XSP.IN Option Chain
End of day data from August 15, 2022 for XSP.IN options expiring on July 21, 2023.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP21Jul23C435.00 | CALL | 435.00 | $33.50 | $36.79 / 169 | $37.23 / 170 | 0 | 3 | 21.022891% | 0.566811 | -0.074659 | 0.003718 | 1.633685 | 1.861796 |
| XSP21Jul23P435.00 | PUT | 435.00 | | $33.47 / 186 | $33.90 / 187 | 0 | 0 | 21.894947% | -0.433189 | -0.045553 | 0.003718 | 1.633685 | -2.108358 |
| XSP21Jul23C430.00 | CALL | 430.00 | $36.20 | $39.74 / 169 | $40.19 / 170 | 0 | 6 | 21.359546% | 0.585203 | -0.074494 | 0.003685 | 1.619041 | 1.913806 |
| XSP21Jul23P430.00 | PUT | 430.00 | | $31.59 / 186 | $32.02 / 187 | 0 | 0 | 22.273349% | -0.414797 | -0.045722 | 0.003685 | 1.619041 | -2.010714 |
| XSP21Jul23C425.00 | CALL | 425.00 | $34.50 | $42.80 / 169 | $43.24 / 170 | 0 | 4 | 21.700059% | 0.603622 | -0.074187 | 0.003643 | 1.600762 | 1.965064 |
| XSP21Jul23P425.00 | PUT | 425.00 | | $29.81 / 203 | $30.24 / 204 | 0 | 0 | 22.656450% | -0.396378 | -0.045749 | 0.003643 | 1.600762 | -1.913822 |
| XSP21Jul23C420.00 | CALL | 420.00 | $44.83 | $45.95 / 152 | $46.39 / 153 | 0 | 12 | 22.044856% | 0.622026 | -0.073737 | 0.003593 | 1.578845 | 2.015393 |
| XSP21Jul23P420.00 | PUT | 420.00 | | $28.13 / 203 | $28.55 / 204 | 0 | 0 | 23.046243% | -0.377974 | -0.045634 | 0.003593 | 1.578845 | -1.817858 |
| XSP21Jul23C415.00 | CALL | 415.00 | $45.25 | $44.49 / 60 | $54.48 / 61 | 0 | 18 | 22.437462% | 0.640373 | -0.073145 | 0.003535 | 1.553313 | 2.064614 |
| XSP21Jul23P415.00 | PUT | 415.00 | $31.94 | $26.53 / 220 | $26.95 / 221 | 0 | 1 | 23.436406% | -0.359627 | -0.045376 | 0.003535 | 1.553313 | -1.723004 |
| XSP21Jul23C410.00 | CALL | 410.00 | $50.96 | $47.81 / 60 | $57.80 / 61 | 0 | 2 | 22.776738% | 0.658618 | -0.072409 | 0.003469 | 1.524214 | 2.112541 |
| XSP21Jul23P410.00 | PUT | 410.00 | $31.20 | $25.01 / 237 | $25.43 / 238 | 0 | 1 | 23.827856% | -0.341382 | -0.044976 | 0.003469 | 1.524214 | -1.629443 |
| XSP21Jul23C405.00 | CALL | 405.00 | $43.80 | $51.20 / 61 | $61.19 / 60 | 0 | 11 | 23.109048% | 0.676717 | -0.071533 | 0.003395 | 1.491625 | 2.158991 |
| XSP21Jul23P405.00 | PUT | 405.00 | | $23.58 / 237 | $23.98 / 237 | 0 | 0 | 24.220129% | -0.323283 | -0.044434 | 0.003395 | 1.491625 | -1.537359 |
| XSP21Jul23C400.00 | CALL | 400.00 | $46.82 | $54.67 / 61 | $64.66 / 60 | 0 | 63 | 23.441077% | 0.694624 | -0.070518 | 0.003313 | 1.455653 | 2.203778 |
| XSP21Jul23P400.00 | PUT | 400.00 | | $22.21 / 254 | $22.61 / 254 | 0 | 0 | 24.612327% | -0.305376 | -0.043753 | 0.003313 | 1.455653 | -1.446938 |
| XSP21Jul23C396.00 | CALL | 396.00 | | $57.49 / 61 | $67.48 / 60 | 0 | 0 | 23.698968% | 0.708780 | -0.069609 | 0.003242 | 1.424528 | 2.238287 |
| XSP21Jul23P396.00 | PUT | 396.00 | | $21.17 / 271 | $21.57 / 271 | 0 | 0 | 24.929336% | -0.291220 | -0.043111 | 0.003242 | 1.424528 | -1.375922 |
| XSP21Jul23C395.00 | CALL | 395.00 | | $58.21 / 61 | $68.20 / 60 | 0 | 0 | 23.770517% | 0.712293 | -0.069368 | 0.003224 | 1.416432 | 2.246719 |
| XSP21Jul23P395.00 | PUT | 395.00 | | $20.92 / 271 | $21.32 / 271 | 0 | 0 | 25.010613% | -0.287707 | -0.042938 | 0.003224 | 1.416432 | -1.358363 |
| XSP21Jul23C394.00 | CALL | 394.00 | | $58.92 / 61 | $68.91 / 60 | 0 | 0 | 23.832232% | 0.715794 | -0.069122 | 0.003205 | 1.408212 | 2.255069 |
| XSP21Jul23P394.00 | PUT | 394.00 | | $20.67 / 271 | $21.06 / 271 | 0 | 0 | 25.089956% | -0.284206 | -0.042759 | 0.003205 | 1.408212 | -1.340886 |
| XSP21Jul23C393.00 | CALL | 393.00 | | $59.64 / 61 | $69.63 / 60 | 0 | 0 | 23.898239% | 0.719284 | -0.068871 | 0.003186 | 1.399870 | 2.263338 |
| XSP21Jul23P393.00 | PUT | 393.00 | | $20.42 / 271 | $20.81 / 221 | 0 | 0 | 25.168768% | -0.280716 | -0.042575 | 0.003186 | 1.399870 | -1.323491 |
| XSP21Jul23C392.00 | CALL | 392.00 | | $60.36 / 61 | $70.35 / 60 | 0 | 0 | 23.962164% | 0.722762 | -0.068615 | 0.003167 | 1.391407 | 2.271522 |
| XSP21Jul23P392.00 | PUT | 392.00 | $25.12 | $20.18 / 288 | $20.57 / 288 | 0 | 0 | 25.248189% | -0.277238 | -0.042386 | 0.003167 | 1.391407 | -1.306180 |
| XSP21Jul23C391.00 | CALL | 391.00 | | $61.09 / 61 | $71.08 / 60 | 0 | 0 | 24.031313% | 0.726227 | -0.068354 | 0.003147 | 1.382826 | 2.279621 |
| XSP21Jul23P391.00 | PUT | 391.00 | $39.63 | $19.94 / 288 | $20.32 / 238 | 0 | 0 | 25.327601% | -0.273773 | -0.042192 | 0.003147 | 1.382826 | -1.288954 |
| XSP21Jul23C390.00 | CALL | 390.00 | $42.31 | $61.81 / 61 | $71.80 / 60 | 0 | 0 | 24.091048% | 0.729679 | -0.068088 | 0.003128 | 1.374127 | 2.287633 |
| XSP21Jul23P390.00 | PUT | 390.00 | $35.08 | $19.70 / 288 | $20.08 / 238 | 0 | 1 | 25.408659% | -0.270321 | -0.041992 | 0.003128 | 1.374127 | -1.271815 |
| XSP21Jul23C389.00 | CALL | 389.00 | | $62.54 / 61 | $72.53 / 60 | 0 | 0 | 24.156046% | 0.733119 | -0.067817 | 0.003107 | 1.365312 | 2.295557 |
| XSP21Jul23P389.00 | PUT | 389.00 | | $19.46 / 288 | $19.84 / 238 | 0 | 0 | 25.486764% | -0.266881 | -0.041788 | 0.003107 | 1.365312 | -1.254765 |
| XSP21Jul23C388.00 | CALL | 388.00 | | $63.27 / 61 | $73.26 / 60 | 0 | 0 | 24.218947% | 0.736544 | -0.067541 | 0.003087 | 1.356383 | 2.303391 |
| XSP21Jul23P388.00 | PUT | 388.00 | | $19.22 / 288 | $19.61 / 288 | 0 | 0 | 25.566720% | -0.263456 | -0.041579 | 0.003087 | 1.356383 | -1.237804 |
| XSP21Jul23C387.00 | CALL | 387.00 | | $64.01 / 61 | $74.00 / 60 | 0 | 0 | 24.287236% | 0.739956 | -0.067260 | 0.003067 | 1.347343 | 2.311134 |
| XSP21Jul23P387.00 | PUT | 387.00 | | $18.99 / 305 | $19.37 / 255 | 0 | 0 | 25.644870% | -0.260044 | -0.041365 | 0.003067 | 1.347343 | -1.220933 |
| XSP21Jul23C386.00 | CALL | 386.00 | | $64.74 / 61 | $74.73 / 60 | 0 | 0 | 24.345877% | 0.743354 | -0.066975 | 0.003046 | 1.338191 | 2.318786 |
| XSP21Jul23P386.00 | PUT | 386.00 | | $18.76 / 305 | $19.14 / 255 | 0 | 0 | 25.724922% | -0.256646 | -0.041147 | 0.003046 | 1.338191 | -1.204155 |
| XSP21Jul23C385.00 | CALL | 385.00 | $40.49 | $65.48 / 61 | $75.47 / 60 | 0 | 63 | 24.409917% | 0.746738 | -0.066684 | 0.003025 | 1.328931 | 2.326343 |
| XSP21Jul23P385.00 | PUT | 385.00 | $33.15 | $18.53 / 305 | $18.91 / 255 | 0 | 10 | 25.803174% | -0.253262 | -0.040923 | 0.003025 | 1.328931 | -1.187471 |
| XSP21Jul23C384.00 | CALL | 384.00 | | $66.22 / 61 | $76.21 / 60 | 0 | 0 | 24.471776% | 0.750106 | -0.066389 | 0.003003 | 1.319564 | 2.333806 |
| XSP21Jul23P384.00 | PUT | 384.00 | | $18.31 / 305 | $18.69 / 305 | 0 | 0 | 25.887148% | -0.249894 | -0.040695 | 0.003003 | 1.319564 | -1.170882 |
| XSP21Jul23C383.00 | CALL | 383.00 | | $66.96 / 61 | $76.95 / 60 | 0 | 0 | 24.531384% | 0.753459 | -0.066089 | 0.002982 | 1.310092 | 2.341172 |
| XSP21Jul23P383.00 | PUT | 383.00 | $29.45 | $18.08 / 305 | $18.46 / 305 | 0 | 1 | 25.961775% | -0.246541 | -0.040462 | 0.002982 | 1.310092 | -1.154389 |
| XSP21Jul23C382.00 | CALL | 382.00 | | $67.71 / 11 | $77.70 / 10 | 0 | 0 | 24.601456% | 0.756797 | -0.065785 | 0.002960 | 1.300517 | 2.348440 |
| XSP21Jul23P382.00 | PUT | 382.00 | | $17.86 / 305 | $18.24 / 305 | 0 | 0 | 26.042163% | -0.243203 | -0.040225 | 0.002960 | 1.300517 | -1.137993 |
| XSP21Jul23C381.00 | CALL | 381.00 | $37.88 | $68.46 / 11 | $78.45 / 10 | 0 | 1 | 24.664217% | 0.760118 | -0.065476 | 0.002938 | 1.290841 | 2.355610 |
| XSP21Jul23P381.00 | PUT | 381.00 | $21.68 | $17.64 / 322 | $18.02 / 322 | 0 | 200 | 26.120732% | -0.239882 | -0.039983 | 0.002938 | 1.290841 | -1.121697 |
| XSP21Jul23C380.00 | CALL | 380.00 | | $69.21 / 11 | $79.20 / 10 | 0 | 0 | 24.724653% | 0.763424 | -0.065163 | 0.002916 | 1.281066 | 2.362679 |
| XSP21Jul23P380.00 | PUT | 380.00 | $29.52 | $17.43 / 322 | $17.80 / 272 | 0 | 3 | 26.201312% | -0.236576 | -0.039736 | 0.002916 | 1.281066 | -1.105501 |
| XSP21Jul23C379.00 | CALL | 379.00 | | $69.96 / 11 | $79.95 / 10 | 0 | 0 | 24.784355% | 0.766712 | -0.064845 | 0.002893 | 1.271194 | 2.369647 |
| XSP21Jul23P379.00 | PUT | 379.00 | | $17.21 / 322 | $17.59 / 272 | 0 | 0 | 26.280035% | -0.233288 | -0.039486 | 0.002893 | 1.271194 | -1.089406 |
| XSP21Jul23C378.00 | CALL | 378.00 | | $70.72 / 11 | $80.71 / 10 | 0 | 0 | 24.849955% | 0.769984 | -0.064524 | 0.002871 | 1.261227 | 2.376513 |
| XSP21Jul23P378.00 | PUT | 378.00 | | $17.00 / 322 | $17.38 / 272 | 0 | 0 | 26.360769% | -0.230016 | -0.039231 | 0.002871 | 1.261227 | -1.073414 |
| XSP21Jul23C377.00 | CALL | 377.00 | | $71.47 / 11 | $81.46 / 10 | 0 | 0 | 24.905475% | 0.773239 | -0.064197 | 0.002848 | 1.251168 | 2.383274 |
| XSP21Jul23P377.00 | PUT | 377.00 | $28.30 | $16.79 / 322 | $17.16 / 272 | 0 | 0 | 26.440622% | -0.226761 | -0.038972 | 0.002848 | 1.251168 | -1.057526 |
| XSP21Jul23C376.00 | CALL | 376.00 | | $72.23 / 11 | $82.22 / 10 | 0 | 0 | 24.966950% | 0.776476 | -0.063867 | 0.002825 | 1.241018 | 2.389930 |
| XSP21Jul23P376.00 | PUT | 376.00 | | $16.59 / 339 | $16.96 / 289 | 0 | 0 | 26.525363% | -0.223524 | -0.038708 | 0.002825 | 1.241018 | -1.041743 |
| XSP21Jul23C375.00 | CALL | 375.00 | | $73.00 / 11 | $82.99 / 10 | 0 | 0 | 25.034529% | 0.779695 | -0.063533 | 0.002801 | 1.230780 | 2.396479 |
| XSP21Jul23P375.00 | PUT | 375.00 | $20.74 | $16.38 / 339 | $16.75 / 289 | 0 | 106 | 26.600257% | -0.220305 | -0.038441 | 0.002801 | 1.230780 | -1.026067 |
| XSP21Jul23C374.00 | CALL | 374.00 | | $73.76 / 11 | $83.75 / 10 | 0 | 0 | 25.091896% | 0.782895 | -0.063195 | 0.002778 | 1.220457 | 2.402921 |
| XSP21Jul23P374.00 | PUT | 374.00 | | $16.18 / 339 | $16.54 / 289 | 0 | 0 | 26.678633% | -0.217105 | -0.038170 | 0.002778 | 1.220457 | -1.010499 |
| XSP21Jul23C373.00 | CALL | 373.00 | | $74.53 / 11 | $84.52 / 10 | 0 | 0 | 25.155431% | 0.786078 | -0.062852 | 0.002754 | 1.210049 | 2.409254 |
| XSP21Jul23P373.00 | PUT | 373.00 | | $15.98 / 339 | $16.34 / 289 | 0 | 0 | 26.759319% | -0.213922 | -0.037894 | 0.002754 | 1.210049 | -0.995039 |
| XSP21Jul23C372.00 | CALL | 372.00 | $53.20 | $75.29 / 11 | $85.28 / 10 | 0 | 0 | 25.208544% | 0.789241 | -0.062506 | 0.002730 | 1.199560 | 2.415477 |
| XSP21Jul23P372.00 | PUT | 372.00 | | $15.78 / 339 | $16.14 / 289 | 0 | 0 | 26.838300% | -0.210759 | -0.037615 | 0.002730 | 1.199560 | -0.979689 |
| XSP21Jul23C371.00 | CALL | 371.00 | | $76.06 / 10 | $86.05 / 11 | 0 | 0 | 25.267890% | 0.792385 | -0.062156 | 0.002706 | 1.188992 | 2.421589 |
| XSP21Jul23P371.00 | PUT | 371.00 | | $15.58 / 356 | $15.94 / 357 | 0 | 0 | 26.915555% | -0.207615 | -0.037332 | 0.002706 | 1.188992 | -0.964450 |
| XSP21Jul23C370.00 | CALL | 370.00 | | $76.84 / 10 | $86.83 / 11 | 0 | 0 | 25.333632% | 0.795510 | -0.061803 | 0.002682 | 1.178348 | 2.427588 |
| XSP21Jul23P370.00 | PUT | 370.00 | | $15.38 / 356 | $15.74 / 307 | 0 | 0 | 26.991062% | -0.204490 | -0.037045 | 0.002682 | 1.178348 | -0.949324 |
| XSP21Jul23C369.00 | CALL | 369.00 | | $77.61 / 10 | $87.60 / 11 | 0 | 0 | 25.388776% | 0.798614 | -0.061446 | 0.002658 | 1.167630 | 2.433475 |
| XSP21Jul23P369.00 | PUT | 369.00 | | $15.19 / 356 | $15.55 / 357 | 0 | 0 | 27.073123% | -0.201386 | -0.036755 | 0.002658 | 1.167630 | -0.934311 |
| XSP21Jul23C368.00 | CALL | 368.00 | | $78.39 / 10 | $88.38 / 11 | 0 | 0 | 25.450378% | 0.801699 | -0.061085 | 0.002633 | 1.156840 | 2.439247 |
| XSP21Jul23P368.00 | PUT | 368.00 | | $15.00 / 356 | $15.36 / 357 | 0 | 0 | 27.153521% | -0.198301 | -0.036462 | 0.002633 | 1.156840 | -0.919412 |
| XSP21Jul23C367.00 | CALL | 367.00 | | $79.17 / 10 | $89.16 / 11 | 0 | 0 | 25.509887% | 0.804763 | -0.060721 | 0.002608 | 1.145981 | 2.444903 |
| XSP21Jul23P367.00 | PUT | 367.00 | | $14.81 / 356 | $15.17 / 357 | 0 | 0 | 27.232222% | -0.195237 | -0.036164 | 0.002608 | 1.145981 | -0.904629 |
| XSP21Jul23C366.00 | CALL | 366.00 | | $79.95 / 10 | $89.94 / 11 | 0 | 0 | 25.567263% | 0.807807 | -0.060354 | 0.002583 | 1.135055 | 2.450443 |
| XSP21Jul23P366.00 | PUT | 366.00 | | $14.63 / 373 | $14.98 / 374 | 0 | 0 | 27.313456% | -0.192193 | -0.035864 | 0.002583 | 1.135055 | -0.889962 |
| XSP21Jul23C365.00 | CALL | 365.00 | | $80.73 / 10 | $90.72 / 11 | 0 | 0 | 25.622461% | 0.810829 | -0.059983 | 0.002558 | 1.124066 | 2.455865 |
| XSP21Jul23P365.00 | PUT | 365.00 | $26.29 | $14.44 / 373 | $14.80 / 374 | 0 | 10 | 27.393004% | -0.189171 | -0.035560 | 0.002558 | 1.124066 | -0.875413 |
| XSP21Jul23C364.00 | CALL | 364.00 | | $81.52 / 10 | $91.51 / 11 | 0 | 0 | 25.684391% | 0.813831 | -0.059609 | 0.002533 | 1.113015 | 2.461169 |
| XSP21Jul23P364.00 | PUT | 364.00 | | $14.26 / 373 | $14.61 / 374 | 0 | 0 | 27.470841% | -0.186169 | -0.035253 | 0.002533 | 1.113015 | -0.860983 |
| XSP21Jul23C363.00 | CALL | 363.00 | | $82.30 / 11 | $92.29 / 10 | 0 | 0 | 25.740181% | 0.816810 | -0.059232 | 0.002508 | 1.101905 | 2.466353 |
| XSP21Jul23P363.00 | PUT | 363.00 | | $14.08 / 373 | $14.43 / 373 | 0 | 0 | 27.551287% | -0.183190 | -0.034943 | 0.002508 | 1.101905 | -0.846672 |
| XSP21Jul23C362.00 | CALL | 362.00 | | $83.09 / 11 | $93.08 / 10 | 0 | 0 | 25.797773% | 0.819768 | -0.058852 | 0.002483 | 1.090740 | 2.471417 |
| XSP21Jul23P362.00 | PUT | 362.00 | | $13.90 / 373 | $14.25 / 323 | 0 | 0 | 27.630027% | -0.180232 | -0.034630 | 0.002483 | 1.090740 | -0.832481 |
| XSP21Jul23C361.00 | CALL | 361.00 | | $83.88 / 11 | $93.87 / 10 | 0 | 0 | 25.853175% | 0.822704 | -0.058470 | 0.002457 | 1.079520 | 2.476359 |
| XSP21Jul23P361.00 | PUT | 361.00 | | $13.73 / 390 | $14.08 / 340 | 0 | 0 | 27.715863% | -0.177296 | -0.034315 | 0.002457 | 1.079520 | -0.818412 |
| XSP21Jul23C360.00 | CALL | 360.00 | | $84.68 / 11 | $94.67 / 10 | 0 | 0 | 25.915849% | 0.825617 | -0.058084 | 0.002431 | 1.068251 | 2.481179 |
| XSP21Jul23P360.00 | PUT | 360.00 | | $13.55 / 390 | $13.90 / 340 | 0 | 0 | 27.791164% | -0.174383 | -0.033996 | 0.002431 | 1.068251 | -0.804465 |
| XSP21Jul23C355.00 | CALL | 355.00 | | $88.67 / 11 | $98.66 / 10 | 0 | 0 | 26.191801% | 0.839840 | -0.056118 | 0.002302 | 1.011237 | 2.503415 |
| XSP21Jul23P355.00 | PUT | 355.00 | | $12.72 / 407 | $13.06 / 357 | 0 | 0 | 28.205293% | -0.160160 | -0.032364 | 0.002302 | 1.011237 | -0.736595 |
| XSP21Jul23C350.00 | CALL | 350.00 | | $92.71 / 11 | $102.70 / 10 | 0 | 0 | 26.462750% | 0.853467 | -0.054097 | 0.002170 | 0.953374 | 2.522473 |
| XSP21Jul23P350.00 | PUT | 350.00 | | $11.92 / 467 | $12.26 / 467 | 0 | 0 | 28.610003% | -0.146533 | -0.030678 | 0.002170 | 0.953374 | -0.671904 |
| XSP21Jul23C345.00 | CALL | 345.00 | | $96.79 / 11 | $106.78 / 10 | 0 | 0 | 26.719871% | 0.866472 | -0.052033 | 0.002037 | 0.895019 | 2.538269 |
| XSP21Jul23P345.00 | PUT | 345.00 | | $11.17 / 488 | $11.50 / 488 | 0 | 0 | 29.018297% | -0.133528 | -0.028949 | 0.002037 | 0.895019 | -0.610473 |
| XSP21Jul23C340.00 | CALL | 340.00 | | $100.01 / 11 | $116.01 / 10 | 0 | 0 | 29.250419% | 0.878833 | -0.049941 | 0.001904 | 0.836535 | 2.550740 |
| XSP21Jul23P340.00 | PUT | 340.00 | | $10.47 / 531 | $10.79 / 531 | 0 | 0 | 29.437929% | -0.121167 | -0.027191 | 0.001904 | 0.836535 | -0.552369 |
| XSP21Jul23C335.00 | CALL | 335.00 | | $102.08 / 11 | $118.07 / 10 | 0 | 0 | 27.206550% | 0.890530 | -0.047832 | 0.001771 | 0.778288 | 2.559838 |
| XSP21Jul23P335.00 | PUT | 335.00 | | $9.81 / 595 | $10.11 / 595 | 0 | 0 | 29.855677% | -0.109470 | -0.025417 | 0.001771 | 0.778288 | -0.497636 |
| XSP21Jul23C330.00 | CALL | 330.00 | | $106.28 / 11 | $122.27 / 10 | 0 | 0 | 27.426415% | 0.901551 | -0.045721 | 0.001640 | 0.720636 | 2.565539 |
| XSP21Jul23P330.00 | PUT | 330.00 | $17.05 | $9.19 / 635 | $9.48 / 635 | 0 | 12 | 30.285440% | -0.098449 | -0.023640 | 0.001640 | 0.720636 | -0.446301 |
| XSP21Jul23C325.00 | CALL | 325.00 | | $110.52 / 11 | $126.51 / 10 | 0 | 0 | 27.637062% | 0.911885 | -0.043620 | 0.001511 | 0.663933 | 2.567837 |
| XSP21Jul23P325.00 | PUT | 325.00 | $12.00 | $8.60 / 686 | $8.89 / 686 | 0 | 6 | 30.718874% | -0.088115 | -0.021874 | 0.001511 | 0.663933 | -0.398370 |
| XSP21Jul23C320.00 | CALL | 320.00 | | $114.79 / 11 | $130.78 / 10 | 0 | 0 | 27.820336% | 0.921530 | -0.041543 | 0.001385 | 0.608514 | 2.566747 |
| XSP21Jul23P320.00 | PUT | 320.00 | $13.01 | $8.05 / 737 | $8.33 / 737 | 0 | 3 | 31.157250% | -0.078470 | -0.020131 | 0.001385 | 0.608514 | -0.353826 |
| XSP21Jul23C300.00 | CALL | 300.00 | | $132.20 / 11 | $148.19 / 10 | 0 | 0 | 28.330417% | 0.953287 | -0.033695 | 0.000923 | 0.405686 | 2.529523 |
| XSP21Jul23P300.00 | PUT | 300.00 | $9.17 | $6.17 / 782 | $6.40 / 782 | 0 | 0 | 32.978021% | -0.046713 | -0.013622 | 0.000923 | 0.405686 | -0.208514 |
| XSP21Jul23C290.00 | CALL | 290.00 | | $141.08 / 11 | $157.07 / 10 | 0 | 0 | 28.380071% | 0.965262 | -0.030185 | 0.000726 | 0.318962 | 2.492441 |
| XSP21Jul23P290.00 | PUT | 290.00 | $6.32 | $5.39 / 867 | $5.60 / 867 | 0 | 1 | 33.926826% | -0.034738 | -0.010780 | 0.000726 | 0.318962 | -0.154328 |
| XSP21Jul23C280.00 | CALL | 280.00 | | $150.05 / 11 | $166.04 / 10 | 0 | 0 | 28.164379% | 0.974877 | -0.027024 | 0.000555 | 0.243751 | 2.444394 |
| XSP21Jul23P280.00 | PUT | 280.00 | $5.64 | $4.70 / 1,035 | $4.90 / 1,035 | 0 | 1 | 34.909721% | -0.025123 | -0.008288 | 0.000555 | 0.243751 | -0.111107 |
| XSP21Jul23C270.00 | CALL | 270.00 | | $159.10 / 11 | $175.09 / 10 | 0 | 0 | 27.474275% | 0.982380 | -0.024240 | 0.000411 | 0.180549 | 2.386648 |
| XSP21Jul23P270.00 | PUT | 270.00 | $4.28 | $4.10 / 1,128 | $4.28 / 1,328 | 0 | 2 | 35.925565% | -0.017620 | -0.006174 | 0.000411 | 0.180549 | -0.077585 |
| XSP21Jul23C260.00 | CALL | 260.00 | | $168.23 / 10 | $184.22 / 10 | 0 | 0 | 25.765820% | 0.988055 | -0.021839 | 0.000294 | 0.129211 | 2.320589 |
| XSP21Jul23P260.00 | PUT | 260.00 | $4.25 | $3.57 / 1,179 | $3.73 / 1,279 | 0 | 1 | 36.970696% | -0.011945 | -0.004441 | 0.000294 | 0.129211 | -0.052377 |
| XSP21Jul23C250.00 | CALL | 250.00 | | $177.43 / 10 | $193.42 / 10 | 0 | 0 | 0.000000% | 0.992202 | -0.019803 | 0.000203 | 0.089021 | 2.247640 |
| XSP21Jul23P250.00 | PUT | 250.00 | | $3.10 / 1,347 | $3.25 / 1,323 | 0 | 0 | 38.052853% | -0.007798 | -0.003075 | 0.000203 | 0.089021 | -0.034058 |
| XSP21Jul23C240.00 | CALL | 240.00 | | $186.68 / 10 | $202.67 / 10 | 0 | 0 | 0.000000% | 0.995117 | -0.018099 | 0.000134 | 0.058799 | 2.169188 |
| XSP21Jul23P240.00 | PUT | 240.00 | | $2.69 / 1,273 | $2.82 / 1,174 | 0 | 0 | 39.169059% | -0.004883 | -0.002040 | 0.000134 | 0.058799 | -0.021241 |
| XSP21Jul23C230.00 | CALL | 230.00 | | $195.98 / 10 | $211.97 / 10 | 0 | 0 | 0.000000% | 0.997083 | -0.016681 | 0.000084 | 0.037057 | 2.086517 |
| XSP21Jul23P230.00 | PUT | 230.00 | | $2.33 / 1,224 | $2.45 / 1,325 | 0 | 0 | 40.340690% | -0.002917 | -0.001291 | 0.000084 | 0.037057 | -0.012645 |
| XSP21Jul23C220.00 | CALL | 220.00 | | $201.33 / 10 | $225.32 / 10 | 0 | 0 | 0.000000% | 0.998346 | -0.015496 | 0.000050 | 0.022161 | 2.000749 |
| XSP21Jul23P220.00 | PUT | 220.00 | $2.51 | $2.01 / 1,258 | $2.12 / 1,459 | 0 | 1,681 | 41.543360% | -0.001654 | -0.000775 | 0.000050 | 0.022161 | -0.007145 |
| XSP21Jul23C210.00 | CALL | 210.00 | | $210.71 / 10 | $234.70 / 10 | 0 | 0 | 0.000000% | 0.999115 | -0.014490 | 0.000028 | 0.012496 | 1.912818 |
| XSP21Jul23P210.00 | PUT | 210.00 | | $1.73 / 1,292 | $1.83 / 1,593 | 0 | 0 | 42.793262% | -0.000885 | -0.000439 | 0.000028 | 0.012496 | -0.003808 |
| XSP21Jul23C200.00 | CALL | 200.00 | | $220.12 / 10 | $244.11 / 10 | 0 | 0 | 0.000000% | 0.999557 | -0.013615 | 0.000015 | 0.006594 | 1.823459 |
| XSP21Jul23P200.00 | PUT | 200.00 | | $1.48 / 1,526 | $1.57 / 1,428 | 0 | 0 | 44.074222% | -0.000443 | -0.000232 | 0.000015 | 0.006594 | -0.001899 |