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

XSP.IN Option Chain

End of day data from April 29, 2022 for XSP.IN options expired on July 29, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $420.55 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP29Jul22C462.00	CALL	462.00	$3.08	$2.41 / 492	$2.59 / 442	17	1	18.806870%	0.176733	-0.066452	0.005632	0.538070	0.173527
XSP29Jul22P409.00	PUT	409.00	$14.90	$19.84 / 136	$20.15 / 136	13	0	27.268969%	-0.434384	-0.094182	0.008544	0.816336	-0.492352
XSP29Jul22C429.00	CALL	429.00	$17.98	$13.07 / 153	$13.36 / 153	1	0	23.513455%	0.396250	-0.099819	0.008367	0.799410	0.382009
XSP29Jul22C530.00	CALL	530.00			$0.08 / 1,782	0	0	19.356824%	0.015398	-0.009830	0.000841	0.080343	0.015422
XSP29Jul22P530.00	PUT	530.00		$115.10 / 50	$117.54 / 50	0	0	25.261422%	-0.984602	0.001878	0.000841	0.080343	-1.317750
XSP29Jul22C525.00	CALL	525.00		$0.01 / 1,475	$0.08 / 1,050	0	0	17.587731%	0.019008	-0.011774	0.001007	0.096191	0.019020
XSP29Jul22P525.00	PUT	525.00		$110.16 / 50	$112.54 / 50	0	0	24.605148%	-0.980992	-0.000176	0.001007	0.096191	-1.301576
XSP29Jul22C520.00	CALL	520.00	$2.03	$0.02 / 1,775	$0.09 / 850	0	0	17.315399%	0.023360	-0.014024	0.001199	0.114520	0.023350
XSP29Jul22P520.00	PUT	520.00		$104.94 / 50	$107.57 / 50	0	0	23.049889%	-0.976640	-0.002536	0.001199	0.114520	-1.284669
XSP29Jul22C515.00	CALL	515.00		$0.04 / 1,575	$0.11 / 950	0	0	17.246831%	0.028576	-0.016608	0.001419	0.135556	0.028531
XSP29Jul22P515.00	PUT	515.00		$100.19 / 50	$102.63 / 50	0	0	23.222022%	-0.971424	-0.005231	0.001419	0.135556	-1.266910
XSP29Jul22C510.00	CALL	510.00	$0.91	$0.07 / 1,075	$0.14 / 1,250	0	0	17.238925%	0.034790	-0.019551	0.001669	0.159498	0.034696
XSP29Jul22P510.00	PUT	510.00		$95.26 / 50	$97.64 / 50	0	0	22.558576%	-0.965210	-0.008284	0.001669	0.159498	-1.248168
XSP29Jul22C505.00	CALL	505.00		$0.10 / 1,575	$0.17 / 850	0	0	17.057581%	0.042152	-0.022875	0.001952	0.186515	0.041986
XSP29Jul22P505.00	PUT	505.00		$90.06 / 50	$92.69 / 50	0	0	21.183212%	-0.957848	-0.011719	0.001952	0.186515	-1.228301
XSP29Jul22C500.00	CALL	500.00	$0.51	$0.15 / 1,575	$0.23 / 1,550	0	3	17.081091%	0.050817	-0.026596	0.002268	0.216723	0.050551
XSP29Jul22P500.00	PUT	500.00		$85.35 / 50	$87.78 / 50	0	0	21.327986%	-0.949183	-0.015550	0.002268	0.216723	-1.207159
XSP29Jul22C495.00	CALL	495.00	$0.73	$0.23 / 125	$1.12 / 60	0	5	19.963139%	0.060953	-0.030720	0.002618	0.250172	0.060550
XSP29Jul22P495.00	PUT	495.00		$80.46 / 50	$82.84 / 50	0	0	20.787943%	-0.939047	-0.019784	0.002618	0.250172	-1.184583
XSP29Jul22C490.00	CALL	490.00	$0.46	$0.33 / 50	$0.42 / 50	0	3	17.200850%	0.072732	-0.035245	0.003002	0.286827	0.072144
XSP29Jul22P490.00	PUT	490.00		$75.33 / 50	$77.96 / 50	0	0	19.778500%	-0.927268	-0.024420	0.003002	0.286827	-1.160411
XSP29Jul22C489.00	CALL	489.00		$0.36 / 1,024	$0.45 / 1,524	0	0	17.246623%	0.075300	-0.036197	0.003083	0.294533	0.074669
XSP29Jul22P489.00	PUT	489.00		$74.58 / 50	$77.01 / 50	0	0	20.247150%	-0.924700	-0.025394	0.003083	0.294533	-1.155371
XSP29Jul22C488.00	CALL	488.00		$0.39 / 50	$0.48 / 1,407	0	0	17.275839%	0.077942	-0.037164	0.003165	0.302361	0.077265
XSP29Jul22P488.00	PUT	488.00		$73.39 / 50	$76.02 / 50	0	0	19.651799%	-0.922058	-0.026383	0.003165	0.302361	-1.150260
XSP29Jul22C487.00	CALL	487.00		$0.42 / 907	$0.51 / 1,082	0	0	17.296017%	0.080659	-0.038146	0.003248	0.310308	0.079934
XSP29Jul22P487.00	PUT	487.00		$72.65 / 50	$75.08 / 50	0	0	20.129295%	-0.919341	-0.027388	0.003248	0.310308	-1.145076
XSP29Jul22C486.00	CALL	486.00		$0.45 / 990	$0.54 / 765	0	0	17.304887%	0.083453	-0.039144	0.003332	0.318373	0.082677
XSP29Jul22P486.00	PUT	486.00		$71.70 / 51	$74.09 / 51	0	0	20.042743%	-0.916547	-0.028407	0.003332	0.318373	-1.139817
XSP29Jul22C485.00	CALL	485.00	$0.68	$0.48 / 1,165	$0.58 / 965	0	3	17.333845%	0.086326	-0.040156	0.003418	0.326553	0.085495
XSP29Jul22P485.00	PUT	485.00		$70.72 / 51	$73.15 / 51	0	0	19.995021%	-0.913674	-0.029441	0.003418	0.326553	-1.134484
XSP29Jul22C484.00	CALL	484.00		$0.52 / 1,048	$0.62 / 948	0	0	17.377608%	0.089278	-0.041182	0.003505	0.334846	0.088389
XSP29Jul22P484.00	PUT	484.00		$69.54 / 51	$72.17 / 51	0	0	19.469097%	-0.910722	-0.030489	0.003505	0.334846	-1.129074
XSP29Jul22C483.00	CALL	483.00	$3.96	$0.56 / 1,156	$0.66 / 731	0	3	17.407604%	0.092310	-0.042222	0.003593	0.343250	0.091362
XSP29Jul22P483.00	PUT	483.00		$68.80 / 51	$71.24 / 51	0	0	19.892219%	-0.907690	-0.031552	0.003593	0.343250	-1.123586
XSP29Jul22C482.00	CALL	482.00		$0.61 / 50	$0.71 / 931	0	0	17.479345%	0.095425	-0.043276	0.003682	0.351761	0.094413
XSP29Jul22P482.00	PUT	482.00		$67.87 / 51	$70.26 / 51	0	0	19.844502%	-0.904575	-0.032627	0.003682	0.351761	-1.118019
XSP29Jul22C481.00	CALL	481.00	$1.78	$0.65 / 1,039	$0.76 / 914	0	3	17.507850%	0.098623	-0.044343	0.003772	0.360376	0.097544
XSP29Jul22P481.00	PUT	481.00		$66.68 / 51	$69.31 / 51	0	0	19.375291%	-0.901377	-0.033717	0.003772	0.360376	-1.112373
XSP29Jul22C480.00	CALL	480.00	$3.35	$0.70 / 1,022	$0.81 / 697	0	1	17.548734%	0.101905	-0.045423	0.003863	0.369093	0.100757
XSP29Jul22P480.00	PUT	480.00		$65.98 / 51	$68.36 / 51	0	0	19.780705%	-0.898095	-0.034819	0.003863	0.369093	-1.106645
XSP29Jul22C479.00	CALL	479.00		$0.76 / 822	$0.87 / 897	0	0	17.620314%	0.105274	-0.046515	0.003955	0.377907	0.104051
XSP29Jul22P479.00	PUT	479.00		$65.01 / 51	$67.44 / 51	0	0	19.747271%	-0.894726	-0.035933	0.003955	0.377907	-1.100835
XSP29Jul22C478.00	CALL	478.00		$0.81 / 125	$1.75 / 60	0	0	19.199964%	0.108730	-0.047620	0.004049	0.386815	0.107429
XSP29Jul22P478.00	PUT	478.00		$64.08 / 51	$66.41 / 51	0	0	19.593278%	-0.891270	-0.037060	0.004049	0.386815	-1.094941
XSP29Jul22C477.00	CALL	477.00		$0.87 / 988	$0.99 / 663	0	0	17.701003%	0.112274	-0.048736	0.004143	0.395813	0.110891
XSP29Jul22P477.00	PUT	477.00		$62.92 / 51	$65.55 / 51	0	0	19.339600%	-0.887726	-0.038198	0.004143	0.395813	-1.088964
XSP29Jul22C476.00	CALL	476.00	$1.40	$0.94 / 125	$1.88 / 60	0	6	19.203764%	0.115907	-0.049863	0.004238	0.404896	0.114439
XSP29Jul22P476.00	PUT	476.00		$62.21 / 52	$64.64 / 52	0	0	19.714238%	-0.884093	-0.039348	0.004238	0.404896	-1.082901
XSP29Jul22C475.00	CALL	475.00		$1.00 / 1,071	$1.13 / 646	0	0	17.806249%	0.119632	-0.051001	0.004334	0.414060	0.118073
XSP29Jul22P475.00	PUT	475.00		$61.07 / 52	$63.69 / 52	0	0	19.350555%	-0.880368	-0.040507	0.004334	0.414060	-1.076751
XSP29Jul22C474.00	CALL	474.00		$1.08 / 125	$2.02 / 60	0	0	19.201826%	0.123447	-0.052149	0.004431	0.423300	0.121794
XSP29Jul22P474.00	PUT	474.00		$60.38 / 52	$62.76 / 52	0	0	19.687297%	-0.876553	-0.041677	0.004431	0.423300	-1.070515
XSP29Jul22C473.00	CALL	473.00		$0.37 / 10	$2.10 / 60	0	0	17.981046%	0.127356	-0.053306	0.004528	0.432611	0.125604
XSP29Jul22P473.00	PUT	473.00		$59.23 / 52	$61.85 / 52	0	0	19.369741%	-0.872644	-0.042856	0.004528	0.432611	-1.064190
XSP29Jul22C472.00	CALL	472.00	$3.03	$1.24 / 720	$1.38 / 795	0	25	18.012022%	0.131358	-0.054472	0.004626	0.441989	0.129502
XSP29Jul22P472.00	PUT	472.00		$58.53 / 52	$60.96 / 52	0	0	19.708875%	-0.868642	-0.044044	0.004626	0.441989	-1.057776
XSP29Jul22C471.00	CALL	471.00	$1.98	$1.33 / 703	$1.47 / 678	0	3	18.078649%	0.135456	-0.055645	0.004725	0.451426	0.133490
XSP29Jul22P471.00	PUT	471.00		$57.65 / 52	$59.98 / 52	0	0	19.661604%	-0.864544	-0.045240	0.004725	0.451426	-1.051272
XSP29Jul22C470.00	CALL	470.00		$1.42 / 50	$1.62 / 1,252	0	0	18.218505%	0.139649	-0.056827	0.004824	0.460919	0.137569
XSP29Jul22P470.00	PUT	470.00		$56.72 / 53	$59.15 / 53	0	0	19.737179%	-0.860351	-0.046444	0.004824	0.460919	-1.044678
XSP29Jul22C469.00	CALL	469.00		$1.52 / 611	$1.67 / 661	0	0	18.211062%	0.143938	-0.058015	0.004924	0.470461	0.141739
XSP29Jul22P469.00	PUT	469.00		$55.62 / 53	$58.24 / 53	0	0	19.482403%	-0.856062	-0.047654	0.004924	0.470461	-1.037993
XSP29Jul22C468.00	CALL	468.00		$1.63 / 125	$2.59 / 60	0	0	19.360382%	0.148325	-0.059209	0.005025	0.480045	0.146001
XSP29Jul22P468.00	PUT	468.00	$22.78	$54.94 / 53	$57.37 / 53	0	1	19.797414%	-0.851675	-0.048870	0.005025	0.480045	-1.031216
XSP29Jul22C467.00	CALL	467.00		$1.74 / 527	$1.89 / 527	0	0	18.356875%	0.152810	-0.060408	0.005125	0.489666	0.150355
XSP29Jul22P467.00	PUT	467.00		$54.07 / 53	$56.40 / 53	0	0	19.742589%	-0.847190	-0.050091	0.005125	0.489666	-1.024346
XSP29Jul22C466.00	CALL	466.00	$2.80	$1.86 / 560	$2.02 / 510	0	34	18.449238%	0.157395	-0.061611	0.005226	0.499316	0.154802
XSP29Jul22P466.00	PUT	466.00		$52.98 / 54	$55.59 / 54	0	0	19.610113%	-0.842605	-0.051317	0.005226	0.499316	-1.017384
XSP29Jul22C465.00	CALL	465.00	$7.39	$1.98 / 493	$2.15 / 493	0	4	18.524906%	0.162078	-0.062818	0.005327	0.508988	0.159342
XSP29Jul22P465.00	PUT	465.00		$52.34 / 54	$54.67 / 54	0	0	19.861218%	-0.837922	-0.052546	0.005327	0.508988	-1.010328
XSP29Jul22C464.00	CALL	464.00		$2.11 / 576	$2.29 / 476	0	0	18.609927%	0.166862	-0.064028	0.005429	0.518676	0.163976
XSP29Jul22P464.00	PUT	464.00		$51.46 / 54	$53.88 / 54	0	0	19.969550%	-0.833138	-0.053778	0.005429	0.518676	-1.003178
XSP29Jul22C463.00	CALL	463.00	$11.34	$2.26 / 509	$2.44 / 559	0	3	18.716544%	0.171747	-0.065240	0.005530	0.528373	0.168705
XSP29Jul22P463.00	PUT	463.00		$50.63 / 55	$52.96 / 55	0	0	19.974876%	-0.828253	-0.055011	0.005530	0.528373	-0.995935
XSP29Jul22P462.00	PUT	462.00		$49.57 / 55	$52.17 / 55	0	0	19.868740%	-0.823267	-0.056246	0.005632	0.538070	-0.988597
XSP29Jul22C461.00	CALL	461.00	$3.73	$2.57 / 475	$2.75 / 425	0	5	18.905189%	0.181821	-0.067665	0.005733	0.547759	0.178445
XSP29Jul22P461.00	PUT	461.00		$48.93 / 55	$51.35 / 55	0	0	20.154779%	-0.818179	-0.057480	0.005733	0.547759	-0.981164
XSP29Jul22C460.00	CALL	460.00	$7.62	$2.73 / 508	$2.93 / 508	0	1	19.007459%	0.187010	-0.068876	0.005835	0.557434	0.183456
XSP29Jul22P460.00	PUT	460.00	$19.50	$47.91 / 56	$50.51 / 56	0	1	20.022099%	-0.812990	-0.058714	0.005835	0.557434	-0.973637
XSP29Jul22C459.00	CALL	459.00		$2.14 / 10	$3.94 / 10	0	0	19.176802%	0.192302	-0.070086	0.005936	0.567085	0.188563
XSP29Jul22P459.00	PUT	459.00		$47.29 / 56	$49.62 / 56	0	0	20.224253%	-0.807698	-0.059945	0.005936	0.567085	-0.966015
XSP29Jul22C458.00	CALL	458.00		$3.09 / 474	$3.30 / 374	0	0	19.220431%	0.197696	-0.071292	0.006036	0.576704	0.193764
XSP29Jul22P458.00	PUT	458.00		$46.48 / 56	$48.90 / 56	0	0	20.390702%	-0.802304	-0.061174	0.006036	0.576704	-0.958299
XSP29Jul22C457.00	CALL	457.00	$8.89	$3.30 / 424	$3.50 / 374	0	1	19.346905%	0.203193	-0.072494	0.006136	0.586283	0.199059
XSP29Jul22P457.00	PUT	457.00		$45.69 / 57	$48.10 / 57	0	0	20.481719%	-0.796807	-0.062398	0.006136	0.586283	-0.950488
XSP29Jul22C456.00	CALL	456.00		$3.50 / 357	$3.71 / 357	0	0	19.459874%	0.208793	-0.073691	0.006236	0.595812	0.204448
XSP29Jul22P456.00	PUT	456.00		$44.92 / 57	$47.25 / 57	0	0	20.536374%	-0.791207	-0.063618	0.006236	0.595812	-0.942583
XSP29Jul22C455.00	CALL	455.00		$3.72 / 340	$3.94 / 340	0	0	19.591951%	0.214494	-0.074883	0.006335	0.605283	0.209932
XSP29Jul22P455.00	PUT	455.00	$19.36	$44.12 / 58	$46.54 / 58	0	1	20.675766%	-0.785506	-0.064831	0.006335	0.605283	-0.934584
XSP29Jul22C454.00	CALL	454.00		$3.95 / 340	$4.16 / 340	0	0	19.711721%	0.220299	-0.076066	0.006434	0.614687	0.215508
XSP29Jul22P454.00	PUT	454.00	$20.80	$43.17 / 58	$45.76 / 58	0	1	20.609245%	-0.779701	-0.066036	0.006434	0.614687	-0.926492
XSP29Jul22C453.00	CALL	453.00		$4.19 / 323	$4.41 / 323	0	0	19.850145%	0.226205	-0.077241	0.006531	0.624014	0.221178
XSP29Jul22P453.00	PUT	453.00		$42.60 / 59	$45.02 / 59	0	0	20.891814%	-0.773795	-0.067234	0.006531	0.624014	-0.918307
XSP29Jul22C452.00	CALL	452.00	$25.71	$4.44 / 306	$4.67 / 306	0	1	19.989164%	0.232213	-0.078407	0.006628	0.633255	0.226940
XSP29Jul22P452.00	PUT	452.00	$18.18	$41.86 / 59	$44.19 / 59	0	1	20.938340%	-0.767787	-0.068422	0.006628	0.633255	-0.910030
XSP29Jul22C451.00	CALL	451.00	$18.52	$4.69 / 306	$4.93 / 306	0	2	20.114203%	0.238323	-0.079562	0.006724	0.642400	0.232794
XSP29Jul22P451.00	PUT	451.00		$40.94 / 60	$43.52 / 60	0	0	20.960690%	-0.761677	-0.069599	0.006724	0.642400	-0.901661
XSP29Jul22C450.00	CALL	450.00		$4.97 / 289	$5.21 / 289	0	0	20.264369%	0.244533	-0.080705	0.006818	0.651440	0.238738
XSP29Jul22P450.00	PUT	450.00	$19.73	$40.42 / 60	$42.74 / 60	0	1	21.202557%	-0.755467	-0.070764	0.006818	0.651440	-0.893201
XSP29Jul22C449.00	CALL	449.00		$5.25 / 289	$5.49 / 289	0	0	20.400839%	0.250844	-0.081835	0.006912	0.660365	0.244772
XSP29Jul22P449.00	PUT	449.00		$39.68 / 61	$42.09 / 61	0	0	21.356752%	-0.749156	-0.071916	0.006912	0.660365	-0.884651
XSP29Jul22C448.00	CALL	448.00		$5.54 / 272	$5.79 / 272	0	0	20.545978%	0.257254	-0.082951	0.007004	0.669165	0.250895
XSP29Jul22P448.00	PUT	448.00		$39.00 / 61	$41.33 / 61	0	0	21.455464%	-0.742746	-0.073054	0.007004	0.669165	-0.876013
XSP29Jul22C447.00	CALL	447.00		$5.85 / 255	$6.10 / 255	0	0	20.698266%	0.263763	-0.084051	0.007095	0.677830	0.257106
XSP29Jul22P447.00	PUT	447.00		$38.11 / 62	$40.68 / 62	0	0	21.470966%	-0.736237	-0.074176	0.007095	0.677830	-0.867286
XSP29Jul22C446.00	CALL	446.00		$6.16 / 255	$6.42 / 255	0	0	20.845727%	0.270369	-0.085135	0.007184	0.686351	0.263404
XSP29Jul22P446.00	PUT	446.00		$37.61 / 63	$40.02 / 63	0	0	21.755015%	-0.729631	-0.075282	0.007184	0.686351	-0.858473
XSP29Jul22C445.00	CALL	445.00		$6.49 / 238	$6.73 / 238	0	0	20.987680%	0.277073	-0.086200	0.007271	0.694717	0.269787
XSP29Jul22P445.00	PUT	445.00		$36.77 / 63	$39.33 / 63	0	0	21.754074%	-0.722927	-0.076369	0.007271	0.694717	-0.849575
XSP29Jul22C444.00	CALL	444.00		$6.84 / 238	$7.09 / 238	0	0	21.162262%	0.283872	-0.087246	0.007357	0.702917	0.276254
XSP29Jul22P444.00	PUT	444.00		$36.28 / 64	$38.61 / 64	0	0	21.973136%	-0.716128	-0.077438	0.007357	0.702917	-0.840593
XSP29Jul22C443.00	CALL	443.00		$7.19 / 221	$7.45 / 221	0	0	21.324883%	0.290765	-0.088272	0.007441	0.710943	0.282803
XSP29Jul22P443.00	PUT	443.00	$30.59	$35.47 / 65	$38.03 / 65	0	1	22.050418%	-0.709235	-0.078486	0.007441	0.710943	-0.831528
XSP29Jul22C442.00	CALL	442.00		$7.55 / 221	$7.81 / 221	0	0	21.480784%	0.297752	-0.089277	0.007523	0.718784	0.289432
XSP29Jul22P442.00	PUT	442.00		$34.83 / 65	$37.39 / 65	0	0	22.193395%	-0.702248	-0.079512	0.007523	0.718784	-0.822383
XSP29Jul22C441.00	CALL	441.00		$7.92 / 204	$8.18 / 204	0	0	21.637280%	0.304831	-0.090258	0.007603	0.726429	0.296141
XSP29Jul22P441.00	PUT	441.00		$34.39 / 66	$36.72 / 66	0	0	22.440704%	-0.695169	-0.080516	0.007603	0.726429	-0.813159
XSP29Jul22C440.00	CALL	440.00		$8.29 / 204	$8.56 / 204	0	0	21.787558%	0.311999	-0.091216	0.007681	0.733870	0.302926
XSP29Jul22P440.00	PUT	440.00		$33.77 / 67	$36.10 / 67	0	0	22.585174%	-0.688001	-0.081495	0.007681	0.733870	-0.803858
XSP29Jul22C439.00	CALL	439.00		$8.68 / 204	$8.95 / 204	0	0	21.945449%	0.319256	-0.092148	0.007757	0.741095	0.309787
XSP29Jul22P439.00	PUT	439.00		$33.14 / 67	$35.47 / 67	0	0	22.704250%	-0.680744	-0.082449	0.007757	0.741095	-0.794482
XSP29Jul22C438.00	CALL	438.00		$9.08 / 187	$9.35 / 187	0	0	22.104060%	0.326600	-0.093053	0.007830	0.748095	0.316721
XSP29Jul22P438.00	PUT	438.00		$32.39 / 68	$34.93 / 68	0	0	22.792114%	-0.673400	-0.083377	0.007830	0.748095	-0.785033
XSP29Jul22C437.00	CALL	437.00		$9.49 / 187	$9.76 / 187	0	0	22.263451%	0.334028	-0.093931	0.007901	0.754861	0.323725
XSP29Jul22P437.00	PUT	437.00		$31.95 / 69	$34.35 / 69	0	0	23.046904%	-0.665972	-0.084277	0.007901	0.754861	-0.775513
XSP29Jul22C436.00	CALL	436.00		$9.89 / 170	$10.16 / 170	0	0	22.396958%	0.341540	-0.094780	0.007969	0.761382	0.330798
XSP29Jul22P436.00	PUT	436.00	$12.96	$31.36 / 69	$33.69 / 69	0	1	23.137361%	-0.658460	-0.085148	0.007969	0.761382	-0.765925
XSP29Jul22C435.00	CALL	435.00	$26.06	$10.33 / 170	$10.61 / 170	0	1	22.578355%	0.349132	-0.095599	0.008035	0.767650	0.337937
XSP29Jul22P435.00	PUT	435.00		$30.80 / 70	$33.12 / 70	0	0	23.297489%	-0.650868	-0.085989	0.008035	0.767650	-0.756270
XSP29Jul22C434.00	CALL	434.00		$10.76 / 170	$11.05 / 170	0	0	22.735642%	0.356803	-0.096387	0.008098	0.773654	0.345140
XSP29Jul22P434.00	PUT	434.00		$30.10 / 71	$32.64 / 71	0	0	23.414197%	-0.643197	-0.086799	0.008098	0.773654	-0.746552
XSP29Jul22C433.00	CALL	433.00		$10.26 / 10	$12.47 / 164	0	0	22.908013%	0.364550	-0.097142	0.008158	0.779385	0.352403
XSP29Jul22P433.00	PUT	433.00		$29.70 / 72	$32.10 / 72	0	0	23.667565%	-0.635450	-0.087577	0.008158	0.779385	-0.736774
XSP29Jul22C432.00	CALL	432.00		$10.69 / 10	$12.93 / 160	0	0	23.054267%	0.372370	-0.097864	0.008215	0.784835	0.359725
XSP29Jul22P432.00	PUT	432.00		$29.15 / 72	$31.47 / 72	0	0	23.761607%	-0.627630	-0.088321	0.008215	0.784835	-0.726937
XSP29Jul22C431.00	CALL	431.00		$12.12 / 153	$12.41 / 153	0	0	23.201755%	0.380262	-0.098552	0.008269	0.789995	0.367102
XSP29Jul22P431.00	PUT	431.00		$28.61 / 73	$30.94 / 73	0	0	23.914437%	-0.619738	-0.089030	0.008269	0.789995	-0.717044
XSP29Jul22C430.00	CALL	430.00	$19.90	$12.59 / 153	$12.88 / 153	0	2	23.356881%	0.388223	-0.099204	0.008320	0.794856	0.374531
XSP29Jul22P430.00	PUT	430.00	$24.56	$27.96 / 74	$30.49 / 74	0	1	24.037773%	-0.611777	-0.089704	0.008320	0.794856	-0.707100
XSP29Jul22P429.00	PUT	429.00		$28.63 / 102	$28.94 / 102	0	0	24.287394%	-0.603750	-0.090341	0.008367	0.799410	-0.697106
XSP29Jul22C428.00	CALL	428.00		$13.54 / 136	$13.85 / 136	0	0	23.659240%	0.404340	-0.100396	0.008412	0.803648	0.389534
XSP29Jul22P428.00	PUT	428.00		$28.12 / 102	$28.43 / 102	0	0	24.439255%	-0.595660	-0.090941	0.008412	0.803648	-0.687065
XSP29Jul22C427.00	CALL	427.00		$14.05 / 136	$14.34 / 136	0	0	23.819182%	0.412490	-0.100935	0.008453	0.807564	0.397102
XSP29Jul22P427.00	PUT	427.00		$27.62 / 102	$27.93 / 102	0	0	24.593277%	-0.587510	-0.091502	0.008453	0.807564	-0.676982
XSP29Jul22C426.00	CALL	426.00		$14.55 / 136	$14.85 / 136	0	0	23.974828%	0.420697	-0.101435	0.008490	0.811150	0.404709
XSP29Jul22P426.00	PUT	426.00	$22.53	$27.12 / 119	$27.44 / 119	0	0	24.743435%	-0.579303	-0.092024	0.008490	0.811150	-0.666860
XSP29Jul22C425.00	CALL	425.00		$15.06 / 136	$15.36 / 136	0	0	24.126364%	0.428958	-0.101894	0.008524	0.814399	0.412352
XSP29Jul22P425.00	PUT	425.00	$12.00	$26.64 / 119	$26.98 / 119	0	1	24.914318%	-0.571042	-0.092505	0.008524	0.814399	-0.656701
XSP29Jul22C424.00	CALL	424.00		$15.58 / 136	$15.88 / 136	0	0	24.280688%	0.437270	-0.102312	0.008555	0.817303	0.420028
XSP29Jul22P424.00	PUT	424.00		$26.16 / 119	$26.48 / 119	0	0	25.052376%	-0.562730	-0.092945	0.008555	0.817303	-0.646510
XSP29Jul22C423.00	CALL	423.00		$16.11 / 136	$16.41 / 136	0	0	24.433717%	0.445629	-0.102688	0.008581	0.819857	0.427733
XSP29Jul22P423.00	PUT	423.00		$25.69 / 119	$26.01 / 119	0	0	25.200735%	-0.554371	-0.093343	0.008581	0.819857	-0.636289
XSP29Jul22C422.00	CALL	422.00		$16.63 / 136	$16.95 / 136	0	0	24.581107%	0.454033	-0.103021	0.008604	0.822055	0.435464
XSP29Jul22P422.00	PUT	422.00	$12.40	$25.23 / 119	$25.55 / 119	0	0	25.356057%	-0.545967	-0.093698	0.008604	0.822055	-0.626044
XSP29Jul22C421.00	CALL	421.00		$17.18 / 119	$17.49 / 119	0	0	24.736524%	0.462477	-0.103311	0.008624	0.823892	0.443215
XSP29Jul22P421.00	PUT	421.00		$24.78 / 119	$25.09 / 119	0	0	25.507660%	-0.537523	-0.094010	0.008624	0.823892	-0.615776
XSP29Jul22C420.00	CALL	420.00		$17.73 / 119	$18.04 / 119	0	0	24.888170%	0.470958	-0.103556	0.008639	0.825361	0.450985
XSP29Jul22P420.00	PUT	420.00	$10.78	$24.33 / 119	$24.66 / 119	0	1	25.667970%	-0.529042	-0.094278	0.008639	0.825361	-0.605491
XSP29Jul22C419.00	CALL	419.00		$18.29 / 119	$18.60 / 119	0	0	25.042384%	0.479473	-0.103757	0.008650	0.826459	0.458768
XSP29Jul22P419.00	PUT	419.00		$23.89 / 119	$24.20 / 119	0	0	25.806998%	-0.520527	-0.094500	0.008650	0.826459	-0.595193
XSP29Jul22C418.00	CALL	418.00		$18.85 / 119	$19.16 / 119	0	0	25.187301%	0.488017	-0.103913	0.008658	0.827182	0.466561
XSP29Jul22P418.00	PUT	418.00		$23.46 / 119	$23.77 / 119	0	0	25.961231%	-0.511983	-0.094678	0.008658	0.827182	-0.584884
XSP29Jul22C417.00	CALL	417.00		$19.40 / 119	$19.72 / 119	0	0	25.317064%	0.496588	-0.104023	0.008662	0.827525	0.474360
XSP29Jul22P417.00	PUT	417.00		$23.03 / 119	$23.34 / 119	0	0	26.106650%	-0.503412	-0.094810	0.008662	0.827525	-0.574570
XSP29Jul22C416.00	CALL	416.00		$19.99 / 119	$20.30 / 119	0	0	25.474109%	0.505180	-0.104086	0.008661	0.827485	0.482160
XSP29Jul22P416.00	PUT	416.00	$18.68	$22.61 / 119	$22.92 / 119	0	1	26.255474%	-0.494820	-0.094896	0.008661	0.827485	-0.564254
XSP29Jul22C415.00	CALL	415.00		$20.58 / 119	$20.89 / 119	0	0	25.628357%	0.513791	-0.104103	0.008657	0.827060	0.489958
XSP29Jul22P415.00	PUT	415.00	$9.71	$22.19 / 119	$22.50 / 119	0	1	26.395725%	-0.486209	-0.094935	0.008657	0.827060	-0.553941
XSP29Jul22C414.00	CALL	414.00		$21.17 / 119	$21.48 / 119	0	0	25.775690%	0.522416	-0.104074	0.008648	0.826248	0.497749
XSP29Jul22P414.00	PUT	414.00		$21.79 / 119	$22.09 / 119	0	0	26.548010%	-0.477584	-0.094928	0.008648	0.826248	-0.543634
XSP29Jul22C413.00	CALL	413.00		$21.76 / 119	$22.07 / 119	0	0	25.910759%	0.531052	-0.103997	0.008636	0.825047	0.505530
XSP29Jul22P413.00	PUT	413.00		$21.39 / 119	$21.69 / 119	0	0	26.693285%	-0.468948	-0.094873	0.008636	0.825047	-0.533339
XSP29Jul22C412.00	CALL	412.00		$22.36 / 119	$22.67 / 119	0	0	26.051227%	0.539694	-0.103873	0.008619	0.823455	0.513295
XSP29Jul22P412.00	PUT	412.00		$20.99 / 119	$21.32 / 119	0	0	26.850868%	-0.460306	-0.094772	0.008619	0.823455	-0.523058
XSP29Jul22C411.00	CALL	411.00		$22.97 / 119	$23.28 / 119	0	0	26.195418%	0.548338	-0.103702	0.008598	0.821473	0.521040
XSP29Jul22P411.00	PUT	411.00		$20.60 / 136	$20.91 / 136	0	0	26.982060%	-0.451662	-0.094622	0.008598	0.821473	-0.512797
XSP29Jul22C410.00	CALL	410.00	$43.03	$23.56 / 119	$23.90 / 119	0	2	26.325170%	0.556980	-0.103484	0.008573	0.819100	0.528762
XSP29Jul22P410.00	PUT	410.00	$12.54	$20.22 / 136	$20.54 / 136	0	5	27.135612%	-0.443020	-0.094426	0.008573	0.819100	-0.502560
XSP29Jul22C409.00	CALL	409.00		$24.20 / 119	$24.51 / 119	0	0	26.471060%	0.565616	-0.103218	0.008544	0.816336	0.536455
XSP29Jul22C408.00	CALL	408.00		$24.83 / 119	$25.14 / 119	0	0	26.614899%	0.574242	-0.102905	0.008511	0.813183	0.544116
XSP29Jul22P408.00	PUT	408.00		$19.47 / 136	$19.78 / 136	0	0	27.412723%	-0.425758	-0.093891	0.008511	0.813183	-0.482175
XSP29Jul22C407.00	CALL	407.00		$25.44 / 119	$25.77 / 119	0	0	26.738253%	0.582854	-0.102544	0.008474	0.809643	0.551740
XSP29Jul22P407.00	PUT	407.00		$19.11 / 136	$19.41 / 136	0	0	27.554717%	-0.417146	-0.093553	0.008474	0.809643	-0.472036
XSP29Jul22C406.00	CALL	406.00		$26.10 / 119	$26.41 / 119	0	0	26.890368%	0.591447	-0.102137	0.008433	0.805717	0.559322
XSP29Jul22P406.00	PUT	406.00		$18.75 / 136	$19.05 / 136	0	0	27.694965%	-0.408553	-0.093168	0.008433	0.805717	-0.461938
XSP29Jul22C405.00	CALL	405.00		$26.74 / 102	$27.05 / 102	0	0	27.021915%	0.600017	-0.101684	0.008388	0.801409	0.566859
XSP29Jul22P405.00	PUT	405.00	$7.77	$18.39 / 136	$18.69 / 136	0	3	27.827239%	-0.399983	-0.092736	0.008388	0.801409	-0.451886
XSP29Jul22C404.00	CALL	404.00		$27.39 / 102	$27.70 / 102	0	0	27.162510%	0.608561	-0.101184	0.008339	0.796722	0.574346
XSP29Jul22P404.00	PUT	404.00	$10.76	$17.02 / 102	$19.34 / 102	0	1	27.951394%	-0.391439	-0.092259	0.008339	0.796722	-0.441884
XSP29Jul22C403.00	CALL	403.00		$27.02 / 96	$29.34 / 96	0	0	27.270773%	0.617073	-0.100638	0.008286	0.791660	0.581778
XSP29Jul22P403.00	PUT	403.00		$17.70 / 153	$18.00 / 153	0	0	28.109768%	-0.382927	-0.091735	0.008286	0.791660	-0.431936
XSP29Jul22C402.00	CALL	402.00		$27.63 / 94	$30.01 / 94	0	0	27.379085%	0.625550	-0.100047	0.008229	0.786228	0.589152
XSP29Jul22P402.00	PUT	402.00		$17.37 / 153	$17.66 / 153	0	0	28.250034%	-0.374450	-0.091166	0.008229	0.786228	-0.422046
XSP29Jul22C401.00	CALL	401.00		$28.29 / 93	$30.67 / 93	0	0	27.505087%	0.633988	-0.099412	0.008169	0.780430	0.596463
XSP29Jul22P401.00	PUT	401.00		$17.04 / 153	$17.33 / 153	0	0	28.390418%	-0.366012	-0.090553	0.008169	0.780430	-0.412220
XSP29Jul22C400.00	CALL	400.00		$28.96 / 92	$31.34 / 92	0	0	27.636117%	0.642382	-0.098733	0.008104	0.774272	0.603707
XSP29Jul22P400.00	PUT	400.00	$6.82	$16.71 / 153	$17.00 / 153	0	3	28.523487%	-0.357618	-0.089896	0.008104	0.774272	-0.402461
XSP29Jul22C395.00	CALL	395.00		$32.40 / 86	$34.78 / 86	0	0	28.294753%	0.683560	-0.094703	0.007728	0.738327	0.638774
XSP29Jul22P395.00	PUT	395.00		$15.17 / 170	$15.45 / 170	0	0	29.215290%	-0.316440	-0.085977	0.007728	0.738327	-0.354816
XSP29Jul22C390.00	CALL	390.00		$36.04 / 81	$38.36 / 81	0	0	28.998875%	0.723061	-0.089709	0.007270	0.694552	0.671563
XSP29Jul22P390.00	PUT	390.00	$7.03	$13.75 / 187	$14.02 / 187	0	8	29.892454%	-0.276939	-0.081093	0.007270	0.694552	-0.309451
XSP29Jul22C385.00	CALL	385.00		$39.64 / 77	$42.03 / 77	0	0	29.565269%	0.760439	-0.083900	0.006743	0.644223	0.701627
XSP29Jul22P385.00	PUT	385.00	$6.29	$12.45 / 221	$12.72 / 221	0	4	30.571834%	-0.239561	-0.075394	0.006743	0.644223	-0.266810
XSP29Jul22C380.00	CALL	380.00		$43.44 / 74	$45.84 / 74	0	0	30.200943%	0.795310	-0.077455	0.006163	0.588852	0.728591
XSP29Jul22P380.00	PUT	380.00	$4.54	$11.28 / 238	$11.53 / 238	0	6	31.261301%	-0.204690	-0.069060	0.006163	0.588852	-0.227269
XSP29Jul22C375.00	CALL	375.00		$47.44 / 71	$49.77 / 71	0	0	30.917670%	0.827366	-0.070574	0.005549	0.530113	0.752165
XSP29Jul22P375.00	PUT	375.00	$5.20	$10.21 / 318	$10.46 / 255	0	9	31.960893%	-0.172634	-0.062290	0.005549	0.530113	-0.191118
XSP29Jul22C370.00	CALL	370.00		$51.44 / 68	$53.76 / 68	0	0	31.529230%	0.856387	-0.063465	0.004917	0.469744	0.772153
XSP29Jul22P370.00	PUT	370.00	$7.81	$9.25 / 361	$9.49 / 289	0	25	32.678817%	-0.143613	-0.055291	0.004917	0.469744	-0.158552