 / 540122.123696%0.894022-0.1149660.0052660.2307680.305132
XSP31Aug22C373.00CALL373.00$40.78 / 54$42.35 / 530022.090847%0.899731-0.1113740.0050590.2216720.306510
XSP31Aug22P373.00PUT373.00$12.10$1.37 / 561$1.42 / 6860526.090107%-0.100269-0.0870760.0050590.221672-0.040172
XSP31Aug22C372.00CALL372.00$41.73 / 54$43.27 / 530022.090983%0.905226-0.1078240.0048540.2126950.307799
XSP31Aug22P372.00PUT372.00$2.86$1.31 / 578$1.35 / 7030226.264981%-0.094774-0.0835910.0048540.212695-0.037953
XSP31Aug22C371.00CALL371.00$42.65 / 54$44.22 / 530022.053019%0.910510-0.1043220.0046520.2038510.309002
XSP31Aug22P371.00PUT371.00$2.11$1.24 / 595$1.29 / 7200426.424270%-0.089490-0.0801540.0046520.203851-0.035821
XSP31Aug22C370.00CALL370.00$28.05$43.59 / 54$45.15 / 530421.968399%0.915585-0.1008730.0044530.1951510.310119
XSP31Aug22C369.00CALL369.00$44.53 / 54$46.10 / 530021.929541%0.920453-0.0974810.0042580.1866080.311152
XSP31Aug22P369.00PUT369.00$2.40$1.13 / 612$1.18 / 7370126.801541%-0.079547-0.0734430.0042580.186608-0.031812
XSP31Aug22C368.00CALL368.00$45.48 / 54$47.04 / 530021.841189%0.925119-0.0941500.0040670.1782320.312101
XSP31Aug22P368.00PUT368.00$3.60$1.08 / 629$1.12 / 7540426.969522%-0.074881-0.0701780.0040670.178232-0.029933
XSP31Aug22C367.00CALL367.00$46.43 / 53$47.99 / 520021.754763%0.929585-0.0908870.0038800.1700330.312969
XSP31Aug22P367.00PUT367.00$4.13$1.03 / 629$1.07 / 7540227.154483%-0.070415-0.0669790.0038800.170033-0.028136
XSP31Aug22C366.00CALL366.00$47.38 / 53$48.94 / 520021.609211%0.933854-0.0876920.0036970.1620200.313756
XSP31Aug22P366.00PUT366.00$4.69$0.98 / 646$1.03 / 7710227.352236%-0.066146-0.0638500.0036970.162020-0.026419
XSP31Aug22C365.00CALL365.00$48.33 / 53$49.90 / 520021.468209%0.937931-0.0845720.0035190.1542020.314465
XSP31Aug22P365.00PUT365.00$1.45$0.94 / 663$0.98 / 788078227.537924%-0.062069-0.0607950.0035190.154202-0.024781
XSP31Aug22C364.00CALL364.00$49.26 / 53$50.83 / 520020.855637%0.941819-0.0815270.0033450.1465850.315098
XSP31Aug22C363.00CALL363.00$50.21 / 53$51.78 / 520020.374120%0.945524-0.0785620.0031760.1391770.315656
XSP31Aug22P363.00PUT363.00$7.10$0.85 / 680$0.90 / 6800127.902878%-0.054476-0.0549150.0031760.139177-0.021732
XSP31Aug22C362.00CALL362.00$27.29$51.17 / 53$52.74 / 520119.910396%0.949049-0.0756790.0030120.1319820.316140
XSP31Aug22C361.00CALL361.00$52.13 / 53$53.70 / 520019.204044%0.952398-0.0728790.0028530.1250060.316554
XSP31Aug22P361.00PUT361.00$1.79$0.78 / 697$0.82 / 69701128.285662%-0.047602-0.0493620.0028530.125006-0.018974
XSP31Aug22C360.00CALL360.00$53.12 / 53$54.68 / 520019.097085%0.955578-0.0701640.0026990.1182530.316899
XSP31Aug22P360.00PUT360.00$1.69$0.75 / 714$0.79 / 71408828.515674%-0.044422-0.0467130.0026990.118253-0.017700
XSP31Aug22C359.00CALL359.00$54.08 / 51$55.65 / 510017.829055%0.958592-0.0675370.0025500.1117250.317177
XSP31Aug22P359.00PUT359.00$7.82$0.71 / 714$0.75 / 7140128.657355%-0.041408-0.0441500.0025500.111725-0.016493
XSP31Aug22C358.00CALL358.00$55.05 / 51$56.62 / 510013.831582%0.961446-0.0649970.0024060.1054250.317390
XSP31Aug22P358.00PUT358.00$2.01$0.68 / 731$0.72 / 7310728.862695%-0.038554-0.0416760.0024060.105425-0.015350
XSP31Aug22C357.00CALL357.00$55.99 / 51$57.56 / 510016.372309%0.964145-0.0625460.0022670.0993550.317540
XSP31Aug22C356.00CALL356.00$56.98 / 51$58.56 / 510016.138381%0.966694-0.0601840.0021340.0935150.317630
XSP31Aug22P356.00PUT356.00$4.42$0.63 / 748$0.67 / 7480129.329911%-0.033306-0.0369930.0021340.093515-0.013251
XSP31Aug22C355.00CALL355.00$57.93 / 51$59.52 / 510019.070492%0.969099-0.0579110.0020060.0879040.317662
XSP31Aug22C354.00CALL354.00$58.90 / 51$60.48 / 510020.252632%0.971364-0.0557270.0018830.0825240.317637
XSP31Aug22P354.00PUT354.00$3.99$0.57 / 748$0.61 / 7480129.668542%-0.028636-0.0326670.0018830.082524-0.011385
XSP31Aug22C353.00CALL353.00$59.90 / 51$61.47 / 51000.000000%0.973495-0.0536320.0017660.0773710.317558
XSP31Aug22C352.00CALL352.00$60.87 / 51$62.44 / 51000.000000%0.975498-0.0516260.0016530.0724450.317428
XSP31Aug22P352.00PUT352.00$6.76$0.53 / 765$0.57 / 7650130.150672%-0.024502-0.0286950.0016530.072445-0.009735
XSP31Aug22C351.00CALL351.00$61.85 / 51$63.41 / 51000.000000%0.977377-0.0497060.0015460.0677420.317248
XSP31Aug22P351.00PUT351.00$1.46$0.51 / 782$0.54 / 7820130.327945%-0.022623-0.0268410.0015460.067742-0.008986
XSP31Aug22C350.00CALL350.00$56.01$62.80 / 51$64.39 / 510100.000000%0.979138-0.0478730.0014440.0632600.317021
XSP31Aug22C349.00CALL349.00$63.80 / 51$65.38 / 51000.000000%0.980786-0.0461240.0013460.0589950.316748
XSP31Aug22P349.00PUT349.00$1.97$0.47 / 782$0.50 / 7820230.759200%-0.019214-0.0233890.0013460.058995-0.007627
XSP31Aug22C348.00CALL348.00$64.78 / 51$66.36 / 51000.000000%0.982326-0.0444580.0012540.0549430.316433
XSP31Aug22P348.00PUT348.00$0.94$0.45 / 799$0.49 / 7990131.018332%-0.017674-0.0217890.0012540.054943-0.007013
XSP31Aug22C347.00CALL347.00$65.76 / 51$67.33 / 51000.000000%0.983763-0.0428740.0011660.0510980.316076
XSP31Aug22P347.00PUT347.00$5.58$0.43 / 799$0.47 / 7990131.211425%-0.016237-0.0202700.0011660.051098-0.006441
XSP31Aug22C346.00CALL346.00$66.74 / 51$68.29 / 51000.000000%0.985103-0.0413700.0010830.0474570.315680
XSP31Aug22P346.00PUT346.00$1.33$0.41 / 924$0.45 / 7990031.392342%-0.014897-0.0188310.0010830.047457-0.005907
XSP31Aug22C345.00CALL345.00$67.72 / 51$69.30 / 51000.000000%0.986351-0.0399430.0010040.0440140.315246
XSP31Aug22P345.00PUT345.00$1.57$0.40 / 816$0.44 / 8160331.693335%-0.013649-0.0174690.0010040.044014-0.005411
XSP31Aug22C344.00CALL344.00$68.68 / 51$70.26 / 51000.000000%0.987510-0.0385920.0009300.0407640.314778
XSP31Aug22C343.00CALL343.00$69.69 / 51$71.26 / 51000.000000%0.988586-0.0373150.0008600.0376990.314276
XSP31Aug22P343.00PUT343.00$2.53$0.37 / 816$0.41 / 8160032.142804%-0.011414-0.0149710.0008600.037699-0.004522
XSP31Aug22C342.00CALL342.00000.000000%0.989583-0.0361080.0007940.0348160.313743
XSP31Aug22P342.00PUT342.00$0.68$0.36 / 816$0.39 / 8160332.356035%-0.010417-0.0138290.0007940.034816-0.004126
XSP31Aug22C341.00CALL341.00$71.63 / 50$73.22 / 50000.000000%0.990507-0.0349700.0007330.0321070.313181
XSP31Aug22P341.00PUT341.00$0.91$0.34 / 1,058$0.38 / 8330332.562002%-0.009493-0.0127560.0007330.032107-0.003759
XSP31Aug22C340.00CALL340.00$72.64 / 50$74.21 / 50000.000000%0.991360-0.0338980.0006750.0295650.312590
XSP31Aug22C339.00CALL339.00$73.63 / 50$75.20 / 50000.000000%0.992147-0.0328900.0006200.0271850.311973
XSP31Aug22P339.00PUT339.00$0.32 / 833$0.36 / 8330033.096657%-0.007853-0.0108060.0006200.027185-0.003108
XSP31Aug22C338.00CALL338.00$70.66 / 1$80.66 / 1000.000000%0.992873-0.0319420.0005700.0249590.311332
XSP31Aug22P338.00PUT338.00$0.31 / 833$0.35 / 1,0330033.357042%-0.007127-0.0099240.0005700.024959-0.002820
XSP31Aug22C337.00CALL337.00$75.60 / 50$77.17 / 50000.000000%0.993540-0.0310530.0005220.0228820.310667
XSP31Aug22P337.00PUT337.00$0.30 / 850$0.34 / 1,2750033.612001%-0.006460-0.0091000.0005220.022882-0.002555
XSP31Aug22C336.00CALL336.00$76.56 / 50$78.14 / 50000.000000%0.994154-0.0302200.0004780.0209460.309981
XSP31Aug22P336.00PUT336.00$0.29 / 850$0.33 / 1,3750033.861330%-0.005846-0.0083320.0004780.020946-0.002312
XSP31Aug22C335.00CALL335.00$77.58 / 50$79.15 / 50000.000000%0.994717-0.0294400.0004370.0191450.309274
XSP31Aug22C334.00CALL334.00$78.54 / 50$80.14 / 50000.000000%0.995232-0.0287110.0003990.0174710.308549
XSP31Aug22P334.00PUT334.00$0.27 / 850$0.31 / 1,2750034.343248%-0.004768-0.0069530.0003990.017471-0.001884
XSP31Aug22C333.00CALL333.00$79.53 / 50$81.12 / 50000.000000%0.995704-0.0280290.0003630.0159200.307807
XSP31Aug22P333.00PUT333.00$1.30$0.26 / 850$0.30 / 9750134.572395%-0.004296-0.0063370.0003630.015920-0.001697
XSP31Aug22C332.00CALL332.00$80.52 / 50$82.10 / 50000.000000%0.996135-0.0273940.0003310.0144840.307048
XSP31Aug22P332.00PUT332.00$0.44$0.25 / 1,050$0.29 / 9750034.795473%-0.003865-0.0057660.0003310.014484-0.001527
XSP31Aug22C331.00CALL331.00$81.51 / 50$83.09 / 50000.000000%0.996527-0.0268010.0003000.0131570.306274
XSP31Aug22P331.00PUT331.00$0.24 / 1,450$0.28 / 8500035.011170%-0.003473-0.0052390.0003000.013157-0.001371
XSP31Aug22C330.00CALL330.00$75.51$82.50 / 50$84.08 / 500100.000000%0.996885-0.0262500.0002720.0119320.305486
XSP31Aug22C329.00CALL329.00$79.54 / 1$89.54 / 1000.000000%0.997210-0.0257360.0002470.0108040.304685
XSP31Aug22P329.00PUT329.00$0.23 / 850$0.27 / 1,5750035.629571%-0.002790-0.0043040.0002470.010804-0.001101
XSP31Aug22C328.00CALL328.00$84.51 / 50$86.08 / 50000.000000%0.997505-0.0252590.0002230.0097670.303872
XSP31Aug22P328.00PUT328.00$0.22 / 1,350$0.26 / 1,1750035.828037%-0.002495-0.0038920.0002230.009767-0.000985
XSP31Aug22C327.00CALL327.00$85.47 / 50$87.05 / 50000.000000%0.997772-0.0248150.0002010.0088150.303048
XSP31Aug22P327.00PUT327.00$1.10$0.22 / 850$0.25 / 8500336.128996%-0.002228-0.0035130.0002010.008815-0.000879
XSP31Aug22C326.00CALL326.00$86.49 / 50$88.07 / 50000.000000%0.998014-0.0244030.0001810.0079430.302214
XSP31Aug22P326.00PUT326.00$0.21 / 1,050$0.25 / 1,6570036.424425%-0.001986-0.0031660.0001810.007943-0.000784
XSP31Aug22C325.00CALL325.00$87.48 / 50$89.05 / 50000.000000%0.998232-0.0240200.0001630.0071460.301371
XSP31Aug22P325.00PUT325.00$2.23$0.20 / 1,450$0.24 / 1,1750536.604912%-0.001768-0.0028490.0001630.007146-0.000697
XSP31Aug22C324.00CALL324.00$84.52 / 1$94.52 / 1000.000000%0.998429-0.0236650.0001460.0064180.300520
XSP31Aug22P324.00PUT324.00$0.20 / 850$0.23 / 8500036.894375%-0.001571-0.0025590.0001460.006418-0.000619
XSP31Aug22C323.00CALL323.00$89.47 / 50$91.04 / 50000.000000%0.998606-0.0233360.0001310.0057540.299660
XSP31Aug22P323.00PUT323.00$0.19 / 1,150$0.23 / 1,6750037.180266%-0.001394-0.0022950.0001310.005754-0.000550
XSP31Aug22C322.00CALL322.00$90.46 / 50$92.03 / 50000.000000%0.998765-0.0230300.0001180.0051500.298793
XSP31Aug22P322.00PUT322.00$1.58$0.19 / 850$0.22 / 9750137.462342%-0.001235-0.0020540.0001180.005150-0.000487
XSP31Aug22C321.00CALL321.00$91.45 / 50$93.03 / 50000.000000%0.998908-0.0227470.0001050.0046020.297920
XSP31Aug22P321.00PUT321.00$0.18 / 1,150$0.22 / 1,6570037.744991%-0.001092-0.0018360.0001050.004602-0.000430
XSP31Aug22C320.00CALL320.00$92.42 / 50$94.03 / 50000.000000%0.999036-0.0224840.0000940.0041050.297041
XSP31Aug22P320.00PUT320.00$0.59$0.17 / 1,657$0.21 / 1,07503737.885104%-0.000964-0.0016380.0000940.004105-0.000380
XSP31Aug22C319.00CALL319.00$89.48 / 1$99.48 / 1000.000000%0.999150-0.0222390.0000830.0036550.296157
XSP31Aug22P319.00PUT319.00$1.00$0.17 / 1,050$0.21 / 1,6570238.291315%-0.000850-0.0014590.0000830.003655-0.000335
XSP31Aug22C318.00CALL318.00$90.45 / 1$100.45 / 1000.000000%0.999252-0.0220120.0000740.0032490.295268
XSP31Aug22P318.00PUT318.00$0.16 / 1,657$0.20 / 1,0750038.418596%-0.000748-0.0012970.0000740.003249-0.000294
XSP31Aug22C317.00CALL317.00$91.40 / 1$101.40 / 1000.000000%0.999343-0.0218010.0000660.0028830.294374
XSP31Aug22P317.00PUT317.00$0.16 / 1,250$0.20 / 1,6570038.824240%-0.000657-0.0011510.0000660.002883-0.000259
XSP31Aug22C316.00CALL316.00$96.42 / 50$98.00 / 50000.000000%0.999424-0.0216050.0000580.0025540.293477
XSP31Aug22P316.00PUT316.00$1.05$0.15 / 1,657$0.19 / 1,0750238.934506%-0.000576-0.0010200.0000580.002554-0.000227
XSP31Aug22C315.00CALL315.00$97.41 / 50$98.98 / 50000.000000%0.999496-0.0214220.0000520.0022580.292576
XSP31Aug22P315.00PUT315.00$1.18$0.15 / 1,450$0.19 / 1,6570039.339716%-0.000504-0.0009020.0000520.002258-0.000198
XSP31Aug22C314.00CALL314.00$98.38 / 50$99.98 / 50000.000000%0.999559-0.0212510.0000450.0019930.291671
XSP31Aug22P314.00PUT314.00$0.15 / 850$0.18 / 1,0750039.591344%-0.000441-0.0007960.0000450.001993-0.000173
XSP31Aug22C313.00CALL313.00$99.40 / 50$100.97 / 50000.000000%0.999616-0.0210910.0000400.0017550.290764
XSP31Aug22P313.00PUT313.00$0.14 / 1,657$0.18 / 1,6570039.838196%-0.000384-0.0007010.0000400.001755-0.000151
XSP31Aug22C312.00CALL312.00000.000000%0.999665-0.0209410.0000350.0015440.289854
XSP31Aug22P312.00PUT312.00$1.13$0.14 / 850$0.17 / 9750240.077069%-0.000335-0.0006170.0000350.001544-0.000132
XSP31Aug22C311.00CALL311.00$101.36 / 50$102.97 / 50000.000000%0.999709-0.0208010.0000310.0013550.288942
XSP31Aug22P311.00PUT311.00$1.08$0.13 / 1,657$0.17 / 1,6570440.314040%-0.000291-0.0005410.0000310.001355-0.000114
XSP31Aug22C310.00CALL310.00$102.38 / 50$103.95 / 50000.000000%0.999748-0.0206690.0000270.0011870.288028
XSP31Aug22P310.00PUT310.00$0.13 / 850$0.16 / 8500040.546821%-0.000252-0.0004740.0000270.001187-0.000099
XSP31Aug22C309.00CALL309.00$103.35 / 50$104.96 / 50000.000000%0.999781-0.0205440.0000240.0010380.287112
XSP31Aug22P309.00PUT309.00$0.12 / 1,657$0.16 / 1,3750040.770251%-0.000219-0.0004150.0000240.001038-0.000086
XSP31Aug22C308.00CALL308.00$104.35 / 50$105.92 / 50000.000000%0.999811-0.0204260.0000210.0009060.286194
XSP31Aug22P308.00PUT308.00$0.12 / 1,350$0.16 / 1,7820041.174121%-0.000189-0.0003620.0000210.000906-0.000074
XSP31Aug22C307.00CALL307.00$100.01 / 1$116.01 / 10059.023544%0.999837-0.0203140.0000180.0007890.285274
XSP31Aug22P307.00PUT307.00$0.12 / 850$0.15 / 9750041.390329%-0.000163-0.0003150.0000180.000789-0.000064
XSP31Aug22C306.00CALL306.00$106.33 / 50$107.94 / 50000.000000%0.999860-0.0202080.0000160.0006860.284354
XSP31Aug22P306.00PUT306.00$1.17$0.11 / 1,657$0.15 / 1,5750241.598609%-0.000140-0.0002740.0000160.000686-0.000055
XSP31Aug22C305.00CALL305.00$107.33 / 50$108.91 / 50000.000000%0.999879-0.0201060.0000140.0005950.283432
XSP31Aug22P305.00PUT305.00$2.53$0.11 / 1,150$0.15 / 1,7820142.002089%-0.000121-0.0002380.0000140.000595-0.000047
XSP31Aug22C304.00CALL304.00$108.32 / 50$109.93 / 50000.000000%0.999897-0.0200090.0000120.0005150.282510
XSP31Aug22P304.00PUT304.00$0.11 / 850$0.14 / 1,0750042.203517%-0.000103-0.0002060.0000120.000515-0.000041
XSP31Aug22C303.00CALL303.00$109.32 / 50$110.92 / 50000.000000%0.999911-0.0199160.0000100.0004450.281586
XSP31Aug22P303.00PUT303.00$0.10 / 1,657$0.14 / 1,5500042.395986%-0.000089-0.0001780.0000100.000445-0.000035
XSP31Aug22C302.00CALL302.00$110.31 / 50$111.89 / 50000.000000%0.999924-0.0198270.0000090.0003840.280662
XSP31Aug22P302.00PUT302.00$0.81$0.10 / 1,550$0.14 / 1,65701342.802696%-0.000076-0.0001540.0000090.000384-0.000030
XSP31Aug22C301.00CALL301.00$87.10 / 1$137.10 / 1000.000000%0.999935-0.0197400.0000080.0003300.279737
XSP31Aug22P301.00PUT301.00$0.10 / 850$0.13 / 8500042.987053%-0.000065-0.0001320.0000080.000330-0.000025
XSP31Aug22C300.00CALL300.00$112.33 / 50$113.91 / 50000.000000%0.999945-0.0196560.0000060.0002840.278811
XSP31Aug22P300.00PUT300.00$0.76$0.09 / 1,657$0.13 / 1,3500043.161601%-0.000055-0.0001140.0000060.000284-0.000022
XSP31Aug22C295.00CALL295.00$117.31 / 50$118.88 / 50000.000000%0.999976-0.0192690.0000030.0001280.274176
XSP31Aug22P295.00PUT295.00$0.08 / 1,650$0.12 / 1,6570044.689563%-0.000024-0.0000510.0000030.000128-0.000009
XSP31Aug22C290.00CALL290.00$122.28 / 50$123.86 / 50000.000000%0.999990-0.0189140.0000010.0000550.269534
XSP31Aug22P290.00PUT290.00$0.07 / 1,050$0.10 / 8500045.875781%-0.000010-0.0000220.0000010.000055-0.000004
XSP31Aug22C285.00CALL285.00$127.26 / 50$128.84 / 50000.000000%0.999996-0.0185750.0000010.0000220.264889
XSP31Aug22P285.00PUT285.00$0.06 / 1,250$0.09 / 8500047.258049%-0.000004-0.0000090.0000010.000022-0.000001
XSP31Aug22C280.00CALL280.00$132.24 / 50$133.82 / 50000.000000%0.999999-0.0182430.0000010.0000090.260243
XSP31Aug22P280.00PUT280.00$0.05 / 1,657$0.09 / 1,6570048.934697%-0.000001-0.0000030.0000010.000009-0.000001
XSP31Aug22C275.00CALL275.00$137.23 / 50$138.80 / 50000.000000%1.000000-0.0179160.0000010.0000030.255596
XSP31Aug22P275.00PUT275.00$0.04 / 1,657$0.08 / 1,6570050.177608%-0.000001-0.0000010.0000010.0000030.000000