XSP.IN Option Chain

Latest data for XSP.IN options expiring on August 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Latest Data |Download CSV |Updated: 07/06 4:01:17PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Aug22C420.00CALL420.00$2.19$2.00 / 550$2.08 / 42572119.417671%0.224727-0.1106920.0073560.4554130.127098
XSP31Aug22C455.00CALL455.00$0.19$0.13 / 1,782$0.18 / 1,45051219.093747%0.065303-0.0465350.0031230.1933640.037470
XSP31Aug22C429.00CALL429.00$1.05$1.00 / 820$1.07 / 5955118.903344%0.169431-0.0929560.0061970.3836960.096252
XSP31Aug22C409.00CALL409.00$4.24$4.27 / 322$4.37 / 2722020.444841%0.306477-0.1303040.0086150.5334000.172230
XSP31Aug22C382.00CALL382.00$16.08$16.44 / 119$16.55 / 1192224.355681%0.555140-0.1498060.0096980.6004060.305289
XSP31Aug22P382.00PUT382.00$14.49$13.60 / 136$13.72 / 1362025.422183%-0.444860-0.1330720.0096980.600406-0.289768
XSP31Aug22P348.00PUT348.00$5.11$4.62 / 390$4.71 / 3402030.039716%-0.154246-0.0821360.0058300.360921-0.097995
XSP31Aug22P302.00PUT302.00$1.16$0.94 / 873$0.99 / 7482036.899856%-0.009227-0.0087170.0006100.037749-0.005745
XSP31Aug22C435.00CALL435.00$0.64$0.62 / 1,097$0.68 / 68011018.729989%0.138409-0.0811510.0054200.3355920.078838
XSP31Aug22C430.00CALL430.00$0.93$0.93 / 737$0.99 / 6121318.874184%0.163941-0.0909710.0060670.3756260.093176
XSP31Aug22C410.00CALL410.00$4.30$4.00 / 322$4.10 / 27214520.324854%0.298435-0.1286930.0085130.5270770.167816
XSP31Aug22C400.00CALL400.00$6.60$7.28 / 170$7.39 / 17012221.613586%0.383663-0.1425050.0093720.5802440.214284
XSP31Aug22P365.00PUT365.00$8.92$8.19 / 221$8.29 / 221177827.949507%-0.284923-0.1161770.0083310.515816-0.183040
XSP31Aug22P359.00PUT359.00$7.82$6.74 / 305$6.85 / 2551028.729496%-0.234318-0.1054400.0075300.466204-0.149898
XSP31Aug22P354.00PUT354.00$6.64$5.70 / 339$5.80 / 2891029.348311%-0.195705-0.0952470.0067820.419868-0.124788
XSP31Aug22P325.00PUT325.00$2.06$2.00 / 703$2.07 / 5781032.917469%-0.048087-0.0348810.0024540.151909-0.030198
XSP31Aug22P320.00PUT320.00$1.75$1.67 / 754$1.74 / 62913633.647127%-0.035147-0.0270930.0019030.117819-0.022026
XSP31Aug22C520.00CALL520.00$0.03 / 1,6570026.568064%0.002787-0.0031050.0002100.0130070.001622
XSP31Aug22P520.00PUT520.00$133.94 / 50$135.53 / 500037.754811%-0.9972130.0196750.0002100.013007-0.808403
XSP31Aug22C515.00CALL515.00$0.03 / 1,5500025.801216%0.003673-0.0039830.0002690.0166780.002136
XSP31Aug22P515.00PUT515.00$128.98 / 50$130.55 / 500036.932829%-0.9963270.0185780.0002690.016678-0.800100
XSP31Aug22C510.00CALL510.00$0.03 / 1,2500025.025990%0.004818-0.0050790.0003430.0212570.002799
XSP31Aug22P510.00PUT510.00$123.99 / 50$125.57 / 500035.937430%-0.9951820.0172640.0003430.021257-0.791648
XSP31Aug22C505.00CALL505.00$0.03 / 8500024.236795%0.006286-0.0064360.0004350.0269250.003649
XSP31Aug22P505.00PUT505.00$118.99 / 50$120.58 / 500034.824688%-0.9937140.0156870.0004350.026925-0.783009
XSP31Aug22C500.00CALL500.00$0.04 / 1,6570024.105488%0.008158-0.0081030.0005470.0338860.004732
XSP31Aug22P500.00PUT500.00$114.01 / 50$115.60 / 500033.846890%-0.9918420.0138010.0005470.033886-0.774138
XSP31Aug22C495.00CALL495.00$0.04 / 1,4500023.279761%0.010530-0.0101360.0006840.0423640.006102
XSP31Aug22P495.00PUT495.00$109.05 / 50$110.62 / 500032.939946%-0.9894700.0115490.0006840.042364-0.764979
XSP31Aug22C490.00CALL490.00$0.98$0.05 / 1,6570022.962468%0.013514-0.0125920.0008500.0526010.007824
XSP31Aug22P490.00PUT490.00$104.05 / 50$105.64 / 500031.826128%-0.9864860.0088740.0008500.052601-0.755468
XSP31Aug22C485.00CALL485.00$0.90$0.01 / 1,575$0.05 / 1,2500320.977145%0.017245-0.0155340.0010470.0648500.009973
XSP31Aug22P485.00PUT485.00$99.09 / 50$100.66 / 500030.870961%-0.9827550.0057130.0010470.064850-0.745531
XSP31Aug22C480.00CALL480.00$1.25$0.02 / 1,000$0.06 / 1,6570320.721775%0.021873-0.0190230.0012820.0793660.012636
XSP31Aug22P480.00PUT480.00$94.10 / 50$95.68 / 500029.759450%-0.9781270.0020050.0012820.079366-0.735079
XSP31Aug22C479.00CALL479.00$0.02 / 1,375$0.06 / 1,4500020.549227%0.022922-0.0197920.0013340.0825630.013238
XSP31Aug22P479.00PUT479.00$93.12 / 50$94.69 / 500029.634898%-0.9770780.0011920.0013340.082563-0.732919
XSP31Aug22C478.00CALL478.00$0.02 / 1,782$0.06 / 1,0500020.371867%0.024015-0.0205860.0013870.0858630.013866
XSP31Aug22P478.00PUT478.00$92.12 / 50$93.70 / 500029.420289%-0.9759850.0003550.0013870.085863-0.730733
XSP31Aug22C477.00CALL477.00$0.02 / 1,782$0.07 / 1,6570020.446264%0.025154-0.0214050.0014420.0892670.014521
XSP31Aug22P477.00PUT477.00$91.11 / 50$92.70 / 500029.127395%-0.974846-0.0005080.0014420.089267-0.728521
XSP31Aug22C476.00CALL476.00$0.03 / 50$0.07 / 1,6570020.496233%0.026340-0.0222500.0014990.0927770.015202
XSP31Aug22P476.00PUT476.00$90.13 / 50$91.71 / 500028.997825%-0.973660-0.0013970.0014990.092777-0.726282
XSP31Aug22C475.00CALL475.00$0.03 / 1,175$0.07 / 1,5500020.318399%0.027575-0.0231200.0015570.0963950.015911
XSP31Aug22P475.00PUT475.00$89.14 / 50$90.71 / 500028.785210%-0.972425-0.0023120.0015570.096395-0.724016
XSP31Aug22C474.00CALL474.00$0.03 / 1,675$0.07 / 1,0500020.136524%0.028861-0.0240180.0016170.1001230.016649
XSP31Aug22P474.00PUT474.00$88.14 / 50$89.72 / 500028.571356%-0.971139-0.0032530.0016170.100123-0.721720
XSP31Aug22C473.00CALL473.00$0.03 / 1,657$0.08 / 1,6570020.163362%0.030200-0.0249430.0016790.1039620.017416
XSP31Aug22P473.00PUT473.00$87.13 / 50$88.72 / 500028.276504%-0.969800-0.0042210.0016790.103962-0.719394
XSP31Aug22C472.00CALL472.00$0.42$0.04 / 850$0.08 / 1,6570220.175322%0.031592-0.0258950.0017430.1079140.018215
XSP31Aug22P472.00PUT472.00$86.16 / 50$87.73 / 500028.178874%-0.968408-0.0052170.0017430.107914-0.717038
XSP31Aug22C471.00CALL471.00$9.69$0.04 / 1,450$0.08 / 1,2500119.988140%0.033040-0.0268740.0018090.1119800.019045
XSP31Aug22P471.00PUT471.00$85.16 / 50$86.74 / 500027.959178%-0.966960-0.0062410.0018090.111980-0.714650
XSP31Aug22C470.00CALL470.00$11.04$0.04 / 1,657$0.09 / 1,6570019.981624%0.034546-0.0278820.0018760.1161620.019908
XSP31Aug22P470.00PUT470.00$57.97$84.17 / 50$85.74 / 500127.743053%-0.965454-0.0072920.0018760.116162-0.712230
XSP31Aug22C469.00CALL469.00$0.05 / 950$0.09 / 1,6570019.962421%0.036111-0.0289180.0019460.1204610.020804
XSP31Aug22P469.00PUT469.00$83.16 / 50$84.74 / 500027.446219%-0.963889-0.0083720.0019460.120461-0.709776
XSP31Aug22C468.00CALL468.00$0.05 / 1,650$0.09 / 1,0500019.772474%0.037737-0.0299840.0020170.1248770.021735
XSP31Aug22P468.00PUT468.00$82.18 / 50$83.75 / 500027.299659%-0.962263-0.0094810.0020170.124877-0.707287
XSP31Aug22C467.00CALL467.00$0.59$0.05 / 1,657$0.10 / 1,6570219.740728%0.039426-0.0310780.0020900.1294130.022702
XSP31Aug22P467.00PUT467.00$81.19 / 50$82.76 / 500027.111880%-0.960574-0.0106190.0020900.129413-0.704763
XSP31Aug22C466.00CALL466.00$0.06 / 1,350$0.10 / 1,2500319.696271%0.041180-0.0322010.0021650.1340700.023705
XSP31Aug22P466.00PUT466.00$80.20 / 50$81.77 / 500026.926515%-0.958820-0.0117860.0021650.134070-0.702202
XSP31Aug22C465.00CALL465.00$0.06 / 1,657$0.11 / 1,6570019.646430%0.043000-0.0333540.0022430.1388470.024746
XSP31Aug22P465.00PUT465.00$79.20 / 50$80.78 / 500026.699876%-0.957000-0.0129830.0022430.138847-0.699603
XSP31Aug22C464.00CALL464.00$0.07 / 1,350$0.11 / 1,2500019.583247%0.044889-0.0345370.0023220.1437460.025826
XSP31Aug22P464.00PUT464.00$78.19 / 50$79.78 / 500026.400071%-0.955111-0.0142100.0023220.143746-0.696965
XSP31Aug22C463.00CALL463.00$0.07 / 1,657$0.12 / 1,6570019.515457%0.046849-0.0357490.0024030.1487680.026946
XSP31Aug22P463.00PUT463.00$77.22 / 50$78.79 / 500026.281101%-0.953151-0.0154660.0024030.148768-0.694287
XSP31Aug22C462.00CALL462.00$0.08 / 1,550$0.12 / 1,0500019.438362%0.048881-0.0369920.0024860.1539120.028107
XSP31Aug22P462.00PUT462.00$76.23 / 50$77.80 / 500026.086596%-0.951119-0.0167530.0024860.153912-0.691569
XSP31Aug22C461.00CALL461.00$11.53$0.09 / 975$0.13 / 1,6570119.471003%0.050988-0.0382650.0025710.1591790.029309
XSP31Aug22P461.00PUT461.00$75.22 / 50$76.81 / 500025.820105%-0.949012-0.0180690.0025710.159179-0.688808
XSP31Aug22C460.00CALL460.00$0.11$0.09 / 1,782$0.14 / 1,6570219.377260%0.053171-0.0395680.0026580.1645700.030555
XSP31Aug22P460.00PUT460.00$47.72$74.25 / 50$75.82 / 500125.692089%-0.946829-0.0194160.0026580.164570-0.686005
XSP31Aug22C459.00CALL459.00$0.12$0.10 / 1,675$0.14 / 9500419.277769%0.055432-0.0409010.0027470.1700840.031845
XSP31Aug22P459.00PUT459.00$73.26 / 50$74.83 / 500025.492522%-0.944568-0.0207930.0027470.170084-0.683157
XSP31Aug22C458.00CALL458.00$3.38$0.11 / 1,375$0.15 / 1,3500219.271855%0.057774-0.0422640.0028380.1757210.033181
XSP31Aug22P458.00PUT458.00$72.25 / 50$73.84 / 500025.223151%-0.942226-0.0222000.0028380.175721-0.680264
XSP31Aug22C457.00CALL457.00$0.12 / 1,075$0.16 / 1,5500019.253464%0.060199-0.0436580.0029310.1814800.034563
XSP31Aug22P457.00PUT457.00$71.27 / 50$72.85 / 500025.050082%-0.939801-0.0236370.0029310.181480-0.677324
XSP31Aug22C456.00CALL456.00$0.13 / 975$0.17 / 1,4500019.221402%0.062707-0.0450810.0030260.1873620.035992
XSP31Aug22P456.00PUT456.00$70.29 / 50$71.87 / 500024.907439%-0.937293-0.0251050.0030260.187362-0.674337
XSP31Aug22P455.00PUT455.00$69.29 / 50$70.88 / 500024.666738%-0.934697-0.0266020.0031230.193364-0.671302
XSP31Aug22C454.00CALL454.00$0.50$0.15 / 975$0.19 / 1,3500419.120164%0.067987-0.0480180.0032220.1994870.038997
XSP31Aug22P454.00PUT454.00$68.32 / 50$69.90 / 500024.550520%-0.932013-0.0281290.0032220.199487-0.668216
XSP31Aug22C453.00CALL453.00$0.27$0.16 / 1,075$0.20 / 1,05001319.056682%0.070762-0.0495300.0033230.2057290.040576
XSP31Aug22P453.00PUT453.00$67.34 / 50$68.91 / 500024.367347%-0.929238-0.0296850.0033230.205729-0.665080
XSP31Aug22C452.00CALL452.00$6.88$0.17 / 1,375$0.21 / 8500118.985204%0.073629-0.0510720.0034260.2120890.042206
XSP31Aug22P452.00PUT452.00$66.34 / 50$67.92 / 500024.120095%-0.926371-0.0312710.0034260.212089-0.661892
XSP31Aug22C451.00CALL451.00$0.22$0.18 / 1,657$0.23 / 1,65701418.969589%0.076591-0.0526420.0035300.2185640.043889
XSP31Aug22P451.00PUT451.00$65.37 / 50$66.94 / 500023.992752%-0.923409-0.0328850.0035300.218564-0.658651
XSP31Aug22C450.00CALL450.00$0.18$0.20 / 833$0.24 / 83302618.942535%0.079649-0.0542410.0036370.2251530.045627
XSP31Aug22P450.00PUT450.00$38.55$64.37 / 50$65.96 / 500123.771530%-0.920351-0.0345280.0036370.225153-0.655356
XSP31Aug22C449.00CALL449.00$0.20$0.21 / 1,624$0.26 / 1,4330418.902731%0.082806-0.0558680.0037450.2318550.047419
XSP31Aug22P449.00PUT449.00$63.39 / 50$64.97 / 500023.577550%-0.917194-0.0361980.0037450.231855-0.652006
XSP31Aug22C448.00CALL448.00$0.38$0.23 / 1,116$0.28 / 1,5910118.910886%0.086064-0.0575220.0038550.2386660.049267
XSP31Aug22P448.00PUT448.00$62.43 / 50$64.00 / 500023.495411%-0.913936-0.0378960.0038550.238666-0.648600
XSP31Aug22C447.00CALL447.00$0.25 / 816$0.29 / 8160018.844695%0.089424-0.0592020.0039670.2455830.051173
XSP31Aug22P447.00PUT447.00$61.45 / 1$63.02 / 10023.320824%-0.910576-0.0396200.0039670.245583-0.645137
XSP31Aug22C446.00CALL446.00$0.27 / 816$0.31 / 8160018.821338%0.092889-0.0609090.0040800.2526050.053137
XSP31Aug22P446.00PUT446.00$24.34$60.45 / 50$62.04 / 500123.086735%-0.907111-0.0413710.0040800.252605-0.641615
XSP31Aug22C445.00CALL445.00$0.29 / 799$0.34 / 1,5580018.835041%0.096460-0.0626410.0041950.2597270.055159
XSP31Aug22P445.00PUT445.00$23.98$59.48 / 50$61.06 / 500122.934404%-0.903540-0.0431470.0041950.259727-0.638035
XSP31Aug22C444.00CALL444.00$0.31 / 1,099$0.36 / 1,1990018.783726%0.100139-0.0643980.0043120.2669470.057242
XSP31Aug22P444.00PUT444.00$58.52 / 50$60.10 / 500022.855132%-0.899861-0.0449470.0043120.266947-0.634394
XSP31Aug22C443.00CALL443.00$0.33 / 1,524$0.38 / 7820018.719699%0.103929-0.0661780.0044300.2742600.059386
XSP31Aug22P443.00PUT443.00$57.55 / 50$59.12 / 500022.691382%-0.896071-0.0467720.0044300.274260-0.630692
XSP31Aug22C442.00CALL442.00$0.36 / 1,065$0.41 / 7650018.731744%0.107830-0.0679820.0045490.2816630.061592
XSP31Aug22P442.00PUT442.00$23.17$56.57 / 50$58.15 / 500122.519332%-0.892170-0.0486190.0045490.281663-0.626929
XSP31Aug22C441.00CALL441.00$0.39 / 965$0.44 / 7650018.727457%0.111845-0.0698070.0046700.2891510.063861
XSP31Aug22P441.00PUT441.00$55.62 / 50$57.19 / 500022.443642%-0.888155-0.0504870.0046700.289151-0.623102
XSP31Aug22C440.00CALL440.00$0.42 / 1,048$0.48 / 1,3480018.744305%0.115975-0.0716530.0047930.2967190.066193
XSP31Aug22P440.00PUT440.00$54.65 / 51$56.22 / 510022.286593%-0.884025-0.0523770.0047930.296719-0.619212
XSP31Aug22C439.00CALL439.00$0.46 / 731$0.51 / 8480018.742375%0.120222-0.0735180.0049160.3043640.068590
XSP31Aug22P439.00PUT439.00$53.69 / 51$55.26 / 510022.170434%-0.879778-0.0542860.0049160.304364-0.615257
XSP31Aug22C438.00CALL438.00$0.49 / 1,256$0.55 / 9310018.724820%0.124587-0.0754020.0050410.3120790.071053
XSP31Aug22P438.00PUT438.00$52.71 / 51$54.30 / 510022.003129%-0.875413-0.0562140.0050410.312079-0.611237
XSP31Aug22C437.00CALL437.00$0.53 / 1,239$0.59 / 8140018.722104%0.129073-0.0773030.0051660.3198590.073581
XSP31Aug22P437.00PUT437.00$51.81 / 51$53.34 / 510022.005777%-0.870927-0.0581590.0051660.319859-0.607151
XSP31Aug22C436.00CALL436.00$0.53$0.58 / 697$0.63 / 69701918.734714%0.133680-0.0792200.0052930.3276990.076175
XSP31Aug22P436.00PUT436.00$50.86 / 51$52.39 / 510021.908947%-0.866320-0.0601200.0052930.327699-0.602999
XSP31Aug22P435.00PUT435.00$49.88 / 51$51.45 / 510021.761661%-0.861591-0.0620950.0054200.335592-0.598779
XSP31Aug22C434.00CALL434.00$0.68 / 805$0.74 / 1,0800018.791746%0.143263-0.0830960.0055490.3435320.081567
XSP31Aug22P434.00PUT434.00$48.96 / 51$50.49 / 510021.689122%-0.856737-0.0640830.0055490.343532-0.594491
XSP31Aug22C433.00CALL433.00$0.73 / 888$0.79 / 6630018.777963%0.148242-0.0850520.0056780.3515130.084366
XSP31Aug22P433.00PUT433.00$48.02 / 52$49.55 / 520021.606824%-0.851758-0.0660830.0056780.351513-0.590135
XSP31Aug22C432.00CALL432.00$0.79 / 771$0.85 / 6460018.796320%0.153347-0.0870170.0058070.3595270.087233
XSP31Aug22P432.00PUT432.00$47.09 / 52$48.62 / 520021.551577%-0.846653-0.0680920.0058070.359527-0.585710
XSP31Aug22C431.00CALL431.00$1.53$0.85 / 1,054$0.92 / 6290218.822626%0.158580-0.0889910.0059370.3675670.090170
XSP31Aug22P431.00PUT431.00$46.16 / 52$47.69 / 520021.484425%-0.841420-0.0701100.0059370.367567-0.581216
XSP31Aug22P430.00PUT430.00$27.32$45.21 / 52$46.82 / 520021.477714%-0.836059-0.0721340.0060670.375626-0.576652
XSP31Aug22P429.00PUT429.00$44.32 / 53$45.85 / 530021.386319%-0.830569-0.0741620.0061970.383696-0.572018
XSP31Aug22C428.00CALL428.00$1.08 / 803$1.15 / 5780018.932332%0.175050-0.0949430.0063280.3917690.099398
XSP31Aug22P428.00PUT428.00$43.40 / 53$44.93 / 530021.319365%-0.824950-0.0761930.0063280.391769-0.567314
XSP31Aug22C427.00CALL427.00$1.64$1.17 / 686$1.24 / 5610318.982525%0.180801-0.0969310.0064580.3998370.102615
XSP31Aug22P427.00PUT427.00$42.49 / 53$44.02 / 530021.270813%-0.819199-0.0782250.0064580.399837-0.562540
XSP31Aug22C426.00CALL426.00$1.27 / 544$1.34 / 5440019.047974%0.186682-0.0989180.0065880.4078910.105902
XSP31Aug22P426.00PUT426.00$41.59 / 54$43.12 / 540021.243324%-0.813318-0.0802560.0065880.407891-0.557695
XSP31Aug22C425.00CALL425.00$1.09$1.37 / 652$1.44 / 52701219.090324%0.192694-0.1009010.0067180.4159220.109260
XSP31Aug22P425.00PUT425.00$50.12$40.67 / 54$42.24 / 540421.202562%-0.807306-0.0822830.0067180.415922-0.552780
XSP31Aug22C424.00CALL424.00$1.04$1.48 / 510$1.55 / 5100419.146360%0.198838-0.1028790.0068470.4239210.112687
XSP31Aug22P424.00PUT424.00$34.82$39.81 / 54$41.34 / 540121.204799%-0.801162-0.0843050.0068470.423921-0.547794
XSP31Aug22C423.00CALL423.00$1.00$1.59 / 601$1.67 / 47606019.195437%0.205113-0.1048490.0069760.4318800.116185
XSP31Aug22P423.00PUT423.00$38.93 / 55$40.46 / 550021.192039%-0.794887-0.0863190.0069760.431880-0.542738
XSP31Aug22C422.00CALL422.00$1.15$1.72 / 573$1.80 / 4590719.273663%0.211520-0.1068100.0071030.4397880.119753
XSP31Aug22P422.00PUT422.00$38.07 / 55$39.59 / 550021.205558%-0.788480-0.0883230.0071030.439788-0.537613
XSP31Aug22C421.00CALL421.00$4.26$1.85 / 567$1.93 / 4420319.325199%0.218058-0.1087580.0072300.4476350.123391
XSP31Aug22P421.00PUT421.00$37.20 / 56$38.73 / 560021.202922%-0.781942-0.0903150.0072300.447635-0.532417
XSP31Aug22P420.00PUT420.00$27.70$36.32 / 56$37.88 / 560421.182480%-0.775273-0.0922920.0073560.455413-0.527153
XSP31Aug22C419.00CALL419.00$2.15 / 510$2.23 / 4080019.482822%0.231527-0.1126080.0074800.4631110.130873
XSP31Aug22P419.00PUT419.00$35.50 / 57$37.03 / 570021.226179%-0.768473-0.0942530.0074800.463111-0.521819
XSP31Aug22C418.00CALL418.00$2.31 / 488$2.40 / 3910019.568919%0.238456-0.1145060.0076030.4707190.134717
XSP31Aug22P418.00PUT418.00$31.55$34.69 / 58$36.21 / 580121.298987%-0.761544-0.0961940.0076030.470719-0.516418
XSP31Aug22C417.00CALL417.00$2.48 / 492$2.57 / 3740019.643074%0.245514-0.1163820.0077240.4782260.138628
XSP31Aug22P417.00PUT417.00$33.84 / 58$35.37 / 580021.280062%-0.754486-0.0981140.0077240.478226-0.510949
XSP31Aug22C416.00CALL416.00$2.66 / 446$2.76 / 3570019.733986%0.252701-0.1182330.0078440.4856220.142606
XSP31Aug22P416.00PUT416.00$33.04 / 59$34.57 / 590021.349729%-0.747299-0.1000090.0078440.485622-0.505414
XSP31Aug22C415.00CALL415.00$2.32$2.86 / 425$2.95 / 3400219.825025%0.260014-0.1200580.0079610.4928970.146649
XSP31Aug22P415.00PUT415.00$44.45$32.24 / 59$33.77 / 590121.402687%-0.739986-0.1018780.0079610.492897-0.499813
XSP31Aug22C414.00CALL414.00$9.54$3.06 / 428$3.16 / 3230119.917626%0.267453-0.1218540.0080770.5000400.150758
XSP31Aug22P414.00PUT414.00$31.43 / 60$32.95 / 600021.400741%-0.732547-0.1037170.0080770.500040-0.494146
XSP31Aug22C413.00CALL413.00$2.56$3.28 / 403$3.38 / 3230820.020848%0.275017-0.1236170.0081900.5070400.154930
XSP31Aug22P413.00PUT413.00$37.99$30.65 / 61$32.18 / 610121.468063%-0.724983-0.1055250.0081900.507040-0.488417
XSP31Aug22C412.00CALL412.00$17.93$3.51 / 356$3.61 / 3060120.124151%0.282702-0.1253470.0083000.5138870.159164
XSP31Aug22P412.00PUT412.00$42.12$29.90 / 62$31.43 / 620221.573675%-0.717298-0.1072980.0083000.513887-0.482624
XSP31Aug22C411.00CALL411.00$3.75 / 339$3.85 / 2890020.223250%0.290509-0.1270400.0084080.5205700.163460
XSP31Aug22P411.00PUT411.00$29.13 / 63$30.65 / 630021.602853%-0.709491-0.1090340.0084080.520570-0.476771
XSP31Aug22P410.00PUT410.00$28.36 / 64$29.92 / 640021.664584%-0.701565-0.1107310.0085130.527077-0.470858
XSP31Aug22P409.00PUT409.00$17.08$27.68 / 65$29.20 / 650121.809771%-0.693523-0.1123860.0086150.533400-0.464886
XSP31Aug22C408.00CALL408.00$4.55 / 305$4.65 / 2550020.559034%0.314633-0.1318710.0087140.5395260.176700
XSP31Aug22P408.00PUT408.00$26.96 / 66$28.49 / 660021.902467%-0.685367-0.1139970.0087140.539526-0.458857
XSP31Aug22C407.00CALL407.00$6.62$4.85 / 288$4.95 / 2380120.692062%0.322902-0.1333900.0088100.5454460.181226
XSP31Aug22P407.00PUT407.00$26.26 / 67$27.79 / 670022.002160%-0.677098-0.1155600.0088100.545446-0.452774
XSP31Aug22C406.00CALL406.00$23.45$5.15 / 288$5.26 / 2380020.811269%0.331279-0.1348600.0089020.5511480.185805
XSP31Aug22P406.00PUT406.00$25.57 / 68$27.09 / 680022.091630%-0.668721-0.1170740.0089020.551148-0.446637
XSP31Aug22C405.00CALL405.00$3.83$5.47 / 221$5.58 / 2210120.935810%0.339763-0.1362780.0089900.5566230.190436
XSP31Aug22P405.00PUT405.00$24.85 / 69$26.41 / 690022.151714%-0.660237-0.1185360.0089900.556623-0.440449
XSP31Aug22C404.00CALL404.00$5.81 / 204$5.92 / 2040021.076448%0.348350-0.1376420.0090750.5618610.195115
XSP31Aug22P404.00PUT404.00$24.23 / 70$25.76 / 700022.314184%-0.651650-0.1199440.0090750.561861-0.434211
XSP31Aug22C403.00CALL403.00$6.16 / 204$6.27 / 2040021.212885%0.357037-0.1389490.0091560.5668520.199842
XSP31Aug22P403.00PUT403.00$23.58 / 71$25.11 / 710022.427512%-0.642963-0.1212940.0091560.566852-0.427927
XSP31Aug22C402.00CALL402.00$4.73$6.52 / 187$6.63 / 18705021.345657%0.365820-0.1401960.0092320.5715850.204614
XSP31Aug22P402.00PUT402.00$22.95 / 73$24.47 / 730022.543279%-0.634180-0.1225850.0092320.571585-0.421597
XSP31Aug22C401.00CALL401.00$5.76$6.89 / 187$7.00 / 18705421.474505%0.374697-0.1413820.0093040.5760520.209429
XSP31Aug22P401.00PUT401.00$22.33 / 74$23.85 / 740022.668676%-0.625303-0.1238150.0093040.576052-0.415225
XSP31Aug22P400.00PUT400.00$26.50$21.72 / 75$23.24 / 750122.791629%-0.616337-0.1249820.0093720.580244-0.408812
XSP31Aug22C399.00CALL399.00$7.55$7.69 / 170$7.80 / 1700421.769126%0.392714-0.1435610.0094350.5841510.219177
XSP31Aug22P399.00PUT399.00$21.12 / 77$22.65 / 770022.920857%-0.607286-0.1260820.0094350.584151-0.402361
XSP31Aug22C398.00CALL398.00$8.10 / 153$8.21 / 1530021.903059%0.401847-0.1445500.0094930.5877640.224104
XSP31Aug22P398.00PUT398.00$20.54 / 78$22.07 / 780023.056136%-0.598153-0.1271140.0094930.587764-0.395876
XSP31Aug22C397.00CALL397.00$7.17$8.53 / 153$8.65 / 1530222.059153%0.411057-0.1454680.0095470.5910770.229065
XSP31Aug22P397.00PUT397.00$19.97 / 80$21.50 / 800023.188767%-0.588943-0.1280770.0095470.591077-0.389358
XSP31Aug22C396.00CALL396.00$8.66$8.98 / 153$9.09 / 1530522.211276%0.420339-0.1463150.0095950.5940800.234055
XSP31Aug22P396.00PUT396.00$19.42 / 81$20.94 / 810023.327399%-0.579661-0.1289670.0095950.594080-0.382810
XSP31Aug22C395.00CALL395.00$8.67$9.43 / 136$9.54 / 1360122.351214%0.429690-0.1470880.0096390.5967660.239071
XSP31Aug22P395.00PUT395.00$13.54$19.56 / 102$19.67 / 1020023.429795%-0.570310-0.1297840.0096390.596766-0.376236
XSP31Aug22C394.00CALL394.00$9.90 / 136$10.01 / 1360022.504643%0.439104-0.1477860.0096770.5991290.244112
XSP31Aug22P394.00PUT394.00$8.05$19.03 / 102$19.14 / 1020123.572286%-0.560896-0.1305250.0096770.599129-0.369637
XSP31Aug22C393.00CALL393.00$10.38 / 136$10.49 / 1360022.654758%0.448576-0.1484060.0097100.6011630.249173
XSP31Aug22P393.00PUT393.00$33.37$18.51 / 119$18.62 / 11901223.713015%-0.551424-0.1311900.0097100.601163-0.363018
XSP31Aug22C392.00CALL392.00$10.88 / 136$10.99 / 1360022.820957%0.458103-0.1489480.0097370.6028600.254252
XSP31Aug22P392.00PUT392.00$18.01 / 119$18.12 / 1190023.865283%-0.541897-0.1317750.0097370.602860-0.356381
XSP31Aug22C391.00CALL391.00$11.38 / 136$11.49 / 1360022.961603%0.467678-0.1494100.0097590.6042150.259346
XSP31Aug22P391.00PUT391.00$17.52 / 119$17.63 / 1190024.019512%-0.532322-0.1322810.0097590.604215-0.349730
XSP31Aug22C390.00CALL390.00$15.77$11.90 / 136$12.01 / 13604723.120478%0.477296-0.1497910.0097750.6052240.264451
XSP31Aug22P390.00PUT390.00$21.35$17.04 / 119$17.15 / 1190324.171348%-0.522704-0.1327060.0097750.605224-0.343067
XSP31Aug22C389.00CALL389.00$12.43 / 119$12.54 / 1190023.276533%0.486952-0.1500900.0097860.6058810.269564
XSP31Aug22P389.00PUT389.00$16.57 / 119$16.68 / 1190024.321328%-0.513048-0.1330480.0097860.605881-0.336397
XSP31Aug22C388.00CALL388.00$12.97 / 119$13.08 / 1190023.430268%0.496641-0.1503050.0097910.6061840.274681
XSP31Aug22P388.00PUT388.00$16.12 / 119$16.23 / 1190024.486380%-0.503359-0.1333070.0097910.606184-0.329722
XSP31Aug22C387.00CALL387.00$13.52 / 119$13.64 / 1190023.590325%0.506356-0.1504360.0097900.6061290.279800
XSP31Aug22P387.00PUT387.00$15.67 / 119$15.78 / 1190024.633841%-0.493644-0.1334820.0097900.606129-0.323045
XSP31Aug22C386.00CALL386.00$13.23$14.08 / 119$14.20 / 1190123.741824%0.516094-0.1504820.0097830.6057120.284916
XSP31Aug22P386.00PUT386.00$21.65$15.24 / 119$15.35 / 1190124.797224%-0.483906-0.1335720.0097830.605712-0.316371
XSP31Aug22C385.00CALL385.00$14.66 / 119$14.77 / 1190023.898398%0.525846-0.1504420.0097710.6049330.290027
XSP31Aug22P385.00PUT385.00$12.83$14.81 / 119$14.93 / 11901624.951079%-0.474154-0.1335760.0097710.604933-0.309703
XSP31Aug22C384.00CALL384.00$15.24 / 119$15.35 / 1190024.045507%0.535609-0.1503160.0097520.6037890.295128
XSP31Aug22P384.00PUT384.00$14.40 / 119$14.51 / 1190025.105493%-0.464391-0.1334940.0097520.603789-0.303044
XSP31Aug22C383.00CALL383.00$14.34$15.84 / 119$15.95 / 1190424.209152%0.545375-0.1501050.0097280.6022800.300217
XSP31Aug22P383.00PUT383.00$14.00 / 136$14.11 / 1360025.267873%-0.454625-0.1333260.0097280.602280-0.296397
XSP31Aug22C381.00CALL381.00$15.93$17.05 / 119$17.16 / 1190124.501830%0.564897-0.1494220.0096610.5981670.310341
XSP31Aug22P381.00PUT381.00$16.13$13.22 / 136$13.33 / 1360125.576887%-0.435103-0.1327310.0096610.598167-0.283158
XSP31Aug22C380.00CALL380.00$15.44$17.68 / 119$17.79 / 1190224.664520%0.574639-0.1489510.0096190.5955650.315369
XSP31Aug22P380.00PUT380.00$16.84$12.85 / 136$12.96 / 13601325.740512%-0.425361-0.1323040.0096190.595565-0.276572
XSP31Aug22C379.00CALL379.00$18.31 / 102$18.42 / 1020024.810231%0.584362-0.1483950.0095720.5926010.320370
XSP31Aug22P379.00PUT379.00$12.48 / 136$12.59 / 1360025.887902%-0.415638-0.1317910.0095720.592601-0.270014
XSP31Aug22C378.00CALL378.00$18.95 / 102$19.06 / 1020024.960636%0.594059-0.1477530.0095180.5892780.325340
XSP31Aug22P378.00PUT378.00$12.12 / 136$12.24 / 1360026.049233%-0.405941-0.1311930.0095180.589278-0.263486
XSP31Aug22C377.00CALL377.00$17.15$19.60 / 102$19.71 / 1020225.108344%0.603724-0.1470260.0094580.5855990.330275
XSP31Aug22P377.00PUT377.00$13.19$11.78 / 153$11.89 / 1530426.207746%-0.396276-0.1305110.0094580.585599-0.256993
XSP31Aug22C376.00CALL376.00$19.53 / 83$21.05 / 830025.215071%0.613352-0.1462160.0093930.5815680.335172
XSP31Aug22P376.00PUT376.00$14.66$11.44 / 153$11.55 / 1530226.361119%-0.386648-0.1297440.0093930.581568-0.250538
XSP31Aug22C375.00CALL375.00$19.48$20.19 / 82$21.72 / 820825.357546%0.622935-0.1453230.0093230.5771910.340028
XSP31Aug22P375.00PUT375.00$14.87$11.11 / 153$11.22 / 1530526.516755%-0.377065-0.1288950.0093230.577191-0.244125
XSP31Aug22C374.00CALL374.00$20.88 / 81$22.43 / 810025.545697%0.632468-0.1443480.0092460.5724710.344838
XSP31Aug22P374.00PUT374.00$14.35$10.78 / 153$10.89 / 1530126.657511%-0.367532-0.1279640.0092460.572471-0.237757
XSP31Aug22C373.00CALL373.00$21.54 / 79$23.07 / 790025.630613%0.641946-0.1432930.0091650.5674160.349599
XSP31Aug22P373.00PUT373.00$12.10$10.47 / 170$10.58 / 1700526.818541%-0.358054-0.1269530.0091650.567416-0.231437
XSP31Aug22C372.00CALL372.00$22.23 / 78$23.76 / 780025.770502%0.651362-0.1421590.0090780.5620320.354309
XSP31Aug22P372.00PUT372.00$13.01$10.16 / 170$10.27 / 1700226.965081%-0.348638-0.1258620.0090780.562032-0.225170
XSP31Aug22C371.00CALL371.00$22.93 / 77$24.45 / 770025.904075%0.660711-0.1409480.0089860.5563260.358963
XSP31Aug22P371.00PUT371.00$9.86 / 170$9.97 / 1700027.114955%-0.339289-0.1246950.0089860.556326-0.218959
XSP31Aug22C370.00CALL370.00$17.60$23.67 / 76$25.19 / 760426.104437%0.669987-0.1396610.0088880.5503060.363557
XSP31Aug22P370.00PUT370.00$13.09$9.56 / 187$9.67 / 1870927.250394%-0.330013-0.1234520.0088880.550306-0.212806
XSP31Aug22C369.00CALL369.00$24.34 / 75$25.86 / 750026.161919%0.679183-0.1383010.0087860.5439800.368090
XSP31Aug22P369.00PUT369.00$9.27 / 187$9.38 / 1870027.389548%-0.320817-0.1221360.0087860.543980-0.206716
XSP31Aug22C368.00CALL368.00$25.06 / 74$26.58 / 740026.295992%0.688296-0.1368690.0086790.5373590.372557
XSP31Aug22P368.00PUT368.00$9.31$8.99 / 187$9.10 / 1870127.532821%-0.311704-0.1207480.0086790.537359-0.200691
XSP31Aug22C367.00CALL367.00$25.78 / 74$27.30 / 740026.420279%0.697320-0.1353680.0085680.5304500.376956
XSP31Aug22P367.00PUT367.00$11.57$8.72 / 204$8.82 / 2040227.676314%-0.302680-0.1192900.0085680.530450-0.194735
XSP31Aug22C366.00CALL366.00$26.52 / 73$28.05 / 730026.572527%0.706248-0.1338000.0084520.5232660.381283
XSP31Aug22P366.00PUT366.00$8.45 / 204$8.56 / 2040027.819706%-0.293752-0.1177660.0084520.523266-0.188850
XSP31Aug22C365.00CALL365.00$27.24 / 72$28.77 / 720026.662541%0.715077-0.1321670.0083310.5158160.385535
XSP31Aug22C364.00CALL364.00$28.00 / 71$29.56 / 710026.845454%0.723800-0.1304720.0082070.5081120.389710
XSP31Aug22P364.00PUT364.00$7.93 / 221$8.04 / 2210028.085579%-0.276200-0.1145260.0082070.508112-0.177307
XSP31Aug22C363.00CALL363.00$28.73 / 70$30.26 / 700026.894230%0.732414-0.1287180.0080790.5001650.393805
XSP31Aug22P363.00PUT363.00$7.68 / 221$7.79 / 2210028.217788%-0.267586-0.1128160.0080790.500165-0.171655
XSP31Aug22C362.00CALL362.00$29.50 / 70$31.06 / 700027.068569%0.740914-0.1269080.0079470.4919880.397817
XSP31Aug22P362.00PUT362.00$7.44 / 238$7.54 / 2380028.346275%-0.259086-0.1110490.0079470.491988-0.166085
XSP31Aug22C361.00CALL361.00$30.26 / 69$31.79 / 690027.151649%0.749294-0.1250440.0078110.4835940.401743
XSP31Aug22P361.00PUT361.00$7.20 / 238$7.30 / 2380028.471157%-0.250706-0.1092290.0078110.483594-0.160601
XSP31Aug22C360.00CALL360.00$31.01 / 68$32.53 / 680027.214831%0.757552-0.1231290.0076720.4749950.405582
XSP31Aug22P360.00PUT360.00$9.78$6.97 / 255$7.07 / 25508428.602898%-0.242448-0.1073580.0076720.474995-0.155204
XSP31Aug22C359.00CALL359.00$31.78 / 68$33.30 / 680027.315943%0.765682-0.1211670.0075300.4662040.409331
XSP31Aug22C358.00CALL358.00$32.57 / 67$34.14 / 670027.499557%0.773681-0.1191600.0073850.4572360.412987
XSP31Aug22P358.00PUT358.00$8.20$6.52 / 322$6.63 / 2720628.858610%-0.226319-0.1034770.0073850.457236-0.144684
XSP31Aug22C357.00CALL357.00$33.35 / 67$34.88 / 670027.551124%0.781546-0.1171130.0072380.4481040.416549
XSP31Aug22P357.00PUT357.00$6.31 / 322$6.41 / 2720028.981023%-0.218454-0.1014730.0072380.448104-0.139564
XSP31Aug22C356.00CALL356.00$34.14 / 66$35.71 / 660027.699166%0.789272-0.1150270.0070880.4388220.420015
XSP31Aug22P356.00PUT356.00$6.10 / 339$6.20 / 2720029.101578%-0.210728-0.0994310.0070880.438822-0.134540
XSP31Aug22C355.00CALL355.00$34.91 / 65$36.44 / 650027.694215%0.796856-0.1129070.0069360.4294050.423383
XSP31Aug22P355.00PUT355.00$6.92$5.90 / 339$6.00 / 28901729.231237%-0.203144-0.0973550.0069360.429405-0.129614
XSP31Aug22C354.00CALL354.00$35.73 / 65$37.26 / 650027.834691%0.804295-0.1107550.0067820.4198680.426651
XSP31Aug22C353.00CALL353.00$36.53 / 64$38.10 / 640027.965310%0.811588-0.1085760.0066260.4102230.429819
XSP31Aug22P353.00PUT353.00$5.51 / 356$5.61 / 3060029.473711%-0.188412-0.0931120.0066260.410223-0.120063
XSP31Aug22C352.00CALL352.00$37.32 / 64$38.85 / 640027.956584%0.818730-0.1063720.0064690.4004880.432884
XSP31Aug22P352.00PUT352.00$5.32 / 356$5.42 / 3060029.587019%-0.181270-0.0909520.0064690.400488-0.115441
XSP31Aug22C351.00CALL351.00$38.14 / 63$39.66 / 630028.041884%0.825719-0.1041470.0063100.3906750.435845
XSP31Aug22P351.00PUT351.00$5.14 / 373$5.23 / 3230029.697837%-0.174281-0.0887710.0063100.390675-0.110921
XSP31Aug22C350.00CALL350.00$69.85$38.97 / 63$40.54 / 630028.216717%0.832554-0.1019050.0061510.3808000.438702
XSP31Aug22P350.00PUT350.00$7.00$4.96 / 373$5.06 / 3230229.821665%-0.167446-0.0865720.0061510.380800-0.106507
XSP31Aug22C349.00CALL349.00$39.80 / 62$41.37 / 620028.310258%0.839233-0.0996480.0059900.3708770.441453
XSP31Aug22P349.00PUT349.00$4.79 / 390$4.88 / 3400029.931210%-0.160767-0.0843600.0059900.370877-0.102198
XSP31Aug22C348.00CALL348.00$40.63 / 62$42.20 / 620028.391831%0.845754-0.0973810.0058300.3609210.444098
XSP31Aug22C347.00CALL347.00$41.46 / 62$43.03 / 620028.457059%0.852115-0.0951060.0056680.3509460.446637
XSP31Aug22P347.00PUT347.00$4.46 / 407$4.55 / 3570030.163803%-0.147885-0.0799050.0056680.350946-0.093899
XSP31Aug22C346.00CALL346.00$42.30 / 61$43.87 / 610028.537723%0.858316-0.0928270.0055070.3409670.449068
XSP31Aug22P346.00PUT346.00$4.31 / 407$4.39 / 3570030.283655%-0.141684-0.0776700.0055070.340967-0.089910
XSP31Aug22C345.00CALL345.00$43.15 / 61$44.72 / 610028.627406%0.864356-0.0905480.0053460.3309970.451391
XSP31Aug22P345.00PUT345.00$4.15 / 424$4.24 / 3740030.392907%-0.135644-0.0754340.0053460.330997-0.086029
XSP31Aug22C344.00CALL344.00$44.00 / 60$45.57 / 600028.702938%0.870233-0.0882710.0051860.3210500.453607
XSP31Aug22P344.00PUT344.00$6.43$4.01 / 424$4.09 / 37405030.515372%-0.129767-0.0732010.0051860.321050-0.082255
XSP31Aug22C343.00CALL343.00$44.85 / 60$46.38 / 600028.706096%0.875948-0.0859990.0050250.3111400.455715
XSP31Aug22P343.00PUT343.00$3.86 / 441$3.95 / 3910030.625060%-0.124052-0.0709730.0050250.311140-0.078590
XSP31Aug22C342.00CALL342.00$45.71 / 60$47.28 / 600028.841412%0.881501-0.0837360.0048660.3012800.457716
XSP31Aug22P342.00PUT342.00$3.73 / 513$3.81 / 3910030.753646%-0.118499-0.0687540.0048660.301280-0.075031
XSP31Aug22C341.00CALL341.00$46.57 / 59$48.15 / 590028.919261%0.886891-0.0814850.0047080.2914820.459609
XSP31Aug22P341.00PUT341.00$3.59 / 510$3.68 / 4080030.867601%-0.113109-0.0665460.0047080.291482-0.071580
XSP31Aug22C340.00CALL340.00$47.45 / 59$48.97 / 590028.929851%0.892119-0.0792480.0045510.2817590.461396
XSP31Aug22P340.00PUT340.00$4.86$3.46 / 531$3.55 / 4250130.986732%-0.107881-0.0643530.0045510.281759-0.068235
XSP31Aug22C339.00CALL339.00$48.31 / 59$49.89 / 590029.054443%0.897185-0.0770290.0043950.2721240.463077
XSP31Aug22P339.00PUT339.00$3.34 / 550$3.42 / 4250031.103706%-0.102815-0.0621780.0043950.272124-0.064997
XSP31Aug22C338.00CALL338.00$49.19 / 58$50.77 / 580029.135488%0.902090-0.0748300.0042410.2625870.464652
XSP31Aug22P338.00PUT338.00$3.22 / 567$3.30 / 4420031.226271%-0.097910-0.0600230.0042410.262587-0.061864
XSP31Aug22C337.00CALL337.00$50.07 / 58$51.65 / 580029.200107%0.906835-0.0726540.0040890.2531590.466122
XSP31Aug22P337.00PUT337.00$3.10 / 584$3.18 / 4590031.337793%-0.093165-0.0578910.0040890.253159-0.058836
XSP31Aug22C336.00CALL336.00$50.95 / 58$52.53 / 580029.249010%0.911421-0.0705030.0039390.2438520.467489
XSP31Aug22P336.00PUT336.00$2.99 / 573$3.07 / 4590031.466406%-0.088579-0.0557840.0039390.243852-0.055912
XSP31Aug22C335.00CALL335.00$51.84 / 57$53.42 / 570029.317032%0.915850-0.0683810.0037900.2346760.468753
XSP31Aug22P335.00PUT335.00$3.98$2.88 / 601$2.96 / 4760131.584019%-0.084150-0.0537050.0037900.234676-0.053090
XSP31Aug22C334.00CALL334.00$52.72 / 57$54.25 / 570029.234829%0.920124-0.0662880.0036440.2256390.469916
XSP31Aug22P334.00PUT334.00$2.78 / 616$2.85 / 4930031.708449%-0.079876-0.0516560.0036440.225639-0.050369
XSP31Aug22C333.00CALL333.00$53.64 / 57$55.16 / 570029.367106%0.924243-0.0642270.0035010.2167520.470979
XSP31Aug22P333.00PUT333.00$2.68 / 616$2.75 / 4930031.837489%-0.075757-0.0496390.0035010.216752-0.047749
XSP31Aug22C332.00CALL332.00$54.53 / 57$56.11 / 570029.506015%0.928209-0.0622010.0033600.2080220.471943
XSP31Aug22P332.00PUT332.00$2.58 / 635$2.66 / 5100031.973217%-0.071791-0.0476570.0033600.208022-0.045227
XSP31Aug22C331.00CALL331.00$55.42 / 56$56.95 / 560029.403289%0.932026-0.0602110.0032220.1994570.472810
XSP31Aug22P331.00PUT331.00$2.49 / 652$2.56 / 5270032.096935%-0.067974-0.0457100.0032220.199457-0.042802
XSP31Aug22C330.00CALL330.00$56.36 / 56$57.88 / 560029.576922%0.935695-0.0582590.0030860.1910650.473581
XSP31Aug22P330.00PUT330.00$3.38$2.40 / 652$2.47 / 52701032.228062%-0.064305-0.0438020.0030860.191065-0.040473
XSP31Aug22C329.00CALL329.00$57.25 / 56$58.83 / 560029.674476%0.939219-0.0563460.0029530.1828530.474259
XSP31Aug22P329.00PUT329.00$2.31 / 669$2.38 / 5440032.347334%-0.060781-0.0419330.0029530.182853-0.038238
XSP31Aug22C328.00CALL328.00$58.17 / 56$59.75 / 560029.758251%0.942600-0.0544750.0028240.1748260.474844
XSP31Aug22P328.00PUT328.00$2.23 / 669$2.30 / 5440032.497412%-0.057400-0.0401060.0028240.174826-0.036094
XSP31Aug22C327.00CALL327.00$59.06 / 55$60.59 / 550029.561796%0.945840-0.0526450.0026970.1669900.475339
XSP31Aug22P327.00PUT327.00$2.15 / 686$2.22 / 5610032.633183%-0.054160-0.0383200.0026970.166990-0.034041
XSP31Aug22C326.00CALL326.00$59.98 / 55$61.51 / 550029.605610%0.948944-0.0508600.0025740.1593490.475746
XSP31Aug22P326.00PUT326.00$2.07 / 703$2.14 / 5780032.759684%-0.051056-0.0365780.0025740.159349-0.032077
XSP31Aug22C325.00CALL325.00$60.93 / 55$62.51 / 550029.915204%0.951913-0.0491190.0024540.1519090.476067
XSP31Aug22C324.00CALL324.00$61.85 / 55$63.43 / 550029.934763%0.954751-0.0474230.0023370.1446730.476304
XSP31Aug22P324.00PUT324.00$1.93 / 720$2.00 / 5950033.065606%-0.045249-0.0332300.0023370.144673-0.028404
XSP31Aug22C323.00CALL323.00$62.80 / 55$64.33 / 550029.958843%0.957460-0.0457740.0022230.1376440.476458
XSP31Aug22P323.00PUT323.00$1.86 / 720$1.93 / 5950033.203670%-0.042540-0.0316240.0022230.137644-0.026691
XSP31Aug22C322.00CALL322.00$63.72 / 54$65.30 / 540030.080858%0.960045-0.0441720.0021130.1308240.476533
XSP31Aug22P322.00PUT322.00$1.80 / 737$1.86 / 6120033.354156%-0.039955-0.0300660.0021130.130824-0.025059
XSP31Aug22C321.00CALL321.00$64.67 / 54$66.21 / 540030.101876%0.962508-0.0426180.0020060.1242150.476530
XSP31Aug22P321.00PUT321.00$1.73 / 737$1.80 / 6120033.493127%-0.037492-0.0285550.0020060.124215-0.023505
XSP31Aug22C320.00CALL320.00$65.59 / 54$67.17 / 540030.166363%0.964853-0.0411110.0019030.1178190.476451
XSP31Aug22C319.00CALL319.00$66.53 / 54$68.11 / 540030.210396%0.967083-0.0396530.0018030.1116370.476299
XSP31Aug22P319.00PUT319.00$1.61 / 854$1.68 / 6290033.791661%-0.032917-0.0256780.0018030.111637-0.020620
XSP31Aug22C318.00CALL318.00$67.47 / 54$69.05 / 540030.238422%0.969201-0.0382430.0017070.1056680.476076
XSP31Aug22P318.00PUT318.00$1.56 / 771$1.62 / 6460033.951816%-0.030799-0.0243120.0017070.105668-0.019285
XSP31Aug22C317.00CALL317.00$68.39 / 54$69.92 / 540029.928711%0.971211-0.0368810.0016140.0999130.475784
XSP31Aug22P317.00PUT317.00$1.51 / 771$1.57 / 6460034.129096%-0.028789-0.0229940.0016140.099913-0.018019
XSP31Aug22C316.00CALL316.00$69.36 / 53$70.94 / 530030.305870%0.973117-0.0355670.0015240.0943710.475426
XSP31Aug22P316.00PUT316.00$1.46 / 788$1.52 / 6630034.298287%-0.026883-0.0217240.0015240.094371-0.016820
XSP31Aug22C315.00CALL315.00$70.31 / 53$71.89 / 530030.348697%0.974922-0.0343020.0014380.0890410.475003
XSP31Aug22P315.00PUT315.00$2.09$1.41 / 788$1.47 / 6630334.459937%-0.025078-0.0205020.0014380.089041-0.015685
XSP31Aug22C314.00CALL314.00$71.26 / 53$72.84 / 530030.374956%0.976630-0.0330840.0013550.0839210.474519
XSP31Aug22P314.00PUT314.00$1.36 / 805$1.42 / 6800034.608862%-0.023370-0.0193280.0013550.083921-0.014611
XSP31Aug22C313.00CALL313.00$72.19 / 53$73.72 / 530030.003181%0.978243-0.0319130.0012760.0790090.473975
XSP31Aug22P313.00PUT313.00$1.32 / 805$1.38 / 7800034.809453%-0.021757-0.0182010.0012760.079009-0.013597
XSP31Aug22C312.00CALL312.00$73.16 / 53$74.75 / 530030.408555%0.979766-0.0307890.0012000.0743020.473374
XSP31Aug22P312.00PUT312.00$1.28 / 805$1.33 / 6800034.973233%-0.020234-0.0171210.0012000.074302-0.012641
XSP31Aug22C311.00CALL311.00$74.14 / 53$75.68 / 530030.414875%0.981202-0.0297110.0011270.0697980.472718
XSP31Aug22P311.00PUT311.00$1.23 / 1,022$1.29 / 6970035.127977%-0.018798-0.0160870.0011270.069798-0.011739
XSP31Aug22C310.00CALL310.00$75.08 / 53$76.66 / 530030.448594%0.982555-0.0286790.0010580.0654930.472009
XSP31Aug22P310.00PUT310.00$1.20 / 822$1.25 / 6970035.335318%-0.017445-0.0150980.0010580.065493-0.010891
XSP31Aug22C309.00CALL309.00$76.02 / 53$77.55 / 530030.000454%0.983828-0.0276910.0009910.0613840.471249
XSP31Aug22P309.00PUT309.00$1.16 / 839$1.21 / 7140035.506560%-0.016172-0.0141540.0009910.061384-0.010093
XSP31Aug22C308.00CALL308.00$77.00 / 52$78.58 / 520030.451810%0.985024-0.0267470.0009280.0574670.470441
XSP31Aug22P308.00PUT308.00$1.12 / 839$1.18 / 7140035.699601%-0.014976-0.0132540.0009280.057467-0.009343
XSP31Aug22C307.00CALL307.00$77.94 / 52$79.47 / 520029.899239%0.986146-0.0258460.0008680.0537380.469587
XSP31Aug22P307.00PUT307.00$1.09 / 839$1.14 / 7140035.886341%-0.013854-0.0123970.0008680.053738-0.008639
XSP31Aug22C306.00CALL306.00$78.90 / 52$80.43 / 520029.802836%0.987199-0.0249870.0008110.0501920.468688
XSP31Aug22P306.00PUT306.00$1.05 / 1,156$1.11 / 7310036.066191%-0.012801-0.0115810.0008110.050192-0.007980
XSP31Aug22C305.00CALL305.00$79.88 / 52$81.47 / 520030.321552%0.988185-0.0241680.0007560.0468260.467747
XSP31Aug22P305.00PUT305.00$2.53$1.02 / 1,056$1.08 / 8310136.274036%-0.011815-0.0108070.0007560.046826-0.007363
XSP31Aug22C304.00CALL304.00$80.83 / 52$82.36 / 520029.638312%0.989107-0.0233900.0007050.0436330.466767
XSP31Aug22P304.00PUT304.00$0.99 / 1,056$1.05 / 8310036.475003%-0.010893-0.0100720.0007050.043633-0.006786
XSP31Aug22C303.00CALL303.00$81.80 / 52$83.33 / 520029.578721%0.989969-0.0226500.0006560.0406090.465748
XSP31Aug22P303.00PUT303.00$0.96 / 1,173$1.02 / 7480036.669183%-0.010031-0.0093760.0006560.040609-0.006247
XSP31Aug22C302.00CALL302.00$82.79 / 52$84.37 / 520030.200556%0.990773-0.0219470.0006100.0377490.464693
XSP31Aug22C301.00CALL301.00$83.75 / 52$85.34 / 520030.041431%0.991522-0.0212810.0005660.0350480.463603
XSP31Aug22P301.00PUT301.00$0.91 / 873$0.96 / 7480037.082028%-0.008478-0.0080950.0005660.035048-0.005276
XSP31Aug22C300.00CALL300.00$84.71 / 52$86.24 / 520029.170586%0.992220-0.0206510.0005250.0325000.462481
XSP31Aug22P300.00PUT300.00$1.24$0.88 / 1,290$0.94 / 9650137.297693%-0.007780-0.0075080.0005250.032500-0.004841