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

XSP.IN Option Chain

End of day data from May 24, 2022 for XSP.IN options expired on May 25, 2022.

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
XSP25May22C409.00	CALL	409.00	$0.08	$0.01 / 1,657	$0.04 / 1,657	1	2	21.761487%	0.027507	-0.119205	0.008426	0.018474	0.000590
XSP25May22P380.00	PUT	380.00	$0.06	$0.04 / 1,657	$0.06 / 850	63	111	24.134385%	-0.026198	-0.113893	0.008089	0.017737	-0.000570
XSP25May22P379.00	PUT	379.00	$0.13	$0.03 / 1,657	$0.05 / 850	25	12	24.782781%	-0.018849	-0.086283	0.006128	0.013435	-0.000410
XSP25May22P378.00	PUT	378.00	$0.05	$0.02 / 1,657	$0.05 / 1,657	38	513	25.725753%	-0.013320	-0.064076	0.004550	0.009976	-0.000290
XSP25May22P376.00	PUT	376.00	$0.04	$0.01 / 1,657	$0.04 / 1,657	17	30	27.299838%	-0.006296	-0.033266	0.002362	0.005178	-0.000137
XSP25May22P375.00	PUT	375.00	$0.02	$0.01 / 1,657	$0.03 / 850	28	60	27.871023%	-0.004209	-0.023248	0.001650	0.003619	-0.000091
XSP25May22P374.00	PUT	374.00	$0.04	$0.01 / 1,657	$0.03 / 1,657	5	7	29.185782%	-0.002761	-0.015916	0.001130	0.002477	-0.000060
XSP25May22C406.00	CALL	406.00	$0.14	$0.07 / 1,491	$0.10 / 1,491	9	8	21.695547%	0.062700	-0.232247	0.016409	0.035978	0.001343
XSP25May22P383.00	PUT	383.00	$0.19	$0.12 / 1,392	$0.14 / 714	229	223	23.315229%	-0.063345	-0.232771	0.016540	0.036266	-0.001380
XSP25May22P373.00	PUT	373.00	$0.03	$0.01 / 1,350	$0.03 / 1,657	24	4	30.490164%	-0.001776	-0.010673	0.000758	0.001661	-0.000039
XSP25May22P372.00	PUT	372.00	$0.01	$0.01 / 1,150	$0.03 / 1,657	3	7	31.798756%	-0.001121	-0.007010	0.000497	0.001091	-0.000024
XSP25May22C410.00	CALL	410.00	$0.29	$0.01 / 850	$0.03 / 1,657	0	12	22.369611%	0.020335	-0.092452	0.006535	0.014329	0.000436
XSP25May22C408.00	CALL	408.00	$0.02	$0.03 / 850	$0.05 / 1,657	23	8	21.882262%	0.036701	-0.151285	0.010692	0.023443	0.000787
XSP25May22P377.00	PUT	377.00	$0.03	$0.02 / 850	$0.03 / 1	25	15	25.953231%	-0.009243	-0.046638	0.003311	0.007261	-0.000201
XSP25May22P371.00	PUT	371.00	$0.01	$0.01 / 850	$0.03 / 1,657	3	14	33.103119%	-0.000693	-0.004507	0.000320	0.000701	-0.000015
XSP25May22P370.00	PUT	370.00	$0.03	$0.01 / 850	$0.03 / 1,657	24	19	34.407648%	-0.000420	-0.002838	0.000201	0.000442	-0.000009
XSP25May22P369.00	PUT	369.00	$0.06	$0.01 / 850	$0.03 / 1,657	1	24	35.705580%	-0.000250	-0.001749	0.000124	0.000272	-0.000005
XSP25May22P368.00	PUT	368.00		$0.01 / 850	$0.03 / 1,657	0	0	37.008669%	-0.000145	-0.001055	0.000075	0.000164	-0.000003
XSP25May22P384.00	PUT	384.00	$0.25	$0.17 / 846	$0.20 / 646	36	58	23.289909%	-0.082193	-0.284139	0.020194	0.044277	-0.001791
XSP25May22C407.00	CALL	407.00	$0.05	$0.05 / 816	$0.07 / 1,591	10	18	21.867036%	0.048300	-0.188957	0.013352	0.029276	0.001035
XSP25May22P382.00	PUT	382.00	$0.16	$0.09 / 765	$0.11 / 765	49	19	23.800678%	-0.048011	-0.187039	0.013288	0.029136	-0.001045
XSP25May22C405.00	CALL	405.00	$0.08	$0.12 / 697	$0.14 / 697	15	27	21.890998%	0.080292	-0.280868	0.019841	0.043503	0.001720
XSP25May22C404.00	CALL	404.00	$0.20	$0.18 / 612	$0.21 / 612	10	10	22.134620%	0.101438	-0.334171	0.023602	0.051749	0.002171
XSP25May22P385.00	PUT	385.00	$0.27	$0.24 / 578	$0.27 / 578	128	25	23.184957%	-0.104918	-0.340252	0.024187	0.053032	-0.002287
XSP25May22C403.00	CALL	403.00	$0.28	$0.27 / 510	$0.30 / 510	14	10	22.400420%	0.126442	-0.391108	0.027617	0.060554	0.002706
XSP25May22P386.00	PUT	386.00	$0.85	$0.33 / 493	$0.36 / 493	32	3	23.047838%	-0.131802	-0.399762	0.028424	0.062322	-0.002875
XSP25May22P389.00	PUT	389.00	$0.84	$0.73 / 489	$0.78 / 489	113	23	22.210194%	-0.238320	-0.579167	0.041216	0.090370	-0.005206
XSP25May22P390.00	PUT	390.00	$1.49	$0.92 / 464	$0.99 / 338	119	74	21.847615%	-0.281966	-0.631447	0.044953	0.098564	-0.006164
XSP25May22C402.00	CALL	402.00	$0.37	$0.39 / 408	$0.43 / 795	46	20	22.746195%	0.155525	-0.450231	0.031785	0.069691	0.003326
XSP25May22P387.00	PUT	387.00	$0.52	$0.44 / 408	$0.47 / 408	81	7	22.819625%	-0.163009	-0.460888	0.032778	0.071870	-0.003557
XSP25May22P388.00	PUT	388.00	$0.78	$0.57 / 340	$0.62 / 340	62	170	22.602666%	-0.198563	-0.521486	0.037099	0.081343	-0.004335
XSP25May22C401.00	CALL	401.00	$0.46	$0.55 / 323	$0.59 / 323	17	5	23.062391%	0.188796	-0.509720	0.035975	0.078879	0.004036
XSP25May22P391.00	PUT	391.00	$1.25	$1.16 / 304	$1.23 / 204	30	59	21.447376%	-0.329008	-0.675925	0.048140	0.105553	-0.007197
XSP25May22C400.00	CALL	400.00	$0.72	$0.75 / 272	$0.80 / 530	170	513	23.415479%	0.226225	-0.567457	0.040038	0.087788	0.004833
XSP25May22C399.00	CALL	399.00	$1.20	$0.99 / 221	$1.06 / 430	27	6	23.740925%	0.267627	-0.621137	0.043811	0.096060	0.005714
XSP25May22C398.00	CALL	398.00	$1.04	$1.29 / 170	$1.36 / 170	66	8	24.059955%	0.312653	-0.668408	0.047127	0.103331	0.006672
XSP25May22P392.00	PUT	392.00	$1.51	$1.43 / 170	$1.51 / 170	59	114	20.911437%	-0.378798	-0.710470	0.050626	0.111002	-0.008292
XSP25May22C397.00	CALL	397.00	$1.70	$1.65 / 136	$1.73 / 136	74	49	24.483230%	0.360788	-0.707041	0.049829	0.109255	0.007693
XSP25May22P393.00	PUT	393.00	$2.21	$1.76 / 136	$1.86 / 136	38	478	20.469241%	-0.430554	-0.733385	0.052289	0.114649	-0.009433
XSP25May22C396.00	CALL	396.00	$2.22	$2.07 / 119	$2.16 / 119	113	21	24.942798%	0.411368	-0.735095	0.051780	0.113532	0.008765
XSP25May22C395.00	CALL	395.00	$2.86	$2.55 / 119	$2.65 / 119	60	9	25.435535%	0.463601	-0.751085	0.052874	0.115932	0.009870
XSP25May22P395.00	PUT	395.00	$2.92	$2.57 / 119	$2.69 / 119	13	17	19.136605%	-0.536399	-0.740502	0.052874	0.115932	-0.011773
XSP25May22P394.00	PUT	394.00	$2.63	$2.14 / 119	$2.24 / 119	11	9	19.836237%	-0.483397	-0.743548	0.053050	0.116316	-0.010600
XSP25May22P396.00	PUT	396.00	$3.53	$3.11 / 102	$3.22 / 102	3	10	18.625852%	-0.588632	-0.724485	0.051780	0.113532	-0.012932
XSP25May22C394.00	CALL	394.00	$3.50	$3.10 / 102	$3.21 / 102	27	5	26.060513%	0.516603	-0.754104	0.053050	0.116316	0.010988
XSP25May22P397.00	PUT	397.00	$4.04	$2.85 / 80	$4.67 / 80	7	14	17.961269%	-0.639212	-0.696404	0.049829	0.109255	-0.014059
XSP25May22C393.00	CALL	393.00	$4.08	$2.85 / 79	$4.68 / 79	33	3	26.716493%	0.569446	-0.743915	0.052289	0.114649	0.012100
XSP25May22P398.00	PUT	398.00	$4.55	$3.44 / 73	$5.26 / 73	2	6	16.334772%	-0.687347	-0.657744	0.047127	0.103331	-0.015135
XSP25May22C392.00	CALL	392.00	$4.53	$3.61 / 72	$5.44 / 72	67	61	28.285523%	0.621202	-0.720973	0.050626	0.111002	0.013186
XSP25May22P399.00	PUT	399.00	$5.25	$4.15 / 68	$5.97 / 68	3	3	14.806520%	-0.732373	-0.610446	0.043811	0.096060	-0.016147
XSP25May22C391.00	CALL	391.00	$5.69	$4.31 / 68	$6.14 / 68	38	1	28.970210%	0.670992	-0.686401	0.048140	0.105553	0.014227
XSP25May22C390.00	CALL	390.00	$4.62	$5.04 / 64	$6.87 / 64	45	23	29.578925%	0.718034	-0.641896	0.044953	0.098564	0.015205
XSP25May22P400.00	PUT	400.00	$5.74	$4.88 / 63	$6.71 / 63	1	18	10.458218%	-0.773775	-0.556740	0.040038	0.087788	-0.017083
XSP25May22C389.00	CALL	389.00	$4.94	$5.89 / 61	$7.72 / 61	12	2	31.069244%	0.761680	-0.589589	0.041216	0.090370	0.016108
XSP25May22P401.00	PUT	401.00	$7.15	$5.68 / 60	$7.51 / 60	0	3	20.398528%	-0.811204	-0.498976	0.035975	0.078879	-0.017936
XSP25May22C388.00	CALL	388.00	$4.10	$6.70 / 59	$8.53 / 59	10	1	31.899725%	0.801437	-0.531882	0.037099	0.081343	0.016924
XSP25May22P402.00	PUT	402.00	$8.91	$6.49 / 57	$8.32 / 57	0	3	19.508746%	-0.844475	-0.439460	0.031785	0.069691	-0.018700
XSP25May22C387.00	CALL	387.00	$4.17	$7.56 / 57	$9.39 / 57	3	31	33.022747%	0.836991	-0.471257	0.032778	0.071870	0.017647
XSP25May22C386.00	CALL	386.00	$6.65	$8.45 / 56	$10.28 / 56	2	0	34.296743%	0.868198	-0.410105	0.028424	0.062322	0.018275
XSP25May22P403.00	PUT	403.00	$9.31	$7.36 / 55	$9.19 / 55	0	5	18.377211%	-0.873558	-0.380311	0.027617	0.060554	-0.019375
XSP25May22C385.00	CALL	385.00	$5.70	$9.36 / 54	$11.19 / 54	2	3	35.645950%	0.895082	-0.350568	0.024187	0.053032	0.018808
XSP25May22P404.00	PUT	404.00	$22.61	$8.27 / 53	$10.10 / 53	0	6	15.549706%	-0.898562	-0.323346	0.023602	0.051749	-0.019964
XSP25May22C384.00	CALL	384.00	$9.42	$10.29 / 53	$12.12 / 53	0	2	37.122572%	0.917807	-0.294428	0.020194	0.044277	0.019249
XSP25May22P405.00	PUT	405.00	$9.73	$9.20 / 52	$11.03 / 52	0	3	19.730009%	-0.919708	-0.270017	0.019841	0.043503	-0.020471
XSP25May22C383.00	CALL	383.00		$11.21 / 52	$13.04 / 52	0	0	38.325492%	0.936655	-0.243033	0.016540	0.036266	0.019605
XSP25May22C382.00	CALL	382.00	$14.95	$12.20 / 52	$14.03 / 52	0	15	40.466403%	0.951989	-0.197274	0.013288	0.029136	0.019885
XSP25May22P406.00	PUT	406.00	$10.20	$10.16 / 51	$11.99 / 51	0	6	15.599343%	-0.937300	-0.221369	0.016409	0.035978	-0.020902
XSP25May22C381.00	CALL	381.00	$15.93	$13.18 / 51	$15.01 / 51	0	2	42.413348%	0.964226	-0.157601	0.010470	0.022957	0.020097
XSP25May22C380.00	CALL	380.00	$9.32	$14.16 / 51	$15.99 / 51	2	4	44.315624%	0.973802	-0.124074	0.008089	0.017737	0.020251
XSP25May22P510.00	PUT	510.00		$114.06 / 50	$115.89 / 50	0	0	143.285083%	-1.000000	0.013664	0.000001	0.000000	-0.027944
XSP25May22P505.00	PUT	505.00		$109.06 / 50	$110.89 / 50	0	0	138.459260%	-1.000000	0.013531	0.000001	0.000000	-0.027670
XSP25May22P500.00	PUT	500.00		$104.06 / 50	$105.89 / 50	0	0	104.870638%	-1.000000	0.013397	0.000001	0.000000	-0.027396
XSP25May22P495.00	PUT	495.00		$99.06 / 50	$100.89 / 50	0	0	127.956237%	-1.000000	0.013263	0.000001	0.000000	-0.027122
XSP25May22P490.00	PUT	490.00		$94.06 / 50	$95.89 / 50	0	0	120.456031%	-1.000000	0.013129	0.000001	0.000000	-0.026848
XSP25May22P485.00	PUT	485.00		$89.06 / 50	$90.89 / 50	0	0	98.903917%	-1.000000	0.012995	0.000001	0.000000	-0.026574
XSP25May22P480.00	PUT	480.00		$84.06 / 50	$85.89 / 50	0	0	94.364719%	-1.000000	0.012861	0.000001	0.000000	-0.026300
XSP25May22P475.00	PUT	475.00		$79.06 / 50	$80.89 / 50	0	0	92.003377%	-1.000000	0.012727	0.000001	0.000000	-0.026026
XSP25May22P470.00	PUT	470.00		$74.06 / 50	$75.89 / 50	0	0	98.382287%	-1.000000	0.012593	0.000001	0.000000	-0.025752
XSP25May22P468.00	PUT	468.00		$72.06 / 50	$73.89 / 50	0	0	96.267938%	-1.000000	0.012539	0.000001	0.000000	-0.025642
XSP25May22P467.00	PUT	467.00		$71.06 / 50	$72.89 / 50	0	0	52.537136%	-1.000000	0.012512	0.000001	0.000000	-0.025588
XSP25May22P466.00	PUT	466.00		$70.06 / 50	$71.89 / 50	0	0	81.324463%	-1.000000	0.012486	0.000001	0.000000	-0.025533
XSP25May22P465.00	PUT	465.00		$69.06 / 50	$70.89 / 50	0	0	93.068196%	-1.000000	0.012459	0.000001	0.000000	-0.025478
XSP25May22P464.00	PUT	464.00		$68.06 / 50	$69.89 / 50	0	0	91.996242%	-1.000000	0.012432	0.000001	0.000000	-0.025423
XSP25May22P463.00	PUT	463.00		$67.06 / 50	$68.89 / 50	0	0	80.390641%	-1.000000	0.012405	0.000001	0.000000	-0.025369
XSP25May22P462.00	PUT	462.00		$66.06 / 50	$67.89 / 50	0	0	89.837813%	-1.000000	0.012378	0.000001	0.000000	-0.025314
XSP25May22P461.00	PUT	461.00		$65.06 / 50	$66.89 / 50	0	0	88.752854%	-1.000000	0.012352	0.000001	0.000000	-0.025259
XSP25May22P460.00	PUT	460.00		$64.06 / 50	$65.89 / 50	0	0	77.418199%	-1.000000	0.012325	0.000001	0.000000	-0.025204
XSP25May22P459.00	PUT	459.00		$63.06 / 50	$64.89 / 50	0	0	74.605170%	-1.000000	0.012298	0.000001	0.000000	-0.025149
XSP25May22P458.00	PUT	458.00		$62.06 / 50	$63.89 / 50	0	0	85.474053%	-1.000000	0.012271	0.000001	0.000000	-0.025095
XSP25May22P457.00	PUT	457.00		$61.06 / 50	$62.89 / 50	0	0	74.416669%	-1.000000	0.012244	0.000001	0.000000	-0.025040
XSP25May22P456.00	PUT	456.00		$60.06 / 50	$61.89 / 50	0	0	71.681800%	-1.000000	0.012218	0.000001	0.000000	-0.024985
XSP25May22P455.00	PUT	455.00	$13.15	$59.06 / 50	$60.89 / 50	0	1	82.157688%	-1.000000	0.012191	0.000001	0.000000	-0.024930
XSP25May22P454.00	PUT	454.00		$58.06 / 50	$59.89 / 50	0	0	71.383418%	-1.000000	0.012164	0.000001	0.000000	-0.024875
XSP25May22P453.00	PUT	453.00		$57.06 / 50	$58.89 / 50	0	0	68.731091%	-1.000000	0.012137	0.000001	0.000000	-0.024821
XSP25May22P452.00	PUT	452.00	$47.57	$56.06 / 50	$57.89 / 50	0	0	85.662476%	-1.000000	0.012110	0.000001	0.000000	-0.024766
XSP25May22P451.00	PUT	451.00		$55.06 / 50	$56.89 / 50	0	0	68.320551%	-1.000000	0.012084	0.000001	0.000000	-0.024711
XSP25May22P450.00	PUT	450.00	$10.75	$54.06 / 50	$55.89 / 50	0	2	65.750853%	-1.000000	0.012057	0.000001	0.000000	-0.024656
XSP25May22P449.00	PUT	449.00		$53.06 / 50	$54.89 / 50	0	0	82.051637%	-1.000000	0.012030	0.000001	0.000000	-0.024601
XSP25May22P448.00	PUT	448.00		$52.06 / 50	$53.89 / 50	0	0	65.226259%	-1.000000	0.012003	0.000001	0.000000	-0.024547
XSP25May22P447.00	PUT	447.00		$51.06 / 50	$52.89 / 50	0	0	62.741109%	-1.000000	0.011977	0.000001	0.000000	-0.024492
XSP25May22P446.00	PUT	446.00		$50.06 / 50	$51.89 / 50	0	0	78.393433%	-1.000000	0.011950	0.000001	0.000000	-0.024437
XSP25May22P445.00	PUT	445.00		$49.06 / 50	$50.89 / 50	0	0	72.043872%	-1.000000	0.011923	0.000001	0.000000	-0.024382
XSP25May22P444.00	PUT	444.00	$54.00	$48.06 / 50	$49.89 / 50	0	0	57.973569%	-1.000000	0.011896	0.000001	0.000000	-0.024327
XSP25May22P443.00	PUT	443.00	$52.35	$47.06 / 50	$48.89 / 50	0	0	56.973297%	-1.000000	0.011869	0.000001	0.000000	-0.024273
XSP25May22P442.00	PUT	442.00	$51.77	$46.07 / 50	$47.89 / 50	0	0	59.988835%	-1.000000	0.011843	0.000001	0.000000	-0.024218
XSP25May22P441.00	PUT	441.00		$45.06 / 50	$46.89 / 50	0	0	54.962623%	-1.000000	0.011816	0.000001	0.000000	-0.024163
XSP25May22P440.00	PUT	440.00	$41.97	$44.06 / 50	$45.89 / 50	0	3	53.952426%	-1.000000	0.011789	0.000001	0.000000	-0.024108
XSP25May22P439.00	PUT	439.00	$44.31	$43.07 / 50	$44.89 / 50	0	7	56.745567%	-1.000000	0.011762	0.000001	0.000000	-0.024054
XSP25May22P438.00	PUT	438.00		$42.07 / 50	$43.89 / 50	0	0	63.724499%	-1.000000	0.011735	0.000001	0.000000	-0.023999
XSP25May22P437.00	PUT	437.00		$41.06 / 50	$42.89 / 50	0	0	48.700027%	-1.000000	0.011708	0.000001	0.000000	-0.023944
XSP25May22P436.00	PUT	436.00		$40.07 / 50	$41.89 / 50	0	0	47.702098%	-1.000000	0.011681	0.000001	0.000000	-0.023889
XSP25May22P435.00	PUT	435.00	$37.14	$39.07 / 50	$40.89 / 50	0	2	60.075103%	-1.000000	0.011654	0.000001	0.000000	-0.023834
XSP25May22P434.00	PUT	434.00	$15.37	$38.06 / 50	$39.89 / 50	0	1	45.698344%	-1.000000	0.011626	0.000001	0.000000	-0.023780
XSP25May22P433.00	PUT	433.00	$17.42	$37.07 / 50	$38.89 / 50	0	0	44.689700%	-1.000000	0.011597	0.000001	0.000001	-0.023725
XSP25May22P432.00	PUT	432.00	$34.74	$36.07 / 50	$37.89 / 50	0	2	49.011211%	-0.999999	0.011567	0.000001	0.000001	-0.023670
XSP25May22P431.00	PUT	431.00		$35.06 / 50	$36.89 / 50	0	0	42.666867%	-0.999998	0.011534	0.000001	0.000002	-0.023615
XSP25May22P430.00	PUT	430.00	$34.10	$34.07 / 50	$35.89 / 50	0	7	41.649430%	-0.999997	0.011497	0.000002	0.000004	-0.023560
XSP25May22P429.00	PUT	429.00	$10.54	$33.07 / 50	$34.89 / 50	0	10	45.621494%	-0.999995	0.011452	0.000003	0.000007	-0.023505
XSP25May22P428.00	PUT	428.00	$15.81	$32.06 / 50	$33.89 / 50	0	5	39.602990%	-0.999992	0.011395	0.000005	0.000011	-0.023451
XSP25May22P427.00	PUT	427.00		$31.07 / 50	$32.89 / 50	0	0	38.573842%	-0.999985	0.011319	0.000009	0.000019	-0.023396
XSP25May22P426.00	PUT	426.00		$30.07 / 50	$31.89 / 50	0	0	48.780006%	-0.999975	0.011213	0.000014	0.000031	-0.023341
XSP25May22P425.00	PUT	425.00	$34.83	$29.06 / 50	$30.89 / 50	1	4	36.504878%	-0.999958	0.011058	0.000023	0.000051	-0.023286
XSP25May22P424.00	PUT	424.00	$27.19	$28.07 / 50	$29.89 / 50	0	4	35.465034%	-0.999930	0.010829	0.000038	0.000082	-0.023230
XSP25May22P423.00	PUT	423.00		$27.07 / 50	$28.89 / 50	0	0	38.685848%	-0.999885	0.010488	0.000060	0.000131	-0.023174
XSP25May22P422.00	PUT	422.00	$31.81	$26.06 / 50	$27.89 / 50	1	1	36.295313%	-0.999815	0.009981	0.000094	0.000206	-0.023118
XSP25May22P421.00	PUT	421.00		$25.07 / 50	$26.89 / 50	0	0	32.315692%	-0.999705	0.009230	0.000145	0.000318	-0.023061
XSP25May22P420.00	PUT	420.00	$35.08	$24.07 / 50	$25.90 / 50	0	35	35.131863%	-0.999536	0.008130	0.000221	0.000484	-0.023002
XSP25May22P419.00	PUT	419.00	$11.89	$23.06 / 50	$24.89 / 50	0	18	32.919717%	-0.999279	0.006538	0.000332	0.000727	-0.022942
XSP25May22P418.00	PUT	418.00		$22.07 / 50	$23.90 / 50	0	0	29.126280%	-0.998896	0.004263	0.000491	0.001076	-0.022879
XSP25May22P417.00	PUT	417.00	$9.24	$21.07 / 50	$22.90 / 50	0	13	32.102973%	-0.998333	0.001062	0.000715	0.001568	-0.022812
XSP25May22P416.00	PUT	416.00	$18.90	$20.07 / 50	$21.90 / 50	0	3	26.973713%	-0.997516	-0.003373	0.001027	0.002251	-0.022740
XSP25May22P415.00	PUT	415.00	$15.28	$19.07 / 50	$20.90 / 50	0	27	25.891452%	-0.996350	-0.009418	0.001452	0.003185	-0.022660
XSP25May22P414.00	PUT	414.00	$7.84	$18.07 / 50	$19.90 / 50	0	19	24.800219%	-0.994710	-0.017522	0.002023	0.004437	-0.022570
XSP25May22P413.00	PUT	413.00	$14.91	$17.07 / 50	$18.90 / 50	0	9	23.706682%	-0.992438	-0.028198	0.002776	0.006087	-0.022467
XSP25May22P412.00	PUT	412.00	$20.51	$16.08 / 50	$17.90 / 50	1	1	32.835309%	-0.989338	-0.042014	0.003751	0.008224	-0.022345
XSP25May22P411.00	PUT	411.00	$8.93	$15.08 / 50	$16.91 / 50	0	10	19.911172%	-0.985174	-0.059571	0.004990	0.010941	-0.022201
XSP25May22P410.00	PUT	410.00	$17.93	$14.09 / 50	$15.92 / 50	0	17	22.503659%	-0.979665	-0.081466	0.006535	0.014329	-0.022028
XSP25May22P409.00	PUT	409.00	$13.64	$13.09 / 50	$14.92 / 50	1	0	22.581210%	-0.972493	-0.108247	0.008426	0.018474	-0.021820
XSP25May22P408.00	PUT	408.00	$11.32	$12.11 / 50	$13.94 / 50	0	6	19.256921%	-0.963299	-0.140353	0.010692	0.023443	-0.021568
XSP25May22P407.00	PUT	407.00	$11.67	$11.13 / 50	$12.96 / 50	1	4	20.024953%	-0.951700	-0.178053	0.013352	0.029276	-0.021265
XSP25May22C379.00	CALL	379.00	$10.55	$15.15 / 50	$16.98 / 50	1	0	46.345675%	0.981151	-0.096437	0.006128	0.013435	0.020356
XSP25May22C378.00	CALL	378.00	$13.05	$16.14 / 50	$17.97 / 50	2	0	48.347418%	0.986680	-0.074204	0.004550	0.009976	0.020422
XSP25May22C377.00	CALL	377.00		$17.13 / 50	$18.96 / 50	0	0	50.322767%	0.990757	-0.056739	0.003311	0.007261	0.020455
XSP25May22C376.00	CALL	376.00		$18.13 / 50	$19.96 / 50	0	0	52.459035%	0.993704	-0.043340	0.002362	0.005178	0.020465
XSP25May22C375.00	CALL	375.00		$19.13 / 50	$20.95 / 50	0	0	54.487144%	0.995791	-0.033295	0.001650	0.003619	0.020455
XSP25May22C374.00	CALL	374.00		$20.12 / 50	$21.95 / 50	0	0	56.497228%	0.997239	-0.025937	0.001130	0.002477	0.020432
XSP25May22C373.00	CALL	373.00		$21.12 / 50	$22.95 / 50	0	0	58.593587%	0.998224	-0.020667	0.000758	0.001661	0.020399
XSP25May22C372.00	CALL	372.00		$22.12 / 50	$23.95 / 50	0	0	60.679959%	0.998879	-0.016977	0.000497	0.001091	0.020358
XSP25May22C371.00	CALL	371.00		$23.14 / 50	$24.97 / 50	0	0	63.171460%	0.999307	-0.014448	0.000320	0.000701	0.020313
XSP25May22C370.00	CALL	370.00		$24.12 / 50	$25.95 / 50	0	0	64.826267%	0.999580	-0.012751	0.000201	0.000442	0.020264
XSP25May22C369.00	CALL	369.00		$25.12 / 50	$26.95 / 50	0	0	66.887778%	0.999750	-0.011635	0.000124	0.000272	0.020213
XSP25May22C368.00	CALL	368.00		$26.09 / 50	$27.92 / 50	0	0	68.274367%	0.999855	-0.010914	0.000075	0.000164	0.020160
XSP25May22C367.00	CALL	367.00		$27.12 / 50	$28.95 / 50	0	0	70.992320%	0.999917	-0.010455	0.000044	0.000097	0.020107
XSP25May22C366.00	CALL	366.00		$28.11 / 50	$29.94 / 50	0	0	72.803838%	0.999954	-0.010166	0.000025	0.000056	0.020053
XSP25May22C365.00	CALL	365.00		$29.11 / 50	$30.94 / 50	0	0	74.837143%	0.999975	-0.009982	0.000014	0.000032	0.019998
XSP25May22C364.00	CALL	364.00		$30.12 / 50	$31.95 / 50	0	0	77.104439%	0.999986	-0.009865	0.000008	0.000017	0.019944
XSP25May22C363.00	CALL	363.00		$31.11 / 50	$32.94 / 50	0	0	78.890625%	0.999993	-0.009786	0.000004	0.000009	0.019889
XSP25May22C362.00	CALL	362.00		$32.11 / 50	$33.94 / 50	0	0	80.911499%	0.999996	-0.009731	0.000002	0.000005	0.019834
XSP25May22C361.00	CALL	361.00		$33.11 / 50	$34.94 / 50	0	0	82.928716%	0.999998	-0.009689	0.000001	0.000003	0.019780
XSP25May22C360.00	CALL	360.00		$34.11 / 50	$35.94 / 50	0	0	84.942616%	0.999999	-0.009654	0.000001	0.000001	0.019725
XSP25May22C359.00	CALL	359.00		$35.13 / 50	$36.96 / 50	0	0	87.469910%	1.000000	-0.009623	0.000001	0.000001	0.019670
XSP25May22C358.00	CALL	358.00		$36.13 / 50	$37.96 / 50	0	0	89.486343%	1.000000	-0.009594	0.000001	0.000000	0.019615
XSP25May22C357.00	CALL	357.00		$37.11 / 50	$38.94 / 50	0	0	90.973351%	1.000000	-0.009566	0.000001	0.000000	0.019561
XSP25May22C356.00	CALL	356.00		$38.11 / 50	$39.94 / 50	0	0	92.977977%	1.000000	-0.009539	0.000001	0.000000	0.019506
XSP25May22C355.00	CALL	355.00		$39.11 / 50	$40.94 / 50	0	0	94.981235%	1.000000	-0.009512	0.000001	0.000000	0.019451
XSP25May22C354.00	CALL	354.00		$40.11 / 50	$41.94 / 50	0	0	96.983403%	1.000000	-0.009485	0.000001	0.000000	0.019396
XSP25May22C353.00	CALL	353.00		$41.08 / 50	$42.91 / 50	0	0	98.127636%	1.000000	-0.009458	0.000001	0.000000	0.019341
XSP25May22C352.00	CALL	352.00		$42.08 / 50	$43.91 / 50	0	0	100.115630%	1.000000	-0.009431	0.000001	0.000000	0.019287
XSP25May22C351.00	CALL	351.00		$43.08 / 50	$44.91 / 50	0	0	102.100911%	1.000000	-0.009404	0.000001	0.000000	0.019232
XSP25May22C350.00	CALL	350.00		$44.10 / 50	$45.93 / 50	0	0	104.684420%	1.000000	-0.009378	0.000001	0.000000	0.019177
XSP25May22C349.00	CALL	349.00		$45.08 / 50	$46.91 / 50	0	0	106.075287%	1.000000	-0.009351	0.000001	0.000000	0.019122
XSP25May22C348.00	CALL	348.00		$46.08 / 50	$47.91 / 50	0	0	108.061450%	1.000000	-0.009324	0.000001	0.000000	0.019067
XSP25May22C347.00	CALL	347.00		$47.08 / 50	$48.91 / 50	0	0	110.051240%	1.000000	-0.009297	0.000001	0.000000	0.019013
XSP25May22C346.00	CALL	346.00		$48.08 / 50	$49.91 / 50	0	0	112.037300%	1.000000	-0.009270	0.000001	0.000000	0.018958
XSP25May22C345.00	CALL	345.00		$49.10 / 50	$50.93 / 50	0	0	114.662036%	1.000000	-0.009244	0.000001	0.000000	0.018903
XSP25May22C344.00	CALL	344.00		$50.08 / 50	$51.91 / 50	0	0	116.012351%	1.000000	-0.009217	0.000001	0.000000	0.018848
XSP25May22C343.00	CALL	343.00		$51.08 / 50	$52.91 / 50	0	0	118.001205%	1.000000	-0.009190	0.000001	0.000000	0.018794
XSP25May22C342.00	CALL	342.00		$52.08 / 50	$53.91 / 50	0	0	119.990993%	1.000000	-0.009163	0.000001	0.000000	0.018739
XSP25May22C341.00	CALL	341.00		$53.08 / 50	$54.91 / 50	0	0	121.982390%	1.000000	-0.009136	0.000001	0.000000	0.018684
XSP25May22C340.00	CALL	340.00		$54.10 / 50	$55.93 / 50	0	0	124.649028%	1.000000	-0.009110	0.000001	0.000000	0.018629
XSP25May22C339.00	CALL	339.00		$55.08 / 50	$56.91 / 50	0	0	125.967000%	1.000000	-0.009083	0.000001	0.000000	0.018574
XSP25May22C338.00	CALL	338.00		$56.08 / 50	$57.91 / 50	0	0	127.961701%	1.000000	-0.009056	0.000001	0.000000	0.018520
XSP25May22C337.00	CALL	337.00		$57.08 / 50	$58.91 / 50	0	0	129.958303%	1.000000	-0.009029	0.000001	0.000000	0.018465
XSP25May22C336.00	CALL	336.00		$58.08 / 50	$59.91 / 50	0	0	131.957854%	1.000000	-0.009002	0.000001	0.000000	0.018410
XSP25May22C335.00	CALL	335.00		$59.10 / 50	$60.93 / 50	0	0	134.669513%	1.000000	-0.008976	0.000001	0.000000	0.018355
XSP25May22C334.00	CALL	334.00		$60.08 / 50	$61.91 / 50	0	0	135.956550%	1.000000	-0.008949	0.000001	0.000000	0.018300
XSP25May22C330.00	CALL	330.00		$64.10 / 50	$65.93 / 50	0	0	144.733847%	1.000000	-0.008842	0.000001	0.000000	0.018081
XSP25May22C325.00	CALL	325.00		$69.08 / 50	$70.91 / 50	0	0	154.071355%	1.000000	-0.008708	0.000001	0.000000	0.017807
XSP25May22C320.00	CALL	320.00		$74.10 / 50	$75.93 / 50	0	0	165.058070%	1.000000	-0.008574	0.000001	0.000000	0.017533
XSP25May22C315.00	CALL	315.00		$79.08 / 50	$80.91 / 50	0	0	174.473322%	1.000000	-0.008440	0.000001	0.000000	0.017259
XSP25May22C310.00	CALL	310.00		$84.08 / 50	$85.91 / 50	0	0	184.807236%	1.000000	-0.008306	0.000001	0.000000	0.016985
XSP25May22C305.00	CALL	305.00		$89.10 / 50	$90.93 / 50	0	0	196.183753%	1.000000	-0.008172	0.000001	0.000000	0.016711
XSP25May22C300.00	CALL	300.00		$94.11 / 50	$95.94 / 50	0	0	207.258138%	1.000000	-0.008038	0.000001	0.000000	0.016437
XSP25May22C295.00	CALL	295.00		$99.11 / 50	$100.94 / 50	0	0	217.984073%	1.000000	-0.007904	0.000001	0.000000	0.016164
XSP25May22C290.00	CALL	290.00		$104.11 / 50	$105.94 / 50	0	0	228.840709%	1.000000	-0.007770	0.000001	0.000000	0.015890
XSP25May22C285.00	CALL	285.00		$109.11 / 50	$110.94 / 50	0	0	239.834630%	1.000000	-0.007636	0.000001	0.000000	0.015616
XSP25May22C280.00	CALL	280.00		$114.10 / 50	$115.93 / 50	0	0	250.419960%	1.000000	-0.007502	0.000001	0.000000	0.015342
XSP25May22C275.00	CALL	275.00		$119.10 / 50	$120.93 / 50	0	0	261.700363%	1.000000	-0.007368	0.000001	0.000000	0.015068
XSP25May22C270.00	CALL	270.00		$124.11 / 50	$125.94 / 50	0	0	273.748126%	1.000000	-0.007234	0.000001	0.000000	0.014794
XSP25May22P381.00	PUT	381.00	$0.11	$0.07 / 1	$0.08 / 816	49	1,404	24.182816%	-0.035774	-0.147393	0.010470	0.022957	-0.000779
XSP25May22C510.00	CALL	510.00			$0.01 / 1,657	0	0	112.243930%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C505.00	CALL	505.00			$0.01 / 1,657	0	0	108.337230%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C500.00	CALL	500.00	$0.02		$0.01 / 1,657	0	21	104.380863%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C495.00	CALL	495.00	$0.03		$0.01 / 1,657	0	10	100.367016%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C490.00	CALL	490.00			$0.01 / 1,657	0	0	96.297170%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C485.00	CALL	485.00			$0.01 / 1,657	0	0	92.168350%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C480.00	CALL	480.00	$0.02		$0.01 / 1,657	0	8	87.978077%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C475.00	CALL	475.00	$0.33		$0.01 / 1,657	0	23	83.725165%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C470.00	CALL	470.00	$0.12		$0.01 / 1,657	0	17	79.406315%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C468.00	CALL	468.00			$0.01 / 1,657	0	0	77.661103%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C467.00	CALL	467.00			$0.01 / 1,657	0	0	76.781731%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C466.00	CALL	466.00			$0.01 / 1,657	0	0	75.900870%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C465.00	CALL	465.00	$0.01		$0.01 / 1,657	0	0	75.017945%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C464.00	CALL	464.00			$0.01 / 1,657	0	0	74.131722%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C463.00	CALL	463.00			$0.01 / 1,657	0	0	73.240341%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C462.00	CALL	462.00			$0.01 / 1,657	0	0	72.350391%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C461.00	CALL	461.00			$0.01 / 1,657	0	0	71.456935%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C460.00	CALL	460.00	$0.40		$0.01 / 1,657	0	7	70.557191%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C459.00	CALL	459.00			$0.01 / 1,657	0	0	69.656177%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C458.00	CALL	458.00			$0.01 / 1,657	0	0	68.752545%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C457.00	CALL	457.00	$0.41		$0.01 / 1,657	0	30	67.841731%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C456.00	CALL	456.00			$0.01 / 1,657	0	0	66.933558%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C455.00	CALL	455.00	$0.25		$0.01 / 1,657	0	16	66.019650%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C454.00	CALL	454.00			$0.01 / 1,657	0	0	65.101817%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C453.00	CALL	453.00			$0.01 / 1,657	0	0	64.184903%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C452.00	CALL	452.00			$0.01 / 1,657	0	0	63.258299%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C451.00	CALL	451.00			$0.01 / 1,657	0	0	62.331969%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C450.00	CALL	450.00	$0.02		$0.01 / 1,657	0	18	61.403663%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C449.00	CALL	449.00			$0.01 / 1,657	0	0	60.468500%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C448.00	CALL	448.00	$1.39		$0.01 / 1,657	0	6	59.530955%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C447.00	CALL	447.00	$9.33		$0.01 / 1,657	0	3	58.590176%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C446.00	CALL	446.00	$1.24		$0.01 / 1,657	0	8	57.644229%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C445.00	CALL	445.00	$0.03		$0.01 / 1,657	0	3	56.697861%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C444.00	CALL	444.00	$0.01		$0.01 / 1,657	0	2	55.746141%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C443.00	CALL	443.00	$0.01		$0.01 / 1,657	0	2	54.791056%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C442.00	CALL	442.00	$0.01		$0.01 / 1,657	0	4	53.832571%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C441.00	CALL	441.00	$1.75		$0.01 / 1,657	0	8	52.869720%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C440.00	CALL	440.00	$0.01		$0.01 / 1,657	0	15	51.902146%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C439.00	CALL	439.00	$0.11		$0.01 / 1,657	0	14	50.931745%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C438.00	CALL	438.00	$0.13		$0.01 / 1,657	0	39	49.957079%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C437.00	CALL	437.00	$0.04		$0.01 / 1,657	0	11	48.977828%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22C436.00	CALL	436.00	$0.04		$0.01 / 1,657	0	5	47.994787%	0.000001	-0.000001	0.000001	0.000000	0.000000
XSP25May22C435.00	CALL	435.00	$0.04		$0.01 / 1,657	0	6	47.007969%	0.000001	-0.000001	0.000001	0.000000	0.000000
XSP25May22C434.00	CALL	434.00	$0.02		$0.01 / 1,657	0	1	46.018398%	0.000001	-0.000002	0.000001	0.000000	0.000000
XSP25May22C433.00	CALL	433.00	$0.04		$0.01 / 1,657	0	1	45.020915%	0.000001	-0.000004	0.000001	0.000001	0.000000
XSP25May22C432.00	CALL	432.00	$0.01		$0.01 / 1,657	0	3	44.020461%	0.000001	-0.000008	0.000001	0.000001	0.000000
XSP25May22C431.00	CALL	431.00	$0.13		$0.01 / 1,657	0	3	43.015767%	0.000002	-0.000014	0.000001	0.000002	0.000000
XSP25May22C430.00	CALL	430.00	$0.13		$0.01 / 1,657	0	6	42.005876%	0.000003	-0.000024	0.000002	0.000004	0.000000
XSP25May22C429.00	CALL	429.00	$0.06		$0.01 / 1,657	0	9	40.994032%	0.000005	-0.000042	0.000003	0.000007	0.000000
XSP25May22C428.00	CALL	428.00	$0.81		$0.01 / 1,657	0	6	39.971545%	0.000008	-0.000072	0.000005	0.000011	0.000000
XSP25May22C427.00	CALL	427.00			$0.01 / 1,657	0	0	38.949141%	0.000015	-0.000121	0.000009	0.000019	0.000000
XSP25May22C426.00	CALL	426.00	$10.00		$0.01 / 1,657	0	1	37.920022%	0.000025	-0.000201	0.000014	0.000031	0.000001
XSP25May22C425.00	CALL	425.00	$0.02		$0.01 / 1,657	0	28	36.885872%	0.000042	-0.000329	0.000023	0.000051	0.000001
XSP25May22C424.00	CALL	424.00	$0.13		$0.01 / 1,657	0	14	35.847238%	0.000070	-0.000532	0.000038	0.000082	0.000002
XSP25May22C423.00	CALL	423.00	$0.52		$0.01 / 1,657	0	1	34.801559%	0.000115	-0.000846	0.000060	0.000131	0.000002
XSP25May22C422.00	CALL	422.00	$0.02		$0.01 / 1,550	0	3	33.750830%	0.000185	-0.001326	0.000094	0.000206	0.000004
XSP25May22C421.00	CALL	421.00			$0.01 / 1,450	0	0	32.693182%	0.000295	-0.002050	0.000145	0.000318	0.000006
XSP25May22C420.00	CALL	420.00	$0.03		$0.01 / 1,250	0	32	31.633947%	0.000464	-0.003123	0.000221	0.000484	0.000010
XSP25May22C419.00	CALL	419.00	$0.01		$0.01 / 1,150	1	14	30.561736%	0.000721	-0.004688	0.000332	0.000727	0.000015
XSP25May22C418.00	CALL	418.00	$0.66		$0.01 / 1,050	0	1	29.491300%	0.001104	-0.006936	0.000491	0.001076	0.000024
XSP25May22C417.00	CALL	417.00	$0.22		$0.01 / 950	0	1	28.407416%	0.001667	-0.010110	0.000715	0.001568	0.000036
XSP25May22C416.00	CALL	416.00	$0.01		$0.01 / 850	1	48	27.319131%	0.002484	-0.014519	0.001027	0.002251	0.000053
XSP25May22C415.00	CALL	415.00	$0.01		$0.02 / 1,657	8	8	28.329826%	0.003650	-0.020537	0.001452	0.003185	0.000078
XSP25May22C414.00	CALL	414.00	$0.02		$0.02 / 1,657	1	3	27.152978%	0.005290	-0.028614	0.002023	0.004437	0.000114
XSP25May22C413.00	CALL	413.00	$0.01		$0.02 / 1,657	1	5	25.971377%	0.007562	-0.039263	0.002776	0.006087	0.000162
XSP25May22C412.00	CALL	412.00	$0.17		$0.02 / 1,657	0	5	24.781994%	0.010662	-0.053053	0.003751	0.008224	0.000229
XSP25May22C411.00	CALL	411.00	$0.02		$0.02 / 1,150	8	7	23.581621%	0.014826	-0.070583	0.004990	0.010941	0.000318
XSP25May22P367.00	PUT	367.00	$0.13		$0.03 / 1,657	0	501	40.164178%	-0.000083	-0.000622	0.000044	0.000097	-0.000002
XSP25May22P366.00	PUT	366.00	$0.10		$0.02 / 850	0	0	39.608087%	-0.000046	-0.000359	0.000025	0.000056	-0.000001
XSP25May22P365.00	PUT	365.00	$0.03		$0.02 / 850	2	23	40.906022%	-0.000025	-0.000203	0.000014	0.000032	-0.000001
XSP25May22P364.00	PUT	364.00	$0.04		$0.02 / 1,350	1	8	42.203499%	-0.000014	-0.000112	0.000008	0.000017	0.000000
XSP25May22P363.00	PUT	363.00	$0.20		$0.02 / 1,657	0	0	43.505333%	-0.000007	-0.000061	0.000004	0.000009	0.000000
XSP25May22P362.00	PUT	362.00	$0.40		$0.02 / 1,657	0	0	44.802626%	-0.000004	-0.000032	0.000002	0.000005	0.000000
XSP25May22P361.00	PUT	361.00	$0.05		$0.02 / 1,657	0	1	46.101475%	-0.000002	-0.000016	0.000001	0.000003	0.000000
XSP25May22P360.00	PUT	360.00	$0.03		$0.02 / 1,657	1	73	47.401882%	-0.000001	-0.000008	0.000001	0.000001	0.000000
XSP25May22P359.00	PUT	359.00	$0.23		$0.02 / 1,657	0	0	48.698721%	-0.000001	-0.000004	0.000001	0.000001	0.000000
XSP25May22P358.00	PUT	358.00	$0.02		$0.02 / 1,657	6	4	50.000722%	-0.000001	-0.000002	0.000001	0.000000	0.000000
XSP25May22P357.00	PUT	357.00			$0.02 / 1,657	0	0	51.299625%	-0.000001	-0.000001	0.000001	0.000000	0.000000
XSP25May22P356.00	PUT	356.00			$0.02 / 1,657	0	0	52.598922%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P355.00	PUT	355.00	$0.02		$0.02 / 1,657	0	24	53.903056%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P354.00	PUT	354.00	$0.02		$0.02 / 1,657	1	0	55.205887%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P353.00	PUT	353.00			$0.02 / 1,657	0	0	56.509912%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P352.00	PUT	352.00			$0.02 / 1,657	0	0	57.815416%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P351.00	PUT	351.00			$0.02 / 1,657	0	0	59.121163%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P350.00	PUT	350.00	$0.01		$0.02 / 1,657	10	26	60.432729%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P349.00	PUT	349.00	$0.01		$0.02 / 1,657	0	2	61.740223%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P348.00	PUT	348.00	$0.12		$0.01 / 850	0	1	58.913386%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P347.00	PUT	347.00			$0.01 / 850	0	0	60.150773%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P346.00	PUT	346.00			$0.01 / 1,050	0	0	61.392185%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P345.00	PUT	345.00	$0.10		$0.01 / 1,250	0	1	62.636521%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P344.00	PUT	344.00			$0.01 / 1,550	0	0	63.879416%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P343.00	PUT	343.00			$0.01 / 1,657	0	0	65.125187%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P342.00	PUT	342.00			$0.01 / 1,657	0	0	66.374160%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P341.00	PUT	341.00			$0.01 / 1,657	0	0	67.625150%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P340.00	PUT	340.00			$0.01 / 1,657	0	0	68.879947%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P339.00	PUT	339.00			$0.01 / 1,657	0	0	70.132957%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P338.00	PUT	338.00	$0.03		$0.01 / 1,657	0	1	71.389225%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P337.00	PUT	337.00	$0.01		$0.01 / 1,660	0	6	72.648082%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P336.00	PUT	336.00			$0.01 / 1,657	0	0	73.909208%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P335.00	PUT	335.00	$0.59		$0.01 / 1,657	0	15	75.170602%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P334.00	PUT	334.00	$0.02		$0.01 / 1,663	0	6	76.437858%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P330.00	PUT	330.00	$0.01		$0.01 / 1,657	0	12	81.526445%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P325.00	PUT	325.00	$0.04		$0.01 / 1,657	0	2	87.943306%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P320.00	PUT	320.00			$0.01 / 1,657	0	0	94.428129%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P315.00	PUT	315.00			$0.01 / 1,657	0	0	100.987134%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P310.00	PUT	310.00	$0.02		$0.01 / 1,657	0	1	107.625336%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P305.00	PUT	305.00			$0.01 / 1,657	0	0	114.347741%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P300.00	PUT	300.00	$0.04		$0.01 / 1,657	0	20	121.157067%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P295.00	PUT	295.00			$0.01 / 1,657	0	0	128.059239%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P290.00	PUT	290.00			$0.01 / 1,657	0	0	135.061184%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P285.00	PUT	285.00	$0.08		$0.01 / 1,657	0	0	142.163841%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P280.00	PUT	280.00			$0.01 / 1,657	0	0	149.374874%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P275.00	PUT	275.00			$0.01 / 1,657	0	0	156.700392%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP25May22P270.00	PUT	270.00			$0.01 / 1,657	0	0	164.145497%	-0.000001	0.000000	0.000001	0.000000	0.000000