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

XSP.IN Option Chain

End of day data from June 1, 2022 for XSP.IN options expired on June 1, 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
XSP1Jun22C414.00	CALL	414.00	$0.02		$0.35 / 51	730	42	18.459259%	0.246848	-0.881883	0.056666	0.067756	0.002751
XSP1Jun22P411.00	PUT	411.00	$0.55	$0.03 / 1	$1.20 / 3	638	12	3.419669%	-0.559207	-1.092304	0.070832	0.084695	-0.006357
XSP1Jun22C413.00	CALL	413.00	$0.01		$0.01 / 20	504	27	6.460248%	0.306295	-0.980878	0.063004	0.075334	0.003412
XSP1Jun22P410.00	PUT	410.00	$0.36		$1.02 / 1	448	62	12.665445%	-0.487872	-1.104885	0.071589	0.085600	-0.005541
XSP1Jun22P409.00	PUT	409.00	$0.51		$0.02 / 1	443	20	3.438688%	-0.416753	-1.081952	0.070057	0.083768	-0.004729
XSP1Jun22C412.00	CALL	412.00	$0.05		$1.00 / 54	403	14	20.742551%	0.371499	-1.057168	0.067874	0.081158	0.004135
XSP1Jun22P408.00	PUT	408.00	$0.66		$1.01 / 200	353	2	22.095790%	-0.348103	-1.025488	0.066365	0.079354	-0.003947
XSP1Jun22C415.00	CALL	415.00	$0.01		$0.01 / 1,657	342	19	10.136507%	0.194324	-0.768465	0.049393	0.059060	0.002167
XSP1Jun22C411.00	CALL	411.00	$0.03		$0.04 / 1	257	7	3.353351%	0.440793	-1.103845	0.070832	0.084695	0.004903
XSP1Jun22P413.00	PUT	413.00	$1.61	$0.07 / 1	$4.87 / 1	245	19	4.569197%	-0.693705	-0.969280	0.063004	0.075334	-0.007903
XSP1Jun22C410.00	CALL	410.00	$0.36	$0.03 / 1	$1.08 / 95	169	30	5.680634%	0.512128	-1.116398	0.071589	0.085600	0.005692
XSP1Jun22C417.00	CALL	417.00	$0.01		$1.01 / 250	149	20	39.310873%	0.111981	-0.531711	0.034192	0.040884	0.001250
XSP1Jun22P412.00	PUT	412.00	$1.67	$0.50 / 1	$5.29 / 1	143	20	21.079986%	-0.628501	-1.045599	0.067874	0.081158	-0.007152
XSP1Jun22C416.00	CALL	416.00	$0.01		$1.01 / 250	108	37	35.940479%	0.149338	-0.649154	0.041735	0.049904	0.001666
XSP1Jun22P406.00	PUT	406.00	$0.01		$0.10 / 1	95	30	13.557261%	-0.225947	-0.834640	0.053971	0.064535	-0.002559
XSP1Jun22P415.00	PUT	415.00	$3.06	$3.92 / 50	$6.01 / 50	92	32	15.085961%	-0.805676	-0.756812	0.049393	0.059060	-0.009202
XSP1Jun22P405.00	PUT	405.00	$0.01		$0.01 / 10	87	48	10.740677%	-0.175195	-0.716393	0.046311	0.055375	-0.001983
XSP1Jun22P407.00	PUT	407.00	$0.02		$0.01 / 3	78	905	7.009028%	-0.283955	-0.940574	0.060843	0.072752	-0.003218
XSP1Jun22C419.00	CALL	419.00	$0.02		$1.01 / 262	75	4	45.765776%	0.058400	-0.325475	0.020938	0.025035	0.000652
XSP1Jun22C420.00	CALL	420.00	$0.01		$0.01 / 1,658	67	84	18.673917%	0.040591	-0.243342	0.015656	0.018720	0.000454
XSP1Jun22C409.00	CALL	409.00	$1.45	$0.02 / 1	$2.04 / 51	57	2	4.737964%	0.583247	-1.093438	0.070057	0.083768	0.006476
XSP1Jun22C418.00	CALL	418.00	$0.02		$0.01 / 1,657	40	34	15.341822%	0.081899	-0.422378	0.027167	0.032484	0.000915
XSP1Jun22P402.00	PUT	402.00	$0.01		$1.01 / 200	33	11	44.298101%	-0.069268	-0.370129	0.023911	0.028591	-0.000783
XSP1Jun22P404.00	PUT	404.00	$0.02		$1.01 / 200	28	12	37.392787%	-0.132241	-0.594631	0.038430	0.045951	-0.001496
XSP1Jun22C408.00	CALL	408.00	$4.12	$1.03 / 50	$3.11 / 50	25	50	8.506006%	0.651897	-1.036945	0.066365	0.079354	0.007230
XSP1Jun22P403.00	PUT	403.00	$0.02		$0.21 / 1	24	17	24.646195%	-0.097086	-0.477181	0.030832	0.036867	-0.001098
XSP1Jun22P414.00	PUT	414.00	$3.70	$2.96 / 50	$5.05 / 50	21	5	13.827931%	-0.753152	-0.870257	0.056666	0.067756	-0.008591
XSP1Jun22P401.00	PUT	401.00	$0.03		$1.00 / 200	18	39	47.461893%	-0.047992	-0.277428	0.017919	0.021426	-0.000542
XSP1Jun22C426.00	CALL	426.00	$0.01		$1.01 / 262	16	19	66.355346%	0.002650	-0.022811	0.001468	0.001756	0.000030
XSP1Jun22C425.00	CALL	425.00	$0.03		$0.60 / 51	16	30	54.387424%	0.004459	-0.036409	0.002344	0.002802	0.000050
XSP1Jun22C422.00	CALL	422.00	$0.02		$0.58 / 51	16	13	46.009943%	0.018146	-0.124348	0.008002	0.009568	0.000203
XSP1Jun22P420.00	PUT	420.00	$4.67	$8.96 / 50	$11.05 / 50	15	33	28.115844%	-0.959409	-0.231548	0.015656	0.018720	-0.011053
XSP1Jun22P416.00	PUT	416.00	$4.70	$4.89 / 50	$6.97 / 50	11	17	15.894739%	-0.850662	-0.637473	0.041735	0.049904	-0.009731
XSP1Jun22C407.00	CALL	407.00	$5.21	$1.96 / 50	$3.99 / 50	9	3	14.901003%	0.716045	-0.952003	0.060843	0.072752	0.007933
XSP1Jun22P398.00	PUT	398.00	$0.15		$1.01 / 200	8	64	57.352014%	-0.013293	-0.094888	0.006127	0.007326	-0.000150
XSP1Jun22C423.00	CALL	423.00	$0.01		$1.01 / 262	7	65	57.835479%	0.011667	-0.085025	0.005472	0.006543	0.000130
XSP1Jun22C421.00	CALL	421.00	$0.03		$1.00 / 51	7	19	51.735618%	0.027495	-0.176561	0.011361	0.013585	0.000307
XSP1Jun22C424.00	CALL	424.00	$0.02		$0.01 / 1,658	4	10	25.111048%	0.007308	-0.056455	0.003634	0.004345	0.000082
XSP1Jun22C405.00	CALL	405.00	$7.30	$3.93 / 50	$6.01 / 50	4	56	15.770938%	0.824805	-0.727766	0.046311	0.055375	0.009113
XSP1Jun22P417.00	PUT	417.00	$4.20	$5.96 / 50	$8.05 / 50	3	1	21.244322%	-0.888019	-0.520001	0.034192	0.040884	-0.010174
XSP1Jun22P399.00	PUT	399.00	$0.02		$1.00 / 200	3	19	53.970249%	-0.021037	-0.140504	0.009073	0.010849	-0.000238
XSP1Jun22P430.00	PUT	430.00	$13.84	$18.92 / 50	$21.01 / 50	2	7	46.216535%	-0.999746	0.009433	0.000170	0.000203	-0.011778
XSP1Jun22C427.00	CALL	427.00	$0.01		$0.01 / 1,659	2	8	29.783877%	0.001534	-0.013886	0.000894	0.001069	0.000017
XSP1Jun22C406.00	CALL	406.00	$10.31	$2.93 / 50	$5.01 / 50	2	23	13.431538%	0.774053	-0.846041	0.053971	0.064535	0.008564
XSP1Jun22C400.00	CALL	400.00	$8.00	$9.09 / 50	$11.11 / 50	2	11	26.854746%	0.967734	-0.212126	0.012974	0.015513	0.010594
XSP1Jun22P400.00	PUT	400.00	$0.02		$1.00 / 200	2	17	50.740807%	-0.032266	-0.200894	0.012974	0.015513	-0.000364
XSP1Jun22C392.00	CALL	392.00	$24.02	$16.96 / 50	$18.99 / 50	2	5	30.744875%	0.999575	-0.015261	0.000274	0.000328	0.010735
XSP1Jun22C390.00	CALL	390.00	$26.21	$18.93 / 50	$21.01 / 50	2	4	47.676193%	0.999897	-0.012080	0.000073	0.000087	0.010683
XSP1Jun22P425.00	PUT	425.00	$9.84	$13.89 / 50	$15.97 / 50	1	0	33.916235%	-0.995541	-0.024474	0.002344	0.002802	-0.011594
XSP1Jun22P424.00	PUT	424.00	$8.87	$12.92 / 50	$15.01 / 50	1	1	34.509457%	-0.992692	-0.044549	0.003634	0.004345	-0.011534
XSP1Jun22P421.00	PUT	421.00	$6.17	$9.92 / 50	$12.01 / 50	1	2	28.358876%	-0.972505	-0.164739	0.011361	0.013585	-0.011227
XSP1Jun22P419.00	PUT	419.00	$9.02	$7.89 / 50	$9.97 / 50	1	0	22.186039%	-0.941600	-0.313708	0.020938	0.025035	-0.010827
XSP1Jun22C404.00	CALL	404.00	$4.82	$4.96 / 50	$6.99 / 50	1	9	11.681525%	0.867759	-0.605975	0.038430	0.045951	0.009572
XSP1Jun22C401.00	CALL	401.00	$7.67	$7.96 / 50	$9.99 / 50	1	11	16.528144%	0.952008	-0.288689	0.017919	0.021426	0.010444
XSP1Jun22C399.00	CALL	399.00	$9.70	$9.93 / 50	$12.01 / 50	1	1	28.994070%	0.978963	-0.151709	0.009073	0.010849	0.010694
XSP1Jun22C398.00	CALL	398.00	$10.19	$10.96 / 50	$12.99 / 50	1	53	21.299462%	0.986707	-0.106064	0.006127	0.007326	0.010754
XSP1Jun22P397.00	PUT	397.00	$0.01		$0.01 / 1	1	10	24.724714%	-0.008135	-0.061861	0.003994	0.004775	-0.000092
XSP1Jun22C490.00	CALL	490.00	$0.03		$1.01 / 262	0	21	206.579008%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P490.00	PUT	490.00		$78.89 / 50	$80.97 / 50	0	0	135.936205%	-1.000000	0.013760	0.000001	0.000000	-0.013424
XSP1Jun22C485.00	CALL	485.00			$1.01 / 262	0	0	197.247098%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P485.00	PUT	485.00		$73.92 / 50	$76.01 / 50	0	0	135.993999%	-1.000000	0.013619	0.000001	0.000000	-0.013287
XSP1Jun22C480.00	CALL	480.00	$0.21		$1.01 / 262	0	10	187.722280%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P480.00	PUT	480.00		$68.96 / 50	$71.05 / 50	0	0	134.530785%	-1.000000	0.013479	0.000001	0.000000	-0.013150
XSP1Jun22C475.00	CALL	475.00	$0.01		$1.01 / 250	0	6	177.989427%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P475.00	PUT	475.00		$63.89 / 50	$65.97 / 50	0	0	114.834063%	-1.000000	0.013339	0.000001	0.000000	-0.013013
XSP1Jun22C474.00	CALL	474.00			$1.01 / 262	0	0	176.016857%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P474.00	PUT	474.00		$62.94 / 50	$64.97 / 50	0	0	118.096269%	-1.000000	0.013311	0.000001	0.000000	-0.012986
XSP1Jun22C473.00	CALL	473.00			$1.01 / 250	0	0	174.035394%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P473.00	PUT	473.00		$61.90 / 50	$64.02 / 50	0	0	117.416837%	-1.000000	0.013283	0.000001	0.000000	-0.012959
XSP1Jun22C472.00	CALL	472.00			$1.01 / 250	0	0	172.044905%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P472.00	PUT	472.00		$60.94 / 50	$62.97 / 50	0	0	115.098409%	-1.000000	0.013254	0.000001	0.000000	-0.012931
XSP1Jun22C471.00	CALL	471.00			$1.01 / 262	0	0	170.045242%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P471.00	PUT	471.00		$59.90 / 50	$62.02 / 50	0	0	114.391897%	-1.000000	0.013226	0.000001	0.000000	-0.012904
XSP1Jun22C470.00	CALL	470.00			$1.01 / 250	0	0	168.036673%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P470.00	PUT	470.00		$58.92 / 50	$61.01 / 50	0	0	113.636372%	-1.000000	0.013198	0.000001	0.000000	-0.012876
XSP1Jun22C469.00	CALL	469.00			$1.01 / 262	0	0	166.013752%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P469.00	PUT	469.00		$57.94 / 50	$59.97 / 50	0	0	110.556165%	-1.000000	0.013170	0.000001	0.000000	-0.012849
XSP1Jun22C468.00	CALL	468.00			$1.01 / 262	0	0	163.985878%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P468.00	PUT	468.00		$56.90 / 50	$59.02 / 50	0	0	109.809324%	-1.000000	0.013142	0.000001	0.000000	-0.012822
XSP1Jun22C467.00	CALL	467.00			$1.01 / 250	0	0	161.947926%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P467.00	PUT	467.00		$55.92 / 50	$58.02 / 50	0	0	109.728797%	-1.000000	0.013114	0.000001	0.000000	-0.012794
XSP1Jun22C466.00	CALL	466.00			$1.01 / 250	0	0	159.899775%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P466.00	PUT	466.00		$54.90 / 50	$57.02 / 50	0	0	106.723214%	-1.000000	0.013086	0.000001	0.000000	-0.012767
XSP1Jun22C465.00	CALL	465.00			$1.01 / 250	0	0	157.841295%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P465.00	PUT	465.00		$53.96 / 50	$56.05 / 50	0	0	110.966873%	-1.000000	0.013058	0.000001	0.000000	-0.012739
XSP1Jun22C464.00	CALL	464.00			$1.01 / 262	0	0	155.772349%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P464.00	PUT	464.00		$52.90 / 50	$55.02 / 50	0	0	103.613466%	-1.000000	0.013030	0.000001	0.000000	-0.012712
XSP1Jun22C463.00	CALL	463.00			$1.01 / 262	0	0	153.692785%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P463.00	PUT	463.00		$52.01 / 50	$54.04 / 50	0	0	109.834989%	-1.000000	0.013002	0.000001	0.000000	-0.012685
XSP1Jun22C462.00	CALL	462.00			$1.01 / 250	0	0	151.604698%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P462.00	PUT	462.00		$50.94 / 50	$52.97 / 50	0	0	99.749626%	-1.000000	0.012974	0.000001	0.000000	-0.012657
XSP1Jun22C461.00	CALL	461.00			$1.01 / 262	0	0	149.501784%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P461.00	PUT	461.00		$49.94 / 50	$51.97 / 50	0	0	98.180745%	-1.000000	0.012946	0.000001	0.000000	-0.012630
XSP1Jun22C460.00	CALL	460.00			$1.01 / 250	0	0	147.388736%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P460.00	PUT	460.00		$48.89 / 50	$50.97 / 50	0	0	92.560842%	-1.000000	0.012917	0.000001	0.000000	-0.012602
XSP1Jun22C459.00	CALL	459.00			$1.01 / 262	0	0	145.264761%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P459.00	PUT	459.00		$47.92 / 50	$50.02 / 50	0	0	97.053483%	-1.000000	0.012889	0.000001	0.000000	-0.012575
XSP1Jun22C458.00	CALL	458.00	$0.03		$1.01 / 250	0	1	143.130211%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P458.00	PUT	458.00		$46.94 / 50	$48.97 / 50	0	0	93.431691%	-1.000000	0.012861	0.000001	0.000000	-0.012548
XSP1Jun22C457.00	CALL	457.00			$1.01 / 262	0	0	140.980933%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P457.00	PUT	457.00		$45.92 / 50	$48.02 / 50	0	0	93.816664%	-1.000000	0.012833	0.000001	0.000000	-0.012520
XSP1Jun22C456.00	CALL	456.00			$1.01 / 262	0	0	138.822542%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P456.00	PUT	456.00		$44.94 / 50	$46.97 / 50	0	0	90.231559%	-1.000000	0.012805	0.000001	0.000000	-0.012493
XSP1Jun22C455.00	CALL	455.00	$0.24		$1.01 / 262	0	1	136.650781%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P455.00	PUT	455.00		$43.92 / 50	$46.01 / 50	0	0	89.929066%	-1.000000	0.012777	0.000001	0.000000	-0.012465
XSP1Jun22C454.00	CALL	454.00			$1.01 / 262	0	0	134.466413%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P454.00	PUT	454.00		$42.96 / 50	$45.05 / 50	0	0	92.721483%	-1.000000	0.012749	0.000001	0.000000	-0.012438
XSP1Jun22C453.00	CALL	453.00			$1.01 / 262	0	0	132.269180%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P453.00	PUT	453.00		$41.90 / 50	$44.02 / 50	0	0	86.024012%	-1.000000	0.012721	0.000001	0.000000	-0.012411
XSP1Jun22C452.00	CALL	452.00	$0.50		$1.01 / 250	0	28	130.058833%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P452.00	PUT	452.00		$40.96 / 50	$43.05 / 50	0	0	89.302413%	-1.000000	0.012693	0.000001	0.000000	-0.012383
XSP1Jun22C451.00	CALL	451.00			$1.01 / 262	0	0	127.835143%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P451.00	PUT	451.00		$39.96 / 50	$42.05 / 50	0	0	87.581065%	-1.000000	0.012665	0.000001	0.000000	-0.012356
XSP1Jun22C450.00	CALL	450.00	$0.01		$1.01 / 262	0	86	125.597912%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P450.00	PUT	450.00		$38.89 / 50	$40.97 / 50	0	0	76.933321%	-1.000000	0.012637	0.000001	0.000000	-0.012328
XSP1Jun22C449.00	CALL	449.00			$1.01 / 262	0	0	123.346982%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P449.00	PUT	449.00		$37.92 / 50	$40.01 / 50	0	0	79.992479%	-1.000000	0.012609	0.000001	0.000000	-0.012301
XSP1Jun22C448.00	CALL	448.00			$1.01 / 262	0	0	121.077238%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P448.00	PUT	448.00		$36.96 / 50	$39.05 / 50	0	0	82.362635%	-1.000000	0.012580	0.000001	0.000000	-0.012274
XSP1Jun22C447.00	CALL	447.00	$2.70		$1.01 / 262	0	1	118.796454%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P447.00	PUT	447.00		$35.89 / 50	$37.97 / 50	0	0	72.101975%	-1.000000	0.012552	0.000001	0.000000	-0.012246
XSP1Jun22C446.00	CALL	446.00			$1.01 / 250	0	0	116.499446%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P446.00	PUT	446.00	$41.57	$34.92 / 50	$37.01 / 50	0	2	74.913693%	-1.000000	0.012524	0.000001	0.000000	-0.012219
XSP1Jun22C445.00	CALL	445.00	$0.79		$1.01 / 262	0	8	114.186556%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P445.00	PUT	445.00		$33.96 / 50	$36.05 / 50	0	0	77.057994%	-1.000000	0.012496	0.000001	0.000000	-0.012191
XSP1Jun22C444.00	CALL	444.00			$1.01 / 262	0	0	111.857883%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P444.00	PUT	444.00		$32.89 / 50	$34.97 / 50	0	0	67.196768%	-1.000000	0.012468	0.000001	0.000000	-0.012164
XSP1Jun22C443.00	CALL	443.00			$1.01 / 262	0	0	109.512175%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P443.00	PUT	443.00		$31.92 / 50	$34.01 / 50	0	0	69.747459%	-1.000000	0.012440	0.000001	0.000000	-0.012137
XSP1Jun22C442.00	CALL	442.00	$0.02		$1.01 / 262	0	10	107.149194%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22P442.00	PUT	442.00		$30.96 / 50	$33.05 / 50	0	0	71.662947%	-1.000000	0.012412	0.000001	0.000000	-0.012109
XSP1Jun22C441.00	CALL	441.00	$0.03		$1.01 / 262	0	1	104.766101%	0.000001	-0.000001	0.000001	0.000000	0.000000
XSP1Jun22P441.00	PUT	441.00		$29.89 / 50	$31.97 / 50	0	0	62.210720%	-1.000000	0.012383	0.000001	0.000000	-0.012082
XSP1Jun22C440.00	CALL	440.00	$2.43		$1.01 / 262	0	0	102.368871%	0.000001	-0.000002	0.000001	0.000000	0.000000
XSP1Jun22P440.00	PUT	440.00	$24.07	$28.92 / 50	$31.01 / 50	0	0	64.494297%	-1.000000	0.012354	0.000001	0.000000	-0.012054
XSP1Jun22C439.00	CALL	439.00	$0.21		$1.01 / 262	0	14	99.949672%	0.000001	-0.000004	0.000001	0.000000	0.000000
XSP1Jun22P439.00	PUT	439.00		$27.96 / 50	$30.05 / 50	0	0	66.168980%	-1.000000	0.012324	0.000001	0.000000	-0.012027
XSP1Jun22C438.00	CALL	438.00	$1.67		$1.01 / 250	0	7	97.512612%	0.000001	-0.000009	0.000001	0.000001	0.000000
XSP1Jun22P438.00	PUT	438.00		$26.96 / 50	$29.05 / 50	0	0	64.314782%	-0.999999	0.012290	0.000001	0.000001	-0.012000
XSP1Jun22C437.00	CALL	437.00	$0.05		$1.01 / 250	0	15	95.053956%	0.000002	-0.000021	0.000001	0.000002	0.000000
XSP1Jun22P437.00	PUT	437.00		$25.89 / 50	$27.97 / 50	0	0	55.432147%	-0.999998	0.012251	0.000001	0.000002	-0.011972
XSP1Jun22C436.00	CALL	436.00	$2.80		$1.01 / 262	0	7	92.573993%	0.000003	-0.000045	0.000003	0.000003	0.000000
XSP1Jun22P436.00	PUT	436.00		$24.92 / 50	$27.01 / 50	0	0	57.336669%	-0.999997	0.012198	0.000003	0.000003	-0.011945
XSP1Jun22C435.00	CALL	435.00	$0.01		$1.00 / 262	0	13	89.824012%	0.000008	-0.000095	0.000006	0.000007	0.000000
XSP1Jun22P435.00	PUT	435.00		$23.96 / 50	$26.05 / 50	0	0	58.673276%	-0.999992	0.012120	0.000006	0.000007	-0.011917
XSP1Jun22C434.00	CALL	434.00			$1.00 / 250	0	0	87.302892%	0.000016	-0.000196	0.000013	0.000015	0.000000
XSP1Jun22P434.00	PUT	434.00		$22.89 / 50	$24.97 / 50	0	0	50.234675%	-0.999984	0.011992	0.000013	0.000015	-0.011890
XSP1Jun22C433.00	CALL	433.00	$7.29		$1.00 / 262	0	1	84.757833%	0.000033	-0.000391	0.000025	0.000030	0.000000
XSP1Jun22P433.00	PUT	433.00		$21.92 / 50	$24.01 / 50	0	0	51.840627%	-0.999967	0.011768	0.000025	0.000030	-0.011862
XSP1Jun22C432.00	CALL	432.00	$2.94		$1.01 / 262	0	7	82.423510%	0.000067	-0.000760	0.000049	0.000059	0.000001
XSP1Jun22P432.00	PUT	432.00	$11.45	$20.96 / 50	$23.05 / 50	0	5	52.904271%	-0.999933	0.011371	0.000049	0.000059	-0.011835
XSP1Jun22C431.00	CALL	431.00	$7.94		$1.00 / 262	0	1	79.586644%	0.000132	-0.001437	0.000093	0.000111	0.000001
XSP1Jun22P431.00	PUT	431.00		$19.89 / 50	$21.97 / 50	0	0	44.926329%	-0.999868	0.010666	0.000093	0.000111	-0.011806
XSP1Jun22C430.00	CALL	430.00	$0.05		$1.00 / 262	0	7	76.963052%	0.000254	-0.002642	0.000170	0.000203	0.000003
XSP1Jun22C429.00	CALL	429.00			$1.00 / 250	0	0	74.308251%	0.000475	-0.004725	0.000304	0.000364	0.000005
XSP1Jun22P429.00	PUT	429.00		$17.96 / 50	$20.05 / 50	0	0	46.997014%	-0.999525	0.007322	0.000304	0.000364	-0.011748
XSP1Jun22C428.00	CALL	428.00	$0.08		$1.00 / 262	0	10	71.621960%	0.000865	-0.008216	0.000529	0.000632	0.000010
XSP1Jun22P428.00	PUT	428.00		$16.89 / 50	$18.97 / 50	0	0	39.493837%	-0.999135	0.003803	0.000529	0.000632	-0.011716
XSP1Jun22P427.00	PUT	427.00		$15.92 / 50	$18.01 / 50	0	0	40.449391%	-0.998466	-0.001896	0.000894	0.001069	-0.011681
XSP1Jun22P426.00	PUT	426.00		$14.96 / 50	$17.05 / 50	0	0	40.920514%	-0.997350	-0.010848	0.001468	0.001756	-0.011641
XSP1Jun22P423.00	PUT	423.00	$13.12	$11.96 / 50	$14.05 / 50	0	1	34.644242%	-0.988333	-0.073147	0.005472	0.006543	-0.011458
XSP1Jun22P422.00	PUT	422.00		$10.89 / 50	$12.97 / 50	0	0	28.164888%	-0.981854	-0.112498	0.008002	0.009568	-0.011358
XSP1Jun22P418.00	PUT	418.00	$6.61	$6.92 / 50	$9.01 / 50	0	10	21.928667%	-0.918101	-0.410640	0.027167	0.032484	-0.010537
XSP1Jun22C403.00	CALL	403.00	$4.22	$5.93 / 50	$8.01 / 50	0	8	20.302249%	0.902914	-0.488498	0.030832	0.036867	0.009943
XSP1Jun22C402.00	CALL	402.00	$13.00	$6.93 / 50	$9.01 / 50	0	10	22.513282%	0.930732	-0.381418	0.023911	0.028591	0.010230
XSP1Jun22C397.00	CALL	397.00	$16.11	$11.93 / 50	$14.01 / 50	0	4	33.222324%	0.991865	-0.073009	0.003994	0.004775	0.010785
XSP1Jun22C396.00	CALL	396.00	$10.50	$12.93 / 50	$15.01 / 50	0	2	35.316418%	0.995180	-0.050042	0.002513	0.003004	0.010795
XSP1Jun22P396.00	PUT	396.00	$0.02		$1.00 / 200	0	590	63.418041%	-0.004820	-0.038921	0.002513	0.003004	-0.000054
XSP1Jun22C395.00	CALL	395.00	$6.09	$13.96 / 50	$15.99 / 50	0	1	26.032308%	0.997237	-0.034720	0.001525	0.001824	0.010790
XSP1Jun22P395.00	PUT	395.00	$0.17		$1.01 / 200	0	30	66.714851%	-0.002763	-0.023627	0.001525	0.001824	-0.000031
XSP1Jun22C394.00	CALL	394.00	$6.24	$15.03 / 50	$17.11 / 50	0	5	39.469087%	0.998468	-0.024899	0.000893	0.001068	0.010777
XSP1Jun22P394.00	PUT	394.00	$0.12		$1.01 / 200	0	7	69.777388%	-0.001532	-0.013835	0.000893	0.001068	-0.000017
XSP1Jun22C393.00	CALL	393.00	$7.12	$15.93 / 50	$18.01 / 50	0	2	41.532959%	0.999179	-0.018848	0.000504	0.000603	0.010758
XSP1Jun22P393.00	PUT	393.00	$0.10		$1.01 / 200	0	51	72.816165%	-0.000821	-0.007812	0.000504	0.000603	-0.000009
XSP1Jun22P392.00	PUT	392.00	$0.42		$1.01 / 200	0	56	75.832203%	-0.000425	-0.004253	0.000274	0.000328	-0.000005
XSP1Jun22C391.00	CALL	391.00		$17.93 / 50	$20.01 / 50	0	0	45.635657%	0.999787	-0.013211	0.000144	0.000172	0.010710
XSP1Jun22P391.00	PUT	391.00	$0.13		$1.01 / 200	0	51	78.828211%	-0.000213	-0.002231	0.000144	0.000172	-0.000002
XSP1Jun22P390.00	PUT	390.00	$0.01		$1.01 / 200	0	52	81.806000%	-0.000103	-0.001128	0.000073	0.000087	-0.000001
XSP1Jun22C389.00	CALL	389.00		$19.96 / 50	$21.99 / 50	0	0	35.449707%	0.999952	-0.011473	0.000035	0.000042	0.010657
XSP1Jun22P389.00	PUT	389.00	$0.61		$1.01 / 200	0	1	84.765331%	-0.000048	-0.000549	0.000035	0.000042	-0.000001
XSP1Jun22C388.00	CALL	388.00	$13.33	$21.09 / 50	$23.11 / 50	0	1	51.742807%	0.999979	-0.011153	0.000017	0.000020	0.010630
XSP1Jun22P388.00	PUT	388.00	$0.15		$1.01 / 200	0	5	87.714984%	-0.000021	-0.000258	0.000017	0.000020	0.000000
XSP1Jun22C387.00	CALL	387.00		$22.03 / 50	$24.11 / 50	0	0	53.767736%	0.999991	-0.010984	0.000008	0.000009	0.010602
XSP1Jun22P387.00	PUT	387.00	$2.22		$1.01 / 200	0	50	90.646236%	-0.000009	-0.000116	0.000008	0.000009	0.000000
XSP1Jun22C386.00	CALL	386.00	$19.10	$23.05 / 50	$25.08 / 50	0	0	40.152528%	0.999996	-0.010890	0.000003	0.000004	0.010575
XSP1Jun22P386.00	PUT	386.00	$0.02		$1.01 / 200	0	56	93.565136%	-0.000004	-0.000051	0.000003	0.000004	0.000000
XSP1Jun22C385.00	CALL	385.00		$23.96 / 50	$25.99 / 50	0	0	41.725169%	0.999998	-0.010832	0.000001	0.000002	0.010548
XSP1Jun22P385.00	PUT	385.00	$0.12		$1.01 / 200	0	29	96.472625%	-0.000002	-0.000021	0.000001	0.000002	0.000000
XSP1Jun22C384.00	CALL	384.00	$12.90	$24.93 / 50	$27.01 / 50	0	0	59.825967%	0.999999	-0.010792	0.000001	0.000001	0.010520
XSP1Jun22P384.00	PUT	384.00	$0.09		$1.01 / 200	0	19	99.369569%	-0.000001	-0.000008	0.000001	0.000001	0.000000
XSP1Jun22C383.00	CALL	383.00	$15.59	$25.99 / 50	$28.02 / 50	0	1	61.838527%	1.000000	-0.010758	0.000001	0.000000	0.010493
XSP1Jun22P383.00	PUT	383.00	$4.66		$1.01 / 200	0	19	102.256778%	-0.000001	-0.000003	0.000001	0.000000	0.000000
XSP1Jun22C382.00	CALL	382.00	$22.72	$26.93 / 50	$28.96 / 50	0	1	46.439820%	1.000000	-0.010728	0.000001	0.000000	0.010465
XSP1Jun22P382.00	PUT	382.00	$0.03		$1.01 / 200	0	14	105.135016%	-0.000001	-0.000001	0.000001	0.000000	0.000000
XSP1Jun22C381.00	CALL	381.00	$23.67	$28.03 / 50	$30.11 / 50	0	1	65.858505%	1.000000	-0.010699	0.000001	0.000000	0.010438
XSP1Jun22P381.00	PUT	381.00	$0.87		$1.01 / 200	0	10	108.004506%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C380.00	CALL	380.00		$28.93 / 50	$31.01 / 50	0	0	67.866263%	1.000000	-0.010671	0.000001	0.000000	0.010411
XSP1Jun22P380.00	PUT	380.00	$0.06		$1.00 / 200	0	93	110.577546%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C379.00	CALL	379.00		$30.06 / 50	$32.08 / 50	0	0	69.871778%	1.000000	-0.010643	0.000001	0.000000	0.010383
XSP1Jun22P379.00	PUT	379.00	$5.21		$1.00 / 200	0	20	113.430313%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C378.00	CALL	378.00	$18.91	$30.93 / 50	$32.96 / 50	0	1	52.749734%	1.000000	-0.010615	0.000001	0.000000	0.010356
XSP1Jun22P378.00	PUT	378.00	$0.32		$1.00 / 200	0	5	116.273892%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C377.00	CALL	377.00		$31.93 / 50	$34.01 / 50	0	0	73.883058%	1.000000	-0.010587	0.000001	0.000000	0.010328
XSP1Jun22P377.00	PUT	377.00	$1.28		$1.00 / 200	0	7	119.112585%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C376.00	CALL	376.00		$32.93 / 50	$35.01 / 50	0	0	75.171278%	1.000000	-0.010559	0.000001	0.000000	0.010301
XSP1Jun22P376.00	PUT	376.00	$0.02		$1.00 / 200	0	10	121.945546%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C375.00	CALL	375.00		$33.93 / 50	$36.01 / 50	0	0	77.161037%	1.000000	-0.010531	0.000001	0.000000	0.010274
XSP1Jun22P375.00	PUT	375.00	$0.02		$1.00 / 200	0	96	124.774528%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C374.00	CALL	374.00		$34.93 / 50	$36.96 / 50	0	0	69.710073%	1.000000	-0.010502	0.000001	0.000000	0.010246
XSP1Jun22P374.00	PUT	374.00	$0.14		$1.00 / 200	0	22	127.599076%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C373.00	CALL	373.00		$35.96 / 50	$37.99 / 50	0	0	71.513681%	1.000000	-0.010474	0.000001	0.000000	0.010219
XSP1Jun22P373.00	PUT	373.00	$0.01		$1.00 / 200	0	4	130.419668%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C372.00	CALL	372.00		$36.96 / 50	$38.99 / 50	0	0	78.549970%	1.000000	-0.010446	0.000001	0.000000	0.010191
XSP1Jun22P372.00	PUT	372.00	$0.06		$1.00 / 200	0	13	133.235327%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C371.00	CALL	371.00		$37.96 / 50	$39.99 / 50	0	0	85.113831%	1.000000	-0.010418	0.000001	0.000000	0.010164
XSP1Jun22P371.00	PUT	371.00	$1.08		$1.00 / 200	0	2	136.052619%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C370.00	CALL	370.00		$38.96 / 50	$40.99 / 50	0	0	65.480442%	1.000000	-0.010390	0.000001	0.000000	0.010137
XSP1Jun22P370.00	PUT	370.00	$0.04		$1.00 / 200	0	14	138.862851%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C369.00	CALL	369.00		$39.96 / 50	$41.99 / 50	0	0	78.726337%	1.000000	-0.010362	0.000001	0.000000	0.010109
XSP1Jun22P369.00	PUT	369.00	$0.11		$1.00 / 200	0	0	141.671123%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C368.00	CALL	368.00		$40.96 / 50	$42.99 / 50	0	0	86.171032%	1.000000	-0.010334	0.000001	0.000000	0.010082
XSP1Jun22P368.00	PUT	368.00	$1.99		$4.80 / 1	0	21	232.057443%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C367.00	CALL	367.00		$41.96 / 50	$43.99 / 50	0	0	93.081254%	1.000000	-0.010306	0.000001	0.000000	0.010055
XSP1Jun22P367.00	PUT	367.00	$0.01		$4.80 / 1	0	11	235.784608%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C366.00	CALL	366.00		$42.96 / 50	$44.99 / 50	0	0	84.154340%	1.000000	-0.010278	0.000001	0.000000	0.010027
XSP1Jun22P366.00	PUT	366.00			$4.80 / 1	0	0	239.507565%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C365.00	CALL	365.00		$43.93 / 50	$46.01 / 50	0	0	97.943647%	1.000000	-0.010250	0.000001	0.000000	0.010000
XSP1Jun22P365.00	PUT	365.00	$0.01		$4.80 / 1	0	1	243.226715%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C364.00	CALL	364.00		$44.96 / 50	$46.99 / 50	0	0	93.812307%	1.000000	-0.010222	0.000001	0.000000	0.009972
XSP1Jun22P364.00	PUT	364.00	$0.01		$4.80 / 1	0	1	246.942441%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C363.00	CALL	363.00		$45.96 / 50	$47.99 / 50	0	0	101.068996%	1.000000	-0.010194	0.000001	0.000000	0.009945
XSP1Jun22P363.00	PUT	363.00			$4.80 / 1	0	0	250.655099%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C362.00	CALL	362.00		$46.96 / 50	$48.99 / 50	0	0	91.421458%	1.000000	-0.010165	0.000001	0.000000	0.009918
XSP1Jun22P362.00	PUT	362.00	$0.10		$4.80 / 1	0	9	254.365028%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C361.00	CALL	361.00		$47.96 / 50	$49.99 / 50	0	0	99.564047%	1.000000	-0.010137	0.000001	0.000000	0.009890
XSP1Jun22P361.00	PUT	361.00	$0.93		$4.80 / 1	0	500	258.072541%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C360.00	CALL	360.00		$48.96 / 50	$50.99 / 50	0	0	107.077070%	1.000000	-0.010109	0.000001	0.000000	0.009863
XSP1Jun22P360.00	PUT	360.00	$0.05		$4.80 / 1	0	75	261.782933%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C359.00	CALL	359.00		$49.96 / 50	$51.99 / 50	0	0	110.037650%	1.000000	-0.010081	0.000001	0.000000	0.009835
XSP1Jun22P359.00	PUT	359.00			$4.80 / 1	0	0	265.483542%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C358.00	CALL	358.00		$50.96 / 50	$52.99 / 50	0	0	98.724863%	1.000000	-0.010053	0.000001	0.000000	0.009808
XSP1Jun22P358.00	PUT	358.00			$4.80 / 1	0	0	269.186639%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C357.00	CALL	357.00		$51.96 / 50	$53.99 / 50	0	0	107.264400%	1.000000	-0.010025	0.000001	0.000000	0.009781
XSP1Jun22P357.00	PUT	357.00	$0.45		$4.80 / 1	0	5	272.893751%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C356.00	CALL	356.00		$52.96 / 50	$54.99 / 50	0	0	102.390258%	1.000000	-0.009997	0.000001	0.000000	0.009753
XSP1Jun22P356.00	PUT	356.00			$4.80 / 1	0	0	276.595171%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C355.00	CALL	355.00		$53.93 / 50	$56.01 / 50	0	0	118.143906%	1.000000	-0.009969	0.000001	0.000000	0.009726
XSP1Jun22P355.00	PUT	355.00	$0.04		$4.80 / 1	0	25	280.296184%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C354.00	CALL	354.00		$54.96 / 50	$56.99 / 50	0	0	122.092051%	1.000000	-0.009941	0.000001	0.000000	0.009698
XSP1Jun22P354.00	PUT	354.00	$0.53		$4.80 / 1	0	5	283.997067%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C353.00	CALL	353.00		$55.96 / 50	$57.99 / 50	0	0	107.912406%	1.000000	-0.009913	0.000001	0.000000	0.009671
XSP1Jun22P353.00	PUT	353.00			$4.80 / 1	0	0	287.698087%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C352.00	CALL	352.00		$56.96 / 50	$58.99 / 50	0	0	94.831079%	1.000000	-0.009885	0.000001	0.000000	0.009644
XSP1Jun22P352.00	PUT	352.00			$4.80 / 1	0	0	291.399505%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C351.00	CALL	351.00		$57.96 / 50	$59.99 / 50	0	0	118.891142%	1.000000	-0.009857	0.000001	0.000000	0.009616
XSP1Jun22P351.00	PUT	351.00	$0.34		$4.80 / 1	0	7	295.101571%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C350.00	CALL	350.00		$58.93 / 50	$61.01 / 50	0	0	128.334677%	1.000000	-0.009828	0.000001	0.000000	0.009589
XSP1Jun22P350.00	PUT	350.00	$0.52		$4.80 / 1	0	14	298.804696%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C349.00	CALL	349.00		$59.96 / 50	$61.99 / 50	0	0	130.381234%	1.000000	-0.009800	0.000001	0.000000	0.009561
XSP1Jun22P349.00	PUT	349.00	$0.79		$4.80 / 1	0	12	302.509230%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C348.00	CALL	348.00		$60.96 / 50	$62.99 / 50	0	0	134.501152%	1.000000	-0.009772	0.000001	0.000000	0.009534
XSP1Jun22P348.00	PUT	348.00	$0.21		$4.80 / 1	0	13	306.215140%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C347.00	CALL	347.00		$62.09 / 50	$64.11 / 50	0	0	103.195953%	1.000000	-0.009744	0.000001	0.000000	0.009507
XSP1Jun22P347.00	PUT	347.00	$0.10		$4.80 / 1	0	1	309.922654%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C346.00	CALL	346.00		$62.96 / 50	$64.99 / 50	0	0	136.541886%	1.000000	-0.009716	0.000001	0.000000	0.009479
XSP1Jun22P346.00	PUT	346.00			$4.80 / 1	0	0	313.631988%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C345.00	CALL	345.00		$64.06 / 50	$66.08 / 50	0	0	138.600101%	1.000000	-0.009688	0.000001	0.000000	0.009452
XSP1Jun22P345.00	PUT	345.00	$0.41		$4.80 / 1	0	10	317.343358%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C344.00	CALL	344.00		$64.96 / 50	$66.99 / 50	0	0	140.661928%	1.000000	-0.009660	0.000001	0.000000	0.009424
XSP1Jun22P344.00	PUT	344.00			$4.80 / 1	0	0	321.056973%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C343.00	CALL	343.00		$65.96 / 50	$67.99 / 50	0	0	142.729474%	1.000000	-0.009632	0.000001	0.000000	0.009397
XSP1Jun22P343.00	PUT	343.00	$0.51		$4.80 / 1	0	10	324.773035%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C342.00	CALL	342.00		$66.96 / 50	$68.99 / 50	0	0	136.543932%	1.000000	-0.009604	0.000001	0.000000	0.009370
XSP1Jun22P342.00	PUT	342.00			$4.80 / 1	0	0	328.491746%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C341.00	CALL	341.00		$67.96 / 50	$69.99 / 50	0	0	113.373525%	1.000000	-0.009576	0.000001	0.000000	0.009342
XSP1Jun22P341.00	PUT	341.00			$4.80 / 1	0	0	332.213300%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C340.00	CALL	340.00		$68.93 / 50	$70.96 / 50	0	0	148.951126%	1.000000	-0.009548	0.000001	0.000000	0.009315
XSP1Jun22P340.00	PUT	340.00	$0.46		$4.80 / 1	0	892	335.937888%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C339.00	CALL	339.00		$69.96 / 50	$71.99 / 50	0	0	142.492410%	1.000000	-0.009520	0.000001	0.000000	0.009287
XSP1Jun22P339.00	PUT	339.00			$4.80 / 1	0	0	339.665699%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C338.00	CALL	338.00		$70.96 / 50	$72.99 / 50	0	0	153.117525%	1.000000	-0.009492	0.000001	0.000000	0.009260
XSP1Jun22P338.00	PUT	338.00			$4.80 / 1	0	0	343.396915%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C337.00	CALL	337.00		$71.96 / 50	$73.99 / 50	0	0	155.208158%	1.000000	-0.009463	0.000001	0.000000	0.009233
XSP1Jun22P337.00	PUT	337.00			$4.80 / 1	0	0	347.131718%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C336.00	CALL	336.00		$72.96 / 50	$74.99 / 50	0	0	139.785177%	1.000000	-0.009435	0.000001	0.000000	0.009205
XSP1Jun22P336.00	PUT	336.00			$4.80 / 1	0	0	350.870285%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C335.00	CALL	335.00		$73.93 / 50	$76.01 / 50	0	0	159.394412%	1.000000	-0.009407	0.000001	0.000000	0.009178
XSP1Jun22P335.00	PUT	335.00	$0.29		$4.80 / 1	0	2	354.612791%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C334.00	CALL	334.00		$74.96 / 50	$76.99 / 50	0	0	163.919473%	1.000000	-0.009379	0.000001	0.000000	0.009150
XSP1Jun22P334.00	PUT	334.00			$4.80 / 1	0	0	358.359405%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C333.00	CALL	333.00		$75.96 / 50	$77.99 / 50	0	0	134.112564%	1.000000	-0.009351	0.000001	0.000000	0.009123
XSP1Jun22P333.00	PUT	333.00			$4.80 / 1	0	0	362.110298%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C332.00	CALL	332.00		$76.96 / 50	$78.99 / 50	0	0	147.448597%	1.000000	-0.009323	0.000001	0.000000	0.009096
XSP1Jun22P332.00	PUT	332.00			$4.80 / 1	0	0	365.865636%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C331.00	CALL	331.00		$77.96 / 50	$79.99 / 50	0	0	149.374827%	1.000000	-0.009295	0.000001	0.000000	0.009068
XSP1Jun22P331.00	PUT	331.00			$4.80 / 1	0	0	369.625581%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C330.00	CALL	330.00		$78.96 / 50	$80.99 / 50	0	0	168.595044%	1.000000	-0.009267	0.000001	0.000000	0.009041
XSP1Jun22P330.00	PUT	330.00	$0.43		$4.80 / 1	0	26	373.390296%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C325.00	CALL	325.00		$83.93 / 50	$85.96 / 50	0	0	180.605218%	1.000000	-0.009126	0.000001	0.000000	0.008904
XSP1Jun22P325.00	PUT	325.00	$0.20		$4.80 / 1	0	28	392.290913%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C320.00	CALL	320.00		$88.93 / 50	$91.01 / 50	0	0	191.384846%	1.000000	-0.008986	0.000001	0.000000	0.008767
XSP1Jun22P320.00	PUT	320.00	$0.01		$4.80 / 1	0	0	411.333855%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C315.00	CALL	315.00		$93.93 / 50	$96.01 / 50	0	0	202.288973%	1.000000	-0.008846	0.000001	0.000000	0.008630
XSP1Jun22P315.00	PUT	315.00			$4.80 / 1	0	0	430.536305%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C310.00	CALL	310.00		$99.09 / 50	$101.11 / 50	0	0	213.329237%	1.000000	-0.008705	0.000001	0.000000	0.008493
XSP1Jun22P310.00	PUT	310.00			$1.00 / 200	0	0	310.433012%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C305.00	CALL	305.00		$103.96 / 50	$105.99 / 50	0	0	221.036340%	1.000000	-0.008565	0.000001	0.000000	0.008356
XSP1Jun22P305.00	PUT	305.00			$1.00 / 200	0	0	325.476003%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C300.00	CALL	300.00		$108.96 / 50	$110.99 / 50	0	0	234.080208%	1.000000	-0.008424	0.000001	0.000000	0.008219
XSP1Jun22P300.00	PUT	300.00	$0.05		$1.00 / 200	0	15	340.697614%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C295.00	CALL	295.00		$113.93 / 50	$116.01 / 50	0	0	247.331781%	1.000000	-0.008284	0.000001	0.000000	0.008082
XSP1Jun22P295.00	PUT	295.00			$1.00 / 200	0	0	356.105864%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C290.00	CALL	290.00		$118.93 / 50	$121.01 / 50	0	0	258.986421%	1.000000	-0.008144	0.000001	0.000000	0.007945
XSP1Jun22P290.00	PUT	290.00			$4.80 / 1	0	0	529.564764%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C285.00	CALL	285.00		$123.93 / 50	$125.96 / 50	0	0	217.292065%	1.000000	-0.008003	0.000001	0.000000	0.007808
XSP1Jun22P285.00	PUT	285.00			$1.01 / 200	0	0	388.232184%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C280.00	CALL	280.00		$128.99 / 50	$131.02 / 50	0	0	282.824268%	1.000000	-0.007863	0.000001	0.000000	0.007671
XSP1Jun22P280.00	PUT	280.00			$1.01 / 200	0	0	404.297889%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C275.00	CALL	275.00		$133.93 / 50	$136.01 / 50	0	0	295.024606%	1.000000	-0.007722	0.000001	0.000000	0.007534
XSP1Jun22P275.00	PUT	275.00	$0.05		$1.00 / 200	0	15	419.850464%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C270.00	CALL	270.00		$138.96 / 50	$140.99 / 50	0	0	307.424530%	1.000000	-0.007582	0.000001	0.000000	0.007397
XSP1Jun22P270.00	PUT	270.00			$1.00 / 200	0	0	436.376840%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C250.00	CALL	250.00		$158.96 / 50	$160.99 / 50	0	0	359.209010%	1.000000	-0.007020	0.000001	0.000000	0.006849
XSP1Jun22P250.00	PUT	250.00			$4.80 / 1	0	0	702.589819%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP1Jun22C200.00	CALL	200.00		$208.96 / 50	$210.99 / 50	0	0	514.396422%	1.000000	-0.005616	0.000000	0.000000	0.005479
XSP1Jun22P200.00	PUT	200.00			$4.80 / 1	0	0	958.241969%	-0.000001	0.000000	0.000000	0.000000	0.000000
XSP1Jun22C158.00	CALL	158.00		$250.96 / 50	$252.99 / 50	0	0	558.035612%	1.000000	-0.004437	0.000000	0.000000	0.004329
XSP1Jun22P158.00	PUT	158.00			$4.80 / 1	0	0	1228.540063%	-0.000001	0.000000	0.000000	0.000000	0.000000
XSP1Jun22C157.00	CALL	157.00		$251.96 / 50	$253.99 / 50	0	0	639.949009%	1.000000	-0.004409	0.000000	0.000000	0.004301
XSP1Jun22P157.00	PUT	157.00			$4.80 / 1	0	0	1235.865594%	-0.000001	0.000000	0.000000	0.000000	0.000000
XSP1Jun22C156.00	CALL	156.00		$252.96 / 50	$254.99 / 50	0	0	673.466384%	1.000000	-0.004381	0.000000	0.000000	0.004274
XSP1Jun22P156.00	PUT	156.00			$4.80 / 1	0	0	1243.241238%	-0.000001	0.000000	0.000000	0.000000	0.000000