XSP.IN Option Chain
End of day data from July 29, 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 |
| XSP31Aug22C388.00 | CALL | 388.00 | $25.27 | $27.26 / 59 | $28.82 / 58 | 52 | 52 | 21.157875% | 0.791474 | -0.166093 | 0.008256 | 0.361810 | 0.276420 |
| XSP31Aug22C424.00 | CALL | 424.00 | $4.76 | $4.45 / 188 | $4.55 / 187 | 20 | 31 | 16.892765% | 0.404110 | -0.208292 | 0.011143 | 0.488317 | 0.146551 |
| XSP31Aug22P390.00 | PUT | 390.00 | $3.09 | $3.08 / 323 | $3.16 / 373 | 9 | 10 | 23.063384% | -0.226490 | -0.147472 | 0.008660 | 0.379491 | -0.091567 |
| XSP31Aug22P415.00 | PUT | 415.00 | $10.27 | $10.10 / 120 | $10.20 / 119 | 6 | 1 | 19.109413% | -0.495131 | -0.189632 | 0.011476 | 0.502878 | -0.203922 |
| XSP31Aug22P370.00 | PUT | 370.00 | $1.28 | $1.19 / 595 | $1.23 / 720 | 6 | 18 | 26.616688% | -0.084415 | -0.076770 | 0.004453 | 0.195151 | -0.033774 |
| XSP31Aug22C425.00 | CALL | 425.00 | $4.09 | $4.11 / 205 | $4.20 / 204 | 5 | 17 | 16.798389% | 0.393306 | -0.206606 | 0.011064 | 0.484821 | 0.142735 |
| XSP31Aug22C420.00 | CALL | 420.00 | $5.99 | $6.01 / 154 | $6.10 / 153 | 4 | 36 | 17.256099% | 0.448245 | -0.213581 | 0.011380 | 0.498678 | 0.162069 |
| XSP31Aug22C413.00 | CALL | 413.00 | $9.55 | $9.47 / 120 | $9.59 / 119 | 4 | 3 | 18.006410% | 0.527747 | -0.216743 | 0.011449 | 0.501699 | 0.189701 |
| XSP31Aug22P380.00 | PUT | 380.00 | $1.88 | $1.92 / 459 | $1.97 / 573 | 4 | 36 | 24.849944% | -0.144778 | -0.112315 | 0.006550 | 0.287028 | -0.058204 |
| XSP31Aug22P391.00 | PUT | 391.00 | $3.36 | $3.23 / 323 | $3.31 / 373 | 3 | 1 | 22.884625% | -0.235754 | -0.150687 | 0.008856 | 0.388076 | -0.095371 |
| XSP31Aug22P385.00 | PUT | 385.00 | $2.81 | $2.42 / 391 | $2.49 / 391 | 3 | 17 | 23.927516% | -0.183057 | -0.130389 | 0.007629 | 0.334293 | -0.073792 |
| XSP31Aug22P362.00 | PUT | 362.00 | $0.88 | $0.82 / 697 | $0.86 / 697 | 3 | 6 | 28.116446% | -0.050951 | -0.052097 | 0.003012 | 0.131982 | -0.020318 |
| XSP31Aug22P357.00 | PUT | 357.00 | $0.69 | $0.65 / 731 | $0.69 / 731 | 3 | 4 | 29.058068% | -0.035855 | -0.039290 | 0.002267 | 0.099355 | -0.014271 |
| XSP31Aug22P353.00 | PUT | 353.00 | $0.57 | $0.55 / 765 | $0.59 / 765 | 3 | 4 | 29.912736% | -0.026505 | -0.030637 | 0.001766 | 0.077371 | -0.010534 |
| XSP31Aug22P344.00 | PUT | 344.00 | $0.45 | $0.38 / 1,041 | $0.42 / 816 | 3 | 63 | 31.854810% | -0.012490 | -0.016183 | 0.000930 | 0.040764 | -0.004950 |
| XSP31Aug22P340.00 | PUT | 340.00 | $0.37 | $0.33 / 833 | $0.37 / 833 | 3 | 10 | 32.831022% | -0.008640 | -0.011749 | 0.000675 | 0.029565 | -0.003420 |
| XSP31Aug22C410.00 | CALL | 410.00 | $10.60 | $11.26 / 120 | $11.37 / 119 | 2 | 103 | 18.395687% | 0.562075 | -0.215588 | 0.011337 | 0.496815 | 0.201483 |
| XSP31Aug22C381.00 | CALL | 381.00 | $31.98 | $33.45 / 57 | $35.00 / 56 | 2 | 1 | 21.791521% | 0.847995 | -0.140783 | 0.006767 | 0.296534 | 0.292976 |
| XSP31Aug22P374.00 | PUT | 374.00 | $1.51 | $1.44 / 544 | $1.49 / 686 | 2 | 2 | 25.919223% | -0.105978 | -0.090603 | 0.005266 | 0.230768 | -0.042479 |
| XSP31Aug22C434.00 | CALL | 434.00 | $1.70 | $1.86 / 358 | $1.92 / 357 | 1 | 1 | 16.194311% | 0.301634 | -0.185895 | 0.010027 | 0.439385 | 0.110108 |
| XSP31Aug22C429.00 | CALL | 429.00 | $2.69 | $2.94 / 273 | $3.03 / 340 | 1 | 6 | 16.510194% | 0.351223 | -0.198547 | 0.010669 | 0.467525 | 0.127810 |
| XSP31Aug22P414.00 | PUT | 414.00 | $10.45 | $9.64 / 120 | $9.74 / 119 | 1 | 0 | 19.227620% | -0.483699 | -0.189820 | 0.011467 | 0.502496 | -0.199038 |
| XSP31Aug22P410.00 | PUT | 410.00 | $9.07 | $7.99 / 137 | $8.08 / 136 | 1 | 5 | 19.751133% | -0.437925 | -0.188879 | 0.011337 | 0.496815 | -0.179588 |
| XSP31Aug22C408.00 | CALL | 408.00 | $12.69 | $12.53 / 103 | $12.64 / 102 | 1 | 1 | 18.653711% | 0.584857 | -0.213975 | 0.011216 | 0.491496 | 0.209244 |
| XSP31Aug22P405.00 | PUT | 405.00 | $6.24 | $6.30 / 171 | $6.39 / 170 | 1 | 0 | 20.501378% | -0.381316 | -0.183931 | 0.010965 | 0.480493 | -0.155752 |
| XSP31Aug22P392.00 | PUT | 392.00 | $3.61 | $3.39 / 306 | $3.47 / 356 | 1 | 0 | 22.712549% | -0.245198 | -0.153817 | 0.009047 | 0.396467 | -0.099253 |
| XSP31Aug22C391.00 | CALL | 391.00 | $25.11 | $24.73 / 61 | $26.25 / 60 | 1 | 5 | 20.856947% | 0.764246 | -0.176157 | 0.008856 | 0.388076 | 0.268041 |
| XSP31Aug22C390.00 | CALL | 390.00 | $24.11 | $25.57 / 60 | $27.11 / 59 | 1 | 127 | 20.985425% | 0.773510 | -0.172877 | 0.008660 | 0.379491 | 0.270915 |
| XSP31Aug22C379.00 | CALL | 379.00 | $34.46 | $35.24 / 56 | $36.79 / 55 | 1 | 0 | 21.810988% | 0.862233 | -0.133352 | 0.006333 | 0.277530 | 0.296901 |
| XSP31Aug22P376.00 | PUT | 376.00 | $1.65 | $1.58 / 527 | $1.63 / 652 | 1 | 5 | 25.540958% | -0.118041 | -0.097760 | 0.005688 | 0.249262 | -0.047360 |
| XSP31Aug22P375.00 | PUT | 375.00 | $1.75 | $1.51 / 544 | $1.56 / 669 | 1 | 49 | 25.741461% | -0.111901 | -0.094166 | 0.005476 | 0.239970 | -0.044875 |
| XSP31Aug22P364.00 | PUT | 364.00 | $1.10 | $0.90 / 663 | $0.94 / 663 | 1 | 1 | 27.743912% | -0.058181 | -0.057815 | 0.003345 | 0.146585 | -0.023219 |
| XSP31Aug22P355.00 | PUT | 355.00 | $0.60 | $0.60 / 748 | $0.64 / 748 | 1 | 17 | 29.505395% | -0.030901 | -0.034785 | 0.002006 | 0.087904 | -0.012290 |
| XSP31Aug22P350.00 | PUT | 350.00 | $0.48 | $0.48 / 782 | $0.52 / 782 | 1 | 38 | 30.493135% | -0.020862 | -0.025072 | 0.001444 | 0.063260 | -0.008283 |
| XSP31Aug22P335.00 | PUT | 335.00 | $0.27 | $0.28 / 850 | $0.32 / 1,375 | 1 | 12 | 34.104129% | -0.005283 | -0.007617 | 0.000437 | 0.019145 | -0.002088 |
| XSP31Aug22P330.00 | PUT | 330.00 | $0.26 | $0.24 / 850 | $0.27 / 850 | 1 | 24 | 35.319768% | -0.003115 | -0.004752 | 0.000272 | 0.011932 | -0.001230 |
| XSP31Aug22C520.00 | CALL | 520.00 | | | $0.02 / 1,375 | 0 | 0 | 25.801829% | 0.003818 | -0.005909 | 0.000327 | 0.014323 | 0.001432 |
| XSP31Aug22P520.00 | PUT | 520.00 | | $105.77 / 50 | $107.35 / 50 | 0 | 0 | 40.744961% | -0.996182 | 0.027966 | 0.000327 | 0.014323 | -0.481878 |
| XSP31Aug22C515.00 | CALL | 515.00 | | | $0.02 / 1,275 | 0 | 0 | 24.815844% | 0.005340 | -0.007978 | 0.000441 | 0.019328 | 0.002001 |
| XSP31Aug22P515.00 | PUT | 515.00 | | $100.76 / 50 | $102.33 / 50 | 0 | 0 | 39.106818% | -0.994660 | 0.025571 | 0.000441 | 0.019328 | -0.476661 |
| XSP31Aug22C510.00 | CALL | 510.00 | | | $0.02 / 1,050 | 0 | 0 | 23.819557% | 0.007404 | -0.010661 | 0.000589 | 0.025811 | 0.002772 |
| XSP31Aug22P510.00 | PUT | 510.00 | | $95.77 / 50 | $97.35 / 50 | 0 | 0 | 37.732641% | -0.992596 | 0.022562 | 0.000589 | 0.025811 | -0.471243 |
| XSP31Aug22C505.00 | CALL | 505.00 | | | $0.02 / 850 | 0 | 0 | 22.807643% | 0.010171 | -0.014094 | 0.000778 | 0.034098 | 0.003804 |
| XSP31Aug22P505.00 | PUT | 505.00 | | $90.78 / 50 | $92.36 / 50 | 0 | 0 | 36.287530% | -0.989829 | 0.018803 | 0.000778 | 0.034098 | -0.465564 |
| XSP31Aug22C500.00 | CALL | 500.00 | | | $0.03 / 1,657 | 0 | 0 | 22.651617% | 0.013841 | -0.018427 | 0.001017 | 0.044546 | 0.005172 |
| XSP31Aug22P500.00 | PUT | 500.00 | | $85.81 / 50 | $87.40 / 50 | 0 | 0 | 35.035223% | -0.986159 | 0.014145 | 0.001017 | 0.044546 | -0.459549 |
| XSP31Aug22C495.00 | CALL | 495.00 | | | $0.03 / 1,657 | 0 | 0 | 21.575504% | 0.018655 | -0.023818 | 0.001313 | 0.057532 | 0.006964 |
| XSP31Aug22P495.00 | PUT | 495.00 | | $80.81 / 50 | $82.38 / 50 | 0 | 0 | 33.364292% | -0.981345 | 0.008428 | 0.001313 | 0.057532 | -0.453110 |
| XSP31Aug22C490.00 | CALL | 490.00 | $0.98 | | $0.03 / 1,575 | 0 | 0 | 20.482392% | 0.024898 | -0.030425 | 0.001676 | 0.073424 | 0.009283 |
| XSP31Aug22P490.00 | PUT | 490.00 | | $75.84 / 50 | $77.42 / 50 | 0 | 0 | 32.044210% | -0.975102 | 0.001495 | 0.001676 | 0.073424 | -0.446143 |
| XSP31Aug22C485.00 | CALL | 485.00 | $0.90 | | $0.03 / 850 | 0 | 3 | 19.372974% | 0.032895 | -0.038395 | 0.002112 | 0.092564 | 0.012251 |
| XSP31Aug22P485.00 | PUT | 485.00 | | $70.84 / 50 | $72.44 / 50 | 0 | 0 | 30.483825% | -0.967105 | -0.006800 | 0.002112 | 0.092564 | -0.438528 |
| XSP31Aug22C480.00 | CALL | 480.00 | $1.25 | | $0.04 / 1,250 | 0 | 3 | 18.808633% | 0.043015 | -0.047846 | 0.002629 | 0.115222 | 0.015999 |
| XSP31Aug22P480.00 | PUT | 480.00 | | $65.85 / 50 | $67.43 / 50 | 0 | 0 | 28.810388% | -0.956985 | -0.016577 | 0.002629 | 0.115222 | -0.430133 |
| XSP31Aug22C479.00 | CALL | 479.00 | | | $0.04 / 950 | 0 | 0 | 18.574596% | 0.045329 | -0.049921 | 0.002743 | 0.120192 | 0.016855 |
| XSP31Aug22P479.00 | PUT | 479.00 | | $64.86 / 50 | $66.43 / 50 | 0 | 0 | 28.513459% | -0.954671 | -0.018718 | 0.002743 | 0.120192 | -0.428348 |
| XSP31Aug22C478.00 | CALL | 478.00 | | | $0.04 / 850 | 0 | 0 | 18.339975% | 0.047747 | -0.052060 | 0.002860 | 0.125311 | 0.017749 |
| XSP31Aug22P478.00 | PUT | 478.00 | | $63.87 / 50 | $65.44 / 50 | 0 | 0 | 28.248161% | -0.952253 | -0.020921 | 0.002860 | 0.125311 | -0.426524 |
| XSP31Aug22C477.00 | CALL | 477.00 | | $0.01 / 1,001 | $0.05 / 1,657 | 0 | 0 | 17.552159% | 0.050272 | -0.054261 | 0.002980 | 0.130578 | 0.018682 |
| XSP31Aug22P477.00 | PUT | 477.00 | | $62.89 / 50 | $64.47 / 50 | 0 | 0 | 28.091347% | -0.949728 | -0.023188 | 0.002980 | 0.130578 | -0.424661 |
| XSP31Aug22C476.00 | CALL | 476.00 | | $0.01 / 1,269 | $0.05 / 1,657 | 0 | 0 | 17.321075% | 0.052908 | -0.056525 | 0.003103 | 0.135994 | 0.019656 |
| XSP31Aug22P476.00 | PUT | 476.00 | | $61.87 / 50 | $63.45 / 50 | 0 | 0 | 27.602942% | -0.947092 | -0.025517 | 0.003103 | 0.135994 | -0.422758 |
| XSP31Aug22C475.00 | CALL | 475.00 | | $0.01 / 1,544 | $0.05 / 1,450 | 0 | 0 | 17.090278% | 0.055659 | -0.058853 | 0.003230 | 0.141559 | 0.020672 |
| XSP31Aug22P475.00 | PUT | 475.00 | $90.00 | $60.88 / 50 | $62.47 / 50 | 0 | 10 | 27.368775% | -0.944341 | -0.027910 | 0.003230 | 0.141559 | -0.420813 |
| XSP31Aug22C474.00 | CALL | 474.00 | | $0.01 / 1,733 | $0.05 / 1,175 | 0 | 0 | 16.857643% | 0.058527 | -0.061244 | 0.003361 | 0.147271 | 0.021731 |
| XSP31Aug22P474.00 | PUT | 474.00 | | $59.88 / 50 | $61.45 / 50 | 0 | 0 | 26.951853% | -0.941473 | -0.030366 | 0.003361 | 0.147271 | -0.418824 |
| XSP31Aug22C473.00 | CALL | 473.00 | | $0.02 / 910 | $0.05 / 850 | 0 | 0 | 16.902228% | 0.061517 | -0.063697 | 0.003494 | 0.153130 | 0.022834 |
| XSP31Aug22P473.00 | PUT | 473.00 | | $58.90 / 50 | $60.48 / 50 | 0 | 0 | 26.784493% | -0.938483 | -0.032884 | 0.003494 | 0.153130 | -0.416791 |
| XSP31Aug22C472.00 | CALL | 472.00 | $0.42 | $0.02 / 1,303 | $0.06 / 1,782 | 0 | 2 | 16.913899% | 0.064631 | -0.066213 | 0.003631 | 0.159135 | 0.023983 |
| XSP31Aug22P472.00 | PUT | 472.00 | | $57.89 / 50 | $59.46 / 50 | 0 | 0 | 26.330478% | -0.935369 | -0.035465 | 0.003631 | 0.159135 | -0.414713 |
| XSP31Aug22C471.00 | CALL | 471.00 | $9.69 | $0.02 / 1,700 | $0.06 / 1,175 | 0 | 1 | 16.672700% | 0.067874 | -0.068790 | 0.003772 | 0.165284 | 0.025178 |
| XSP31Aug22P471.00 | PUT | 471.00 | | $56.89 / 50 | $58.47 / 50 | 0 | 0 | 26.016284% | -0.932126 | -0.038108 | 0.003772 | 0.165284 | -0.412589 |
| XSP31Aug22C470.00 | CALL | 470.00 | $11.04 | $0.03 / 887 | $0.07 / 1,782 | 0 | 0 | 16.854079% | 0.071248 | -0.071428 | 0.003915 | 0.171575 | 0.026422 |
| XSP31Aug22P470.00 | PUT | 470.00 | $64.52 | $55.90 / 50 | $57.47 / 50 | 0 | 11 | 25.699715% | -0.928752 | -0.040811 | 0.003915 | 0.171575 | -0.410416 |
| XSP31Aug22C469.00 | CALL | 469.00 | | $0.03 / 1,581 | $0.07 / 1,575 | 0 | 0 | 16.603198% | 0.074756 | -0.074127 | 0.004062 | 0.178006 | 0.027714 |
| XSP31Aug22P469.00 | PUT | 469.00 | | $54.92 / 50 | $56.50 / 50 | 0 | 0 | 25.517686% | -0.925244 | -0.043574 | 0.004062 | 0.178006 | -0.408194 |
| XSP31Aug22C468.00 | CALL | 468.00 | | $0.04 / 876 | $0.07 / 975 | 0 | 0 | 16.541466% | 0.078403 | -0.076884 | 0.004212 | 0.184573 | 0.029057 |
| XSP31Aug22P468.00 | PUT | 468.00 | | $53.91 / 50 | $55.48 / 50 | 0 | 0 | 25.061811% | -0.921597 | -0.046397 | 0.004212 | 0.184573 | -0.405922 |
| XSP31Aug22C467.00 | CALL | 467.00 | $0.59 | $0.04 / 1,572 | $0.08 / 1,475 | 0 | 2 | 16.462257% | 0.082192 | -0.079699 | 0.004365 | 0.191275 | 0.030451 |
| XSP31Aug22P467.00 | PUT | 467.00 | | $52.92 / 50 | $54.49 / 50 | 0 | 0 | 24.773508% | -0.917808 | -0.049277 | 0.004365 | 0.191275 | -0.403598 |
| XSP31Aug22C466.00 | CALL | 466.00 | | $0.05 / 869 | $0.09 / 1,782 | 0 | 3 | 16.518214% | 0.086126 | -0.082571 | 0.004521 | 0.198106 | 0.031897 |
| XSP31Aug22P466.00 | PUT | 466.00 | | $51.93 / 50 | $53.50 / 50 | 0 | 0 | 24.482129% | -0.913874 | -0.052214 | 0.004521 | 0.198106 | -0.401222 |
| XSP31Aug22C465.00 | CALL | 465.00 | | $0.05 / 1,672 | $0.09 / 1,075 | 0 | 0 | 16.259603% | 0.090207 | -0.085497 | 0.004680 | 0.205063 | 0.033398 |
| XSP31Aug22P465.00 | PUT | 465.00 | | $50.94 / 50 | $52.51 / 50 | 0 | 0 | 24.188921% | -0.909793 | -0.055206 | 0.004680 | 0.205063 | -0.398793 |
| XSP31Aug22C464.00 | CALL | 464.00 | | $0.06 / 1,463 | $0.10 / 1,575 | 0 | 0 | 16.272000% | 0.094440 | -0.088477 | 0.004841 | 0.212142 | 0.034953 |
| XSP31Aug22P464.00 | PUT | 464.00 | | $49.96 / 50 | $51.54 / 50 | 0 | 0 | 23.984385% | -0.905560 | -0.058250 | 0.004841 | 0.212142 | -0.396308 |
| XSP31Aug22C463.00 | CALL | 463.00 | | $0.07 / 1,161 | $0.11 / 1,782 | 0 | 0 | 16.253897% | 0.098827 | -0.091507 | 0.005005 | 0.219337 | 0.036563 |
| XSP31Aug22P463.00 | PUT | 463.00 | | $48.96 / 50 | $50.53 / 50 | 0 | 0 | 23.589041% | -0.901173 | -0.061346 | 0.005005 | 0.219337 | -0.393768 |
| XSP31Aug22C462.00 | CALL | 462.00 | | $0.08 / 959 | $0.12 / 1,782 | 0 | 0 | 16.214945% | 0.103371 | -0.094587 | 0.005172 | 0.226643 | 0.038231 |
| XSP31Aug22P462.00 | PUT | 462.00 | | $47.97 / 50 | $49.54 / 50 | 0 | 0 | 23.286544% | -0.896629 | -0.064491 | 0.005172 | 0.226643 | -0.391171 |
| XSP31Aug22C461.00 | CALL | 461.00 | $11.53 | $0.09 / 858 | $0.13 / 1,782 | 0 | 1 | 16.149839% | 0.108076 | -0.097713 | 0.005341 | 0.234054 | 0.039956 |
| XSP31Aug22P461.00 | PUT | 461.00 | | $47.00 / 50 | $48.58 / 50 | 0 | 0 | 23.134041% | -0.891924 | -0.067682 | 0.005341 | 0.234054 | -0.388516 |
| XSP31Aug22C460.00 | CALL | 460.00 | $0.12 | $0.10 / 1,056 | $0.14 / 1,475 | 0 | 3 | 16.067121% | 0.112943 | -0.100883 | 0.005512 | 0.241563 | 0.041740 |
| XSP31Aug22P460.00 | PUT | 460.00 | $47.72 | $46.00 / 50 | $47.57 / 50 | 0 | 1 | 22.730825% | -0.887057 | -0.070917 | 0.005512 | 0.241563 | -0.385803 |
| XSP31Aug22C459.00 | CALL | 459.00 | $0.12 | $0.11 / 1,455 | $0.15 / 850 | 0 | 4 | 15.969303% | 0.117976 | -0.104095 | 0.005686 | 0.249164 | 0.043584 |
| XSP31Aug22P459.00 | PUT | 459.00 | | $45.01 / 50 | $46.61 / 50 | 0 | 0 | 22.505180% | -0.882024 | -0.074194 | 0.005686 | 0.249164 | -0.383030 |
| XSP31Aug22C458.00 | CALL | 458.00 | $3.38 | $0.13 / 854 | $0.16 / 850 | 0 | 2 | 15.937467% | 0.123177 | -0.107345 | 0.005861 | 0.256850 | 0.045488 |
| XSP31Aug22P458.00 | PUT | 458.00 | | $44.03 / 50 | $45.60 / 50 | 0 | 0 | 22.158156% | -0.876823 | -0.077509 | 0.005861 | 0.256850 | -0.380196 |
| XSP31Aug22C457.00 | CALL | 457.00 | | $0.14 / 1,462 | $0.18 / 833 | 0 | 0 | 15.882010% | 0.128548 | -0.110630 | 0.006038 | 0.264611 | 0.047453 |
| XSP31Aug22P457.00 | PUT | 457.00 | | $43.05 / 51 | $44.62 / 51 | 0 | 0 | 21.894154% | -0.871452 | -0.080859 | 0.006038 | 0.264611 | -0.377302 |
| XSP31Aug22C456.00 | CALL | 456.00 | | $0.16 / 1,044 | $0.20 / 816 | 0 | 0 | 15.874566% | 0.134093 | -0.113947 | 0.006217 | 0.272440 | 0.049480 |
| XSP31Aug22P456.00 | PUT | 456.00 | | $42.08 / 51 | $43.64 / 51 | 0 | 0 | 21.652887% | -0.865907 | -0.084242 | 0.006217 | 0.272440 | -0.374345 |
| XSP31Aug22C455.00 | CALL | 455.00 | $0.18 | $0.18 / 1,043 | $0.22 / 816 | 0 | 12 | 15.838708% | 0.139812 | -0.117292 | 0.006397 | 0.280329 | 0.051569 |
| XSP31Aug22P455.00 | PUT | 455.00 | | $41.12 / 51 | $42.69 / 51 | 0 | 0 | 21.508893% | -0.860188 | -0.087652 | 0.006397 | 0.280329 | -0.371326 |
| XSP31Aug22C454.00 | CALL | 454.00 | $0.50 | $0.20 / 1,426 | $0.24 / 799 | 0 | 4 | 15.775595% | 0.145708 | -0.120662 | 0.006578 | 0.288267 | 0.053722 |
| XSP31Aug22P454.00 | PUT | 454.00 | | $40.13 / 51 | $41.69 / 51 | 0 | 0 | 21.147515% | -0.854292 | -0.091087 | 0.006578 | 0.288267 | -0.368244 |
| XSP31Aug22C453.00 | CALL | 453.00 | $0.27 | $0.23 / 784 | $0.27 / 782 | 0 | 13 | 15.806052% | 0.151782 | -0.124052 | 0.006760 | 0.296245 | 0.055938 |
| XSP31Aug22P453.00 | PUT | 453.00 | | $39.16 / 51 | $40.75 / 51 | 0 | 0 | 20.990355% | -0.848218 | -0.094543 | 0.006760 | 0.296245 | -0.365099 |
| XSP31Aug22C452.00 | CALL | 452.00 | $6.88 | $0.26 / 766 | $0.30 / 765 | 0 | 1 | 15.798387% | 0.158036 | -0.127459 | 0.006943 | 0.304252 | 0.058218 |
| XSP31Aug22P452.00 | PUT | 452.00 | | $38.20 / 51 | $39.78 / 51 | 0 | 0 | 20.769087% | -0.841964 | -0.098015 | 0.006943 | 0.304252 | -0.361889 |
| XSP31Aug22C451.00 | CALL | 451.00 | $0.22 | $0.29 / 749 | $0.33 / 748 | 0 | 14 | 15.761198% | 0.164471 | -0.130878 | 0.007126 | 0.312278 | 0.060563 |
| XSP31Aug22P451.00 | PUT | 451.00 | | $37.22 / 51 | $38.79 / 51 | 0 | 0 | 20.442596% | -0.835529 | -0.101499 | 0.007126 | 0.312278 | -0.358615 |
| XSP31Aug22C450.00 | CALL | 450.00 | $0.18 | $0.33 / 732 | $0.37 / 856 | 0 | 26 | 15.784132% | 0.171089 | -0.134305 | 0.007309 | 0.320312 | 0.062972 |
| XSP31Aug22P450.00 | PUT | 450.00 | $44.76 | $36.26 / 52 | $37.83 / 52 | 0 | 11 | 20.231197% | -0.828911 | -0.104991 | 0.007309 | 0.320312 | -0.355277 |
| XSP31Aug22C449.00 | CALL | 449.00 | $0.20 | $0.37 / 715 | $0.41 / 714 | 0 | 4 | 15.773746% | 0.177890 | -0.137735 | 0.007493 | 0.328342 | 0.065446 |
| XSP31Aug22P449.00 | PUT | 449.00 | | $35.30 / 52 | $36.87 / 52 | 0 | 0 | 20.010141% | -0.822110 | -0.108485 | 0.007493 | 0.328342 | -0.351874 |
| XSP31Aug22C448.00 | CALL | 448.00 | $0.38 | $0.41 / 698 | $0.46 / 822 | 0 | 1 | 15.770039% | 0.184874 | -0.141162 | 0.007676 | 0.336355 | 0.067984 |
| XSP31Aug22P448.00 | PUT | 448.00 | | $34.35 / 53 | $35.91 / 52 | 0 | 0 | 19.802104% | -0.815126 | -0.111978 | 0.007676 | 0.336355 | -0.348406 |
| XSP31Aug22C447.00 | CALL | 447.00 | | $0.47 / 681 | $0.51 / 680 | 0 | 0 | 15.805242% | 0.192043 | -0.144583 | 0.007858 | 0.344341 | 0.070587 |
| XSP31Aug22P447.00 | PUT | 447.00 | | $33.41 / 53 | $34.97 / 52 | 0 | 0 | 19.648873% | -0.807957 | -0.115464 | 0.007858 | 0.344341 | -0.344873 |
| XSP31Aug22C446.00 | CALL | 446.00 | | $0.52 / 664 | $0.57 / 663 | 0 | 0 | 15.800019% | 0.199396 | -0.147991 | 0.008039 | 0.352285 | 0.073255 |
| XSP31Aug22P446.00 | PUT | 446.00 | $49.51 | $32.46 / 54 | $34.05 / 53 | 0 | 1 | 19.501653% | -0.800604 | -0.118938 | 0.008039 | 0.352285 | -0.341275 |
| XSP31Aug22C445.00 | CALL | 445.00 | $0.13 | $0.59 / 630 | $0.63 / 629 | 0 | 1 | 15.824954% | 0.206933 | -0.151382 | 0.008219 | 0.360174 | 0.075988 |
| XSP31Aug22P445.00 | PUT | 445.00 | $48.53 | $31.54 / 54 | $33.11 / 53 | 0 | 1 | 19.360957% | -0.793067 | -0.122394 | 0.008219 | 0.360174 | -0.337614 |
| XSP31Aug22C444.00 | CALL | 444.00 | | $0.65 / 613 | $0.70 / 612 | 0 | 0 | 15.815187% | 0.214653 | -0.154750 | 0.008398 | 0.367997 | 0.078784 |
| XSP31Aug22P444.00 | PUT | 444.00 | | $30.60 / 54 | $32.15 / 53 | 0 | 0 | 19.124288% | -0.785347 | -0.125827 | 0.008398 | 0.367997 | -0.333888 |
| XSP31Aug22C443.00 | CALL | 443.00 | | $0.73 / 579 | $0.78 / 578 | 0 | 0 | 15.849922% | 0.222557 | -0.158090 | 0.008574 | 0.375737 | 0.081644 |
| XSP31Aug22P443.00 | PUT | 443.00 | | $29.68 / 55 | $31.23 / 54 | 0 | 0 | 18.993481% | -0.777443 | -0.129231 | 0.008574 | 0.375737 | -0.330098 |
| XSP31Aug22C442.00 | CALL | 442.00 | | $0.82 / 562 | $0.86 / 561 | 0 | 0 | 15.871629% | 0.230642 | -0.161395 | 0.008749 | 0.383383 | 0.084567 |
| XSP31Aug22P442.00 | PUT | 442.00 | $23.17 | $28.79 / 55 | $30.34 / 54 | 0 | 1 | 18.950888% | -0.769358 | -0.132602 | 0.008749 | 0.383383 | -0.326246 |
| XSP31Aug22C441.00 | CALL | 441.00 | | $0.91 / 528 | $0.96 / 527 | 0 | 0 | 15.904398% | 0.238907 | -0.164660 | 0.008921 | 0.390918 | 0.087552 |
| XSP31Aug22P441.00 | PUT | 441.00 | | $27.86 / 56 | $29.41 / 55 | 0 | 0 | 18.744023% | -0.761093 | -0.135932 | 0.008921 | 0.390918 | -0.322331 |
| XSP31Aug22C440.00 | CALL | 440.00 | $0.55 | $1.01 / 511 | $1.06 / 510 | 0 | 12 | 15.922520% | 0.247351 | -0.167879 | 0.009090 | 0.398330 | 0.090599 |
| XSP31Aug22P440.00 | PUT | 440.00 | | $26.97 / 56 | $28.54 / 55 | 0 | 0 | 18.693705% | -0.752649 | -0.139216 | 0.009090 | 0.398330 | -0.318355 |
| XSP31Aug22C439.00 | CALL | 439.00 | | $1.12 / 477 | $1.17 / 476 | 0 | 0 | 15.946201% | 0.255972 | -0.171046 | 0.009256 | 0.405604 | 0.093706 |
| XSP31Aug22P439.00 | PUT | 439.00 | | $26.08 / 57 | $27.63 / 56 | 0 | 0 | 18.554916% | -0.744028 | -0.142449 | 0.009256 | 0.405604 | -0.314319 |
| XSP31Aug22C438.00 | CALL | 438.00 | $0.56 | $1.25 / 460 | $1.32 / 459 | 0 | 1 | 16.045731% | 0.264768 | -0.174156 | 0.009418 | 0.412725 | 0.096873 |
| XSP31Aug22P438.00 | PUT | 438.00 | | $25.21 / 58 | $26.78 / 57 | 0 | 0 | 18.521684% | -0.735232 | -0.145623 | 0.009418 | 0.412725 | -0.310222 |
| XSP31Aug22C437.00 | CALL | 437.00 | | $1.38 / 426 | $1.45 / 425 | 0 | 0 | 16.068217% | 0.273735 | -0.177202 | 0.009577 | 0.419678 | 0.100098 |
| XSP31Aug22P437.00 | PUT | 437.00 | | $24.35 / 59 | $25.88 / 58 | 0 | 0 | 18.404135% | -0.726265 | -0.148734 | 0.009577 | 0.419678 | -0.306068 |
| XSP31Aug22C436.00 | CALL | 436.00 | $0.53 | $1.53 / 392 | $1.60 / 391 | 0 | 19 | 16.121393% | 0.282870 | -0.180177 | 0.009732 | 0.426449 | 0.103380 |
| XSP31Aug22P436.00 | PUT | 436.00 | | $23.50 / 59 | $25.04 / 58 | 0 | 0 | 18.368619% | -0.717130 | -0.151775 | 0.009732 | 0.426449 | -0.301857 |
| XSP31Aug22C435.00 | CALL | 435.00 | $0.36 | $1.68 / 375 | $1.76 / 374 | 0 | 24 | 16.154879% | 0.292172 | -0.183077 | 0.009882 | 0.433022 | 0.106717 |
| XSP31Aug22P435.00 | PUT | 435.00 | | $22.70 / 60 | $24.20 / 59 | 0 | 0 | 18.374904% | -0.707828 | -0.154740 | 0.009882 | 0.433022 | -0.297590 |
| XSP31Aug22P434.00 | PUT | 434.00 | | $21.86 / 61 | $23.37 / 60 | 0 | 0 | 18.311622% | -0.698366 | -0.157623 | 0.010027 | 0.439385 | -0.293269 |
| XSP31Aug22C433.00 | CALL | 433.00 | | $2.04 / 341 | $2.12 / 340 | 0 | 0 | 16.255383% | 0.311255 | -0.188624 | 0.010167 | 0.445521 | 0.113552 |
| XSP31Aug22P433.00 | PUT | 433.00 | | $21.03 / 62 | $22.58 / 61 | 0 | 0 | 18.287560% | -0.688745 | -0.160418 | 0.010167 | 0.445521 | -0.288896 |
| XSP31Aug22C432.00 | CALL | 432.00 | | $2.24 / 324 | $2.33 / 403 | 0 | 0 | 16.322740% | 0.321029 | -0.191260 | 0.010301 | 0.451417 | 0.117046 |
| XSP31Aug22P432.00 | PUT | 432.00 | | $20.25 / 63 | $21.76 / 1 | 0 | 0 | 18.262241% | -0.678971 | -0.163119 | 0.010301 | 0.451417 | -0.284473 |
| XSP31Aug22C431.00 | CALL | 431.00 | $1.13 | $2.46 / 307 | $2.54 / 306 | 0 | 12 | 16.376008% | 0.330952 | -0.193796 | 0.010430 | 0.457059 | 0.120588 |
| XSP31Aug22P431.00 | PUT | 431.00 | | $19.49 / 64 | $20.96 / 63 | 0 | 0 | 18.260429% | -0.669048 | -0.165720 | 0.010430 | 0.457059 | -0.280001 |
| XSP31Aug22C430.00 | CALL | 430.00 | $1.78 | $2.69 / 290 | $2.78 / 361 | 0 | 4 | 16.444875% | 0.341018 | -0.196227 | 0.010553 | 0.462433 | 0.124177 |
| XSP31Aug22P430.00 | PUT | 430.00 | $27.32 | $18.71 / 65 | $20.21 / 64 | 0 | 0 | 18.259934% | -0.658982 | -0.168216 | 0.010553 | 0.462433 | -0.275483 |
| XSP31Aug22P429.00 | PUT | 429.00 | | $17.94 / 67 | $19.46 / 66 | 0 | 0 | 18.243326% | -0.648777 | -0.170600 | 0.010669 | 0.467525 | -0.270920 |
| XSP31Aug22C428.00 | CALL | 428.00 | | $3.21 / 256 | $3.30 / 318 | 0 | 0 | 16.589043% | 0.361560 | -0.200750 | 0.010778 | 0.472322 | 0.131485 |
| XSP31Aug22P428.00 | PUT | 428.00 | | $17.21 / 68 | $18.71 / 67 | 0 | 0 | 18.241834% | -0.638440 | -0.172868 | 0.010778 | 0.472322 | -0.266316 |
| XSP31Aug22C427.00 | CALL | 427.00 | $1.40 | $3.49 / 239 | $3.58 / 297 | 0 | 3 | 16.653326% | 0.372024 | -0.202831 | 0.010881 | 0.476812 | 0.135199 |
| XSP31Aug22P427.00 | PUT | 427.00 | | $16.50 / 70 | $18.00 / 69 | 0 | 0 | 18.279658% | -0.627976 | -0.175015 | 0.010881 | 0.476812 | -0.261673 |
| XSP31Aug22C426.00 | CALL | 426.00 | $2.41 | $3.79 / 222 | $3.88 / 221 | 0 | 1 | 16.721096% | 0.382608 | -0.204785 | 0.010976 | 0.480982 | 0.138950 |
| XSP31Aug22P426.00 | PUT | 426.00 | | $15.80 / 71 | $17.29 / 70 | 0 | 0 | 18.293449% | -0.617392 | -0.177034 | 0.010976 | 0.480982 | -0.256992 |
| XSP31Aug22P425.00 | PUT | 425.00 | $50.12 | $15.12 / 73 | $16.62 / 72 | 0 | 4 | 18.343362% | -0.606694 | -0.178921 | 0.011064 | 0.484821 | -0.252278 |
| XSP31Aug22P424.00 | PUT | 424.00 | $34.82 | $14.47 / 75 | $15.94 / 74 | 0 | 1 | 18.379271% | -0.595890 | -0.180671 | 0.011143 | 0.488317 | -0.247532 |
| XSP31Aug22C423.00 | CALL | 423.00 | $2.55 | $4.81 / 171 | $4.90 / 170 | 0 | 55 | 16.968737% | 0.415014 | -0.209836 | 0.011215 | 0.491461 | 0.150396 |
| XSP31Aug22P423.00 | PUT | 423.00 | | $13.84 / 77 | $15.32 / 76 | 0 | 0 | 18.466849% | -0.584986 | -0.182280 | 0.011215 | 0.491461 | -0.242758 |
| XSP31Aug22C422.00 | CALL | 422.00 | $2.09 | $5.19 / 171 | $5.28 / 170 | 0 | 10 | 17.060823% | 0.426010 | -0.211235 | 0.011279 | 0.494241 | 0.154266 |
| XSP31Aug22P422.00 | PUT | 422.00 | | $13.23 / 79 | $14.69 / 78 | 0 | 0 | 18.530855% | -0.573990 | -0.183744 | 0.011279 | 0.494241 | -0.237959 |
| XSP31Aug22C421.00 | CALL | 421.00 | $3.63 | $5.59 / 154 | $5.68 / 153 | 0 | 5 | 17.156678% | 0.437089 | -0.212484 | 0.011333 | 0.496650 | 0.158158 |
| XSP31Aug22P421.00 | PUT | 421.00 | | $12.64 / 82 | $14.07 / 81 | 0 | 0 | 18.591652% | -0.562911 | -0.185059 | 0.011333 | 0.496650 | -0.233137 |
| XSP31Aug22P420.00 | PUT | 420.00 | $16.76 | $12.06 / 84 | $13.39 / 83 | 0 | 3 | 18.567831% | -0.551755 | -0.186221 | 0.011380 | 0.498678 | -0.228296 |
| XSP31Aug22C419.00 | CALL | 419.00 | $2.96 | $6.45 / 137 | $6.54 / 136 | 0 | 1 | 17.358957% | 0.459469 | -0.214521 | 0.011417 | 0.500318 | 0.165997 |
| XSP31Aug22P419.00 | PUT | 419.00 | | $12.14 / 103 | $12.25 / 102 | 0 | 0 | 18.714219% | -0.540531 | -0.187226 | 0.011417 | 0.500318 | -0.223439 |
| XSP31Aug22C418.00 | CALL | 418.00 | | $6.91 / 137 | $7.00 / 136 | 0 | 0 | 17.465245% | 0.470752 | -0.215302 | 0.011446 | 0.501564 | 0.169936 |
| XSP31Aug22P418.00 | PUT | 418.00 | $31.55 | $11.60 / 120 | $11.71 / 119 | 0 | 1 | 18.805456% | -0.529248 | -0.188073 | 0.011446 | 0.501564 | -0.218570 |
| XSP31Aug22C417.00 | CALL | 417.00 | $2.72 | $7.39 / 137 | $7.48 / 136 | 0 | 3 | 17.574977% | 0.482086 | -0.215922 | 0.011465 | 0.502409 | 0.173885 |
| XSP31Aug22P417.00 | PUT | 417.00 | | $11.08 / 120 | $11.18 / 119 | 0 | 0 | 18.893667% | -0.517914 | -0.188757 | 0.011465 | 0.502409 | -0.213692 |
| XSP31Aug22C416.00 | CALL | 416.00 | $2.85 | $7.88 / 120 | $7.98 / 119 | 0 | 1 | 17.678728% | 0.493461 | -0.216377 | 0.011475 | 0.502848 | 0.177840 |
| XSP31Aug22P416.00 | PUT | 416.00 | $15.51 | $10.58 / 120 | $10.68 / 119 | 0 | 1 | 18.998233% | -0.506539 | -0.189278 | 0.011475 | 0.502848 | -0.208808 |
| XSP31Aug22C415.00 | CALL | 415.00 | $5.97 | $8.40 / 120 | $8.50 / 119 | 0 | 9 | 17.796513% | 0.504869 | -0.216667 | 0.011476 | 0.502878 | 0.181796 |
| XSP31Aug22C414.00 | CALL | 414.00 | $9.54 | $8.94 / 120 | $9.03 / 119 | 0 | 1 | 17.908911% | 0.516301 | -0.216789 | 0.011467 | 0.502496 | 0.185751 |
| XSP31Aug22P413.00 | PUT | 413.00 | $37.99 | $9.20 / 120 | $9.30 / 119 | 0 | 1 | 19.353297% | -0.472253 | -0.189838 | 0.011449 | 0.501699 | -0.194158 |
| XSP31Aug22C412.00 | CALL | 412.00 | $6.04 | $10.07 / 120 | $10.16 / 119 | 0 | 4 | 18.149477% | 0.539197 | -0.216527 | 0.011421 | 0.500486 | 0.193642 |
| XSP31Aug22P412.00 | PUT | 412.00 | $18.72 | $8.78 / 120 | $8.87 / 119 | 0 | 2 | 19.477056% | -0.460803 | -0.189688 | 0.011421 | 0.500486 | -0.189288 |
| XSP31Aug22C411.00 | CALL | 411.00 | $5.74 | $10.64 / 120 | $10.75 / 119 | 0 | 1 | 18.248787% | 0.550643 | -0.216142 | 0.011384 | 0.498858 | 0.197570 |
| XSP31Aug22P411.00 | PUT | 411.00 | $12.60 | $8.37 / 137 | $8.47 / 136 | 0 | 1 | 19.609435% | -0.449357 | -0.189368 | 0.011384 | 0.498858 | -0.184430 |
| XSP31Aug22C409.00 | CALL | 409.00 | $4.97 | $11.88 / 103 | $11.99 / 102 | 0 | 3 | 18.509986% | 0.573483 | -0.214865 | 0.011281 | 0.494360 | 0.205375 |
| XSP31Aug22P409.00 | PUT | 409.00 | $16.85 | $7.62 / 137 | $7.71 / 136 | 0 | 2 | 19.892796% | -0.426517 | -0.188222 | 0.011281 | 0.494360 | -0.174767 |
| XSP31Aug22P408.00 | PUT | 408.00 | | $7.26 / 137 | $7.36 / 136 | 0 | 0 | 20.036682% | -0.415143 | -0.187396 | 0.011216 | 0.491496 | -0.169968 |
| XSP31Aug22C407.00 | CALL | 407.00 | $6.62 | $12.37 / 78 | $13.99 / 77 | 0 | 1 | 18.650582% | 0.596188 | -0.212918 | 0.011141 | 0.488226 | 0.213085 |
| XSP31Aug22P407.00 | PUT | 407.00 | | $6.93 / 154 | $7.02 / 153 | 0 | 0 | 20.191940% | -0.403812 | -0.186405 | 0.011141 | 0.488226 | -0.165197 |
| XSP31Aug22C406.00 | CALL | 406.00 | $7.84 | $13.17 / 76 | $14.66 / 75 | 0 | 2 | 18.909925% | 0.607467 | -0.211697 | 0.011058 | 0.484556 | 0.216896 |
| XSP31Aug22P406.00 | PUT | 406.00 | | $6.60 / 154 | $6.70 / 153 | 0 | 0 | 20.339526% | -0.392533 | -0.185249 | 0.011058 | 0.484556 | -0.160457 |
| XSP31Aug22C405.00 | CALL | 405.00 | $6.76 | $13.73 / 75 | $15.36 / 74 | 0 | 12 | 18.913391% | 0.618684 | -0.210314 | 0.010965 | 0.480493 | 0.220672 |
| XSP31Aug22C404.00 | CALL | 404.00 | $9.04 | $14.56 / 73 | $16.06 / 72 | 0 | 1 | 19.181524% | 0.629829 | -0.208772 | 0.010863 | 0.476044 | 0.224410 |
| XSP31Aug22P404.00 | PUT | 404.00 | | $6.01 / 171 | $6.10 / 170 | 0 | 0 | 20.668161% | -0.370171 | -0.182454 | 0.010863 | 0.476044 | -0.151084 |
| XSP31Aug22C403.00 | CALL | 403.00 | $2.75 | $15.14 / 72 | $16.79 / 71 | 0 | 1 | 19.178262% | 0.640893 | -0.207073 | 0.010753 | 0.471216 | 0.228106 |
| XSP31Aug22P403.00 | PUT | 403.00 | | $5.73 / 188 | $5.82 / 187 | 0 | 0 | 20.829584% | -0.359107 | -0.180821 | 0.010753 | 0.471216 | -0.146459 |
| XSP31Aug22C402.00 | CALL | 402.00 | $6.47 | $16.01 / 70 | $17.52 / 69 | 0 | 52 | 19.471097% | 0.651868 | -0.205222 | 0.010635 | 0.466020 | 0.231757 |
| XSP31Aug22P402.00 | PUT | 402.00 | | $5.46 / 188 | $5.56 / 187 | 0 | 0 | 20.998795% | -0.348132 | -0.179034 | 0.010635 | 0.466020 | -0.141878 |
| XSP31Aug22C401.00 | CALL | 401.00 | $7.90 | $16.77 / 69 | $18.26 / 68 | 0 | 55 | 19.622993% | 0.662743 | -0.203222 | 0.010508 | 0.460466 | 0.235360 |
| XSP31Aug22P401.00 | PUT | 401.00 | | $5.21 / 205 | $5.30 / 204 | 0 | 0 | 21.164666% | -0.337257 | -0.177100 | 0.010508 | 0.460466 | -0.137346 |
| XSP31Aug22C400.00 | CALL | 400.00 | $6.97 | $17.51 / 68 | $19.02 / 67 | 0 | 39 | 19.747910% | 0.673511 | -0.201078 | 0.010373 | 0.454564 | 0.238911 |
| XSP31Aug22P400.00 | PUT | 400.00 | $11.71 | $4.96 / 221 | $5.06 / 221 | 0 | 11 | 21.329445% | -0.326489 | -0.175021 | 0.010373 | 0.454564 | -0.132866 |
| XSP31Aug22C399.00 | CALL | 399.00 | $11.55 | $18.27 / 67 | $19.79 / 66 | 0 | 5 | 19.879851% | 0.684163 | -0.198794 | 0.010231 | 0.448327 | 0.242407 |
| XSP31Aug22P399.00 | PUT | 399.00 | | $4.73 / 222 | $4.83 / 221 | 0 | 0 | 21.501361% | -0.315837 | -0.172802 | 0.010231 | 0.448327 | -0.128440 |
| XSP31Aug22C398.00 | CALL | 398.00 | $5.88 | $19.06 / 66 | $20.56 / 65 | 0 | 48 | 20.023035% | 0.694690 | -0.196375 | 0.010081 | 0.441768 | 0.245844 |
| XSP31Aug22P398.00 | PUT | 398.00 | | $4.51 / 239 | $4.60 / 238 | 0 | 0 | 21.662420% | -0.305310 | -0.170448 | 0.010081 | 0.441768 | -0.124073 |
| XSP31Aug22C397.00 | CALL | 397.00 | $11.78 | $19.83 / 65 | $21.32 / 64 | 0 | 1 | 20.099581% | 0.705085 | -0.193827 | 0.009924 | 0.434901 | 0.249221 |
| XSP31Aug22P397.00 | PUT | 397.00 | $10.38 | $4.30 / 255 | $4.39 / 255 | 0 | 6 | 21.835128% | -0.294915 | -0.167965 | 0.009924 | 0.434901 | -0.119767 |
| XSP31Aug22C396.00 | CALL | 396.00 | $12.39 | $20.63 / 64 | $22.15 / 63 | 0 | 6 | 20.276648% | 0.715338 | -0.191155 | 0.009761 | 0.427740 | 0.252533 |
| XSP31Aug22P396.00 | PUT | 396.00 | $11.55 | $4.10 / 255 | $4.19 / 255 | 0 | 1 | 22.012017% | -0.284662 | -0.165358 | 0.009761 | 0.427740 | -0.115526 |
| XSP31Aug22C395.00 | CALL | 395.00 | $11.65 | $21.43 / 64 | $22.96 / 63 | 0 | 4 | 20.404455% | 0.725444 | -0.188365 | 0.009591 | 0.420299 | 0.255779 |
| XSP31Aug22P395.00 | PUT | 395.00 | $10.36 | $3.91 / 272 | $4.00 / 272 | 0 | 2 | 22.190242% | -0.274556 | -0.162634 | 0.009591 | 0.420299 | -0.111351 |
| XSP31Aug22C394.00 | CALL | 394.00 | | $22.26 / 63 | $23.77 / 62 | 0 | 0 | 20.546044% | 0.735394 | -0.185464 | 0.009415 | 0.412596 | 0.258955 |
| XSP31Aug22P394.00 | PUT | 394.00 | $8.05 | $3.73 / 289 | $3.81 / 289 | 0 | 1 | 22.358488% | -0.264606 | -0.159798 | 0.009415 | 0.412596 | -0.107245 |
| XSP31Aug22C393.00 | CALL | 393.00 | | $23.05 / 62 | $24.60 / 61 | 0 | 0 | 20.632318% | 0.745183 | -0.182458 | 0.009234 | 0.404647 | 0.262059 |
| XSP31Aug22P393.00 | PUT | 393.00 | $5.22 | $3.55 / 289 | $3.64 / 289 | 0 | 12 | 22.533319% | -0.254817 | -0.156857 | 0.009234 | 0.404647 | -0.103212 |
| XSP31Aug22C392.00 | CALL | 392.00 | $8.90 | $23.90 / 61 | $25.43 / 60 | 0 | 0 | 20.780488% | 0.754802 | -0.179353 | 0.009047 | 0.396467 | 0.265088 |
| XSP31Aug22C389.00 | CALL | 389.00 | $12.52 | $26.40 / 60 | $27.94 / 59 | 0 | 33 | 21.020061% | 0.782588 | -0.169520 | 0.008460 | 0.370729 | 0.273709 |
| XSP31Aug22P389.00 | PUT | 389.00 | $11.75 | $2.93 / 340 | $3.01 / 390 | 0 | 23 | 23.225131% | -0.217412 | -0.144180 | 0.008460 | 0.370729 | -0.087844 |
| XSP31Aug22P388.00 | PUT | 388.00 | | $2.79 / 357 | $2.87 / 357 | 0 | 0 | 23.394124% | -0.208526 | -0.140818 | 0.008256 | 0.361810 | -0.084204 |
| XSP31Aug22C387.00 | CALL | 387.00 | $18.25 | $28.16 / 59 | $29.69 / 58 | 0 | 8 | 21.328792% | 0.800165 | -0.162604 | 0.008050 | 0.352751 | 0.279047 |
| XSP31Aug22P387.00 | PUT | 387.00 | $7.82 | $2.66 / 357 | $2.74 / 407 | 0 | 1 | 23.576979% | -0.199835 | -0.137394 | 0.008050 | 0.352751 | -0.080647 |
| XSP31Aug22C386.00 | CALL | 386.00 | $14.72 | $29.03 / 58 | $30.56 / 57 | 0 | 2 | 21.420506% | 0.808656 | -0.159060 | 0.007840 | 0.343573 | 0.281588 |
| XSP31Aug22P386.00 | PUT | 386.00 | $12.61 | $2.56 / 374 | $2.62 / 424 | 0 | 2 | 23.802268% | -0.191344 | -0.133915 | 0.007840 | 0.343573 | -0.077176 |
| XSP31Aug22C385.00 | CALL | 385.00 | $15.35 | $29.89 / 58 | $31.44 / 57 | 0 | 2 | 21.487267% | 0.816943 | -0.155469 | 0.007629 | 0.334293 | 0.284043 |
| XSP31Aug22C384.00 | CALL | 384.00 | $16.07 | $30.75 / 58 | $32.30 / 57 | 0 | 5 | 21.483008% | 0.825023 | -0.151838 | 0.007415 | 0.324930 | 0.286410 |
| XSP31Aug22P384.00 | PUT | 384.00 | | $2.30 / 458 | $2.38 / 391 | 0 | 0 | 24.101493% | -0.174977 | -0.126823 | 0.007415 | 0.324930 | -0.070496 |
| XSP31Aug22C383.00 | CALL | 383.00 | $12.66 | $31.66 / 57 | $33.21 / 56 | 0 | 6 | 21.653683% | 0.832893 | -0.148176 | 0.007200 | 0.315504 | 0.288688 |
| XSP31Aug22P383.00 | PUT | 383.00 | $3.38 | $2.19 / 458 | $2.27 / 458 | 0 | 3 | 24.273385% | -0.167107 | -0.123226 | 0.007200 | 0.315504 | -0.067288 |
| XSP31Aug22C382.00 | CALL | 382.00 | $22.23 | $32.55 / 57 | $34.11 / 56 | 0 | 4 | 21.736226% | 0.840551 | -0.144488 | 0.006984 | 0.306033 | 0.290877 |
| XSP31Aug22P382.00 | PUT | 382.00 | $14.49 | $2.09 / 425 | $2.16 / 425 | 0 | 2 | 24.443819% | -0.159449 | -0.119604 | 0.006984 | 0.306033 | -0.064170 |
| XSP31Aug22P381.00 | PUT | 381.00 | $6.75 | $2.01 / 442 | $2.07 / 552 | 0 | 2 | 24.674564% | -0.152005 | -0.115964 | 0.006767 | 0.296534 | -0.061141 |
| XSP31Aug22C380.00 | CALL | 380.00 | $13.95 | $34.35 / 56 | $35.91 / 55 | 0 | 4 | 21.865127% | 0.855222 | -0.137069 | 0.006550 | 0.287028 | 0.294984 |
| XSP31Aug22P379.00 | PUT | 379.00 | $3.74 | $1.83 / 476 | $1.88 / 595 | 0 | 2 | 25.026194% | -0.137767 | -0.108663 | 0.006333 | 0.277530 | -0.055357 |
| XSP31Aug22C378.00 | CALL | 378.00 | | $36.17 / 56 | $37.73 / 55 | 0 | 0 | 21.978124% | 0.869026 | -0.129639 | 0.006117 | 0.268058 | 0.298728 |
| XSP31Aug22P378.00 | PUT | 378.00 | | $1.74 / 493 | $1.79 / 616 | 0 | 0 | 25.187804% | -0.130974 | -0.105015 | 0.006117 | 0.268058 | -0.052601 |
| XSP31Aug22C377.00 | CALL | 377.00 | $19.66 | $37.09 / 55 | $38.64 / 54 | 0 | 2 | 22.017626% | 0.875601 | -0.125938 | 0.005902 | 0.258630 | 0.300464 |
| XSP31Aug22P377.00 | PUT | 377.00 | $10.57 | $1.66 / 510 | $1.71 / 635 | 0 | 1 | 25.372833% | -0.124399 | -0.101379 | 0.005902 | 0.258630 | -0.049935 |
| XSP31Aug22C376.00 | CALL | 376.00 | | $38.01 / 55 | $39.56 / 54 | 0 | 0 | 22.054033% | 0.881959 | -0.122254 | 0.005688 | 0.249262 | 0.302110 |
| XSP31Aug22C375.00 | CALL | 375.00 | $14.18 | $38.93 / 55 | $40.48 / 54 | 0 | 10 | 22.059298% | 0.888099 | -0.118595 | 0.005476 | 0.239970 | 0.303666 |
| XSP31Aug22C374.00 | CALL | 374.00 | $14.03 | $39.86 / 55 | $41.42 / 54 | 0 | 1 | 22.123696% | 0.894022 | -0.114966 | 0.005266 | 0.230768 | 0.305132 |
| XSP31Aug22C373.00 | CALL | 373.00 | | $40.78 / 54 | $42.35 / 53 | 0 | 0 | 22.090847% | 0.899731 | -0.111374 | 0.005059 | 0.221672 | 0.306510 |
| XSP31Aug22P373.00 | PUT | 373.00 | $12.10 | $1.37 / 561 | $1.42 / 686 | 0 | 5 | 26.090107% | -0.100269 | -0.087076 | 0.005059 | 0.221672 | -0.040172 |
| XSP31Aug22C372.00 | CALL | 372.00 | | $41.73 / 54 | $43.27 / 53 | 0 | 0 | 22.090983% | 0.905226 | -0.107824 | 0.004854 | 0.212695 | 0.307799 |
| XSP31Aug22P372.00 | PUT | 372.00 | $2.86 | $1.31 / 578 | $1.35 / 703 | 0 | 2 | 26.264981% | -0.094774 | -0.083591 | 0.004854 | 0.212695 | -0.037953 |
| XSP31Aug22C371.00 | CALL | 371.00 | | $42.65 / 54 | $44.22 / 53 | 0 | 0 | 22.053019% | 0.910510 | -0.104322 | 0.004652 | 0.203851 | 0.309002 |
| XSP31Aug22P371.00 | PUT | 371.00 | $2.11 | $1.24 / 595 | $1.29 / 720 | 0 | 4 | 26.424270% | -0.089490 | -0.080154 | 0.004652 | 0.203851 | -0.035821 |
| XSP31Aug22C370.00 | CALL | 370.00 | $28.05 | $43.59 / 54 | $45.15 / 53 | 0 | 4 | 21.968399% | 0.915585 | -0.100873 | 0.004453 | 0.195151 | 0.310119 |
| XSP31Aug22C369.00 | CALL | 369.00 | | $44.53 / 54 | $46.10 / 53 | 0 | 0 | 21.929541% | 0.920453 | -0.097481 | 0.004258 | 0.186608 | 0.311152 |
| XSP31Aug22P369.00 | PUT | 369.00 | $2.40 | $1.13 / 612 | $1.18 / 737 | 0 | 1 | 26.801541% | -0.079547 | -0.073443 | 0.004258 | 0.186608 | -0.031812 |
| XSP31Aug22C368.00 | CALL | 368.00 | | $45.48 / 54 | $47.04 / 53 | 0 | 0 | 21.841189% | 0.925119 | -0.094150 | 0.004067 | 0.178232 | 0.312101 |
| XSP31Aug22P368.00 | PUT | 368.00 | $3.60 | $1.08 / 629 | $1.12 / 754 | 0 | 4 | 26.969522% | -0.074881 | -0.070178 | 0.004067 | 0.178232 | -0.029933 |
| XSP31Aug22C367.00 | CALL | 367.00 | | $46.43 / 53 | $47.99 / 52 | 0 | 0 | 21.754763% | 0.929585 | -0.090887 | 0.003880 | 0.170033 | 0.312969 |
| XSP31Aug22P367.00 | PUT | 367.00 | $4.13 | $1.03 / 629 | $1.07 / 754 | 0 | 2 | 27.154483% | -0.070415 | -0.066979 | 0.003880 | 0.170033 | -0.028136 |
| XSP31Aug22C366.00 | CALL | 366.00 | | $47.38 / 53 | $48.94 / 52 | 0 | 0 | 21.609211% | 0.933854 | -0.087692 | 0.003697 | 0.162020 | 0.313756 |
| XSP31Aug22P366.00 | PUT | 366.00 | $4.69 | $0.98 / 646 | $1.03 / 771 | 0 | 2 | 27.352236% | -0.066146 | -0.063850 | 0.003697 | 0.162020 | -0.026419 |
| XSP31Aug22C365.00 | CALL | 365.00 | | $48.33 / 53 | $49.90 / 52 | 0 | 0 | 21.468209% | 0.937931 | -0.084572 | 0.003519 | 0.154202 | 0.314465 |
| XSP31Aug22P365.00 | PUT | 365.00 | $1.45 | $0.94 / 663 | $0.98 / 788 | 0 | 782 | 27.537924% | -0.062069 | -0.060795 | 0.003519 | 0.154202 | -0.024781 |
| XSP31Aug22C364.00 | CALL | 364.00 | | $49.26 / 53 | $50.83 / 52 | 0 | 0 | 20.855637% | 0.941819 | -0.081527 | 0.003345 | 0.146585 | 0.315098 |
| XSP31Aug22C363.00 | CALL | 363.00 | | $50.21 / 53 | $51.78 / 52 | 0 | 0 | 20.374120% | 0.945524 | -0.078562 | 0.003176 | 0.139177 | 0.315656 |
| XSP31Aug22P363.00 | PUT | 363.00 | $7.10 | $0.85 / 680 | $0.90 / 680 | 0 | 1 | 27.902878% | -0.054476 | -0.054915 | 0.003176 | 0.139177 | -0.021732 |
| XSP31Aug22C362.00 | CALL | 362.00 | $27.29 | $51.17 / 53 | $52.74 / 52 | 0 | 1 | 19.910396% | 0.949049 | -0.075679 | 0.003012 | 0.131982 | 0.316140 |
| XSP31Aug22C361.00 | CALL | 361.00 | | $52.13 / 53 | $53.70 / 52 | 0 | 0 | 19.204044% | 0.952398 | -0.072879 | 0.002853 | 0.125006 | 0.316554 |
| XSP31Aug22P361.00 | PUT | 361.00 | $1.79 | $0.78 / 697 | $0.82 / 697 | 0 | 11 | 28.285662% | -0.047602 | -0.049362 | 0.002853 | 0.125006 | -0.018974 |
| XSP31Aug22C360.00 | CALL | 360.00 | | $53.12 / 53 | $54.68 / 52 | 0 | 0 | 19.097085% | 0.955578 | -0.070164 | 0.002699 | 0.118253 | 0.316899 |
| XSP31Aug22P360.00 | PUT | 360.00 | $1.69 | $0.75 / 714 | $0.79 / 714 | 0 | 88 | 28.515674% | -0.044422 | -0.046713 | 0.002699 | 0.118253 | -0.017700 |
| XSP31Aug22C359.00 | CALL | 359.00 | | $54.08 / 51 | $55.65 / 51 | 0 | 0 | 17.829055% | 0.958592 | -0.067537 | 0.002550 | 0.111725 | 0.317177 |
| XSP31Aug22P359.00 | PUT | 359.00 | $7.82 | $0.71 / 714 | $0.75 / 714 | 0 | 1 | 28.657355% | -0.041408 | -0.044150 | 0.002550 | 0.111725 | -0.016493 |
| XSP31Aug22C358.00 | CALL | 358.00 | | $55.05 / 51 | $56.62 / 51 | 0 | 0 | 13.831582% | 0.961446 | -0.064997 | 0.002406 | 0.105425 | 0.317390 |
| XSP31Aug22P358.00 | PUT | 358.00 | $2.01 | $0.68 / 731 | $0.72 / 731 | 0 | 7 | 28.862695% | -0.038554 | -0.041676 | 0.002406 | 0.105425 | -0.015350 |
| XSP31Aug22C357.00 | CALL | 357.00 | | $55.99 / 51 | $57.56 / 51 | 0 | 0 | 16.372309% | 0.964145 | -0.062546 | 0.002267 | 0.099355 | 0.317540 |
| XSP31Aug22C356.00 | CALL | 356.00 | | $56.98 / 51 | $58.56 / 51 | 0 | 0 | 16.138381% | 0.966694 | -0.060184 | 0.002134 | 0.093515 | 0.317630 |
| XSP31Aug22P356.00 | PUT | 356.00 | $4.42 | $0.63 / 748 | $0.67 / 748 | 0 | 1 | 29.329911% | -0.033306 | -0.036993 | 0.002134 | 0.093515 | -0.013251 |
| XSP31Aug22C355.00 | CALL | 355.00 | | $57.93 / 51 | $59.52 / 51 | 0 | 0 | 19.070492% | 0.969099 | -0.057911 | 0.002006 | 0.087904 | 0.317662 |
| XSP31Aug22C354.00 | CALL | 354.00 | | $58.90 / 51 | $60.48 / 51 | 0 | 0 | 20.252632% | 0.971364 | -0.055727 | 0.001883 | 0.082524 | 0.317637 |
| XSP31Aug22P354.00 | PUT | 354.00 | $3.99 | $0.57 / 748 | $0.61 / 748 | 0 | 1 | 29.668542% | -0.028636 | -0.032667 | 0.001883 | 0.082524 | -0.011385 |
| XSP31Aug22C353.00 | CALL | 353.00 | | $59.90 / 51 | $61.47 / 51 | 0 | 0 | 0.000000% | 0.973495 | -0.053632 | 0.001766 | 0.077371 | 0.317558 |
| XSP31Aug22C352.00 | CALL | 352.00 | | $60.87 / 51 | $62.44 / 51 | 0 | 0 | 0.000000% | 0.975498 | -0.051626 | 0.001653 | 0.072445 | 0.317428 |
| XSP31Aug22P352.00 | PUT | 352.00 | $6.76 | $0.53 / 765 | $0.57 / 765 | 0 | 1 | 30.150672% | -0.024502 | -0.028695 | 0.001653 | 0.072445 | -0.009735 |
| XSP31Aug22C351.00 | CALL | 351.00 | | $61.85 / 51 | $63.41 / 51 | 0 | 0 | 0.000000% | 0.977377 | -0.049706 | 0.001546 | 0.067742 | 0.317248 |
| XSP31Aug22P351.00 | PUT | 351.00 | $1.46 | $0.51 / 782 | $0.54 / 782 | 0 | 1 | 30.327945% | -0.022623 | -0.026841 | 0.001546 | 0.067742 | -0.008986 |
| XSP31Aug22C350.00 | CALL | 350.00 | $56.01 | $62.80 / 51 | $64.39 / 51 | 0 | 10 | 0.000000% | 0.979138 | -0.047873 | 0.001444 | 0.063260 | 0.317021 |
| XSP31Aug22C349.00 | CALL | 349.00 | | $63.80 / 51 | $65.38 / 51 | 0 | 0 | 0.000000% | 0.980786 | -0.046124 | 0.001346 | 0.058995 | 0.316748 |
| XSP31Aug22P349.00 | PUT | 349.00 | $1.97 | $0.47 / 782 | $0.50 / 782 | 0 | 2 | 30.759200% | -0.019214 | -0.023389 | 0.001346 | 0.058995 | -0.007627 |
| XSP31Aug22C348.00 | CALL | 348.00 | | $64.78 / 51 | $66.36 / 51 | 0 | 0 | 0.000000% | 0.982326 | -0.044458 | 0.001254 | 0.054943 | 0.316433 |
| XSP31Aug22P348.00 | PUT | 348.00 | $0.94 | $0.45 / 799 | $0.49 / 799 | 0 | 1 | 31.018332% | -0.017674 | -0.021789 | 0.001254 | 0.054943 | -0.007013 |
| XSP31Aug22C347.00 | CALL | 347.00 | | $65.76 / 51 | $67.33 / 51 | 0 | 0 | 0.000000% | 0.983763 | -0.042874 | 0.001166 | 0.051098 | 0.316076 |
| XSP31Aug22P347.00 | PUT | 347.00 | $5.58 | $0.43 / 799 | $0.47 / 799 | 0 | 1 | 31.211425% | -0.016237 | -0.020270 | 0.001166 | 0.051098 | -0.006441 |
| XSP31Aug22C346.00 | CALL | 346.00 | | $66.74 / 51 | $68.29 / 51 | 0 | 0 | 0.000000% | 0.985103 | -0.041370 | 0.001083 | 0.047457 | 0.315680 |
| XSP31Aug22P346.00 | PUT | 346.00 | $1.33 | $0.41 / 924 | $0.45 / 799 | 0 | 0 | 31.392342% | -0.014897 | -0.018831 | 0.001083 | 0.047457 | -0.005907 |
| XSP31Aug22C345.00 | CALL | 345.00 | | $67.72 / 51 | $69.30 / 51 | 0 | 0 | 0.000000% | 0.986351 | -0.039943 | 0.001004 | 0.044014 | 0.315246 |
| XSP31Aug22P345.00 | PUT | 345.00 | $1.57 | $0.40 / 816 | $0.44 / 816 | 0 | 3 | 31.693335% | -0.013649 | -0.017469 | 0.001004 | 0.044014 | -0.005411 |
| XSP31Aug22C344.00 | CALL | 344.00 | | $68.68 / 51 | $70.26 / 51 | 0 | 0 | 0.000000% | 0.987510 | -0.038592 | 0.000930 | 0.040764 | 0.314778 |
| XSP31Aug22C343.00 | CALL | 343.00 | | $69.69 / 51 | $71.26 / 51 | 0 | 0 | 0.000000% | 0.988586 | -0.037315 | 0.000860 | 0.037699 | 0.314276 |
| XSP31Aug22P343.00 | PUT | 343.00 | $2.53 | $0.37 / 816 | $0.41 / 816 | 0 | 0 | 32.142804% | -0.011414 | -0.014971 | 0.000860 | 0.037699 | -0.004522 |
| XSP31Aug22C342.00 | CALL | 342.00 | | | | 0 | 0 | 0.000000% | 0.989583 | -0.036108 | 0.000794 | 0.034816 | 0.313743 |
| XSP31Aug22P342.00 | PUT | 342.00 | $0.68 | $0.36 / 816 | $0.39 / 816 | 0 | 3 | 32.356035% | -0.010417 | -0.013829 | 0.000794 | 0.034816 | -0.004126 |
| XSP31Aug22C341.00 | CALL | 341.00 | | $71.63 / 50 | $73.22 / 50 | 0 | 0 | 0.000000% | 0.990507 | -0.034970 | 0.000733 | 0.032107 | 0.313181 |
| XSP31Aug22P341.00 | PUT | 341.00 | $0.91 | $0.34 / 1,058 | $0.38 / 833 | 0 | 3 | 32.562002% | -0.009493 | -0.012756 | 0.000733 | 0.032107 | -0.003759 |
| XSP31Aug22C340.00 | CALL | 340.00 | | $72.64 / 50 | $74.21 / 50 | 0 | 0 | 0.000000% | 0.991360 | -0.033898 | 0.000675 | 0.029565 | 0.312590 |
| XSP31Aug22C339.00 | CALL | 339.00 | | $73.63 / 50 | $75.20 / 50 | 0 | 0 | 0.000000% | 0.992147 | -0.032890 | 0.000620 | 0.027185 | 0.311973 |
| XSP31Aug22P339.00 | PUT | 339.00 | | $0.32 / 833 | $0.36 / 833 | 0 | 0 | 33.096657% | -0.007853 | -0.010806 | 0.000620 | 0.027185 | -0.003108 |
| XSP31Aug22C338.00 | CALL | 338.00 | | $70.66 / 1 | $80.66 / 1 | 0 | 0 | 0.000000% | 0.992873 | -0.031942 | 0.000570 | 0.024959 | 0.311332 |
| XSP31Aug22P338.00 | PUT | 338.00 | | $0.31 / 833 | $0.35 / 1,033 | 0 | 0 | 33.357042% | -0.007127 | -0.009924 | 0.000570 | 0.024959 | -0.002820 |
| XSP31Aug22C337.00 | CALL | 337.00 | | $75.60 / 50 | $77.17 / 50 | 0 | 0 | 0.000000% | 0.993540 | -0.031053 | 0.000522 | 0.022882 | 0.310667 |
| XSP31Aug22P337.00 | PUT | 337.00 | | $0.30 / 850 | $0.34 / 1,275 | 0 | 0 | 33.612001% | -0.006460 | -0.009100 | 0.000522 | 0.022882 | -0.002555 |
| XSP31Aug22C336.00 | CALL | 336.00 | | $76.56 / 50 | $78.14 / 50 | 0 | 0 | 0.000000% | 0.994154 | -0.030220 | 0.000478 | 0.020946 | 0.309981 |
| XSP31Aug22P336.00 | PUT | 336.00 | | $0.29 / 850 | $0.33 / 1,375 | 0 | 0 | 33.861330% | -0.005846 | -0.008332 | 0.000478 | 0.020946 | -0.002312 |
| XSP31Aug22C335.00 | CALL | 335.00 | | $77.58 / 50 | $79.15 / 50 | 0 | 0 | 0.000000% | 0.994717 | -0.029440 | 0.000437 | 0.019145 | 0.309274 |
| XSP31Aug22C334.00 | CALL | 334.00 | | $78.54 / 50 | $80.14 / 50 | 0 | 0 | 0.000000% | 0.995232 | -0.028711 | 0.000399 | 0.017471 | 0.308549 |
| XSP31Aug22P334.00 | PUT | 334.00 | | $0.27 / 850 | $0.31 / 1,275 | 0 | 0 | 34.343248% | -0.004768 | -0.006953 | 0.000399 | 0.017471 | -0.001884 |
| XSP31Aug22C333.00 | CALL | 333.00 | | $79.53 / 50 | $81.12 / 50 | 0 | 0 | 0.000000% | 0.995704 | -0.028029 | 0.000363 | 0.015920 | 0.307807 |
| XSP31Aug22P333.00 | PUT | 333.00 | $1.30 | $0.26 / 850 | $0.30 / 975 | 0 | 1 | 34.572395% | -0.004296 | -0.006337 | 0.000363 | 0.015920 | -0.001697 |
| XSP31Aug22C332.00 | CALL | 332.00 | | $80.52 / 50 | $82.10 / 50 | 0 | 0 | 0.000000% | 0.996135 | -0.027394 | 0.000331 | 0.014484 | 0.307048 |
| XSP31Aug22P332.00 | PUT | 332.00 | $0.44 | $0.25 / 1,050 | $0.29 / 975 | 0 | 0 | 34.795473% | -0.003865 | -0.005766 | 0.000331 | 0.014484 | -0.001527 |
| XSP31Aug22C331.00 | CALL | 331.00 | | $81.51 / 50 | $83.09 / 50 | 0 | 0 | 0.000000% | 0.996527 | -0.026801 | 0.000300 | 0.013157 | 0.306274 |
| XSP31Aug22P331.00 | PUT | 331.00 | | $0.24 / 1,450 | $0.28 / 850 | 0 | 0 | 35.011170% | -0.003473 | -0.005239 | 0.000300 | 0.013157 | -0.001371 |
| XSP31Aug22C330.00 | CALL | 330.00 | $75.51 | $82.50 / 50 | $84.08 / 50 | 0 | 10 | 0.000000% | 0.996885 | -0.026250 | 0.000272 | 0.011932 | 0.305486 |
| XSP31Aug22C329.00 | CALL | 329.00 | | $79.54 / 1 | $89.54 / 1 | 0 | 0 | 0.000000% | 0.997210 | -0.025736 | 0.000247 | 0.010804 | 0.304685 |
| XSP31Aug22P329.00 | PUT | 329.00 | | $0.23 / 850 | $0.27 / 1,575 | 0 | 0 | 35.629571% | -0.002790 | -0.004304 | 0.000247 | 0.010804 | -0.001101 |
| XSP31Aug22C328.00 | CALL | 328.00 | | $84.51 / 50 | $86.08 / 50 | 0 | 0 | 0.000000% | 0.997505 | -0.025259 | 0.000223 | 0.009767 | 0.303872 |
| XSP31Aug22P328.00 | PUT | 328.00 | | $0.22 / 1,350 | $0.26 / 1,175 | 0 | 0 | 35.828037% | -0.002495 | -0.003892 | 0.000223 | 0.009767 | -0.000985 |
| XSP31Aug22C327.00 | CALL | 327.00 | | $85.47 / 50 | $87.05 / 50 | 0 | 0 | 0.000000% | 0.997772 | -0.024815 | 0.000201 | 0.008815 | 0.303048 |
| XSP31Aug22P327.00 | PUT | 327.00 | $1.10 | $0.22 / 850 | $0.25 / 850 | 0 | 3 | 36.128996% | -0.002228 | -0.003513 | 0.000201 | 0.008815 | -0.000879 |
| XSP31Aug22C326.00 | CALL | 326.00 | | $86.49 / 50 | $88.07 / 50 | 0 | 0 | 0.000000% | 0.998014 | -0.024403 | 0.000181 | 0.007943 | 0.302214 |
| XSP31Aug22P326.00 | PUT | 326.00 | | $0.21 / 1,050 | $0.25 / 1,657 | 0 | 0 | 36.424425% | -0.001986 | -0.003166 | 0.000181 | 0.007943 | -0.000784 |
| XSP31Aug22C325.00 | CALL | 325.00 | | $87.48 / 50 | $89.05 / 50 | 0 | 0 | 0.000000% | 0.998232 | -0.024020 | 0.000163 | 0.007146 | 0.301371 |
| XSP31Aug22P325.00 | PUT | 325.00 | $2.23 | $0.20 / 1,450 | $0.24 / 1,175 | 0 | 5 | 36.604912% | -0.001768 | -0.002849 | 0.000163 | 0.007146 | -0.000697 |
| XSP31Aug22C324.00 | CALL | 324.00 | | $84.52 / 1 | $94.52 / 1 | 0 | 0 | 0.000000% | 0.998429 | -0.023665 | 0.000146 | 0.006418 | 0.300520 |
| XSP31Aug22P324.00 | PUT | 324.00 | | $0.20 / 850 | $0.23 / 850 | 0 | 0 | 36.894375% | -0.001571 | -0.002559 | 0.000146 | 0.006418 | -0.000619 |
| XSP31Aug22C323.00 | CALL | 323.00 | | $89.47 / 50 | $91.04 / 50 | 0 | 0 | 0.000000% | 0.998606 | -0.023336 | 0.000131 | 0.005754 | 0.299660 |
| XSP31Aug22P323.00 | PUT | 323.00 | | $0.19 / 1,150 | $0.23 / 1,675 | 0 | 0 | 37.180266% | -0.001394 | -0.002295 | 0.000131 | 0.005754 | -0.000550 |
| XSP31Aug22C322.00 | CALL | 322.00 | | $90.46 / 50 | $92.03 / 50 | 0 | 0 | 0.000000% | 0.998765 | -0.023030 | 0.000118 | 0.005150 | 0.298793 |
| XSP31Aug22P322.00 | PUT | 322.00 | $1.58 | $0.19 / 850 | $0.22 / 975 | 0 | 1 | 37.462342% | -0.001235 | -0.002054 | 0.000118 | 0.005150 | -0.000487 |
| XSP31Aug22C321.00 | CALL | 321.00 | | $91.45 / 50 | $93.03 / 50 | 0 | 0 | 0.000000% | 0.998908 | -0.022747 | 0.000105 | 0.004602 | 0.297920 |
| XSP31Aug22P321.00 | PUT | 321.00 | | $0.18 / 1,150 | $0.22 / 1,657 | 0 | 0 | 37.744991% | -0.001092 | -0.001836 | 0.000105 | 0.004602 | -0.000430 |
| XSP31Aug22C320.00 | CALL | 320.00 | | $92.42 / 50 | $94.03 / 50 | 0 | 0 | 0.000000% | 0.999036 | -0.022484 | 0.000094 | 0.004105 | 0.297041 |
| XSP31Aug22P320.00 | PUT | 320.00 | $0.59 | $0.17 / 1,657 | $0.21 / 1,075 | 0 | 37 | 37.885104% | -0.000964 | -0.001638 | 0.000094 | 0.004105 | -0.000380 |
| XSP31Aug22C319.00 | CALL | 319.00 | | $89.48 / 1 | $99.48 / 1 | 0 | 0 | 0.000000% | 0.999150 | -0.022239 | 0.000083 | 0.003655 | 0.296157 |
| XSP31Aug22P319.00 | PUT | 319.00 | $1.00 | $0.17 / 1,050 | $0.21 / 1,657 | 0 | 2 | 38.291315% | -0.000850 | -0.001459 | 0.000083 | 0.003655 | -0.000335 |
| XSP31Aug22C318.00 | CALL | 318.00 | | $90.45 / 1 | $100.45 / 1 | 0 | 0 | 0.000000% | 0.999252 | -0.022012 | 0.000074 | 0.003249 | 0.295268 |
| XSP31Aug22P318.00 | PUT | 318.00 | | $0.16 / 1,657 | $0.20 / 1,075 | 0 | 0 | 38.418596% | -0.000748 | -0.001297 | 0.000074 | 0.003249 | -0.000294 |
| XSP31Aug22C317.00 | CALL | 317.00 | | $91.40 / 1 | $101.40 / 1 | 0 | 0 | 0.000000% | 0.999343 | -0.021801 | 0.000066 | 0.002883 | 0.294374 |
| XSP31Aug22P317.00 | PUT | 317.00 | | $0.16 / 1,250 | $0.20 / 1,657 | 0 | 0 | 38.824240% | -0.000657 | -0.001151 | 0.000066 | 0.002883 | -0.000259 |
| XSP31Aug22C316.00 | CALL | 316.00 | | $96.42 / 50 | $98.00 / 50 | 0 | 0 | 0.000000% | 0.999424 | -0.021605 | 0.000058 | 0.002554 | 0.293477 |
| XSP31Aug22P316.00 | PUT | 316.00 | $1.05 | $0.15 / 1,657 | $0.19 / 1,075 | 0 | 2 | 38.934506% | -0.000576 | -0.001020 | 0.000058 | 0.002554 | -0.000227 |
| XSP31Aug22C315.00 | CALL | 315.00 | | $97.41 / 50 | $98.98 / 50 | 0 | 0 | 0.000000% | 0.999496 | -0.021422 | 0.000052 | 0.002258 | 0.292576 |
| XSP31Aug22P315.00 | PUT | 315.00 | $1.18 | $0.15 / 1,450 | $0.19 / 1,657 | 0 | 0 | 39.339716% | -0.000504 | -0.000902 | 0.000052 | 0.002258 | -0.000198 |
| XSP31Aug22C314.00 | CALL | 314.00 | | $98.38 / 50 | $99.98 / 50 | 0 | 0 | 0.000000% | 0.999559 | -0.021251 | 0.000045 | 0.001993 | 0.291671 |
| XSP31Aug22P314.00 | PUT | 314.00 | | $0.15 / 850 | $0.18 / 1,075 | 0 | 0 | 39.591344% | -0.000441 | -0.000796 | 0.000045 | 0.001993 | -0.000173 |
| XSP31Aug22C313.00 | CALL | 313.00 | | $99.40 / 50 | $100.97 / 50 | 0 | 0 | 0.000000% | 0.999616 | -0.021091 | 0.000040 | 0.001755 | 0.290764 |
| XSP31Aug22P313.00 | PUT | 313.00 | | $0.14 / 1,657 | $0.18 / 1,657 | 0 | 0 | 39.838196% | -0.000384 | -0.000701 | 0.000040 | 0.001755 | -0.000151 |
| XSP31Aug22C312.00 | CALL | 312.00 | | | | 0 | 0 | 0.000000% | 0.999665 | -0.020941 | 0.000035 | 0.001544 | 0.289854 |
| XSP31Aug22P312.00 | PUT | 312.00 | $1.13 | $0.14 / 850 | $0.17 / 975 | 0 | 2 | 40.077069% | -0.000335 | -0.000617 | 0.000035 | 0.001544 | -0.000132 |
| XSP31Aug22C311.00 | CALL | 311.00 | | $101.36 / 50 | $102.97 / 50 | 0 | 0 | 0.000000% | 0.999709 | -0.020801 | 0.000031 | 0.001355 | 0.288942 |
| XSP31Aug22P311.00 | PUT | 311.00 | $1.08 | $0.13 / 1,657 | $0.17 / 1,657 | 0 | 4 | 40.314040% | -0.000291 | -0.000541 | 0.000031 | 0.001355 | -0.000114 |
| XSP31Aug22C310.00 | CALL | 310.00 | | $102.38 / 50 | $103.95 / 50 | 0 | 0 | 0.000000% | 0.999748 | -0.020669 | 0.000027 | 0.001187 | 0.288028 |
| XSP31Aug22P310.00 | PUT | 310.00 | | $0.13 / 850 | $0.16 / 850 | 0 | 0 | 40.546821% | -0.000252 | -0.000474 | 0.000027 | 0.001187 | -0.000099 |
| XSP31Aug22C309.00 | CALL | 309.00 | | $103.35 / 50 | $104.96 / 50 | 0 | 0 | 0.000000% | 0.999781 | -0.020544 | 0.000024 | 0.001038 | 0.287112 |
| XSP31Aug22P309.00 | PUT | 309.00 | | $0.12 / 1,657 | $0.16 / 1,375 | 0 | 0 | 40.770251% | -0.000219 | -0.000415 | 0.000024 | 0.001038 | -0.000086 |
| XSP31Aug22C308.00 | CALL | 308.00 | | $104.35 / 50 | $105.92 / 50 | 0 | 0 | 0.000000% | 0.999811 | -0.020426 | 0.000021 | 0.000906 | 0.286194 |
| XSP31Aug22P308.00 | PUT | 308.00 | | $0.12 / 1,350 | $0.16 / 1,782 | 0 | 0 | 41.174121% | -0.000189 | -0.000362 | 0.000021 | 0.000906 | -0.000074 |
| XSP31Aug22C307.00 | CALL | 307.00 | | $100.01 / 1 | $116.01 / 1 | 0 | 0 | 59.023544% | 0.999837 | -0.020314 | 0.000018 | 0.000789 | 0.285274 |
| XSP31Aug22P307.00 | PUT | 307.00 | | $0.12 / 850 | $0.15 / 975 | 0 | 0 | 41.390329% | -0.000163 | -0.000315 | 0.000018 | 0.000789 | -0.000064 |
| XSP31Aug22C306.00 | CALL | 306.00 | | $106.33 / 50 | $107.94 / 50 | 0 | 0 | 0.000000% | 0.999860 | -0.020208 | 0.000016 | 0.000686 | 0.284354 |
| XSP31Aug22P306.00 | PUT | 306.00 | $1.17 | $0.11 / 1,657 | $0.15 / 1,575 | 0 | 2 | 41.598609% | -0.000140 | -0.000274 | 0.000016 | 0.000686 | -0.000055 |
| XSP31Aug22C305.00 | CALL | 305.00 | | $107.33 / 50 | $108.91 / 50 | 0 | 0 | 0.000000% | 0.999879 | -0.020106 | 0.000014 | 0.000595 | 0.283432 |
| XSP31Aug22P305.00 | PUT | 305.00 | $2.53 | $0.11 / 1,150 | $0.15 / 1,782 | 0 | 1 | 42.002089% | -0.000121 | -0.000238 | 0.000014 | 0.000595 | -0.000047 |
| XSP31Aug22C304.00 | CALL | 304.00 | | $108.32 / 50 | $109.93 / 50 | 0 | 0 | 0.000000% | 0.999897 | -0.020009 | 0.000012 | 0.000515 | 0.282510 |
| XSP31Aug22P304.00 | PUT | 304.00 | | $0.11 / 850 | $0.14 / 1,075 | 0 | 0 | 42.203517% | -0.000103 | -0.000206 | 0.000012 | 0.000515 | -0.000041 |
| XSP31Aug22C303.00 | CALL | 303.00 | | $109.32 / 50 | $110.92 / 50 | 0 | 0 | 0.000000% | 0.999911 | -0.019916 | 0.000010 | 0.000445 | 0.281586 |
| XSP31Aug22P303.00 | PUT | 303.00 | | $0.10 / 1,657 | $0.14 / 1,550 | 0 | 0 | 42.395986% | -0.000089 | -0.000178 | 0.000010 | 0.000445 | -0.000035 |
| XSP31Aug22C302.00 | CALL | 302.00 | | $110.31 / 50 | $111.89 / 50 | 0 | 0 | 0.000000% | 0.999924 | -0.019827 | 0.000009 | 0.000384 | 0.280662 |
| XSP31Aug22P302.00 | PUT | 302.00 | $0.81 | $0.10 / 1,550 | $0.14 / 1,657 | 0 | 13 | 42.802696% | -0.000076 | -0.000154 | 0.000009 | 0.000384 | -0.000030 |
| XSP31Aug22C301.00 | CALL | 301.00 | | $87.10 / 1 | $137.10 / 1 | 0 | 0 | 0.000000% | 0.999935 | -0.019740 | 0.000008 | 0.000330 | 0.279737 |
| XSP31Aug22P301.00 | PUT | 301.00 | | $0.10 / 850 | $0.13 / 850 | 0 | 0 | 42.987053% | -0.000065 | -0.000132 | 0.000008 | 0.000330 | -0.000025 |
| XSP31Aug22C300.00 | CALL | 300.00 | | $112.33 / 50 | $113.91 / 50 | 0 | 0 | 0.000000% | 0.999945 | -0.019656 | 0.000006 | 0.000284 | 0.278811 |
| XSP31Aug22P300.00 | PUT | 300.00 | $0.76 | $0.09 / 1,657 | $0.13 / 1,350 | 0 | 0 | 43.161601% | -0.000055 | -0.000114 | 0.000006 | 0.000284 | -0.000022 |
| XSP31Aug22C295.00 | CALL | 295.00 | | $117.31 / 50 | $118.88 / 50 | 0 | 0 | 0.000000% | 0.999976 | -0.019269 | 0.000003 | 0.000128 | 0.274176 |
| XSP31Aug22P295.00 | PUT | 295.00 | | $0.08 / 1,650 | $0.12 / 1,657 | 0 | 0 | 44.689563% | -0.000024 | -0.000051 | 0.000003 | 0.000128 | -0.000009 |
| XSP31Aug22C290.00 | CALL | 290.00 | | $122.28 / 50 | $123.86 / 50 | 0 | 0 | 0.000000% | 0.999990 | -0.018914 | 0.000001 | 0.000055 | 0.269534 |
| XSP31Aug22P290.00 | PUT | 290.00 | | $0.07 / 1,050 | $0.10 / 850 | 0 | 0 | 45.875781% | -0.000010 | -0.000022 | 0.000001 | 0.000055 | -0.000004 |
| XSP31Aug22C285.00 | CALL | 285.00 | | $127.26 / 50 | $128.84 / 50 | 0 | 0 | 0.000000% | 0.999996 | -0.018575 | 0.000001 | 0.000022 | 0.264889 |
| XSP31Aug22P285.00 | PUT | 285.00 | | $0.06 / 1,250 | $0.09 / 850 | 0 | 0 | 47.258049% | -0.000004 | -0.000009 | 0.000001 | 0.000022 | -0.000001 |
| XSP31Aug22C280.00 | CALL | 280.00 | | $132.24 / 50 | $133.82 / 50 | 0 | 0 | 0.000000% | 0.999999 | -0.018243 | 0.000001 | 0.000009 | 0.260243 |
| XSP31Aug22P280.00 | PUT | 280.00 | | $0.05 / 1,657 | $0.09 / 1,657 | 0 | 0 | 48.934697% | -0.000001 | -0.000003 | 0.000001 | 0.000009 | -0.000001 |
| XSP31Aug22C275.00 | CALL | 275.00 | | $137.23 / 50 | $138.80 / 50 | 0 | 0 | 0.000000% | 1.000000 | -0.017916 | 0.000001 | 0.000003 | 0.255596 |
| XSP31Aug22P275.00 | PUT | 275.00 | | $0.04 / 1,657 | $0.08 / 1,657 | 0 | 0 | 50.177608% | -0.000001 | -0.000001 | 0.000001 | 0.000003 | 0.000000 |