Name: XSP.IN Option Chain
Keywords: XSP.IN, Option, Chain, Historical

XSP.IN Option Chain

End of day data from July 30, 2021 for XSP.IN options expired on August 4, 2021.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $382.53 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP4Aug21P434.00	PUT	434.00	$0.73	$0.58 / 357	$0.64 / 928	108	49	10.928208%	-0.185622	-0.139831	0.042609	0.150737	-0.013517
XSP4Aug21C443.00	CALL	443.00	$0.72	$0.61 / 255	$0.67 / 341	39	211	8.366803%	0.293592	-0.180260	0.054841	0.194008	0.021023
XSP4Aug21C440.00	CALL	440.00	$1.80	$2.00 / 119	$2.08 / 120	26	22	10.072812%	0.473224	-0.208486	0.063406	0.224310	0.033816
XSP4Aug21C444.00	CALL	444.00	$0.43	$0.36 / 457	$0.42 / 696	24	20	8.015580%	0.241717	-0.163392	0.049713	0.175867	0.017318
XSP4Aug21P440.00	PUT	440.00	$2.59	$1.91 / 119	$1.98 / 120	23	15	7.564065%	-0.526776	-0.207943	0.063406	0.224310	-0.038512
XSP4Aug21C441.00	CALL	441.00	$1.37	$1.43 / 136	$1.51 / 137	15	18	9.428562%	0.410557	-0.203655	0.061945	0.219142	0.029360
XSP4Aug21C438.00	CALL	438.00	$2.79	$2.21 / 46	$4.54 / 43	14	7	11.295369%	0.599404	-0.202511	0.061566	0.217801	0.042759
XSP4Aug21C447.00	CALL	447.00	$0.08	$0.05 / 1,425	$0.09 / 1,900	12	10	7.527753%	0.120544	-0.105048	0.031967	0.113089	0.008649
XSP4Aug21C446.00	CALL	446.00	$0.14	$0.10 / 1,226	$0.14 / 1,105	10	639	7.507209%	0.154942	-0.124710	0.037949	0.134249	0.011112
XSP4Aug21C445.00	CALL	445.00	$0.20	$0.20 / 493	$0.25 / 961	10	18	7.748869%	0.195362	-0.144502	0.043968	0.155546	0.014004
XSP4Aug21C448.00	CALL	448.00	$0.42	$0.03 / 1,399	$0.06 / 1,558	9	17	7.715477%	0.091968	-0.086377	0.026286	0.092993	0.006601
XSP4Aug21C442.00	CALL	442.00	$1.19	$0.97 / 187	$1.04 / 187	9	36	8.876201%	0.350231	-0.194005	0.059017	0.208781	0.025063
XSP4Aug21P439.00	PUT	439.00	$1.77	$1.56 / 136	$1.63 / 137	9	39	8.231143%	-0.463295	-0.207565	0.063280	0.223864	-0.033843
XSP4Aug21P438.00	PUT	438.00	$1.63	$1.27 / 170	$1.34 / 171	8	7	8.812356%	-0.400596	-0.201971	0.061566	0.217801	-0.029241
XSP4Aug21P433.00	PUT	433.00	$0.53	$0.48 / 508	$0.53 / 544	8	9	11.385616%	-0.145562	-0.119467	0.036402	0.128776	-0.010595
XSP4Aug21P431.00	PUT	431.00	$0.46	$0.33 / 727	$0.37 / 736	7	135	12.278517%	-0.083824	-0.080513	0.024530	0.086778	-0.006096
XSP4Aug21P441.00	PUT	441.00	$2.40	$2.34 / 119	$2.42 / 103	6	2	6.824992%	-0.589443	-0.203111	0.061945	0.219142	-0.043132
XSP4Aug21P430.00	PUT	430.00	$0.39	$0.27 / 978	$0.31 / 578	6	25	12.682730%	-0.061484	-0.063486	0.019342	0.068424	-0.004470
XSP4Aug21P425.00	PUT	425.00	$0.16	$0.12 / 1,165	$0.15 / 1,491	6	633	15.000212%	-0.009105	-0.012840	0.003911	0.013837	-0.000661
XSP4Aug21P442.00	PUT	442.00	$3.34	$1.71 / 46	$4.10 / 45	4	4	5.860209%	-0.649769	-0.193460	0.059017	0.208781	-0.047594
XSP4Aug21P436.00	PUT	436.00	$1.00	$0.86 / 255	$0.92 / 340	4	118	9.933925%	-0.283580	-0.177028	0.053952	0.190863	-0.020672
XSP4Aug21P435.00	PUT	435.00	$0.84	$0.71 / 306	$0.76 / 408	4	7	10.435634%	-0.231777	-0.159408	0.048578	0.171852	-0.016887
XSP4Aug21P437.00	PUT	437.00	$1.23	$1.04 / 221	$1.10 / 204	3	3	9.357953%	-0.340229	-0.191547	0.058382	0.206537	-0.024817
XSP4Aug21C455.00	CALL	455.00	$0.35		$0.02 / 1,450	2	14	11.422798%	0.007884	-0.011325	0.003447	0.012194	0.000567
XSP4Aug21C439.00	CALL	439.00	$2.35	$2.64 / 102	$2.73 / 102	2	8	10.721912%	0.536705	-0.208106	0.063280	0.223864	0.038321
XSP4Aug21P420.00	PUT	420.00	$0.08	$0.07 / 1,233	$0.10 / 2,165	2	80	17.796516%	-0.000712	-0.001288	0.000392	0.001387	-0.000052
XSP4Aug21P416.00	PUT	416.00	$0.06	$0.05 / 1,550	$0.08 / 1,657	2	1	20.117579%	-0.000057	-0.000121	0.000037	0.000131	-0.000004
XSP4Aug21P443.00	PUT	443.00	$3.90	$2.32 / 46	$4.78 / 45	1	0	4.286219%	-0.706408	-0.179714	0.054841	0.194008	-0.051798
XSP4Aug21C436.00	CALL	436.00	$5.63	$3.75 / 46	$6.16 / 44	1	3	12.711563%	0.716420	-0.177565	0.053952	0.190863	0.050998
XSP4Aug21P427.00	PUT	427.00	$0.21	$0.16 / 1,097	$0.20 / 1,812	1	23	14.069003%	-0.021045	-0.026435	0.008053	0.028489	-0.001529
XSP4Aug21C520.00	CALL	520.00			$0.01 / 1,150	0	0	43.620848%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21P520.00	PUT	520.00		$78.71 / 46	$81.08 / 46	0	0	51.521264%	-1.000000	0.000641	0.000001	0.000000	-0.085479
XSP4Aug21C510.00	CALL	510.00			$0.01 / 1,150	0	0	39.027110%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21P510.00	PUT	510.00		$68.71 / 46	$71.08 / 46	0	0	46.260327%	-1.000000	0.000629	0.000001	0.000000	-0.083835
XSP4Aug21C500.00	CALL	500.00			$0.01 / 1,150	0	0	34.290224%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21P500.00	PUT	500.00		$58.71 / 46	$61.08 / 46	0	0	41.242716%	-1.000000	0.000616	0.000001	0.000000	-0.082191
XSP4Aug21C495.00	CALL	495.00			$0.01 / 1,150	0	0	31.863012%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21P495.00	PUT	495.00		$53.71 / 46	$56.08 / 46	0	0	34.764134%	-1.000000	0.000610	0.000001	0.000000	-0.081369
XSP4Aug21C490.00	CALL	490.00	$0.01		$0.01 / 1,150	0	34	29.392353%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21P490.00	PUT	490.00		$48.71 / 46	$51.08 / 46	0	0	35.554710%	-1.000000	0.000604	0.000001	0.000000	-0.080547
XSP4Aug21C485.00	CALL	485.00	$0.03		$0.01 / 1,150	0	5	26.877049%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21P485.00	PUT	485.00		$43.71 / 46	$46.08 / 46	0	0	32.625414%	-1.000000	0.000598	0.000001	0.000000	-0.079725
XSP4Aug21C480.00	CALL	480.00	$0.02		$0.01 / 1,150	0	13	24.311304%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21P480.00	PUT	480.00		$38.71 / 46	$41.08 / 46	0	0	29.632103%	-1.000000	0.000592	0.000001	0.000000	-0.078904
XSP4Aug21C479.00	CALL	479.00			$0.01 / 1,150	0	0	23.793088%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21P479.00	PUT	479.00		$37.71 / 46	$40.08 / 46	0	0	29.024954%	-1.000000	0.000591	0.000001	0.000000	-0.078739
XSP4Aug21C478.00	CALL	478.00			$0.01 / 1,050	0	0	23.269475%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21P478.00	PUT	478.00		$36.71 / 46	$39.08 / 46	0	0	25.538743%	-1.000000	0.000589	0.000001	0.000000	-0.078575
XSP4Aug21C477.00	CALL	477.00			$0.01 / 1,050	0	0	22.747226%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21P477.00	PUT	477.00		$35.71 / 46	$38.08 / 46	0	0	27.802587%	-1.000000	0.000588	0.000001	0.000000	-0.078410
XSP4Aug21C475.00	CALL	475.00			$0.01 / 1,051	0	0	21.693719%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21P475.00	PUT	475.00		$33.71 / 46	$36.08 / 46	0	0	26.567896%	-1.000000	0.000586	0.000001	0.000000	-0.078082
XSP4Aug21C472.00	CALL	472.00			$0.01 / 1,051	0	0	20.094432%	0.000001	-0.000001	0.000001	0.000001	0.000000
XSP4Aug21P472.00	PUT	472.00		$30.71 / 46	$33.08 / 46	0	0	22.123059%	-1.000000	0.000581	0.000001	0.000001	-0.077588
XSP4Aug21C470.00	CALL	470.00			$0.01 / 951	0	0	19.013650%	0.000001	-0.000004	0.000001	0.000004	0.000000
XSP4Aug21P470.00	PUT	470.00	$28.86	$28.71 / 46	$31.08 / 46	0	1	23.424723%	-0.999999	0.000576	0.000001	0.000004	-0.077260
XSP4Aug21C468.00	CALL	468.00			$0.01 / 951	0	0	17.925596%	0.000006	-0.000014	0.000004	0.000015	0.000000
XSP4Aug21P468.00	PUT	468.00		$26.71 / 46	$29.09 / 46	0	0	22.143548%	-0.999994	0.000563	0.000004	0.000015	-0.076931
XSP4Aug21C466.00	CALL	466.00			$0.01 / 851	0	0	16.826257%	0.000022	-0.000049	0.000015	0.000053	0.000002
XSP4Aug21P466.00	PUT	466.00		$24.71 / 46	$27.09 / 46	0	0	20.846347%	-0.999978	0.000525	0.000015	0.000053	-0.076601
XSP4Aug21C465.00	CALL	465.00			$0.01 / 851	0	0	16.268465%	0.000041	-0.000090	0.000027	0.000097	0.000003
XSP4Aug21P465.00	PUT	465.00		$23.71 / 46	$26.09 / 46	0	0	20.190741%	-0.999959	0.000483	0.000027	0.000097	-0.076435
XSP4Aug21C464.00	CALL	464.00			$0.02 / 1,657	0	0	16.937056%	0.000077	-0.000161	0.000049	0.000174	0.000006
XSP4Aug21P464.00	PUT	464.00		$22.71 / 46	$25.09 / 46	0	0	17.400739%	-0.999923	0.000411	0.000049	0.000174	-0.076268
XSP4Aug21C463.00	CALL	463.00			$0.02 / 1,657	0	0	16.342298%	0.000139	-0.000283	0.000086	0.000304	0.000010
XSP4Aug21P463.00	PUT	463.00		$21.71 / 46	$24.09 / 46	0	0	19.303523%	-0.999861	0.000288	0.000086	0.000304	-0.076099
XSP4Aug21C462.00	CALL	462.00			$0.02 / 1,657	0	0	15.740031%	0.000248	-0.000484	0.000147	0.000521	0.000018
XSP4Aug21P462.00	PUT	462.00		$20.72 / 46	$23.09 / 46	0	0	18.417968%	-0.999752	0.000085	0.000147	0.000521	-0.075927
XSP4Aug21C461.00	CALL	461.00			$0.02 / 1,657	0	0	15.137945%	0.000432	-0.000812	0.000247	0.000874	0.000031
XSP4Aug21P461.00	PUT	461.00		$19.72 / 46	$22.09 / 46	0	0	15.574679%	-0.999568	-0.000244	0.000247	0.000874	-0.075749
XSP4Aug21C460.00	CALL	460.00			$0.02 / 1,657	0	0	14.531090%	0.000738	-0.001332	0.000406	0.001435	0.000053
XSP4Aug21P460.00	PUT	460.00		$18.72 / 46	$21.09 / 46	0	0	16.853159%	-0.999262	-0.000765	0.000406	0.001435	-0.075563
XSP4Aug21C459.00	CALL	459.00			$0.02 / 1,657	0	0	13.920293%	0.001235	-0.002137	0.000651	0.002302	0.000089
XSP4Aug21P459.00	PUT	459.00		$17.72 / 46	$20.09 / 46	0	0	14.686157%	-0.998765	-0.001572	0.000651	0.002302	-0.075363
XSP4Aug21C458.00	CALL	458.00	$0.07		$0.02 / 1,657	0	2	13.302255%	0.002024	-0.003354	0.001021	0.003612	0.000146
XSP4Aug21P458.00	PUT	458.00		$16.72 / 46	$19.09 / 46	0	0	15.672859%	-0.997976	-0.002790	0.001021	0.003612	-0.075141
XSP4Aug21C457.00	CALL	457.00	$0.03		$0.02 / 1,657	0	1	12.680241%	0.003251	-0.005147	0.001567	0.005543	0.000234
XSP4Aug21P457.00	PUT	457.00		$15.72 / 46	$18.09 / 46	0	0	14.972862%	-0.996749	-0.004584	0.001567	0.005543	-0.074889
XSP4Aug21C456.00	CALL	456.00			$0.02 / 1,657	0	0	12.054263%	0.005115	-0.007722	0.002350	0.008315	0.000368
XSP4Aug21P456.00	PUT	456.00		$14.72 / 46	$17.09 / 46	0	0	14.435543%	-0.994885	-0.007160	0.002350	0.008315	-0.074590
XSP4Aug21P455.00	PUT	455.00		$13.72 / 46	$16.09 / 46	0	0	13.715791%	-0.992116	-0.010764	0.003447	0.012194	-0.074227
XSP4Aug21C454.00	CALL	454.00	$0.06		$0.02 / 1,150	0	24	10.786286%	0.011904	-0.016233	0.004941	0.017479	0.000856
XSP4Aug21P454.00	PUT	454.00		$12.72 / 46	$15.10 / 46	0	0	11.701392%	-0.988096	-0.015673	0.004941	0.017479	-0.073774
XSP4Aug21C452.00	CALL	452.00	$0.06		$0.03 / 1,657	0	19	10.026680%	0.025523	-0.031124	0.009473	0.033512	0.001834
XSP4Aug21P452.00	PUT	452.00		$10.72 / 46	$13.10 / 46	0	0	11.515369%	-0.974477	-0.030567	0.009473	0.033512	-0.072467
XSP4Aug21C450.00	CALL	450.00	$0.10	$0.01 / 850	$0.03 / 850	0	37	8.173809%	0.050440	-0.054360	0.016544	0.058528	0.003623
XSP4Aug21P450.00	PUT	450.00		$8.73 / 46	$11.10 / 46	0	0	7.519698%	-0.949560	-0.053805	0.016544	0.058528	-0.070349
XSP4Aug21C449.00	CALL	449.00	$0.61	$0.02 / 3	$0.04 / 1,350	0	3	7.947951%	0.068793	-0.069343	0.021104	0.074657	0.004939
XSP4Aug21P449.00	PUT	449.00		$7.74 / 46	$10.11 / 46	0	0	8.583153%	-0.931207	-0.068790	0.021104	0.074657	-0.068868
XSP4Aug21P448.00	PUT	448.00		$6.72 / 46	$9.20 / 45	0	0	5.508944%	-0.908032	-0.085825	0.026286	0.092993	-0.067042
XSP4Aug21P447.00	PUT	447.00	$11.98	$5.73 / 46	$8.24 / 45	0	1	5.461790%	-0.879456	-0.104497	0.031967	0.113089	-0.064830
XSP4Aug21P446.00	PUT	446.00		$4.78 / 46	$7.30 / 45	0	0	4.930519%	-0.845058	-0.124160	0.037949	0.134249	-0.062203
XSP4Aug21P445.00	PUT	445.00		$3.87 / 46	$6.40 / 45	0	0	6.209107%	-0.804638	-0.143953	0.043968	0.155546	-0.059146
XSP4Aug21P444.00	PUT	444.00		$3.04 / 46	$5.55 / 44	0	0	6.808097%	-0.758283	-0.162844	0.049713	0.175867	-0.055668
XSP4Aug21C437.00	CALL	437.00	$4.03	$2.96 / 46	$5.33 / 45	0	8	12.006024%	0.659771	-0.192086	0.058382	0.206537	0.047018
XSP4Aug21C435.00	CALL	435.00	$4.24	$4.59 / 46	$7.02 / 45	0	3	13.462956%	0.768223	-0.159944	0.048578	0.171852	0.054620
XSP4Aug21C434.00	CALL	434.00	$5.18	$5.45 / 46	$7.91 / 45	0	2	14.215980%	0.814378	-0.140366	0.042609	0.150737	0.057825
XSP4Aug21C433.00	CALL	433.00	$5.04	$6.34 / 46	$8.81 / 45	0	54	14.968370%	0.854438	-0.120001	0.036402	0.128776	0.060583
XSP4Aug21C432.00	CALL	432.00	$6.76	$7.26 / 46	$9.74 / 46	0	1	15.812953%	0.888301	-0.099927	0.030284	0.107134	0.062887
XSP4Aug21P432.00	PUT	432.00	$1.25	$0.39 / 928	$0.45 / 928	0	59	11.838739%	-0.111699	-0.099394	0.030284	0.107134	-0.008127
XSP4Aug21C431.00	CALL	431.00	$3.58	$8.19 / 46	$10.67 / 46	0	1	16.616243%	0.916176	-0.081044	0.024530	0.086778	0.064753
XSP4Aug21C430.00	CALL	430.00	$6.74	$9.13 / 46	$11.61 / 45	0	38	17.416155%	0.938516	-0.064017	0.019342	0.068424	0.066215
XSP4Aug21C429.00	CALL	429.00	$7.00	$10.08 / 46	$12.57 / 45	0	1	18.270164%	0.955945	-0.049251	0.014843	0.052510	0.067318
XSP4Aug21P429.00	PUT	429.00	$0.85	$0.23 / 629	$0.27 / 1,634	0	82	13.195847%	-0.044055	-0.048722	0.014843	0.052510	-0.003202
XSP4Aug21C428.00	CALL	428.00	$8.72	$11.05 / 46	$13.53 / 45	0	2	19.159825%	0.969178	-0.036913	0.011084	0.039212	0.068116
XSP4Aug21P428.00	PUT	428.00	$0.77	$0.19 / 763	$0.23 / 1,722	0	84	13.609757%	-0.030822	-0.036385	0.011084	0.039212	-0.002239
XSP4Aug21C427.00	CALL	427.00		$12.02 / 46	$14.50 / 45	0	0	20.051672%	0.978955	-0.026962	0.008053	0.028489	0.068663
XSP4Aug21C426.00	CALL	426.00		$12.99 / 46	$15.47 / 45	0	0	20.910603%	0.985982	-0.019207	0.005691	0.020133	0.069009
XSP4Aug21P426.00	PUT	426.00		$0.13 / 1,425	$0.17 / 1,031	0	0	14.432460%	-0.014018	-0.018682	0.005691	0.020133	-0.001018
XSP4Aug21C425.00	CALL	425.00		$13.97 / 46	$16.45 / 45	0	0	21.830420%	0.990895	-0.013364	0.003911	0.013837	0.069202
XSP4Aug21C424.00	CALL	424.00		$14.96 / 46	$17.43 / 45	0	0	22.775577%	0.994236	-0.009104	0.002614	0.009247	0.069280
XSP4Aug21P424.00	PUT	424.00	$0.92	$0.10 / 1,524	$0.14 / 2,032	0	12	15.519587%	-0.005764	-0.008581	0.002614	0.009247	-0.000418
XSP4Aug21C423.00	CALL	423.00	$17.87	$15.95 / 46	$18.41 / 45	0	1	23.702364%	0.996444	-0.006096	0.001698	0.006007	0.069276
XSP4Aug21P423.00	PUT	423.00	$0.36	$0.09 / 1,558	$0.12 / 899	0	147	15.975836%	-0.003556	-0.005575	0.001698	0.006007	-0.000258
XSP4Aug21C422.00	CALL	422.00		$16.94 / 46	$19.40 / 45	0	0	24.663881%	0.997864	-0.004040	0.001072	0.003793	0.069214
XSP4Aug21P422.00	PUT	422.00	$0.68	$0.08 / 1,591	$0.11 / 1,016	0	2	16.515097%	-0.002136	-0.003520	0.001072	0.003793	-0.000155
XSP4Aug21C421.00	CALL	421.00		$17.94 / 46	$20.39 / 45	0	0	25.663495%	0.998750	-0.002679	0.000658	0.002327	0.069114
XSP4Aug21P421.00	PUT	421.00	$4.23	$0.07 / 1,591	$0.11 / 2,121	0	13	17.165109%	-0.001250	-0.002160	0.000658	0.002327	-0.000091
XSP4Aug21C420.00	CALL	420.00		$18.93 / 46	$21.38 / 45	0	0	26.603670%	0.999288	-0.001805	0.000392	0.001387	0.068989
XSP4Aug21C419.00	CALL	419.00		$19.93 / 46	$22.37 / 45	0	0	27.584570%	0.999606	-0.001262	0.000227	0.000803	0.068848
XSP4Aug21P419.00	PUT	419.00		$0.06 / 1,657	$0.09 / 1,657	0	0	18.229530%	-0.000394	-0.000746	0.000227	0.000803	-0.000029
XSP4Aug21C418.00	CALL	418.00	$22.96	$20.93 / 46	$23.36 / 45	0	1	28.557693%	0.999788	-0.000935	0.000128	0.000452	0.068696
XSP4Aug21P418.00	PUT	418.00	$2.19	$0.06 / 1,150	$0.09 / 1,657	0	389	19.003351%	-0.000212	-0.000419	0.000128	0.000452	-0.000015
XSP4Aug21C417.00	CALL	417.00		$21.92 / 46	$24.35 / 45	0	0	29.463185%	0.999889	-0.000743	0.000070	0.000247	0.068539
XSP4Aug21P417.00	PUT	417.00		$0.05 / 1,657	$0.08 / 1,657	0	0	19.362004%	-0.000111	-0.000229	0.000070	0.000247	-0.000008
XSP4Aug21C416.00	CALL	416.00		$22.94 / 46	$25.37 / 46	0	0	30.726387%	0.999943	-0.000634	0.000037	0.000131	0.068379
XSP4Aug21C415.00	CALL	415.00	$26.54	$23.94 / 46	$26.36 / 46	0	1	31.684238%	0.999972	-0.000574	0.000019	0.000067	0.068217
XSP4Aug21P415.00	PUT	415.00	$0.07	$0.04 / 1,657	$0.07 / 1,050	0	1	20.388570%	-0.000028	-0.000062	0.000019	0.000067	-0.000002
XSP4Aug21C414.00	CALL	414.00		$24.94 / 46	$27.36 / 46	0	0	32.697362%	0.999986	-0.000542	0.000009	0.000034	0.068053
XSP4Aug21P414.00	PUT	414.00	$0.30	$0.04 / 1,657	$0.07 / 1,657	0	1	21.126754%	-0.000014	-0.000031	0.000009	0.000034	-0.000001
XSP4Aug21C413.00	CALL	413.00		$25.96 / 46	$28.33 / 46	0	0	33.645817%	0.999994	-0.000524	0.000005	0.000016	0.067889
XSP4Aug21P413.00	PUT	413.00	$0.39	$0.04 / 1,550	$0.07 / 1,657	0	143	21.868077%	-0.000006	-0.000015	0.000005	0.000016	0.000000
XSP4Aug21C412.00	CALL	412.00		$26.96 / 46	$29.33 / 46	0	0	34.652252%	0.999997	-0.000515	0.000002	0.000008	0.067725
XSP4Aug21P412.00	PUT	412.00		$0.04 / 850	$0.06 / 850	0	0	22.318924%	-0.000003	-0.000007	0.000002	0.000008	0.000000
XSP4Aug21C411.00	CALL	411.00	$30.11	$27.96 / 46	$30.33 / 46	0	1	35.655309%	0.999999	-0.000510	0.000001	0.000003	0.067561
XSP4Aug21P411.00	PUT	411.00	$0.11	$0.03 / 1,657	$0.06 / 1,550	0	1	22.732841%	-0.000001	-0.000003	0.000001	0.000003	0.000000
XSP4Aug21C410.00	CALL	410.00		$28.96 / 46	$31.33 / 46	0	0	36.660793%	0.999999	-0.000507	0.000001	0.000002	0.067397
XSP4Aug21P410.00	PUT	410.00	$2.55	$0.03 / 1,657	$0.06 / 1,657	0	2	23.456966%	-0.000001	-0.000001	0.000001	0.000002	0.000000
XSP4Aug21C409.00	CALL	409.00	$27.54	$29.96 / 46	$32.32 / 46	0	1	37.587871%	1.000000	-0.000505	0.000001	0.000001	0.067232
XSP4Aug21P409.00	PUT	409.00	$0.13	$0.03 / 1,657	$0.06 / 1,657	0	26	24.174491%	-0.000001	-0.000001	0.000001	0.000001	0.000000
XSP4Aug21C408.00	CALL	408.00		$30.96 / 46	$33.32 / 46	0	0	38.583818%	1.000000	-0.000503	0.000001	0.000000	0.067068
XSP4Aug21P408.00	PUT	408.00	$0.48	$0.03 / 1,657	$0.06 / 1,657	0	2	24.895755%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C407.00	CALL	407.00	$23.97	$31.95 / 46	$34.32 / 46	0	2	39.504988%	1.000000	-0.000502	0.000001	0.000000	0.066904
XSP4Aug21P407.00	PUT	407.00		$0.03 / 1,350	$0.05 / 950	0	0	25.241932%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C406.00	CALL	406.00		$32.95 / 46	$35.32 / 46	0	0	40.496376%	1.000000	-0.000501	0.000001	0.000000	0.066739
XSP4Aug21P406.00	PUT	406.00		$0.03 / 850	$0.05 / 1,350	0	0	25.951190%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C405.00	CALL	405.00		$33.95 / 46	$36.32 / 46	0	0	41.484982%	1.000000	-0.000499	0.000001	0.000000	0.066575
XSP4Aug21P405.00	PUT	405.00	$2.54	$0.02 / 1,657	$0.05 / 1,657	0	1	26.237920%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C404.00	CALL	404.00		$34.95 / 46	$37.32 / 46	0	0	42.472354%	1.000000	-0.000498	0.000001	0.000000	0.066410
XSP4Aug21P404.00	PUT	404.00	$0.21	$0.02 / 1,657	$0.05 / 1,657	0	13	26.939082%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C403.00	CALL	403.00		$35.95 / 46	$38.32 / 46	0	0	43.458511%	1.000000	-0.000497	0.000001	0.000000	0.066246
XSP4Aug21P403.00	PUT	403.00	$0.09	$0.02 / 1,657	$0.05 / 1,657	0	8	27.638291%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C402.00	CALL	402.00		$36.95 / 46	$39.32 / 46	0	0	44.443509%	1.000000	-0.000496	0.000001	0.000000	0.066082
XSP4Aug21P402.00	PUT	402.00	$1.60	$0.02 / 1,657	$0.05 / 1,657	0	3	28.340696%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C401.00	CALL	401.00		$37.95 / 46	$40.32 / 46	0	0	45.427434%	1.000000	-0.000494	0.000001	0.000000	0.065917
XSP4Aug21P401.00	PUT	401.00		$0.02 / 1,657	$0.05 / 1,657	0	0	29.042075%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C400.00	CALL	400.00	$40.88	$38.95 / 46	$41.32 / 46	0	1	46.409022%	1.000000	-0.000493	0.000001	0.000000	0.065753
XSP4Aug21P400.00	PUT	400.00	$1.40	$0.02 / 1,657	$0.05 / 1,657	0	3	29.742085%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C399.00	CALL	399.00		$39.95 / 46	$42.31 / 46	0	0	47.311662%	1.000000	-0.000492	0.000001	0.000000	0.065589
XSP4Aug21P399.00	PUT	399.00		$0.02 / 1,657	$0.05 / 1,657	0	0	30.444501%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C398.00	CALL	398.00		$40.94 / 46	$43.31 / 46	0	0	48.204738%	1.000000	-0.000491	0.000001	0.000000	0.065424
XSP4Aug21P398.00	PUT	398.00	$1.01	$0.02 / 1,550	$0.04 / 850	0	2	30.606550%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C397.00	CALL	397.00		$41.94 / 46	$44.31 / 46	0	0	49.183141%	1.000000	-0.000489	0.000001	0.000000	0.065260
XSP4Aug21P397.00	PUT	397.00	$0.99	$0.02 / 1,250	$0.04 / 950	0	2	31.297405%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C396.00	CALL	396.00		$42.94 / 46	$45.31 / 46	0	0	50.161357%	1.000000	-0.000488	0.000001	0.000000	0.065095
XSP4Aug21P396.00	PUT	396.00	$0.10	$0.02 / 1,050	$0.04 / 1,150	0	2	31.990472%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C395.00	CALL	395.00		$43.94 / 46	$46.31 / 46	0	0	51.139810%	1.000000	-0.000487	0.000001	0.000000	0.064931
XSP4Aug21P395.00	PUT	395.00		$0.02 / 850	$0.04 / 1,350	0	0	32.682229%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C394.00	CALL	394.00		$44.94 / 46	$47.31 / 46	0	0	52.113925%	1.000000	-0.000486	0.000001	0.000000	0.064767
XSP4Aug21P394.00	PUT	394.00	$0.13	$0.01 / 1,657	$0.04 / 1,657	0	14	32.721175%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C393.00	CALL	393.00	$43.25	$45.94 / 46	$48.31 / 46	0	1	53.091481%	1.000000	-0.000485	0.000001	0.000000	0.064602
XSP4Aug21P393.00	PUT	393.00	$0.21	$0.01 / 1,657	$0.04 / 1,657	0	53	33.403475%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C392.00	CALL	392.00		$46.94 / 46	$49.31 / 46	0	0	54.067816%	1.000000	-0.000483	0.000001	0.000000	0.064438
XSP4Aug21P392.00	PUT	392.00	$0.77	$0.01 / 1,657	$0.04 / 1,657	0	49	34.086534%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C391.00	CALL	391.00		$47.94 / 46	$50.31 / 46	0	0	55.043970%	1.000000	-0.000482	0.000001	0.000000	0.064273
XSP4Aug21P391.00	PUT	391.00	$1.07	$0.01 / 1,657	$0.04 / 1,657	0	1	34.768344%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C390.00	CALL	390.00		$48.94 / 46	$51.31 / 46	0	0	56.020008%	1.000000	-0.000481	0.000001	0.000000	0.064109
XSP4Aug21P390.00	PUT	390.00	$0.66	$0.01 / 1,657	$0.04 / 1,657	0	4	35.453452%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C389.00	CALL	389.00		$49.94 / 46	$52.31 / 46	0	0	56.995995%	1.000000	-0.000480	0.000001	0.000000	0.063945
XSP4Aug21P389.00	PUT	389.00	$0.27	$0.01 / 1,657	$0.04 / 1,657	0	13	36.141284%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C388.00	CALL	388.00		$50.94 / 46	$53.31 / 46	0	0	57.972021%	1.000000	-0.000478	0.000001	0.000000	0.063780
XSP4Aug21P388.00	PUT	388.00	$1.11	$0.01 / 1,550	$0.04 / 1,657	0	15	36.824931%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C387.00	CALL	387.00		$51.94 / 46	$54.31 / 46	0	0	58.948481%	1.000000	-0.000477	0.000001	0.000000	0.063616
XSP4Aug21P387.00	PUT	387.00	$1.05	$0.01 / 1,250	$0.03 / 950	0	8	36.656622%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C386.00	CALL	386.00		$52.93 / 46	$55.30 / 46	0	0	59.726095%	1.000000	-0.000476	0.000001	0.000000	0.063452
XSP4Aug21P386.00	PUT	386.00		$0.01 / 950	$0.03 / 1,350	0	0	37.330676%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C385.00	CALL	385.00		$53.93 / 46	$56.30 / 46	0	0	60.700818%	1.000000	-0.000475	0.000001	0.000000	0.063287
XSP4Aug21P385.00	PUT	385.00		$0.01 / 1,050	$0.03 / 1,657	0	0	38.007453%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C380.00	CALL	380.00		$58.93 / 46	$61.30 / 46	0	0	65.581413%	1.000000	-0.000468	0.000001	0.000000	0.062465
XSP4Aug21P380.00	PUT	380.00	$0.43		$0.03 / 1,657	0	3	43.149315%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C375.00	CALL	375.00		$63.92 / 46	$66.30 / 46	0	0	70.362740%	1.000000	-0.000462	0.000001	0.000000	0.061643
XSP4Aug21P375.00	PUT	375.00	$0.61		$0.02 / 1,050	0	9	44.804550%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C370.00	CALL	370.00		$68.92 / 46	$71.29 / 46	0	0	75.152859%	1.000000	-0.000456	0.000001	0.000000	0.060821
XSP4Aug21P370.00	PUT	370.00	$0.54		$0.02 / 1,657	0	2	48.240561%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C365.00	CALL	365.00		$73.92 / 46	$76.29 / 46	0	0	80.083775%	1.000000	-0.000450	0.000001	0.000000	0.060000
XSP4Aug21P365.00	PUT	365.00			$0.02 / 1,657	0	0	51.705435%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C360.00	CALL	360.00		$78.92 / 46	$81.29 / 46	0	0	85.043327%	1.000000	-0.000444	0.000001	0.000000	0.059178
XSP4Aug21P360.00	PUT	360.00	$0.36		$0.02 / 1,657	0	630	55.201898%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C355.00	CALL	355.00		$83.92 / 46	$86.29 / 46	0	0	90.039197%	1.000000	-0.000438	0.000001	0.000000	0.058356
XSP4Aug21P355.00	PUT	355.00	$0.01		$0.02 / 1,657	0	1	58.730113%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C350.00	CALL	350.00		$88.92 / 46	$91.29 / 46	0	0	95.079040%	1.000000	-0.000432	0.000001	0.000000	0.057534
XSP4Aug21P350.00	PUT	350.00			$0.02 / 1,657	0	0	62.297042%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C345.00	CALL	345.00		$93.91 / 46	$96.29 / 46	0	0	100.005920%	1.000000	-0.000425	0.000001	0.000000	0.056712
XSP4Aug21P345.00	PUT	345.00			$0.02 / 1,659	0	0	65.900512%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C340.00	CALL	340.00		$98.91 / 46	$101.28 / 46	0	0	104.969186%	1.000000	-0.000419	0.000001	0.000000	0.055890
XSP4Aug21P340.00	PUT	340.00			$0.02 / 1,664	0	0	69.544814%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C335.00	CALL	335.00		$103.91 / 46	$106.28 / 46	0	0	110.132732%	1.000000	-0.000413	0.000001	0.000000	0.055068
XSP4Aug21P335.00	PUT	335.00	$0.22		$0.01 / 850	0	6	68.942010%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C330.00	CALL	330.00		$108.91 / 46	$111.28 / 46	0	0	115.350061%	1.000000	-0.000407	0.000001	0.000000	0.054246
XSP4Aug21P330.00	PUT	330.00			$0.01 / 1,150	0	0	72.479051%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C325.00	CALL	325.00		$113.91 / 46	$116.28 / 46	0	0	120.624758%	1.000000	-0.000401	0.000001	0.000000	0.053424
XSP4Aug21P325.00	PUT	325.00			$0.01 / 1,250	0	0	76.063611%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C320.00	CALL	320.00		$118.91 / 46	$121.28 / 46	0	0	125.960264%	1.000000	-0.000395	0.000001	0.000000	0.052602
XSP4Aug21P320.00	PUT	320.00			$0.01 / 1,350	0	0	79.694933%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C315.00	CALL	315.00		$123.91 / 46	$126.28 / 46	0	0	131.360337%	1.000000	-0.000388	0.000001	0.000000	0.051780
XSP4Aug21P315.00	PUT	315.00			$0.01 / 1,450	0	0	83.375697%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C310.00	CALL	310.00		$128.91 / 46	$131.28 / 46	0	0	136.827253%	1.000000	-0.000382	0.000001	0.000000	0.050959
XSP4Aug21P310.00	PUT	310.00			$0.01 / 1,450	0	0	87.104833%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C305.00	CALL	305.00		$133.91 / 46	$136.28 / 46	0	0	142.363304%	1.000000	-0.000376	0.000001	0.000000	0.050137
XSP4Aug21P305.00	PUT	305.00			$0.01 / 1,550	0	0	90.888453%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C300.00	CALL	300.00		$138.91 / 46	$141.28 / 46	0	0	147.978564%	1.000000	-0.000370	0.000001	0.000000	0.049315
XSP4Aug21P300.00	PUT	300.00			$0.01 / 1,550	0	0	94.727759%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C295.00	CALL	295.00		$143.91 / 46	$146.28 / 46	0	0	153.668550%	1.000000	-0.000364	0.000001	0.000000	0.048493
XSP4Aug21P295.00	PUT	295.00			$0.01 / 1,657	0	0	98.622799%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C290.00	CALL	290.00		$148.91 / 46	$151.28 / 46	0	0	159.441277%	1.000000	-0.000358	0.000001	0.000000	0.047671
XSP4Aug21P290.00	PUT	290.00			$0.01 / 1,657	0	0	102.581100%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C285.00	CALL	285.00		$153.91 / 46	$156.28 / 46	0	0	165.299396%	1.000000	-0.000351	0.000001	0.000000	0.046849
XSP4Aug21P285.00	PUT	285.00			$0.01 / 1,657	0	0	106.599399%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C280.00	CALL	280.00		$158.91 / 46	$161.28 / 46	0	0	171.250753%	1.000000	-0.000345	0.000001	0.000000	0.046027
XSP4Aug21P280.00	PUT	280.00			$0.01 / 1,657	0	0	110.684285%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C275.00	CALL	275.00		$163.91 / 46	$166.28 / 46	0	0	177.292754%	1.000000	-0.000339	0.000001	0.000000	0.045205
XSP4Aug21P275.00	PUT	275.00			$0.01 / 1,657	0	0	114.835132%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C270.00	CALL	270.00		$168.91 / 46	$171.28 / 46	0	0	183.434938%	1.000000	-0.000333	0.000001	0.000000	0.044383
XSP4Aug21P270.00	PUT	270.00			$0.01 / 1,657	0	0	119.059517%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C260.00	CALL	260.00		$178.91 / 46	$181.28 / 46	0	0	196.034353%	1.000000	-0.000321	0.000001	0.000000	0.042739
XSP4Aug21P260.00	PUT	260.00			$0.01 / 1,657	0	0	127.727680%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP4Aug21C240.00	CALL	240.00		$198.91 / 46	$201.28 / 46	0	0	222.639953%	1.000000	-0.000296	0.000000	0.000000	0.039452
XSP4Aug21P240.00	PUT	240.00			$0.01 / 1,657	0	0	146.063198%	-0.000001	0.000000	0.000000	0.000000	0.000000