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

XSP.IN Option Chain

End of day data from May 31, 2022 for XSP.IN options expiring on July 29, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP29Jul22P370.00	PUT	370.00	$4.70	$4.61 / 374	$4.69 / 467	27	1,598	30.189220%	-0.132865	-0.076676	0.004908	0.359816	-0.095299
XSP29Jul22C449.00	CALL	449.00	$2.59	$2.31 / 391	$2.38 / 391	12	34	18.650080%	0.237377	-0.115265	0.007062	0.517742	0.151733
XSP29Jul22C443.00	CALL	443.00	$3.93	$3.51 / 323	$3.60 / 323	11	17	19.274239%	0.278365	-0.125423	0.007671	0.562406	0.177365
XSP29Jul22C425.00	CALL	425.00	$11.09	$9.62 / 153	$9.76 / 153	1	0	21.483132%	0.422329	-0.147243	0.008944	0.655715	0.266005
XSP29Jul22P405.00	PUT	405.00	$11.45	$12.45 / 153	$12.59 / 153	1	20	25.125333%	-0.397698	-0.135671	0.008816	0.646325	-0.291793
XSP29Jul22P395.00	PUT	395.00	$10.20	$9.48 / 187	$9.58 / 204	1	2	26.621434%	-0.310146	-0.124806	0.008065	0.591223	-0.225861
XSP29Jul22C530.00	CALL	530.00			$0.04 / 1,675	0	0	22.295128%	0.011269	-0.010910	0.000676	0.049551	0.007386
XSP29Jul22P530.00	PUT	530.00		$115.35 / 50	$117.38 / 50	0	0	30.645879%	-0.988731	0.003949	0.000676	0.049551	-0.862380
XSP29Jul22C525.00	CALL	525.00			$0.04 / 850	0	0	21.532340%	0.014202	-0.013333	0.000826	0.060535	0.009299
XSP29Jul22P525.00	PUT	525.00		$110.32 / 50	$112.41 / 50	0	0	29.596496%	-0.985798	0.001386	0.000826	0.060535	-0.852261
XSP29Jul22C520.00	CALL	520.00	$2.03	$0.01 / 1,350	$0.05 / 1,782	0	0	20.177151%	0.017808	-0.016193	0.001003	0.073495	0.011649
XSP29Jul22P520.00	PUT	520.00		$105.38 / 50	$107.41 / 50	0	0	28.811506%	-0.982192	-0.001615	0.001003	0.073495	-0.841706
XSP29Jul22C515.00	CALL	515.00		$0.01 / 1,657	$0.06 / 1,782	0	0	19.711473%	0.022214	-0.019542	0.001209	0.088659	0.014516
XSP29Jul22P515.00	PUT	515.00		$100.36 / 50	$102.44 / 50	0	0	27.778251%	-0.977786	-0.005104	0.001209	0.088659	-0.830634
XSP29Jul22C510.00	CALL	510.00	$0.91	$0.02 / 1,657	$0.07 / 1,782	0	0	19.418995%	0.027562	-0.023429	0.001449	0.106247	0.017992
XSP29Jul22P510.00	PUT	510.00		$95.37 / 50	$97.46 / 50	0	0	26.815806%	-0.972438	-0.009131	0.001449	0.106247	-0.818953
XSP29Jul22C505.00	CALL	505.00		$0.03 / 1,657	$0.08 / 1,782	0	0	19.013277%	0.034012	-0.027899	0.001725	0.126457	0.022176
XSP29Jul22P505.00	PUT	505.00		$90.39 / 50	$92.48 / 50	0	0	25.870756%	-0.965988	-0.013741	0.001725	0.126457	-0.806563
XSP29Jul22C500.00	CALL	500.00	$0.51	$0.05 / 1,150	$0.09 / 1,575	0	3	18.672857%	0.041738	-0.032989	0.002039	0.149452	0.027179
XSP29Jul22P500.00	PUT	500.00		$85.41 / 1	$87.50 / 1	0	0	24.908124%	-0.958262	-0.018971	0.002039	0.149452	-0.793355
XSP29Jul22C495.00	CALL	495.00	$0.73	$0.07 / 950	$0.11 / 1,782	0	5	18.337806%	0.050926	-0.038725	0.002392	0.175347	0.033118
XSP29Jul22P495.00	PUT	495.00		$80.44 / 50	$82.53 / 50	0	0	23.986296%	-0.949074	-0.024848	0.002392	0.175347	-0.779210
XSP29Jul22C490.00	CALL	490.00	$0.46	$0.09 / 1,657	$0.14 / 1,782	0	3	17.975837%	0.061773	-0.045121	0.002785	0.204186	0.040116
XSP29Jul22P490.00	PUT	490.00	$86.65	$75.48 / 50	$77.57 / 50	0	1	23.104602%	-0.938227	-0.031384	0.002785	0.204186	-0.764007
XSP29Jul22C489.00	CALL	489.00		$0.10 / 1,250	$0.14 / 1,375	0	0	17.886059%	0.064159	-0.046479	0.002869	0.210305	0.041654
XSP29Jul22P489.00	PUT	489.00		$74.54 / 50	$76.63 / 50	0	0	23.271771%	-0.935841	-0.032770	0.002869	0.210305	-0.760828
XSP29Jul22C488.00	CALL	488.00		$0.11 / 850	$0.15 / 1,782	0	0	17.882830%	0.066622	-0.047863	0.002954	0.216540	0.043240
XSP29Jul22P488.00	PUT	488.00	$84.72	$73.50 / 50	$75.58 / 50	0	1	22.732410%	-0.933378	-0.034182	0.002954	0.216540	-0.757601
XSP29Jul22C487.00	CALL	487.00		$0.11 / 1,657	$0.16 / 1,782	0	0	17.779085%	0.069163	-0.049273	0.003040	0.222890	0.044875
XSP29Jul22P487.00	PUT	487.00		$72.51 / 50	$74.59 / 50	0	0	22.563323%	-0.930837	-0.035620	0.003040	0.222890	-0.754325
XSP29Jul22C486.00	CALL	486.00		$0.12 / 1,450	$0.17 / 1,782	0	0	17.757565%	0.071782	-0.050708	0.003128	0.229352	0.046561
XSP29Jul22P486.00	PUT	486.00		$71.52 / 50	$73.61 / 50	0	0	22.419961%	-0.928218	-0.037083	0.003128	0.229352	-0.750998
XSP29Jul22C485.00	CALL	485.00	$0.68	$0.13 / 1,350	$0.17 / 975	0	3	17.643805%	0.074483	-0.052168	0.003218	0.235927	0.048298
XSP29Jul22P485.00	PUT	485.00		$70.53 / 50	$72.62 / 50	0	0	22.243657%	-0.925517	-0.038572	0.003218	0.235927	-0.747620
XSP29Jul22C484.00	CALL	484.00		$0.14 / 1,250	$0.18 / 975	0	0	17.604679%	0.077267	-0.053654	0.003309	0.242613	0.050088
XSP29Jul22P484.00	PUT	484.00		$69.54 / 50	$71.63 / 50	0	0	22.065517%	-0.922733	-0.040085	0.003309	0.242613	-0.744189
XSP29Jul22C483.00	CALL	483.00	$3.96	$0.15 / 1,350	$0.19 / 850	0	3	17.552861%	0.080135	-0.055164	0.003402	0.249407	0.051930
XSP29Jul22P483.00	PUT	483.00		$68.56 / 50	$70.64 / 50	0	0	21.917707%	-0.919865	-0.041623	0.003402	0.249407	-0.740705
XSP29Jul22C482.00	CALL	482.00		$0.16 / 1,450	$0.21 / 1,782	0	0	17.564107%	0.083089	-0.056698	0.003496	0.256308	0.053828
XSP29Jul22P482.00	PUT	482.00		$67.57 / 50	$69.65 / 50	0	0	21.732068%	-0.916911	-0.043185	0.003496	0.256308	-0.737167
XSP29Jul22C481.00	CALL	481.00	$0.73	$0.17 / 1,657	$0.22 / 1,675	0	1	17.492751%	0.086131	-0.058256	0.003592	0.263314	0.055780
XSP29Jul22P481.00	PUT	481.00		$66.58 / 50	$68.67 / 50	0	0	21.576439%	-0.913869	-0.044771	0.003592	0.263314	-0.733574
XSP29Jul22C480.00	CALL	480.00	$3.35	$0.19 / 850	$0.23 / 1,175	0	1	17.477136%	0.089261	-0.059837	0.003689	0.270422	0.057788
XSP29Jul22P480.00	PUT	480.00		$65.60 / 50	$67.68 / 50	0	0	21.418408%	-0.910739	-0.046381	0.003689	0.270422	-0.729924
XSP29Jul22C479.00	CALL	479.00		$0.20 / 1,333	$0.25 / 1,749	0	0	17.449462%	0.092483	-0.061441	0.003787	0.277629	0.059854
XSP29Jul22P479.00	PUT	479.00		$64.62 / 50	$66.70 / 50	0	0	21.286029%	-0.907517	-0.048013	0.003787	0.277629	-0.726218
XSP29Jul22C478.00	CALL	478.00		$0.22 / 833	$0.26 / 833	0	0	17.412182%	0.095796	-0.063067	0.003887	0.284934	0.061978
XSP29Jul22P478.00	PUT	478.00		$63.64 / 50	$65.72 / 50	0	0	21.149782%	-0.904204	-0.049666	0.003887	0.284934	-0.722453
XSP29Jul22C477.00	CALL	477.00		$0.23 / 1,591	$0.28 / 1,241	0	0	17.360616%	0.099203	-0.064714	0.003988	0.292332	0.064160
XSP29Jul22P477.00	PUT	477.00		$62.66 / 50	$64.74 / 50	0	0	21.009810%	-0.900797	-0.051342	0.003988	0.292332	-0.718629
XSP29Jul22C476.00	CALL	476.00	$0.37	$0.25 / 1,516	$0.30 / 1,441	0	3	17.351357%	0.102706	-0.066383	0.004090	0.299821	0.066402
XSP29Jul22P476.00	PUT	476.00		$61.68 / 50	$63.76 / 50	0	0	20.866050%	-0.897294	-0.053038	0.004090	0.299821	-0.714746
XSP29Jul22C475.00	CALL	475.00		$0.27 / 1,558	$0.32 / 999	0	0	17.327202%	0.106305	-0.068071	0.004193	0.307397	0.068705
XSP29Jul22P475.00	PUT	475.00		$60.70 / 50	$62.78 / 50	0	0	20.718324%	-0.893695	-0.054754	0.004193	0.307397	-0.710802
XSP29Jul22C474.00	CALL	474.00		$0.30 / 799	$0.34 / 799	0	0	17.338149%	0.110002	-0.069778	0.004298	0.315056	0.071070
XSP29Jul22P474.00	PUT	474.00		$59.73 / 50	$61.81 / 50	0	0	20.620657%	-0.889998	-0.056489	0.004298	0.315056	-0.706797
XSP29Jul22C473.00	CALL	473.00		$0.32 / 982	$0.37 / 1,207	0	0	17.332439%	0.113799	-0.071503	0.004403	0.322795	0.073496
XSP29Jul22P473.00	PUT	473.00		$58.75 / 50	$60.84 / 50	0	0	20.486769%	-0.886201	-0.058243	0.004403	0.322795	-0.702729
XSP29Jul22C472.00	CALL	472.00	$3.03	$0.35 / 782	$0.40 / 1,407	0	25	17.350264%	0.117696	-0.073246	0.004510	0.330609	0.075986
XSP29Jul22P472.00	PUT	472.00		$57.78 / 50	$59.87 / 50	0	0	20.375507%	-0.882304	-0.060014	0.004510	0.330609	-0.698599
XSP29Jul22C471.00	CALL	471.00	$0.54	$0.38 / 765	$0.43 / 1,190	0	2	17.353753%	0.121696	-0.075006	0.004617	0.338493	0.078539
XSP29Jul22P471.00	PUT	471.00		$56.82 / 50	$58.90 / 50	0	0	20.282468%	-0.878304	-0.061801	0.004617	0.338493	-0.694404
XSP29Jul22C470.00	CALL	470.00	$0.31	$0.41 / 765	$0.46 / 890	0	3	17.343370%	0.125799	-0.076781	0.004726	0.346443	0.081156
XSP29Jul22P470.00	PUT	470.00		$55.85 / 50	$57.93 / 50	0	0	20.160060%	-0.874201	-0.063604	0.004726	0.346443	-0.690146
XSP29Jul22C469.00	CALL	469.00		$0.44 / 1,148	$0.50 / 1,048	0	0	17.349389%	0.130006	-0.078570	0.004835	0.354454	0.083839
XSP29Jul22P469.00	PUT	469.00		$54.89 / 50	$56.97 / 50	0	0	20.074144%	-0.869994	-0.065421	0.004835	0.354454	-0.685822
XSP29Jul22C468.00	CALL	468.00		$0.48 / 931	$0.54 / 931	0	0	17.374381%	0.134320	-0.080372	0.004945	0.362521	0.086587
XSP29Jul22P468.00	PUT	468.00	$22.78	$53.93 / 51	$56.02 / 51	0	1	20.004405%	-0.865680	-0.067252	0.004945	0.362521	-0.681433
XSP29Jul22C467.00	CALL	467.00		$0.53 / 714	$0.58 / 714	0	0	17.409726%	0.138740	-0.082187	0.005056	0.370638	0.089401
XSP29Jul22P467.00	PUT	467.00		$52.98 / 51	$55.06 / 51	0	0	19.925537%	-0.861260	-0.069095	0.005056	0.370638	-0.676978
XSP29Jul22C466.00	CALL	466.00	$0.26	$0.57 / 714	$0.63 / 714	0	25	17.427502%	0.143268	-0.084012	0.005167	0.378800	0.092282
XSP29Jul22P466.00	PUT	466.00		$52.03 / 51	$54.11 / 51	0	0	19.860921%	-0.856732	-0.070948	0.005167	0.378800	-0.672455
XSP29Jul22C465.00	CALL	465.00	$0.29	$0.62 / 697	$0.68 / 697	0	6	17.456356%	0.147904	-0.085847	0.005279	0.387000	0.095231
XSP29Jul22P465.00	PUT	465.00	$69.64	$51.08 / 51	$53.16 / 51	0	1	19.784912%	-0.852096	-0.072811	0.005279	0.387000	-0.667866
XSP29Jul22C464.00	CALL	464.00		$0.68 / 680	$0.74 / 880	0	0	17.518651%	0.152651	-0.087690	0.005391	0.395233	0.098247
XSP29Jul22P464.00	PUT	464.00		$50.14 / 51	$52.22 / 51	0	0	19.739857%	-0.847349	-0.074682	0.005391	0.395233	-0.663209
XSP29Jul22C463.00	CALL	463.00	$11.34	$0.74 / 663	$0.80 / 663	0	3	17.559270%	0.157508	-0.089540	0.005504	0.403492	0.101331
XSP29Jul22P463.00	PUT	463.00		$49.20 / 51	$51.28 / 51	0	0	19.684187%	-0.842492	-0.076560	0.005504	0.403492	-0.658484
XSP29Jul22C462.00	CALL	462.00	$1.05	$0.80 / 646	$0.86 / 646	0	26	17.578685%	0.162476	-0.091396	0.005617	0.411771	0.104483
XSP29Jul22P462.00	PUT	462.00		$48.27 / 52	$50.35 / 52	0	0	19.655130%	-0.837524	-0.078444	0.005617	0.411771	-0.653690
XSP29Jul22C461.00	CALL	461.00	$3.73	$0.88 / 629	$0.94 / 629	0	5	17.671852%	0.167556	-0.093255	0.005730	0.420062	0.107705
XSP29Jul22P461.00	PUT	461.00		$47.34 / 52	$49.43 / 52	0	0	19.631859%	-0.832444	-0.080331	0.005730	0.420062	-0.648828
XSP29Jul22C460.00	CALL	460.00	$0.58	$0.95 / 612	$1.02 / 737	0	2	17.719581%	0.172749	-0.095117	0.005843	0.428358	0.110995
XSP29Jul22P460.00	PUT	460.00	$53.09	$46.43 / 52	$48.51 / 52	0	6	19.630747%	-0.827251	-0.082221	0.005843	0.428358	-0.643897
XSP29Jul22C459.00	CALL	459.00		$1.04 / 595	$1.10 / 720	0	0	17.785885%	0.178054	-0.096979	0.005956	0.436653	0.114354
XSP29Jul22P459.00	PUT	459.00		$45.51 / 52	$47.59 / 52	0	0	19.598247%	-0.821946	-0.084111	0.005956	0.436653	-0.638897
XSP29Jul22C458.00	CALL	458.00	$1.54	$1.13 / 578	$1.19 / 703	0	34	17.850518%	0.183474	-0.098841	0.006069	0.444938	0.117782
XSP29Jul22P458.00	PUT	458.00		$44.61 / 53	$46.69 / 53	0	0	19.617642%	-0.816526	-0.086001	0.006069	0.444938	-0.633827
XSP29Jul22C457.00	CALL	457.00	$0.37	$1.23 / 561	$1.29 / 686	0	3	17.930543%	0.189007	-0.100700	0.006182	0.453206	0.121279
XSP29Jul22P457.00	PUT	457.00		$43.71 / 53	$45.79 / 53	0	0	19.621477%	-0.810993	-0.087888	0.006182	0.453206	-0.628689
XSP29Jul22C456.00	CALL	456.00		$1.33 / 544	$1.40 / 544	0	0	18.006033%	0.194654	-0.102555	0.006294	0.461449	0.124846
XSP29Jul22P456.00	PUT	456.00		$42.81 / 53	$44.89 / 53	0	0	19.609825%	-0.805346	-0.089771	0.006294	0.461449	-0.623481
XSP29Jul22C455.00	CALL	455.00	$0.79	$1.45 / 527	$1.51 / 527	0	24	18.091906%	0.200415	-0.104404	0.006406	0.469659	0.128482
XSP29Jul22P455.00	PUT	455.00	$19.36	$41.93 / 54	$44.01 / 54	0	1	19.643967%	-0.799585	-0.091648	0.006406	0.469659	-0.618204
XSP29Jul22C454.00	CALL	454.00		$1.57 / 493	$1.64 / 493	0	0	18.186832%	0.206291	-0.106245	0.006518	0.477827	0.132186
XSP29Jul22P454.00	PUT	454.00	$20.80	$41.06 / 54	$43.13 / 54	0	1	19.672737%	-0.793709	-0.093517	0.006518	0.477827	-0.612858
XSP29Jul22C453.00	CALL	453.00		$1.70 / 476	$1.77 / 476	0	0	18.272906%	0.212281	-0.108076	0.006629	0.485945	0.135960
XSP29Jul22P453.00	PUT	453.00		$40.19 / 54	$42.27 / 54	0	0	19.716192%	-0.787719	-0.095376	0.006629	0.485945	-0.607444
XSP29Jul22C452.00	CALL	452.00	$0.54	$1.84 / 459	$1.91 / 459	0	2	18.367650%	0.218385	-0.109895	0.006738	0.494005	0.139802
XSP29Jul22P452.00	PUT	452.00	$18.18	$39.33 / 55	$41.41 / 55	0	1	19.755784%	-0.781615	-0.097224	0.006738	0.494005	-0.601961
XSP29Jul22C451.00	CALL	451.00	$4.44	$1.98 / 442	$2.06 / 442	0	1	18.452124%	0.224602	-0.111701	0.006847	0.501997	0.143711
XSP29Jul22P451.00	PUT	451.00		$38.48 / 55	$40.56 / 55	0	0	19.799250%	-0.775398	-0.099058	0.006847	0.501997	-0.596410
XSP29Jul22C450.00	CALL	450.00		$2.14 / 408	$2.22 / 408	0	0	18.556753%	0.230933	-0.113492	0.006955	0.509912	0.147689
XSP29Jul22P450.00	PUT	450.00	$19.73	$37.64 / 56	$39.72 / 56	0	1	19.854726%	-0.769067	-0.100876	0.006955	0.509912	-0.590792
XSP29Jul22P449.00	PUT	449.00		$36.81 / 56	$38.89 / 56	0	0	19.912258%	-0.762623	-0.102677	0.007062	0.517742	-0.585107
XSP29Jul22C448.00	CALL	448.00		$2.48 / 374	$2.56 / 424	0	0	18.747620%	0.243933	-0.117019	0.007168	0.525478	0.155843
XSP29Jul22P448.00	PUT	448.00		$35.99 / 57	$38.06 / 57	0	0	19.965823%	-0.756067	-0.104459	0.007168	0.525478	-0.579355
XSP29Jul22C447.00	CALL	447.00		$2.67 / 374	$2.75 / 424	0	0	18.858871%	0.250600	-0.118751	0.007272	0.533109	0.160020
XSP29Jul22P447.00	PUT	447.00		$35.18 / 57	$37.25 / 57	0	0	20.034205%	-0.749400	-0.106219	0.007272	0.533109	-0.573538
XSP29Jul22C446.00	CALL	446.00	$1.42	$2.86 / 357	$2.94 / 357	0	3	18.948223%	0.257378	-0.120459	0.007374	0.540627	0.164261
XSP29Jul22P446.00	PUT	446.00		$34.38 / 58	$36.45 / 58	0	0	20.107455%	-0.742622	-0.107956	0.007374	0.540627	-0.567655
XSP29Jul22C445.00	CALL	445.00	$1.75	$3.07 / 340	$3.15 / 390	0	21	19.060158%	0.264266	-0.122142	0.007475	0.548022	0.168566
XSP29Jul22P445.00	PUT	445.00	$50.93	$33.59 / 58	$35.66 / 58	0	1	20.182525%	-0.735734	-0.109667	0.007475	0.548022	-0.561709
XSP29Jul22C444.00	CALL	444.00	$3.93	$3.28 / 323	$3.37 / 323	0	17	19.163863%	0.271261	-0.123797	0.007574	0.555285	0.172935
XSP29Jul22P444.00	PUT	444.00		$32.81 / 59	$34.88 / 59	0	0	20.261444%	-0.728739	-0.111350	0.007574	0.555285	-0.555700
XSP29Jul22P443.00	PUT	443.00	$30.59	$32.04 / 60	$34.11 / 60	0	1	20.342240%	-0.721635	-0.113003	0.007671	0.562406	-0.549628
XSP29Jul22C442.00	CALL	442.00		$3.75 / 306	$3.84 / 306	0	0	19.386278%	0.285574	-0.127016	0.007767	0.569375	0.181856
XSP29Jul22P442.00	PUT	442.00		$31.29 / 60	$33.36 / 60	0	0	20.442061%	-0.714426	-0.114625	0.007767	0.569375	-0.543496
XSP29Jul22C441.00	CALL	441.00	$1.95	$4.00 / 289	$4.09 / 289	0	3	19.495093%	0.292887	-0.128576	0.007859	0.576184	0.186407
XSP29Jul22P441.00	PUT	441.00		$30.54 / 61	$32.61 / 61	0	0	20.524463%	-0.707113	-0.116212	0.007859	0.576184	-0.537304
XSP29Jul22C440.00	CALL	440.00	$2.20	$4.26 / 272	$4.35 / 272	0	17	19.605920%	0.300303	-0.130099	0.007950	0.582821	0.191016
XSP29Jul22P440.00	PUT	440.00		$29.81 / 62	$31.88 / 62	0	0	20.624656%	-0.699697	-0.117764	0.007950	0.582821	-0.531054
XSP29Jul22C439.00	CALL	439.00	$2.17	$4.53 / 272	$4.62 / 272	0	2	19.715329%	0.307819	-0.131584	0.008038	0.589279	0.195683
XSP29Jul22P439.00	PUT	439.00		$29.08 / 62	$31.15 / 62	0	0	20.708696%	-0.692181	-0.119277	0.008038	0.589279	-0.524746
XSP29Jul22C438.00	CALL	438.00		$4.82 / 255	$4.91 / 255	0	0	19.838561%	0.315435	-0.133029	0.008124	0.595548	0.200405
XSP29Jul22P438.00	PUT	438.00		$28.37 / 63	$30.44 / 63	0	0	20.807766%	-0.684565	-0.120750	0.008124	0.595548	-0.518383
XSP29Jul22C437.00	CALL	437.00		$5.11 / 238	$5.21 / 238	0	0	19.952412%	0.323148	-0.134431	0.008206	0.601617	0.205180
XSP29Jul22P437.00	PUT	437.00	$44.94	$27.67 / 64	$29.74 / 64	0	2	20.910576%	-0.676852	-0.122180	0.008206	0.601617	-0.511966
XSP29Jul22C436.00	CALL	436.00	$3.82	$5.42 / 238	$5.52 / 238	0	1	20.073206%	0.330955	-0.135789	0.008286	0.607479	0.210008
XSP29Jul22P436.00	PUT	436.00	$12.96	$26.98 / 65	$29.05 / 65	0	1	21.010032%	-0.669045	-0.123566	0.008286	0.607479	-0.505497
XSP29Jul22C435.00	CALL	435.00	$2.86	$5.74 / 221	$5.84 / 221	0	18	20.188850%	0.338855	-0.137101	0.008363	0.613123	0.214887
XSP29Jul22P435.00	PUT	435.00		$26.36 / 66	$28.47 / 66	0	0	21.247229%	-0.661145	-0.124906	0.008363	0.613123	-0.498978
XSP29Jul22C434.00	CALL	434.00		$6.08 / 221	$6.17 / 221	0	0	20.315257%	0.346844	-0.138364	0.008437	0.618540	0.219814
XSP29Jul22P434.00	PUT	434.00		$25.64 / 67	$27.71 / 67	0	0	21.224493%	-0.653156	-0.126197	0.008437	0.618540	-0.492409
XSP29Jul22C433.00	CALL	433.00	$2.22	$6.42 / 204	$6.52 / 204	0	1	20.437352%	0.354921	-0.139577	0.008508	0.623723	0.224788
XSP29Jul22P433.00	PUT	433.00		$24.99 / 68	$27.06 / 68	0	0	21.338911%	-0.645079	-0.127438	0.008508	0.623723	-0.485794
XSP29Jul22C432.00	CALL	432.00		$6.78 / 187	$6.91 / 187	0	0	20.590886%	0.363083	-0.140737	0.008575	0.628661	0.229807
XSP29Jul22P432.00	PUT	432.00		$24.41 / 69	$26.51 / 69	0	0	21.571176%	-0.636917	-0.128626	0.008575	0.628661	-0.479134
XSP29Jul22C431.00	CALL	431.00		$7.15 / 187	$7.28 / 187	0	0	20.716504%	0.371326	-0.141844	0.008639	0.633347	0.234869
XSP29Jul22P431.00	PUT	431.00		$23.73 / 70	$25.79 / 70	0	0	21.567130%	-0.628674	-0.129761	0.008639	0.633347	-0.472432
XSP29Jul22C430.00	CALL	430.00	$19.90	$7.53 / 187	$7.63 / 187	0	2	20.811510%	0.379649	-0.142894	0.008699	0.637772	0.239970
XSP29Jul22P430.00	PUT	430.00	$35.46	$23.17 / 71	$25.27 / 71	0	0	21.805188%	-0.620351	-0.130839	0.008699	0.637772	-0.465689
XSP29Jul22C429.00	CALL	429.00	$17.98	$7.92 / 170	$8.06 / 170	0	1	20.963753%	0.388047	-0.143886	0.008756	0.641929	0.245111
XSP29Jul22P429.00	PUT	429.00		$22.57 / 72	$24.67 / 72	0	0	21.927570%	-0.611953	-0.131859	0.008756	0.641929	-0.458908
XSP29Jul22C428.00	CALL	428.00	$2.29	$8.33 / 170	$8.47 / 170	0	5	21.097178%	0.396517	-0.144819	0.008809	0.645809	0.250287
XSP29Jul22P428.00	PUT	428.00		$21.97 / 73	$24.03 / 73	0	0	22.001079%	-0.603483	-0.132820	0.008809	0.645809	-0.452091
XSP29Jul22C427.00	CALL	427.00		$8.75 / 153	$8.89 / 153	0	0	21.228135%	0.405057	-0.145690	0.008858	0.649404	0.255496
XSP29Jul22P427.00	PUT	427.00		$21.40 / 74	$23.46 / 74	0	0	22.136591%	-0.594943	-0.133720	0.008858	0.649404	-0.445240
XSP29Jul22C426.00	CALL	426.00	$9.28	$9.18 / 153	$9.32 / 153	0	6	21.356740%	0.413662	-0.146499	0.008903	0.652709	0.260737
XSP29Jul22P426.00	PUT	426.00	$22.53	$20.84 / 76	$22.93 / 76	0	0	22.293717%	-0.586338	-0.134556	0.008903	0.652709	-0.438359
XSP29Jul22P425.00	PUT	425.00	$12.00	$20.28 / 77	$22.37 / 77	0	1	22.410437%	-0.577671	-0.135329	0.008944	0.655715	-0.431449
XSP29Jul22C424.00	CALL	424.00		$10.09 / 136	$10.22 / 136	0	0	21.630509%	0.431054	-0.147922	0.008981	0.658417	0.271300
XSP29Jul22P424.00	PUT	424.00		$20.67 / 102	$20.79 / 102	0	0	22.457056%	-0.568946	-0.136035	0.008981	0.658417	-0.424513
XSP29Jul22C423.00	CALL	423.00	$3.09	$10.54 / 136	$10.69 / 136	0	5	21.752800%	0.439834	-0.148533	0.009014	0.660808	0.276617
XSP29Jul22P423.00	PUT	423.00		$20.14 / 102	$20.26 / 102	0	0	22.587175%	-0.560166	-0.136674	0.009014	0.660808	-0.417555
XSP29Jul22C422.00	CALL	422.00		$11.02 / 136	$11.17 / 136	0	0	21.888552%	0.448665	-0.149076	0.009042	0.662883	0.281955
XSP29Jul22P422.00	PUT	422.00	$12.40	$19.63 / 119	$19.75 / 119	0	0	22.731569%	-0.551335	-0.137245	0.009042	0.662883	-0.410576
XSP29Jul22C421.00	CALL	421.00		$11.51 / 136	$11.66 / 136	0	0	22.024886%	0.457542	-0.149549	0.009066	0.664635	0.287310
XSP29Jul22P421.00	PUT	421.00		$19.12 / 119	$19.27 / 119	0	0	22.879496%	-0.542458	-0.137746	0.009066	0.664635	-0.403580
XSP29Jul22C420.00	CALL	420.00		$12.01 / 136	$12.16 / 136	0	0	22.153892%	0.466462	-0.149950	0.009085	0.666061	0.292680
XSP29Jul22P420.00	PUT	420.00	$18.64	$18.60 / 119	$18.74 / 119	0	3	22.970212%	-0.533538	-0.138176	0.009085	0.666061	-0.396569
XSP29Jul22C419.00	CALL	419.00		$12.52 / 136	$12.67 / 136	0	0	22.285832%	0.475419	-0.150281	0.009100	0.667155	0.298061
XSP29Jul22P419.00	PUT	419.00	$21.37	$18.14 / 119	$18.26 / 119	0	2	23.127367%	-0.524581	-0.138534	0.009100	0.667155	-0.389547
XSP29Jul22C418.00	CALL	418.00		$13.07 / 119	$13.20 / 119	0	0	22.446167%	0.484411	-0.150538	0.009111	0.667914	0.303450
XSP29Jul22P418.00	PUT	418.00		$17.67 / 119	$17.79 / 119	0	0	23.268509%	-0.515589	-0.138819	0.009111	0.667914	-0.382516
XSP29Jul22C417.00	CALL	417.00		$13.58 / 119	$13.73 / 119	0	0	22.560326%	0.493432	-0.150721	0.009116	0.668334	0.308845
XSP29Jul22P417.00	PUT	417.00		$17.21 / 119	$17.35 / 119	0	0	23.424042%	-0.506568	-0.139031	0.009116	0.668334	-0.375480
XSP29Jul22C416.00	CALL	416.00		$14.13 / 119	$14.28 / 119	0	0	22.703574%	0.502478	-0.150830	0.009117	0.668411	0.314242
XSP29Jul22P416.00	PUT	416.00	$18.68	$16.75 / 119	$16.90 / 119	0	1	23.556853%	-0.497522	-0.139168	0.009117	0.668411	-0.368442
XSP29Jul22C415.00	CALL	415.00	$10.43	$14.71 / 119	$14.85 / 119	0	1	22.868664%	0.511545	-0.150864	0.009114	0.668144	0.319639
XSP29Jul22P415.00	PUT	415.00	$9.71	$16.31 / 119	$16.46 / 119	0	1	23.697138%	-0.488455	-0.139230	0.009114	0.668144	-0.361405
XSP29Jul22C414.00	CALL	414.00		$15.28 / 119	$15.40 / 119	0	0	22.995743%	0.520627	-0.150823	0.009105	0.667530	0.325031
XSP29Jul22P414.00	PUT	414.00		$15.88 / 119	$16.01 / 119	0	0	23.822387%	-0.479373	-0.139217	0.009105	0.667530	-0.354371
XSP29Jul22C413.00	CALL	413.00		$15.86 / 119	$15.98 / 119	0	0	23.138167%	0.529721	-0.150706	0.009092	0.666568	0.330416
XSP29Jul22P413.00	PUT	413.00		$15.47 / 119	$15.59 / 119	0	0	23.971053%	-0.470279	-0.139127	0.009092	0.666568	-0.347345
XSP29Jul22C412.00	CALL	412.00		$16.45 / 119	$16.57 / 119	0	0	23.280448%	0.538822	-0.150512	0.009074	0.665257	0.335790
XSP29Jul22P412.00	PUT	412.00	$21.95	$15.06 / 119	$15.18 / 119	0	1	24.112590%	-0.461178	-0.138962	0.009074	0.665257	-0.340330
XSP29Jul22C411.00	CALL	411.00		$17.02 / 119	$17.16 / 119	0	0	23.392915%	0.547924	-0.150242	0.009052	0.663596	0.341151
XSP29Jul22P411.00	PUT	411.00		$14.66 / 136	$14.78 / 136	0	0	24.254968%	-0.452076	-0.138720	0.009052	0.663596	-0.333328
XSP29Jul22C410.00	CALL	410.00	$13.08	$17.65 / 119	$17.77 / 119	0	3	23.551081%	0.557022	-0.149896	0.009024	0.661584	0.346494
XSP29Jul22P410.00	PUT	410.00	$15.16	$14.26 / 136	$14.41 / 136	0	21	24.405936%	-0.442978	-0.138401	0.009024	0.661584	-0.326344
XSP29Jul22C409.00	CALL	409.00		$18.27 / 119	$18.39 / 119	0	0	23.694849%	0.566114	-0.149473	0.008992	0.659224	0.351817
XSP29Jul22P409.00	PUT	409.00	$34.69	$13.88 / 136	$14.03 / 136	0	13	24.550554%	-0.433886	-0.138007	0.008992	0.659224	-0.319380
XSP29Jul22C408.00	CALL	408.00		$18.90 / 119	$19.04 / 119	0	0	23.854653%	0.575192	-0.148974	0.008955	0.656516	0.357117
XSP29Jul22P408.00	PUT	408.00		$13.52 / 136	$13.66 / 136	0	0	24.704086%	-0.424808	-0.137536	0.008955	0.656516	-0.312439
XSP29Jul22C407.00	CALL	407.00		$19.53 / 102	$19.65 / 102	0	0	23.969413%	0.584253	-0.148400	0.008914	0.653462	0.362389
XSP29Jul22P407.00	PUT	407.00		$13.14 / 136	$13.27 / 136	0	0	24.813054%	-0.415747	-0.136989	0.008914	0.653462	-0.305526
XSP29Jul22C406.00	CALL	406.00	$12.55	$20.18 / 102	$20.31 / 102	0	1	24.128194%	0.593291	-0.147750	0.008867	0.650064	0.367631
XSP29Jul22P406.00	PUT	406.00	$23.58	$12.79 / 136	$12.94 / 136	0	13	24.981865%	-0.406709	-0.136367	0.008867	0.650064	-0.298643
XSP29Jul22C405.00	CALL	405.00		$20.80 / 102	$20.95 / 102	0	0	24.230712%	0.602302	-0.147025	0.008816	0.646325	0.372839
XSP29Jul22C404.00	CALL	404.00		$20.55 / 86	$22.57 / 86	0	0	24.406134%	0.611281	-0.146226	0.008761	0.642248	0.378011
XSP29Jul22P404.00	PUT	404.00	$10.76	$12.11 / 153	$12.26 / 153	0	1	25.272805%	-0.388719	-0.134900	0.008761	0.642248	-0.284981
XSP29Jul22C403.00	CALL	403.00		$21.20 / 85	$23.23 / 85	0	0	24.521469%	0.620223	-0.145354	0.008700	0.637838	0.383142
XSP29Jul22P403.00	PUT	403.00		$11.78 / 153	$11.93 / 153	0	0	25.415291%	-0.379777	-0.134056	0.008700	0.637838	-0.278209
XSP29Jul22C402.00	CALL	402.00		$21.82 / 83	$23.91 / 83	0	0	24.615261%	0.629123	-0.144410	0.008636	0.633100	0.388229
XSP29Jul22P402.00	PUT	402.00		$11.47 / 153	$11.61 / 153	0	0	25.568740%	-0.370877	-0.133140	0.008636	0.633100	-0.271480
XSP29Jul22C401.00	CALL	401.00		$22.51 / 81	$24.59 / 81	0	0	24.751189%	0.637976	-0.143394	0.008567	0.628037	0.393270
XSP29Jul22P401.00	PUT	401.00	$20.32	$11.16 / 170	$11.28 / 170	0	1	25.701753%	-0.362024	-0.132152	0.008567	0.628037	-0.264798
XSP29Jul22C400.00	CALL	400.00		$23.23 / 81	$25.29 / 81	0	0	24.914421%	0.646778	-0.142308	0.008493	0.622657	0.398261
XSP29Jul22P400.00	PUT	400.00	$15.61	$10.85 / 170	$10.99 / 170	0	4	25.854252%	-0.353222	-0.131094	0.008493	0.622657	-0.258166
XSP29Jul22C395.00	CALL	395.00	$16.25	$26.83 / 76	$28.89 / 76	0	5	25.632012%	0.689854	-0.135879	0.008065	0.591223	0.422361
XSP29Jul22C390.00	CALL	390.00	$14.93	$30.61 / 72	$32.63 / 72	0	8	26.317826%	0.730971	-0.127943	0.007543	0.552994	0.444766
XSP29Jul22P390.00	PUT	390.00	$8.90	$8.20 / 221	$8.33 / 221	0	33	27.307314%	-0.269029	-0.117009	0.007543	0.552994	-0.195250
XSP29Jul22C385.00	CALL	385.00		$34.45 / 68	$36.52 / 68	0	0	26.904031%	0.769627	-0.118765	0.006946	0.509220	0.465153
XSP29Jul22P385.00	PUT	385.00	$10.81	$7.12 / 255	$7.23 / 305	0	3	28.031190%	-0.230373	-0.107971	0.006946	0.509220	-0.166658
XSP29Jul22C380.00	CALL	380.00		$38.54 / 66	$40.61 / 66	0	0	27.651337%	0.805403	-0.108660	0.006293	0.461367	0.483254
XSP29Jul22P380.00	PUT	380.00	$10.86	$6.19 / 289	$6.27 / 339	0	6	28.778553%	-0.194597	-0.098007	0.006293	0.461367	-0.140352
XSP29Jul22C375.00	CALL	375.00		$42.66 / 63	$44.72 / 63	0	0	28.183263%	0.837977	-0.097971	0.005607	0.411024	0.498875
XSP29Jul22P375.00	PUT	375.00	$5.75	$5.35 / 340	$5.43 / 390	0	16	29.493569%	-0.162023	-0.087458	0.005607	0.411024	-0.116526
XSP29Jul22C370.00	CALL	370.00		$46.95 / 61	$49.02 / 61	0	0	28.863766%	0.867135	-0.087049	0.004908	0.359816	0.511896