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

XSP.IN Option Chain

End of day data from July 13, 2022 for XSP.IN options expired on July 13, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $412.25 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP13Jul22P380.00	PUT	380.00	$0.01		$0.01 / 1	599	166	0.794669%	-0.483702	-1.051871	0.074819	0.079317	-0.005094
XSP13Jul22C383.00	CALL	383.00	$0.01		$0.72 / 289	228	19	22.427576%	0.301440	-0.934267	0.065403	0.069335	0.003112
XSP13Jul22C381.00	CALL	381.00	$0.12	$0.01 / 1	$0.07 / 3	213	10	3.471972%	0.441696	-1.060228	0.074081	0.078534	0.004553
XSP13Jul22P378.00	PUT	378.00	$0.01		$0.01 / 1,657	203	14	5.561773%	-0.338187	-0.967100	0.068634	0.072760	-0.003555
XSP13Jul22C382.00	CALL	382.00	$0.01		$0.01 / 850	198	25	4.754054%	0.369298	-1.012590	0.070826	0.075084	0.003810
XSP13Jul22P375.00	PUT	375.00	$0.06		$0.71 / 289	189	56	31.555360%	-0.162067	-0.650268	0.046054	0.048823	-0.001701
XSP13Jul22P381.00	PUT	381.00	$0.53	$0.26 / 17	$0.37 / 17	188	52	3.150377%	-0.558304	-1.039843	0.074081	0.078534	-0.005885
XSP13Jul22P374.00	PUT	374.00	$0.03		$0.71 / 298	183	11	35.178796%	-0.119691	-0.529449	0.037480	0.039733	-0.001255
XSP13Jul22C380.00	CALL	380.00	$0.89	$0.11 / 1	$10.00 / 11	181	21	62.552026%	0.516298	-1.072203	0.074819	0.079317	0.005317
XSP13Jul22P383.00	PUT	383.00	$2.00	$2.20 / 50	$3.67 / 50	156	144	11.331732%	-0.698560	-0.913775	0.065403	0.069335	-0.007381
XSP13Jul22C379.00	CALL	379.00	$2.08	$0.30 / 51	$1.73 / 51	139	1	3.235264%	0.590523	-1.047093	0.072946	0.077331	0.006075
XSP13Jul22P379.00	PUT	379.00	$0.01		$0.01 / 1,657	130	27	3.339853%	-0.409477	-1.026815	0.072946	0.077331	-0.004308
XSP13Jul22P376.00	PUT	376.00	$0.01		$0.01 / 1,662	124	16	9.701271%	-0.213026	-0.769803	0.054551	0.057830	-0.002237
XSP13Jul22C384.00	CALL	384.00	$0.01		$0.01 / 1,657	106	132	8.882986%	0.239991	-0.832932	0.058350	0.061858	0.002479
XSP13Jul22C388.00	CALL	388.00	$0.01		$0.71 / 298	105	160	40.083175%	0.074119	-0.375189	0.026332	0.027914	0.000767
XSP13Jul22C387.00	CALL	387.00	$0.01		$0.71 / 289	105	49	36.776988%	0.103540	-0.481576	0.033786	0.035817	0.001071
XSP13Jul22P377.00	PUT	377.00	$0.01		$0.71 / 289	105	11	23.900670%	-0.272111	-0.878622	0.062304	0.066050	-0.002859
XSP13Jul22P382.00	PUT	382.00	$1.88	$1.20 / 50	$2.67 / 50	104	34	8.337356%	-0.630702	-0.992151	0.070826	0.075084	-0.006656
XSP13Jul22P373.00	PUT	373.00	$0.03		$0.01 / 1,657	97	27	15.569831%	-0.085721	-0.415390	0.029393	0.031160	-0.000899
XSP13Jul22P385.00	PUT	385.00	$4.20	$4.20 / 50	$5.67 / 50	94	107	16.831592%	-0.813780	-0.697114	0.050308	0.053332	-0.008623
XSP13Jul22C386.00	CALL	386.00	$0.01		$0.01 / 1,657	76	17	12.745158%	0.140737	-0.597861	0.041927	0.044448	0.001455
XSP13Jul22C385.00	CALL	385.00	$0.01		$0.01 / 1,658	76	57	10.837130%	0.186220	-0.717713	0.050308	0.053332	0.001925
XSP13Jul22P371.00	PUT	371.00	$0.01		$0.25 / 51	76	10	33.679864%	-0.039954	-0.228518	0.016160	0.017131	-0.000419
XSP13Jul22P372.00	PUT	372.00	$0.01		$0.71 / 298	74	257	42.151333%	-0.059481	-0.313952	0.022208	0.023543	-0.000623
XSP13Jul22C378.00	CALL	378.00	$2.39	$1.33 / 50	$2.80 / 50	66	20	7.582459%	0.661813	-0.987324	0.068634	0.072760	0.006800
XSP13Jul22C394.00	CALL	394.00	$0.01		$0.06 / 101	53	9	34.229060%	0.005530	-0.042242	0.002969	0.003147	0.000057
XSP13Jul22P384.00	PUT	384.00	$3.51	$3.27 / 50	$4.70 / 50	50	98	15.575271%	-0.760009	-0.812386	0.058350	0.061858	-0.008041
XSP13Jul22P370.00	PUT	370.00	$0.01		$0.47 / 51	35	86	43.059236%	-0.025959	-0.160141	0.011321	0.012002	-0.000272
XSP13Jul22P386.00	PUT	386.00	$4.11	$5.20 / 50	$6.67 / 50	30	32	19.425458%	-0.859263	-0.577209	0.041927	0.044448	-0.009119
XSP13Jul22P367.00	PUT	367.00	$0.02		$0.35 / 1	22	114	48.315275%	-0.005789	-0.043760	0.003092	0.003278	-0.000061
XSP13Jul22C389.00	CALL	389.00	$0.01		$0.71 / 298	19	39	43.303444%	0.051608	-0.282791	0.019853	0.021046	0.000534
XSP13Jul22P387.00	PUT	387.00	$4.60	$6.27 / 50	$7.70 / 50	18	22	23.825128%	-0.896460	-0.460869	0.033786	0.035817	-0.009531
XSP13Jul22C396.00	CALL	396.00	$0.06		$0.01 / 1,657	13	35	30.337408%	0.001853	-0.015798	0.001111	0.001177	0.000019
XSP13Jul22C376.00	CALL	376.00	$5.01	$3.28 / 50	$4.71 / 50	13	3	10.202381%	0.786974	-0.789921	0.054551	0.057830	0.008064
XSP13Jul22C377.00	CALL	377.00	$5.00	$2.33 / 50	$3.80 / 50	12	2	10.574048%	0.727889	-0.898793	0.062304	0.066050	0.007470
XSP13Jul22C390.00	CALL	390.00	$0.01		$0.71 / 298	11	30	46.449271%	0.034942	-0.206262	0.014484	0.015355	0.000362
XSP13Jul22C373.00	CALL	373.00	$4.88	$6.28 / 50	$7.71 / 50	8	8	15.664813%	0.914279	-0.435347	0.029393	0.031160	0.009320
XSP13Jul22P400.00	PUT	400.00	$21.37	$19.20 / 50	$20.67 / 50	6	11	51.182509%	-0.999852	0.019878	0.000107	0.000114	-0.010957
XSP13Jul22P369.00	PUT	369.00	$0.02		$0.71 / 298	5	21	52.137242%	-0.016302	-0.108013	0.007634	0.008093	-0.000171
XSP13Jul22P353.00	PUT	353.00	$0.01		$0.71 / 298	5	8	101.174594%	-0.000001	-0.000001	0.000001	0.000000	0.000000
XSP13Jul22P391.00	PUT	391.00	$13.50	$10.20 / 50	$11.67 / 50	4	4	31.510428%	-0.977000	-0.124699	0.010228	0.010843	-0.010473
XSP13Jul22P390.00	PUT	390.00	$11.75	$9.27 / 50	$10.70 / 50	4	13	31.447162%	-0.965058	-0.185395	0.014484	0.015355	-0.010322
XSP13Jul22P388.00	PUT	388.00	$5.97	$7.20 / 50	$8.67 / 50	4	9	24.407916%	-0.925881	-0.354430	0.026332	0.027914	-0.009862
XSP13Jul22C375.00	CALL	375.00	$5.58	$4.33 / 50	$5.80 / 50	3	6	16.427271%	0.837933	-0.670332	0.046054	0.048823	0.008573
XSP13Jul22P366.00	PUT	366.00	$0.02		$0.71 / 298	3	110	61.743853%	-0.003270	-0.026268	0.001856	0.001967	-0.000034
XSP13Jul22C365.00	CALL	365.00	$17.11	$14.33 / 50	$15.80 / 50	3	3	33.310388%	0.998220	-0.034687	0.001071	0.001135	0.009981
XSP13Jul22C397.00	CALL	397.00	$0.01		$0.71 / 298	2	16	66.952002%	0.001028	-0.009219	0.000648	0.000687	0.000011
XSP13Jul22C395.00	CALL	395.00	$0.01		$0.01 / 1,658	2	15	28.661147%	0.003248	-0.026242	0.001844	0.001955	0.000034
XSP13Jul22P389.00	PUT	389.00	$10.61	$8.20 / 50	$9.67 / 50	2	13	26.818263%	-0.948392	-0.261978	0.019853	0.021046	-0.010123
XSP13Jul22P368.00	PUT	368.00	$0.05		$0.01 / 1,657	2	39	24.954638%	-0.009888	-0.070099	0.004954	0.005251	-0.000103
XSP13Jul22P365.00	PUT	365.00	$0.01		$0.01 / 1,658	2	13	30.461004%	-0.001780	-0.015158	0.001071	0.001135	-0.000019
XSP13Jul22P360.00	PUT	360.00	$0.01		$0.01 / 1,658	2	249	39.536586%	-0.000048	-0.000530	0.000037	0.000040	-0.000001
XSP13Jul22C393.00	CALL	393.00	$0.01		$0.71 / 298	1	69	55.520685%	0.009151	-0.065883	0.004629	0.004908	0.000095
XSP13Jul22C392.00	CALL	392.00	$0.27		$0.71 / 298	1	68	52.551384%	0.014716	-0.099533	0.006992	0.007413	0.000153
XSP13Jul22P392.00	PUT	392.00	$14.18	$11.20 / 50	$12.67 / 50	1	2	33.804312%	-0.985284	-0.078559	0.006992	0.007413	-0.010587
XSP13Jul22C391.00	CALL	391.00	$0.02		$0.71 / 298	1	44	49.529569%	0.023000	-0.145619	0.010228	0.010843	0.000238
XSP13Jul22P350.00	PUT	350.00	$0.01		$0.71 / 298	1	56	110.002594%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P348.00	PUT	348.00	$0.01		$0.71 / 298	1	26	115.862179%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C470.00	CALL	470.00			$0.71 / 298	0	0	225.105086%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P470.00	PUT	470.00		$89.20 / 50	$90.67 / 50	0	0	172.372112%	-1.000000	0.025147	0.000001	0.000000	-0.012876
XSP13Jul22C465.00	CALL	465.00			$0.71 / 298	0	0	215.981321%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P465.00	PUT	465.00		$84.27 / 50	$85.70 / 50	0	0	172.497173%	-1.000000	0.024879	0.000001	0.000000	-0.012739
XSP13Jul22C460.00	CALL	460.00	$0.05		$0.71 / 298	0	24	206.679902%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P460.00	PUT	460.00		$79.25 / 50	$80.72 / 50	0	0	164.549728%	-1.000000	0.024612	0.000001	0.000000	-0.012602
XSP13Jul22C455.00	CALL	455.00			$0.71 / 298	0	0	197.195189%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P455.00	PUT	455.00		$74.20 / 50	$75.67 / 50	0	0	149.304530%	-1.000000	0.024344	0.000001	0.000000	-0.012465
XSP13Jul22C450.00	CALL	450.00			$0.71 / 298	0	0	187.508158%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P450.00	PUT	450.00		$69.27 / 50	$70.70 / 50	0	0	148.217689%	-1.000000	0.024077	0.000001	0.000000	-0.012328
XSP13Jul22C448.00	CALL	448.00			$0.71 / 298	0	0	183.575417%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P448.00	PUT	448.00		$67.27 / 50	$68.70 / 50	0	0	144.880106%	-1.000000	0.023970	0.000001	0.000000	-0.012273
XSP13Jul22C446.00	CALL	446.00			$0.71 / 298	0	0	179.608101%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P446.00	PUT	446.00		$65.20 / 50	$66.67 / 50	0	0	134.866229%	-1.000000	0.023863	0.000001	0.000000	-0.012219
XSP13Jul22C445.00	CALL	445.00			$0.71 / 298	0	0	177.611552%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P445.00	PUT	445.00		$64.20 / 50	$65.67 / 50	0	0	133.232493%	-1.000000	0.023809	0.000001	0.000000	-0.012191
XSP13Jul22C444.00	CALL	444.00			$0.71 / 298	0	0	175.606942%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P444.00	PUT	444.00		$63.29 / 50	$64.72 / 50	0	0	140.371492%	-1.000000	0.023756	0.000001	0.000000	-0.012164
XSP13Jul22C443.00	CALL	443.00			$0.71 / 298	0	0	173.589486%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P443.00	PUT	443.00		$62.27 / 50	$63.70 / 50	0	0	136.415169%	-1.000000	0.023702	0.000001	0.000000	-0.012136
XSP13Jul22C442.00	CALL	442.00			$0.71 / 298	0	0	171.564818%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P442.00	PUT	442.00		$61.20 / 50	$62.67 / 50	0	0	128.292290%	-1.000000	0.023649	0.000001	0.000000	-0.012109
XSP13Jul22C441.00	CALL	441.00			$0.71 / 298	0	0	169.530561%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P441.00	PUT	441.00		$60.27 / 50	$61.70 / 50	0	0	132.981168%	-1.000000	0.023595	0.000001	0.000000	-0.012082
XSP13Jul22C440.00	CALL	440.00			$0.71 / 298	0	0	167.486391%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P440.00	PUT	440.00	$73.31	$59.25 / 50	$60.72 / 50	0	0	131.253616%	-1.000000	0.023542	0.000001	0.000000	-0.012054
XSP13Jul22C439.00	CALL	439.00			$0.71 / 298	0	0	165.431803%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P439.00	PUT	439.00		$58.27 / 50	$59.70 / 50	0	0	129.518892%	-1.000000	0.023488	0.000001	0.000000	-0.012027
XSP13Jul22C438.00	CALL	438.00	$0.02		$0.71 / 298	0	3	163.371008%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P438.00	PUT	438.00		$57.20 / 50	$58.67 / 50	0	0	121.609352%	-1.000000	0.023435	0.000001	0.000000	-0.011999
XSP13Jul22C437.00	CALL	437.00			$0.71 / 298	0	0	161.297195%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P437.00	PUT	437.00		$56.27 / 50	$57.70 / 50	0	0	126.026016%	-1.000000	0.023381	0.000001	0.000000	-0.011972
XSP13Jul22C436.00	CALL	436.00	$0.02		$0.71 / 298	0	3	159.213665%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P436.00	PUT	436.00		$55.20 / 50	$56.67 / 50	0	0	118.225971%	-1.000000	0.023328	0.000001	0.000000	-0.011945
XSP13Jul22C435.00	CALL	435.00	$0.02		$0.71 / 298	0	13	157.119728%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P435.00	PUT	435.00	$45.66	$54.27 / 50	$55.70 / 50	0	10	122.505208%	-1.000000	0.023274	0.000001	0.000000	-0.011917
XSP13Jul22C434.00	CALL	434.00			$0.71 / 298	0	0	155.015237%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P434.00	PUT	434.00		$53.29 / 50	$54.72 / 50	0	0	122.774076%	-1.000000	0.023221	0.000001	0.000000	-0.011890
XSP13Jul22C433.00	CALL	433.00			$0.71 / 298	0	0	152.900017%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P433.00	PUT	433.00		$52.27 / 50	$53.70 / 50	0	0	118.951585%	-1.000000	0.023167	0.000001	0.000000	-0.011862
XSP13Jul22C432.00	CALL	432.00			$0.71 / 298	0	0	150.773889%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P432.00	PUT	432.00		$51.20 / 50	$52.67 / 50	0	0	111.378021%	-1.000000	0.023114	0.000001	0.000000	-0.011835
XSP13Jul22C431.00	CALL	431.00	$0.10		$0.71 / 298	0	0	148.636665%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P431.00	PUT	431.00		$50.20 / 50	$51.67 / 50	0	0	109.647084%	-1.000000	0.023060	0.000001	0.000000	-0.011808
XSP13Jul22C430.00	CALL	430.00			$0.71 / 298	0	0	146.488148%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P430.00	PUT	430.00		$49.27 / 50	$50.70 / 50	0	0	113.562289%	-1.000000	0.023007	0.000001	0.000000	-0.011780
XSP13Jul22C429.00	CALL	429.00			$0.71 / 298	0	0	144.328130%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P429.00	PUT	429.00		$48.20 / 50	$49.67 / 50	0	0	106.159733%	-1.000000	0.022953	0.000001	0.000000	-0.011753
XSP13Jul22C428.00	CALL	428.00			$0.71 / 298	0	0	142.156388%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P428.00	PUT	428.00		$47.20 / 50	$48.67 / 50	0	0	104.404574%	-1.000000	0.022900	0.000001	0.000000	-0.011725
XSP13Jul22C427.00	CALL	427.00			$0.71 / 298	0	0	139.968894%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P427.00	PUT	427.00		$46.27 / 50	$47.70 / 50	0	0	108.096944%	-1.000000	0.022846	0.000001	0.000000	-0.011698
XSP13Jul22C426.00	CALL	426.00	$0.15		$0.71 / 298	0	0	137.777303%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P426.00	PUT	426.00		$45.20 / 50	$46.67 / 50	0	0	100.870225%	-1.000000	0.022793	0.000001	0.000000	-0.011671
XSP13Jul22C425.00	CALL	425.00			$0.71 / 298	0	0	135.568301%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P425.00	PUT	425.00		$44.20 / 50	$45.67 / 50	0	0	99.090071%	-1.000000	0.022739	0.000001	0.000000	-0.011643
XSP13Jul22C424.00	CALL	424.00	$0.34		$0.71 / 298	0	20	133.346645%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P424.00	PUT	424.00		$43.27 / 50	$44.70 / 50	0	0	102.552210%	-1.000000	0.022686	0.000001	0.000000	-0.011616
XSP13Jul22C423.00	CALL	423.00			$0.71 / 298	0	0	131.112065%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P423.00	PUT	423.00		$42.25 / 50	$43.72 / 50	0	0	100.682677%	-1.000000	0.022632	0.000001	0.000000	-0.011588
XSP13Jul22C422.00	CALL	422.00			$0.71 / 298	0	0	128.859261%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P422.00	PUT	422.00		$41.20 / 50	$42.67 / 50	0	0	93.698328%	-1.000000	0.022579	0.000001	0.000000	-0.011561
XSP13Jul22C421.00	CALL	421.00	$0.07		$0.71 / 298	0	12	126.598574%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P421.00	PUT	421.00	$35.31	$40.27 / 50	$41.70 / 50	0	0	96.918795%	-1.000000	0.022525	0.000001	0.000000	-0.011534
XSP13Jul22C420.00	CALL	420.00	$0.09		$0.71 / 298	0	16	124.323571%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P420.00	PUT	420.00		$39.20 / 50	$40.67 / 50	0	0	90.058837%	-1.000000	0.022472	0.000001	0.000000	-0.011506
XSP13Jul22C419.00	CALL	419.00			$0.71 / 298	0	0	122.033931%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P419.00	PUT	419.00		$38.25 / 50	$39.72 / 50	0	0	93.114908%	-1.000000	0.022418	0.000001	0.000000	-0.011479
XSP13Jul22C418.00	CALL	418.00	$0.03		$0.71 / 298	0	4	119.729383%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P418.00	PUT	418.00		$37.27 / 50	$38.70 / 50	0	0	91.196914%	-1.000000	0.022365	0.000001	0.000000	-0.011451
XSP13Jul22C417.00	CALL	417.00			$0.71 / 298	0	0	117.409633%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P417.00	PUT	417.00	$30.80	$36.20 / 50	$37.67 / 50	0	1	84.527156%	-1.000000	0.022311	0.000001	0.000000	-0.011424
XSP13Jul22C416.00	CALL	416.00			$0.71 / 298	0	0	115.075889%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P416.00	PUT	416.00		$35.20 / 50	$36.67 / 50	0	0	82.665475%	-1.000000	0.022258	0.000001	0.000000	-0.011397
XSP13Jul22C415.00	CALL	415.00	$11.25		$0.71 / 298	0	8	112.723327%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P415.00	PUT	415.00	$25.71	$34.20 / 50	$35.67 / 50	0	10	80.788492%	-1.000000	0.022204	0.000001	0.000000	-0.011369
XSP13Jul22C414.00	CALL	414.00	$0.44		$0.71 / 298	0	12	110.355525%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P414.00	PUT	414.00		$33.22 / 50	$34.64 / 50	0	0	78.388253%	-1.000000	0.022151	0.000001	0.000000	-0.011342
XSP13Jul22C413.00	CALL	413.00	$0.01		$0.03 / 2	0	17	64.247185%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P413.00	PUT	413.00	$26.37	$32.20 / 50	$33.67 / 50	0	0	77.006223%	-1.000000	0.022097	0.000001	0.000000	-0.011314
XSP13Jul22C412.00	CALL	412.00	$0.05		$0.71 / 298	0	1	105.570642%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P412.00	PUT	412.00	$36.27	$31.20 / 50	$32.67 / 50	0	1	75.100084%	-1.000000	0.022044	0.000001	0.000000	-0.011287
XSP13Jul22C411.00	CALL	411.00	$1.36		$0.71 / 298	0	33	103.149535%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22P411.00	PUT	411.00		$30.27 / 50	$31.70 / 50	0	0	77.457530%	-1.000000	0.021990	0.000001	0.000000	-0.011260
XSP13Jul22C410.00	CALL	410.00	$0.09		$0.71 / 298	0	13	100.711331%	0.000001	-0.000001	0.000001	0.000000	0.000000
XSP13Jul22P410.00	PUT	410.00	$21.42	$29.20 / 50	$30.67 / 50	0	6	71.250297%	-1.000000	0.021936	0.000001	0.000000	-0.011232
XSP13Jul22C409.00	CALL	409.00	$1.44		$0.71 / 298	0	4	98.254107%	0.000001	-0.000001	0.000001	0.000000	0.000000
XSP13Jul22P409.00	PUT	409.00		$28.25 / 50	$29.72 / 50	0	0	73.419533%	-1.000000	0.021882	0.000001	0.000000	-0.011205
XSP13Jul22C408.00	CALL	408.00	$0.14		$0.71 / 298	0	10	95.777380%	0.000001	-0.000003	0.000001	0.000000	0.000000
XSP13Jul22P408.00	PUT	408.00	$22.30	$27.27 / 50	$28.70 / 50	0	0	71.380902%	-1.000000	0.021826	0.000001	0.000000	-0.011177
XSP13Jul22C407.00	CALL	407.00	$0.16		$0.71 / 298	0	6	93.280773%	0.000001	-0.000008	0.000001	0.000001	0.000000
XSP13Jul22P407.00	PUT	407.00	$21.86	$26.20 / 50	$27.67 / 50	0	1	65.380971%	-0.999999	0.021768	0.000001	0.000001	-0.011150
XSP13Jul22C406.00	CALL	406.00	$0.03		$0.71 / 298	0	5	90.759719%	0.000001	-0.000019	0.000001	0.000001	0.000000
XSP13Jul22P406.00	PUT	406.00	$20.85	$25.20 / 50	$26.67 / 50	0	1	63.397916%	-0.999999	0.021704	0.000001	0.000001	-0.011123
XSP13Jul22C405.00	CALL	405.00	$0.02		$0.34 / 15	0	34	74.604089%	0.000003	-0.000042	0.000003	0.000003	0.000000
XSP13Jul22P405.00	PUT	405.00	$29.72	$24.27 / 50	$25.70 / 50	0	1	65.175241%	-0.999997	0.021628	0.000003	0.000003	-0.011095
XSP13Jul22C404.00	CALL	404.00	$0.02		$0.71 / 298	0	7	85.653499%	0.000007	-0.000091	0.000006	0.000007	0.000000
XSP13Jul22P404.00	PUT	404.00		$23.20 / 50	$24.67 / 50	0	0	59.389599%	-0.999993	0.021525	0.000006	0.000007	-0.011068
XSP13Jul22C403.00	CALL	403.00	$0.04		$0.71 / 298	0	57	83.065081%	0.000016	-0.000192	0.000013	0.000014	0.000000
XSP13Jul22P403.00	PUT	403.00		$22.20 / 50	$23.67 / 50	0	0	57.362658%	-0.999984	0.021370	0.000013	0.000014	-0.011040
XSP13Jul22C402.00	CALL	402.00	$0.06		$0.71 / 298	0	8	80.448535%	0.000035	-0.000394	0.000028	0.000029	0.000000
XSP13Jul22P402.00	PUT	402.00	$16.89	$21.27 / 50	$22.70 / 50	0	1	58.825721%	-0.999965	0.021114	0.000028	0.000029	-0.011013
XSP13Jul22C401.00	CALL	401.00	$0.03		$0.71 / 298	0	28	77.810223%	0.000073	-0.000787	0.000055	0.000059	0.000001
XSP13Jul22P401.00	PUT	401.00	$15.86	$20.25 / 50	$21.72 / 50	0	1	56.673483%	-0.999927	0.020668	0.000055	0.000059	-0.010985
XSP13Jul22C400.00	CALL	400.00	$0.02		$0.71 / 298	0	9	75.143967%	0.000148	-0.001524	0.000107	0.000114	0.000002
XSP13Jul22C399.00	CALL	399.00	$0.06		$0.71 / 298	0	2	72.443608%	0.000290	-0.002862	0.000201	0.000213	0.000003
XSP13Jul22P399.00	PUT	399.00	$18.56	$18.27 / 50	$19.70 / 50	0	4	52.312276%	-0.999710	0.018486	0.000201	0.000213	-0.010928
XSP13Jul22C398.00	CALL	398.00	$0.08		$0.71 / 298	0	4	69.714308%	0.000554	-0.005216	0.000367	0.000389	0.000006
XSP13Jul22P398.00	PUT	398.00		$17.25 / 50	$18.72 / 50	0	0	50.102338%	-0.999446	0.016078	0.000367	0.000389	-0.010898
XSP13Jul22P397.00	PUT	397.00	$14.38	$16.20 / 50	$17.67 / 50	0	0	44.836120%	-0.998972	0.012022	0.000648	0.000687	-0.010865
XSP13Jul22P396.00	PUT	396.00	$32.16	$15.27 / 50	$16.70 / 50	0	1	45.607513%	-0.998147	0.005389	0.001111	0.001177	-0.010830
XSP13Jul22P395.00	PUT	395.00	$8.18	$14.20 / 50	$15.67 / 50	0	12	40.498903%	-0.996752	-0.005108	0.001844	0.001955	-0.010788
XSP13Jul22P394.00	PUT	394.00	$7.38	$13.20 / 50	$14.67 / 50	0	0	38.297766%	-0.994470	-0.021162	0.002969	0.003147	-0.010737
XSP13Jul22P393.00	PUT	393.00	$13.46	$12.27 / 50	$13.70 / 50	0	1	38.672729%	-0.990849	-0.044856	0.004629	0.004908	-0.010672
XSP13Jul22C374.00	CALL	374.00		$5.33 / 50	$6.80 / 50	0	0	13.860502%	0.880309	-0.549460	0.037480	0.039733	0.008991
XSP13Jul22C372.00	CALL	372.00	$11.84	$7.28 / 50	$8.75 / 50	0	1	29.047363%	0.940519	-0.333855	0.022208	0.023543	0.009568
XSP13Jul22C371.00	CALL	371.00	$12.58	$8.33 / 50	$9.80 / 50	0	6	19.239666%	0.960046	-0.248368	0.016160	0.017131	0.009745
XSP13Jul22C370.00	CALL	370.00	$15.48	$9.28 / 50	$10.71 / 50	0	11	21.013891%	0.974041	-0.179937	0.011321	0.012002	0.009865
XSP13Jul22C369.00	CALL	369.00	$16.94	$10.30 / 50	$11.73 / 50	0	2	22.783624%	0.983698	-0.127756	0.007634	0.008093	0.009938
XSP13Jul22C368.00	CALL	368.00	$17.81	$11.30 / 50	$12.73 / 50	0	24	29.379420%	0.990112	-0.089789	0.004954	0.005251	0.009978
XSP13Jul22C367.00	CALL	367.00		$12.30 / 50	$13.73 / 50	0	0	26.308124%	0.994211	-0.063396	0.003092	0.003278	0.009994
XSP13Jul22C366.00	CALL	366.00	$18.15	$13.30 / 50	$14.73 / 50	0	1	44.455558%	0.996730	-0.045851	0.001856	0.001967	0.009993
XSP13Jul22C364.00	CALL	364.00		$15.30 / 50	$16.73 / 50	0	0	31.578008%	0.999066	-0.027881	0.000594	0.000629	0.009962
XSP13Jul22P364.00	PUT	364.00	$0.03		$0.71 / 298	0	3	68.002804%	-0.000934	-0.008406	0.000594	0.000629	-0.000010
XSP13Jul22C363.00	CALL	363.00		$16.30 / 50	$17.73 / 50	0	0	33.331656%	0.999528	-0.023900	0.000316	0.000335	0.009940
XSP13Jul22P363.00	PUT	363.00	$0.03		$0.71 / 298	0	53	71.095451%	-0.000472	-0.004478	0.000316	0.000335	-0.000005
XSP13Jul22C362.00	CALL	362.00		$17.30 / 50	$18.73 / 50	0	0	41.384144%	0.999770	-0.021659	0.000162	0.000171	0.009915
XSP13Jul22P362.00	PUT	362.00	$0.03		$0.71 / 298	0	2	74.168041%	-0.000230	-0.002291	0.000162	0.000171	-0.000002
XSP13Jul22C361.00	CALL	361.00	$14.21	$18.30 / 50	$19.73 / 50	0	1	36.838483%	0.999893	-0.020440	0.000079	0.000084	0.009889
XSP13Jul22P361.00	PUT	361.00	$0.02		$0.71 / 298	0	37	77.222396%	-0.000107	-0.001125	0.000079	0.000084	-0.000001
XSP13Jul22C360.00	CALL	360.00	$14.83	$19.33 / 50	$20.80 / 50	0	1	38.592222%	0.999952	-0.019792	0.000037	0.000040	0.009862
XSP13Jul22C359.00	CALL	359.00		$20.30 / 50	$21.73 / 50	0	0	40.346540%	0.999979	-0.019448	0.000017	0.000018	0.009835
XSP13Jul22P359.00	PUT	359.00			$0.71 / 298	0	0	83.282239%	-0.000021	-0.000240	0.000017	0.000018	0.000000
XSP13Jul22C358.00	CALL	358.00		$21.30 / 50	$22.73 / 50	0	0	42.104350%	0.999991	-0.019258	0.000007	0.000008	0.009808
XSP13Jul22P358.00	PUT	358.00	$0.05		$0.71 / 298	0	0	86.293208%	-0.000009	-0.000104	0.000007	0.000008	0.000000
XSP13Jul22C357.00	CALL	357.00	$28.00	$22.30 / 50	$23.73 / 50	0	3	43.861321%	0.999997	-0.019144	0.000003	0.000003	0.009780
XSP13Jul22P357.00	PUT	357.00	$1.82		$0.71 / 298	0	10	89.288765%	-0.000003	-0.000043	0.000003	0.000003	0.000000
XSP13Jul22C356.00	CALL	356.00		$23.30 / 50	$24.73 / 50	0	0	45.617020%	0.999999	-0.019065	0.000001	0.000001	0.009753
XSP13Jul22P356.00	PUT	356.00	$0.01		$0.71 / 298	0	3	92.273986%	-0.000001	-0.000017	0.000001	0.000001	0.000000
XSP13Jul22C355.00	CALL	355.00		$24.28 / 50	$25.71 / 50	0	0	47.378321%	1.000000	-0.019001	0.000001	0.000000	0.009726
XSP13Jul22P355.00	PUT	355.00	$0.03		$0.71 / 298	0	20	95.249421%	-0.000001	-0.000007	0.000001	0.000000	0.000000
XSP13Jul22C354.00	CALL	354.00		$25.30 / 50	$26.73 / 50	0	0	57.182337%	1.000000	-0.018943	0.000001	0.000000	0.009698
XSP13Jul22P354.00	PUT	354.00			$0.71 / 298	0	0	98.215449%	-0.000001	-0.000002	0.000001	0.000000	0.000000
XSP13Jul22C353.00	CALL	353.00		$26.30 / 50	$27.73 / 50	0	0	50.902413%	1.000000	-0.018888	0.000001	0.000000	0.009671
XSP13Jul22C352.00	CALL	352.00		$27.30 / 50	$28.73 / 50	0	0	52.671717%	1.000000	-0.018834	0.000001	0.000000	0.009643
XSP13Jul22P352.00	PUT	352.00	$0.02		$0.71 / 298	0	65	104.123459%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C351.00	CALL	351.00		$28.30 / 50	$29.73 / 50	0	0	80.978361%	1.000000	-0.018780	0.000001	0.000000	0.009616
XSP13Jul22P351.00	PUT	351.00	$0.01		$0.71 / 298	0	11	107.066012%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C350.00	CALL	350.00	$35.36	$29.30 / 50	$30.73 / 50	0	10	83.372866%	1.000000	-0.018726	0.000001	0.000000	0.009589
XSP13Jul22C349.00	CALL	349.00		$30.30 / 50	$31.73 / 50	0	0	57.988190%	1.000000	-0.018673	0.000001	0.000000	0.009561
XSP13Jul22P349.00	PUT	349.00			$0.71 / 298	0	0	112.933651%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C348.00	CALL	348.00		$31.30 / 50	$32.73 / 50	0	0	59.767456%	1.000000	-0.018619	0.000001	0.000000	0.009534
XSP13Jul22C347.00	CALL	347.00		$32.30 / 50	$33.73 / 50	0	0	90.545423%	1.000000	-0.018566	0.000001	0.000000	0.009506
XSP13Jul22P347.00	PUT	347.00	$0.69		$0.71 / 298	0	7	118.781183%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C346.00	CALL	346.00		$33.30 / 50	$34.73 / 50	0	0	63.330073%	1.000000	-0.018512	0.000001	0.000000	0.009479
XSP13Jul22P346.00	PUT	346.00	$0.38		$0.71 / 298	0	1	121.698763%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C345.00	CALL	345.00		$34.30 / 50	$35.73 / 50	0	0	77.776365%	1.000000	-0.018459	0.000001	0.000000	0.009452
XSP13Jul22P345.00	PUT	345.00	$0.43		$0.71 / 298	0	126	124.613121%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C344.00	CALL	344.00		$35.30 / 50	$36.73 / 50	0	0	97.710156%	1.000000	-0.018405	0.000001	0.000000	0.009424
XSP13Jul22P344.00	PUT	344.00	$0.15		$0.71 / 298	0	1	127.525883%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C343.00	CALL	343.00		$36.30 / 50	$37.73 / 50	0	0	78.885657%	1.000000	-0.018352	0.000001	0.000000	0.009397
XSP13Jul22P343.00	PUT	343.00	$0.04		$0.71 / 298	0	10	130.431902%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C342.00	CALL	342.00		$37.30 / 50	$38.73 / 50	0	0	70.504543%	1.000000	-0.018298	0.000001	0.000000	0.009369
XSP13Jul22P342.00	PUT	342.00	$0.14		$0.71 / 298	0	8	133.337790%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C341.00	CALL	341.00		$38.30 / 50	$39.73 / 50	0	0	64.738173%	1.000000	-0.018245	0.000001	0.000000	0.009342
XSP13Jul22P341.00	PUT	341.00	$0.11		$0.71 / 298	0	5	136.241638%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C340.00	CALL	340.00		$39.33 / 50	$40.80 / 50	0	0	66.479833%	1.000000	-0.018191	0.000001	0.000000	0.009315
XSP13Jul22P340.00	PUT	340.00	$0.01		$0.71 / 298	0	24	139.143702%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C339.00	CALL	339.00		$40.30 / 50	$41.73 / 50	0	0	86.825796%	1.000000	-0.018138	0.000001	0.000000	0.009287
XSP13Jul22P339.00	PUT	339.00			$0.71 / 298	0	0	142.044216%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C338.00	CALL	338.00		$41.30 / 50	$42.73 / 50	0	0	69.983737%	1.000000	-0.018084	0.000001	0.000000	0.009260
XSP13Jul22P338.00	PUT	338.00	$0.59		$0.71 / 298	0	21	144.948585%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C337.00	CALL	337.00		$42.30 / 50	$43.73 / 50	0	0	94.100372%	1.000000	-0.018031	0.000001	0.000000	0.009232
XSP13Jul22P337.00	PUT	337.00			$0.71 / 298	0	0	147.848207%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C336.00	CALL	336.00		$43.30 / 50	$44.73 / 50	0	0	73.508722%	1.000000	-0.017977	0.000001	0.000000	0.009205
XSP13Jul22P336.00	PUT	336.00			$0.71 / 298	0	0	150.747696%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C335.00	CALL	335.00		$44.30 / 50	$45.73 / 50	0	0	75.275750%	1.000000	-0.017924	0.000001	0.000000	0.009178
XSP13Jul22P335.00	PUT	335.00	$2.71		$0.71 / 298	0	28	153.647340%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C334.00	CALL	334.00		$45.30 / 50	$46.73 / 50	0	0	77.051133%	1.000000	-0.017870	0.000001	0.000000	0.009150
XSP13Jul22P334.00	PUT	334.00	$0.01		$0.71 / 298	0	7	156.547397%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C333.00	CALL	333.00		$46.30 / 50	$47.73 / 50	0	0	78.831161%	1.000000	-0.017817	0.000001	0.000000	0.009123
XSP13Jul22P333.00	PUT	333.00	$0.01		$0.71 / 298	0	1	159.448100%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C332.00	CALL	332.00		$47.30 / 50	$48.73 / 50	0	0	100.824918%	1.000000	-0.017763	0.000001	0.000000	0.009095
XSP13Jul22P332.00	PUT	332.00			$0.71 / 298	0	0	162.349660%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C331.00	CALL	331.00		$48.30 / 50	$49.73 / 50	0	0	82.404582%	1.000000	-0.017710	0.000001	0.000000	0.009068
XSP13Jul22P331.00	PUT	331.00			$0.71 / 298	0	0	165.250286%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C330.00	CALL	330.00		$49.30 / 50	$50.73 / 50	0	0	131.226201%	1.000000	-0.017656	0.000001	0.000000	0.009041
XSP13Jul22P330.00	PUT	330.00	$0.01		$0.71 / 298	0	78	168.153429%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C329.00	CALL	329.00		$50.30 / 50	$51.73 / 50	0	0	129.844519%	1.000000	-0.017603	0.000001	0.000000	0.009013
XSP13Jul22P329.00	PUT	329.00			$0.71 / 298	0	0	171.058092%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C328.00	CALL	328.00		$51.30 / 50	$52.73 / 50	0	0	87.810491%	1.000000	-0.017549	0.000001	0.000000	0.008986
XSP13Jul22P328.00	PUT	328.00			$0.71 / 298	0	0	173.964481%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C327.00	CALL	327.00		$52.30 / 50	$53.73 / 50	0	0	89.620816%	1.000000	-0.017496	0.000001	0.000000	0.008958
XSP13Jul22P327.00	PUT	327.00			$0.71 / 298	0	0	176.872793%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C325.00	CALL	325.00		$54.30 / 50	$55.73 / 50	0	0	93.263550%	1.000000	-0.017389	0.000001	0.000000	0.008904
XSP13Jul22P325.00	PUT	325.00	$0.26		$0.71 / 298	0	20	182.695931%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C320.00	CALL	320.00		$59.30 / 50	$60.73 / 50	0	0	111.156401%	1.000000	-0.017121	0.000001	0.000000	0.008767
XSP13Jul22P320.00	PUT	320.00	$0.29		$0.71 / 298	0	26	197.298004%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C315.00	CALL	315.00		$64.30 / 50	$65.73 / 50	0	0	135.577148%	1.000000	-0.016854	0.000001	0.000000	0.008630
XSP13Jul22P315.00	PUT	315.00	$0.01		$0.71 / 298	0	0	211.984422%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C310.00	CALL	310.00		$69.30 / 50	$70.73 / 50	0	0	180.056314%	1.000000	-0.016586	0.000001	0.000000	0.008493
XSP13Jul22P310.00	PUT	310.00	$0.01		$0.71 / 298	0	4	226.773270%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C305.00	CALL	305.00		$74.30 / 50	$75.73 / 50	0	0	140.298387%	1.000000	-0.016319	0.000001	0.000000	0.008356
XSP13Jul22P305.00	PUT	305.00	$0.02		$0.71 / 298	0	4	241.682660%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C300.00	CALL	300.00		$79.30 / 50	$80.73 / 50	0	0	167.385605%	1.000000	-0.016051	0.000001	0.000000	0.008219
XSP13Jul22P300.00	PUT	300.00	$0.13		$0.71 / 298	0	5	256.726341%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C295.00	CALL	295.00		$84.30 / 50	$85.73 / 50	0	0	160.480801%	1.000000	-0.015784	0.000001	0.000000	0.008082
XSP13Jul22P295.00	PUT	295.00			$0.71 / 298	0	0	271.920656%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP13Jul22C290.00	CALL	290.00		$89.30 / 50	$90.73 / 50	0	0	170.814527%	1.000000	-0.015516	0.000001	0.000000	0.007945
XSP13Jul22P290.00	PUT	290.00	$0.05		$0.71 / 298	0	10	287.280161%	-0.000001	0.000000	0.000001	0.000000	0.000000