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

XSP.IN Option Chain

End of day data from May 2, 2022 for XSP.IN options expired on July 29, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $429.71 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP29Jul22P370.00	PUT	370.00	$8.57	$8.32 / 356	$8.48 / 356	1,350	25	32.442426%	-0.136332	-0.056607	0.004633	0.448540	-0.146499
XSP29Jul22C455.00	CALL	455.00	$3.45	$4.14 / 50	$4.29 / 50	35	0	19.815264%	0.234376	-0.083352	0.006504	0.629664	0.222565
XSP29Jul22P406.00	PUT	406.00	$21.50	$17.18 / 136	$17.40 / 136	12	4	27.340684%	-0.390077	-0.097806	0.008133	0.787363	-0.429041
XSP29Jul22P405.00	PUT	405.00	$21.33	$16.85 / 153	$17.06 / 153	8	3	27.482332%	-0.381769	-0.097254	0.008082	0.782420	-0.419576
XSP29Jul22C481.00	CALL	481.00	$0.73	$0.76 / 1,222	$0.86 / 1,222	3	3	17.727137%	0.112379	-0.051588	0.004047	0.391811	0.107890
XSP29Jul22C476.00	CALL	476.00	$1.03	$1.09 / 629	$1.19 / 754	3	6	17.993073%	0.130945	-0.057492	0.004506	0.436276	0.125485
XSP29Jul22C470.00	CALL	470.00	$1.43	$1.64 / 769	$1.76 / 669	3	0	18.402345%	0.156199	-0.064837	0.005076	0.491464	0.149334
XSP29Jul22C465.00	CALL	465.00	$1.95	$2.27 / 584	$2.40 / 459	3	4	18.801212%	0.179834	-0.071067	0.005559	0.538139	0.171569
XSP29Jul22C451.00	CALL	451.00	$4.44	$5.14 / 339	$5.31 / 289	1	2	20.280210%	0.258902	-0.088014	0.006860	0.664152	0.245351
XSP29Jul22P412.00	PUT	412.00	$21.95	$19.34 / 136	$19.56 / 136	1	0	26.500912%	-0.440421	-0.100141	0.008361	0.809493	-0.486769
XSP29Jul22C530.00	CALL	530.00		$0.01 / 1,475	$0.07 / 1,575	0	0	17.910855%	0.019299	-0.012621	0.000996	0.096392	0.018774
XSP29Jul22P530.00	PUT	530.00		$112.66 / 50	$115.29 / 50	0	0	25.175640%	-0.980701	-0.000912	0.000996	0.096392	-1.271011
XSP29Jul22C525.00	CALL	525.00		$0.02 / 1,175	$0.08 / 1,782	0	0	17.682466%	0.023575	-0.014954	0.001179	0.114163	0.022909
XSP29Jul22P525.00	PUT	525.00		$107.67 / 50	$110.35 / 50	0	0	24.540748%	-0.976425	-0.003355	0.001179	0.114163	-1.254708
XSP29Jul22C520.00	CALL	520.00	$2.03	$0.03 / 1,675	$0.09 / 1,275	0	0	17.370883%	0.028673	-0.017623	0.001389	0.134476	0.027833
XSP29Jul22P520.00	PUT	520.00		$102.67 / 50	$105.36 / 50	0	0	23.678056%	-0.971327	-0.006134	0.001389	0.134476	-1.237617
XSP29Jul22C515.00	CALL	515.00		$0.05 / 1,782	$0.11 / 1,175	0	0	17.251631%	0.034719	-0.020651	0.001627	0.157514	0.033663
XSP29Jul22P515.00	PUT	515.00		$97.76 / 50	$100.39 / 50	0	0	23.156737%	-0.965281	-0.009273	0.001627	0.157514	-1.219619
XSP29Jul22C510.00	CALL	510.00	$0.91	$0.08 / 1,675	$0.14 / 1,075	0	0	17.197949%	0.041849	-0.024061	0.001895	0.183431	0.040526
XSP29Jul22P510.00	PUT	510.00		$92.78 / 50	$95.46 / 50	0	0	22.504198%	-0.958151	-0.012794	0.001895	0.183431	-1.200588
XSP29Jul22C505.00	CALL	505.00		$0.12 / 1,782	$0.19 / 1,782	0	0	17.209195%	0.050207	-0.027868	0.002193	0.212336	0.048558
XSP29Jul22P505.00	PUT	505.00		$87.81 / 50	$90.49 / 50	0	0	21.735693%	-0.949793	-0.016710	0.002193	0.212336	-1.180388
XSP29Jul22C500.00	CALL	500.00	$0.51	$0.18 / 1,675	$0.25 / 1,782	0	3	17.202968%	0.059949	-0.032079	0.002523	0.244280	0.057900
XSP29Jul22P500.00	PUT	500.00		$82.91 / 50	$85.59 / 50	0	0	21.302619%	-0.940051	-0.021032	0.002523	0.244280	-1.158878
XSP29Jul22C495.00	CALL	495.00	$0.73	$0.27 / 1,258	$0.34 / 1,749	0	5	17.281930%	0.071232	-0.036692	0.002884	0.279239	0.068698
XSP29Jul22P495.00	PUT	495.00		$77.99 / 50	$80.67 / 50	0	0	20.708235%	-0.928768	-0.025756	0.002884	0.279239	-1.135913
XSP29Jul22C490.00	CALL	490.00	$0.46	$0.39 / 1,282	$0.47 / 1,407	0	3	17.374065%	0.084216	-0.041695	0.003275	0.317102	0.081096
XSP29Jul22P490.00	PUT	490.00		$73.20 / 51	$75.83 / 51	0	0	20.501649%	-0.915784	-0.030870	0.003275	0.317102	-1.111347
XSP29Jul22C489.00	CALL	489.00		$0.42 / 1,282	$0.50 / 1,207	0	0	17.396936%	0.087032	-0.042741	0.003357	0.325006	0.083780
XSP29Jul22P489.00	PUT	489.00		$72.21 / 51	$74.84 / 51	0	0	20.334601%	-0.912968	-0.031937	0.003357	0.325006	-1.106229
XSP29Jul22C488.00	CALL	488.00		$0.46 / 890	$0.53 / 765	0	0	17.434503%	0.089923	-0.043800	0.003440	0.333016	0.086535
XSP29Jul22P488.00	PUT	488.00		$71.27 / 51	$73.90 / 51	0	0	20.363581%	-0.910077	-0.033019	0.003440	0.333016	-1.101040
XSP29Jul22C487.00	CALL	487.00		$0.49 / 1,290	$0.57 / 1,090	0	0	17.464348%	0.092890	-0.044874	0.003524	0.341129	0.089362
XSP29Jul22P487.00	PUT	487.00		$70.29 / 51	$72.92 / 51	0	0	20.234323%	-0.907110	-0.034114	0.003524	0.341129	-1.095780
XSP29Jul22C486.00	CALL	486.00		$0.53 / 1,073	$0.61 / 1,173	0	0	17.508940%	0.095936	-0.045961	0.003608	0.349342	0.092262
XSP29Jul22P486.00	PUT	486.00		$69.30 / 51	$71.99 / 51	0	0	20.172660%	-0.904064	-0.035224	0.003608	0.349342	-1.090447
XSP29Jul22C485.00	CALL	485.00	$0.68	$0.57 / 1,056	$0.65 / 956	0	3	17.537685%	0.099062	-0.047062	0.003694	0.357654	0.095236
XSP29Jul22P485.00	PUT	485.00		$68.37 / 51	$71.00 / 51	0	0	20.106419%	-0.900938	-0.036346	0.003694	0.357654	-1.085039
XSP29Jul22C484.00	CALL	484.00		$0.61 / 1,256	$0.70 / 1,156	0	0	17.583722%	0.102267	-0.048175	0.003781	0.366059	0.098284
XSP29Jul22P484.00	PUT	484.00		$67.37 / 51	$70.06 / 51	0	0	20.002754%	-0.897733	-0.037482	0.003781	0.366059	-1.079557
XSP29Jul22C483.00	CALL	483.00	$3.96	$0.66 / 1,039	$0.75 / 1,139	0	3	17.637087%	0.105555	-0.049301	0.003869	0.374556	0.101409
XSP29Jul22P483.00	PUT	483.00		$66.45 / 51	$69.13 / 51	0	0	20.051667%	-0.894445	-0.038630	0.003869	0.374556	-1.073999
XSP29Jul22C482.00	CALL	482.00		$0.71 / 1,022	$0.80 / 1,022	0	0	17.677355%	0.108925	-0.050439	0.003958	0.383141	0.104610
XSP29Jul22P482.00	PUT	482.00		$65.53 / 52	$68.16 / 52	0	0	20.021633%	-0.891075	-0.039790	0.003958	0.383141	-1.068364
XSP29Jul22P481.00	PUT	481.00		$64.54 / 52	$67.22 / 52	0	0	19.918215%	-0.887621	-0.040962	0.004047	0.391811	-1.062651
XSP29Jul22C480.00	CALL	480.00	$3.35	$0.82 / 1,005	$0.92 / 1,205	0	1	17.785221%	0.115918	-0.052749	0.004137	0.400560	0.111248
XSP29Jul22P480.00	PUT	480.00		$63.60 / 52	$66.28 / 52	0	0	19.892748%	-0.884082	-0.042144	0.004137	0.400560	-1.056859
XSP29Jul22C479.00	CALL	479.00		$0.88 / 1,088	$0.98 / 988	0	0	17.828288%	0.119543	-0.053920	0.004229	0.409386	0.114686
XSP29Jul22P479.00	PUT	479.00		$62.71 / 52	$65.34 / 52	0	0	19.939149%	-0.880457	-0.043338	0.004229	0.409386	-1.050988
XSP29Jul22C478.00	CALL	478.00		$0.95 / 788	$1.05 / 1,088	0	0	17.900061%	0.123256	-0.055102	0.004321	0.418284	0.118204
XSP29Jul22P478.00	PUT	478.00		$61.80 / 52	$64.43 / 52	0	0	19.987328%	-0.876744	-0.044541	0.004321	0.418284	-1.045036
XSP29Jul22C477.00	CALL	477.00		$1.02 / 646	$1.12 / 1,071	0	0	17.950723%	0.127056	-0.056292	0.004413	0.427249	0.121803
XSP29Jul22P477.00	PUT	477.00		$60.85 / 52	$63.48 / 52	0	0	19.906772%	-0.872944	-0.045754	0.004413	0.427249	-1.039003
XSP29Jul22P476.00	PUT	476.00		$59.93 / 53	$62.56 / 53	0	0	19.908452%	-0.869055	-0.046975	0.004506	0.436276	-1.032888
XSP29Jul22C475.00	CALL	475.00		$1.17 / 612	$1.27 / 737	0	0	18.055395%	0.134925	-0.058699	0.004600	0.445362	0.129249
XSP29Jul22P475.00	PUT	475.00		$59.02 / 53	$61.64 / 53	0	0	19.916396%	-0.865075	-0.048205	0.004600	0.445362	-1.026690
XSP29Jul22C474.00	CALL	474.00		$1.25 / 820	$1.36 / 820	0	0	18.120150%	0.138995	-0.059915	0.004695	0.454499	0.133097
XSP29Jul22P474.00	PUT	474.00		$58.06 / 53	$60.74 / 53	0	0	19.869738%	-0.861005	-0.049442	0.004695	0.454499	-1.020409
XSP29Jul22C473.00	CALL	473.00		$1.34 / 703	$1.45 / 703	0	0	18.186765%	0.143156	-0.061137	0.004789	0.463684	0.137029
XSP29Jul22P473.00	PUT	473.00		$57.22 / 53	$59.85 / 53	0	0	19.994352%	-0.856844	-0.050687	0.004789	0.463684	-1.014044
XSP29Jul22C472.00	CALL	472.00	$3.03	$1.43 / 903	$1.55 / 786	0	25	18.252408%	0.147411	-0.062365	0.004885	0.472911	0.141045
XSP29Jul22P472.00	PUT	472.00		$56.27 / 54	$58.96 / 54	0	0	19.959313%	-0.852589	-0.051937	0.004885	0.472911	-1.007594
XSP29Jul22C471.00	CALL	471.00	$1.98	$1.54 / 686	$1.65 / 686	0	3	18.334010%	0.151758	-0.063599	0.004980	0.482173	0.145147
XSP29Jul22P471.00	PUT	471.00		$55.40 / 54	$58.03 / 54	0	0	19.967372%	-0.848242	-0.053193	0.004980	0.482173	-1.001058
XSP29Jul22P470.00	PUT	470.00		$54.49 / 54	$57.17 / 54	0	0	20.001807%	-0.843801	-0.054453	0.005076	0.491464	-0.994438
XSP29Jul22C469.00	CALL	469.00		$1.75 / 727	$1.88 / 627	0	0	18.478906%	0.160735	-0.066079	0.005173	0.500779	0.153608
XSP29Jul22P469.00	PUT	469.00		$53.63 / 55	$56.26 / 55	0	0	20.027117%	-0.839265	-0.055717	0.005173	0.500779	-0.987731
XSP29Jul22C468.00	CALL	468.00		$1.87 / 635	$2.00 / 735	0	0	18.557600%	0.165366	-0.067324	0.005269	0.510111	0.157967
XSP29Jul22P468.00	PUT	468.00	$22.78	$52.78 / 55	$55.41 / 55	0	1	20.121238%	-0.834634	-0.056984	0.005269	0.510111	-0.980937
XSP29Jul22C467.00	CALL	467.00		$2.00 / 616	$2.12 / 493	0	0	18.633131%	0.170092	-0.068571	0.005365	0.519453	0.162414
XSP29Jul22P467.00	PUT	467.00		$51.89 / 55	$54.51 / 55	0	0	20.102265%	-0.829908	-0.058253	0.005365	0.519453	-0.974057
XSP29Jul22C466.00	CALL	466.00	$2.80	$2.13 / 601	$2.26 / 595	0	34	18.718075%	0.174915	-0.069819	0.005462	0.528798	0.166948
XSP29Jul22P466.00	PUT	466.00		$51.02 / 56	$53.65 / 56	0	0	20.142048%	-0.825085	-0.059523	0.005462	0.528798	-0.967090
XSP29Jul22P465.00	PUT	465.00		$50.19 / 56	$52.82 / 56	0	0	20.241200%	-0.820166	-0.060794	0.005559	0.538139	-0.960035
XSP29Jul22C464.00	CALL	464.00		$2.42 / 552	$2.55 / 442	0	0	18.892153%	0.184850	-0.072315	0.005655	0.547470	0.176277
XSP29Jul22P464.00	PUT	464.00		$49.35 / 56	$51.97 / 56	0	0	20.295404%	-0.815150	-0.062064	0.005655	0.547470	-0.952894
XSP29Jul22C463.00	CALL	463.00	$11.34	$2.57 / 550	$2.72 / 650	0	3	18.990228%	0.189963	-0.073562	0.005751	0.556782	0.181072
XSP29Jul22P463.00	PUT	463.00		$48.51 / 57	$51.14 / 57	0	0	20.362230%	-0.810037	-0.063332	0.005751	0.556782	-0.945664
XSP29Jul22C462.00	CALL	462.00	$3.08	$2.74 / 50	$2.88 / 510	0	18	19.083010%	0.195174	-0.074805	0.005847	0.566068	0.185955
XSP29Jul22P462.00	PUT	462.00		$47.68 / 57	$50.30 / 57	0	0	20.416452%	-0.804826	-0.064598	0.005847	0.566068	-0.938348
XSP29Jul22C461.00	CALL	461.00	$3.73	$2.91 / 488	$3.05 / 391	0	5	19.174679%	0.200482	-0.076046	0.005943	0.575320	0.190926
XSP29Jul22P461.00	PUT	461.00		$46.93 / 58	$49.80 / 58	0	0	20.857435%	-0.799518	-0.065861	0.005943	0.575320	-0.930944
XSP29Jul22C460.00	CALL	460.00	$7.62	$3.09 / 467	$3.24 / 467	0	1	19.277427%	0.205888	-0.077281	0.006038	0.584530	0.195983
XSP29Jul22P460.00	PUT	460.00	$19.50	$46.04 / 58	$48.67 / 58	0	1	20.552991%	-0.794112	-0.067118	0.006038	0.584530	-0.923453
XSP29Jul22C459.00	CALL	459.00		$3.28 / 467	$3.43 / 467	0	0	19.374849%	0.211391	-0.078511	0.006132	0.593690	0.201127
XSP29Jul22P459.00	PUT	459.00		$45.17 / 59	$47.84 / 59	0	0	20.540875%	-0.788609	-0.068370	0.006132	0.593690	-0.915875
XSP29Jul22C458.00	CALL	458.00		$3.48 / 446	$3.64 / 571	0	0	19.490649%	0.216991	-0.079734	0.006226	0.602792	0.206358
XSP29Jul22P458.00	PUT	458.00		$44.39 / 59	$47.08 / 59	0	0	20.668763%	-0.783009	-0.069615	0.006226	0.602792	-0.908211
XSP29Jul22C457.00	CALL	457.00	$8.89	$3.69 / 450	$3.85 / 550	0	1	19.596252%	0.222689	-0.080950	0.006320	0.611827	0.211675
XSP29Jul22P457.00	PUT	457.00		$43.65 / 60	$46.28 / 60	0	0	20.780431%	-0.777311	-0.070853	0.006320	0.611827	-0.900461
XSP29Jul22C456.00	CALL	456.00		$3.91 / 50	$4.06 / 340	0	0	19.700390%	0.228484	-0.082156	0.006412	0.620787	0.217077
XSP29Jul22P456.00	PUT	456.00		$42.83 / 61	$45.51 / 61	0	0	20.834445%	-0.771516	-0.072081	0.006412	0.620787	-0.892625
XSP29Jul22P455.00	PUT	455.00	$19.36	$42.07 / 61	$44.75 / 61	0	1	20.938037%	-0.765624	-0.073300	0.006504	0.629664	-0.884704
XSP29Jul22C454.00	CALL	454.00		$4.37 / 373	$4.53 / 323	0	0	19.922426%	0.240365	-0.084537	0.006595	0.638447	0.228137
XSP29Jul22P454.00	PUT	454.00	$20.80	$41.31 / 62	$43.99 / 62	0	1	21.025597%	-0.759635	-0.074507	0.006595	0.638447	-0.876698
XSP29Jul22C453.00	CALL	453.00		$4.61 / 306	$4.78 / 306	0	0	20.034831%	0.246449	-0.085710	0.006684	0.647129	0.233792
XSP29Jul22P453.00	PUT	453.00		$40.56 / 62	$43.24 / 62	0	0	21.121117%	-0.753551	-0.075702	0.006684	0.647129	-0.868609
XSP29Jul22C452.00	CALL	452.00	$25.71	$4.87 / 339	$5.04 / 339	0	1	20.159234%	0.252628	-0.086869	0.006773	0.655700	0.239531
XSP29Jul22P452.00	PUT	452.00	$18.18	$39.83 / 63	$42.50 / 63	0	1	21.224215%	-0.747372	-0.076883	0.006773	0.655700	-0.860437
XSP29Jul22P451.00	PUT	451.00		$39.10 / 64	$41.78 / 64	0	0	21.334220%	-0.741098	-0.078050	0.006860	0.664152	-0.852183
XSP29Jul22C450.00	CALL	450.00		$5.42 / 322	$5.59 / 272	0	0	20.408181%	0.265270	-0.089143	0.006946	0.672474	0.251252
XSP29Jul22P450.00	PUT	450.00	$19.73	$38.41 / 65	$41.05 / 65	0	1	21.452321%	-0.734730	-0.079200	0.006946	0.672474	-0.843848
XSP29Jul22C449.00	CALL	449.00		$5.70 / 272	$5.89 / 272	0	0	20.532422%	0.271731	-0.090254	0.007031	0.680659	0.257233
XSP29Jul22P449.00	PUT	449.00		$37.70 / 65	$40.32 / 65	0	0	21.542865%	-0.728269	-0.080334	0.007031	0.680659	-0.835434
XSP29Jul22C448.00	CALL	448.00		$6.00 / 255	$6.19 / 255	0	0	20.660300%	0.278283	-0.091347	0.007114	0.688697	0.263293
XSP29Jul22P448.00	PUT	448.00		$36.98 / 66	$39.66 / 66	0	0	21.663027%	-0.721717	-0.081449	0.007114	0.688697	-0.826940
XSP29Jul22C447.00	CALL	447.00		$6.31 / 305	$6.50 / 305	0	0	20.790200%	0.284927	-0.092421	0.007195	0.696578	0.269430
XSP29Jul22P447.00	PUT	447.00		$36.28 / 67	$38.94 / 67	0	0	21.746159%	-0.715073	-0.082545	0.007195	0.696578	-0.818370
XSP29Jul22C446.00	CALL	446.00		$6.63 / 288	$6.81 / 238	0	0	20.910668%	0.291661	-0.093474	0.007275	0.704294	0.275643
XSP29Jul22P446.00	PUT	446.00		$35.65 / 68	$38.29 / 68	0	0	21.916751%	-0.708339	-0.083620	0.007275	0.704294	-0.809724
XSP29Jul22C445.00	CALL	445.00		$6.96 / 238	$7.14 / 238	0	0	21.044048%	0.298483	-0.094505	0.007353	0.711835	0.281930
XSP29Jul22P445.00	PUT	445.00		$34.94 / 68	$37.60 / 68	0	0	21.988005%	-0.701517	-0.084673	0.007353	0.711835	-0.801003
XSP29Jul22C444.00	CALL	444.00		$7.30 / 221	$7.48 / 221	0	0	21.176561%	0.305393	-0.095513	0.007429	0.719191	0.288290
XSP29Jul22P444.00	PUT	444.00		$34.28 / 69	$36.95 / 69	0	0	22.111614%	-0.694607	-0.085704	0.007429	0.719191	-0.792209
XSP29Jul22C443.00	CALL	443.00		$7.65 / 221	$7.83 / 221	0	0	21.309966%	0.312388	-0.096497	0.007503	0.726354	0.294721
XSP29Jul22P443.00	PUT	443.00	$30.59	$33.64 / 70	$36.30 / 70	0	1	22.236926%	-0.687612	-0.086709	0.007503	0.726354	-0.783345
XSP29Jul22C442.00	CALL	442.00		$8.01 / 204	$8.20 / 204	0	0	21.451282%	0.319468	-0.097455	0.007575	0.733315	0.301221
XSP29Jul22P442.00	PUT	442.00		$33.00 / 71	$35.67 / 71	0	0	22.363887%	-0.680532	-0.087689	0.007575	0.733315	-0.774411
XSP29Jul22C441.00	CALL	441.00		$8.38 / 204	$8.57 / 204	0	0	21.586477%	0.326631	-0.098386	0.007644	0.740064	0.307789
XSP29Jul22P441.00	PUT	441.00		$32.39 / 72	$35.07 / 72	0	0	22.519630%	-0.673369	-0.088643	0.007644	0.740064	-0.765409
XSP29Jul22C440.00	CALL	440.00		$8.75 / 187	$8.95 / 187	0	0	21.715810%	0.333874	-0.099290	0.007712	0.746592	0.314423
XSP29Jul22P440.00	PUT	440.00		$31.81 / 73	$34.43 / 73	0	0	22.656211%	-0.666126	-0.089568	0.007712	0.746592	-0.756342
XSP29Jul22C439.00	CALL	439.00		$9.14 / 187	$9.34 / 187	0	0	21.852951%	0.341197	-0.100164	0.007777	0.752891	0.321120
XSP29Jul22P439.00	PUT	439.00		$31.22 / 73	$34.04 / 73	0	0	22.940514%	-0.658803	-0.090465	0.007777	0.752891	-0.747212
XSP29Jul22C438.00	CALL	438.00		$9.54 / 187	$9.74 / 187	0	0	21.990090%	0.348596	-0.101008	0.007839	0.758952	0.327878
XSP29Jul22P438.00	PUT	438.00		$30.62 / 74	$33.48 / 74	0	0	23.090295%	-0.651404	-0.091331	0.007839	0.758952	-0.738020
XSP29Jul22C437.00	CALL	437.00		$9.95 / 170	$10.16 / 170	0	0	22.136757%	0.356071	-0.101821	0.007899	0.764766	0.334695
XSP29Jul22P437.00	PUT	437.00		$29.98 / 75	$32.60 / 75	0	0	22.997026%	-0.643929	-0.092166	0.007899	0.764766	-0.728770
XSP29Jul22C436.00	CALL	436.00		$10.37 / 170	$10.58 / 170	0	0	22.278386%	0.363619	-0.102601	0.007957	0.770325	0.341568
XSP29Jul22P436.00	PUT	436.00	$12.96	$29.44 / 76	$32.30 / 76	0	1	23.336114%	-0.636381	-0.092969	0.007957	0.770325	-0.719463
XSP29Jul22C435.00	CALL	435.00	$26.06	$10.80 / 170	$11.00 / 170	0	1	22.409232%	0.371238	-0.103348	0.008011	0.775619	0.348496
XSP29Jul22P435.00	PUT	435.00		$28.87 / 77	$31.73 / 77	0	0	23.462427%	-0.628762	-0.093738	0.008011	0.775619	-0.710101
XSP29Jul22C434.00	CALL	434.00		$11.23 / 153	$11.45 / 153	0	0	22.552391%	0.378925	-0.104060	0.008063	0.780643	0.355475
XSP29Jul22P434.00	PUT	434.00		$28.30 / 78	$31.16 / 78	0	0	23.582504%	-0.621075	-0.094472	0.008063	0.780643	-0.700688
XSP29Jul22C433.00	CALL	433.00		$11.68 / 153	$11.90 / 153	0	0	22.696468%	0.386679	-0.104737	0.008112	0.785386	0.362504
XSP29Jul22P433.00	PUT	433.00		$27.78 / 79	$30.60 / 79	0	0	23.729771%	-0.613321	-0.095171	0.008112	0.785386	-0.691227
XSP29Jul22C432.00	CALL	432.00		$12.14 / 153	$12.35 / 153	0	0	22.835268%	0.394496	-0.105377	0.008158	0.789842	0.369578
XSP29Jul22P432.00	PUT	432.00		$27.22 / 80	$30.08 / 80	0	0	23.866021%	-0.605504	-0.095832	0.008158	0.789842	-0.681719
XSP29Jul22C431.00	CALL	431.00		$12.60 / 153	$12.82 / 153	0	0	22.975343%	0.402374	-0.105979	0.008201	0.794003	0.376696
XSP29Jul22P431.00	PUT	431.00		$26.69 / 81	$29.55 / 81	0	0	24.004129%	-0.597626	-0.096457	0.008201	0.794003	-0.672167
XSP29Jul22C430.00	CALL	430.00	$19.90	$13.07 / 136	$13.29 / 136	0	2	23.110549%	0.410310	-0.106542	0.008241	0.797862	0.383854
XSP29Jul22P430.00	PUT	430.00	$24.56	$27.36 / 102	$27.58 / 102	0	1	23.981796%	-0.589690	-0.097042	0.008241	0.797862	-0.662575
XSP29Jul22C429.00	CALL	429.00	$17.98	$13.56 / 136	$13.78 / 136	0	1	23.259793%	0.418302	-0.107066	0.008278	0.801412	0.391050
XSP29Jul22P429.00	PUT	429.00		$26.85 / 102	$27.07 / 102	0	0	24.124604%	-0.581698	-0.097588	0.008278	0.801412	-0.652946
XSP29Jul22C428.00	CALL	428.00		$14.05 / 136	$14.27 / 136	0	0	23.398182%	0.426346	-0.107550	0.008311	0.804647	0.398280
XSP29Jul22P428.00	PUT	428.00		$26.33 / 119	$26.57 / 119	0	0	24.257073%	-0.573654	-0.098094	0.008311	0.804647	-0.643282
XSP29Jul22C427.00	CALL	427.00		$14.55 / 136	$14.77 / 136	0	0	23.538341%	0.434440	-0.107992	0.008341	0.807560	0.405542
XSP29Jul22P427.00	PUT	427.00		$25.84 / 119	$26.07 / 119	0	0	24.397947%	-0.565560	-0.098558	0.008341	0.807560	-0.633587
XSP29Jul22C426.00	CALL	426.00		$15.06 / 136	$15.28 / 136	0	0	23.681054%	0.442581	-0.108392	0.008368	0.810145	0.412831
XSP29Jul22P426.00	PUT	426.00	$22.53	$25.35 / 119	$25.58 / 119	0	0	24.536335%	-0.557419	-0.098980	0.008368	0.810145	-0.623864
XSP29Jul22C425.00	CALL	425.00		$15.58 / 136	$15.80 / 136	0	0	23.822112%	0.450765	-0.108749	0.008391	0.812397	0.420145
XSP29Jul22P425.00	PUT	425.00	$12.00	$24.88 / 119	$25.10 / 119	0	1	24.678613%	-0.549235	-0.099359	0.008391	0.812397	-0.614116
XSP29Jul22C424.00	CALL	424.00		$16.10 / 136	$16.32 / 136	0	0	23.957098%	0.458990	-0.109063	0.008411	0.814310	0.427481
XSP29Jul22P424.00	PUT	424.00		$24.41 / 119	$24.63 / 119	0	0	24.821458%	-0.541010	-0.099695	0.008411	0.814310	-0.604347
XSP29Jul22C423.00	CALL	423.00		$16.63 / 119	$16.85 / 119	0	0	24.093750%	0.467252	-0.109332	0.008427	0.815879	0.434834
XSP29Jul22P423.00	PUT	423.00		$23.95 / 119	$24.17 / 119	0	0	24.966402%	-0.532748	-0.099987	0.008427	0.815879	-0.594560
XSP29Jul22C422.00	CALL	422.00		$17.17 / 119	$17.40 / 119	0	0	24.238509%	0.475547	-0.109557	0.008440	0.817101	0.442202
XSP29Jul22P422.00	PUT	422.00	$12.40	$23.48 / 119	$23.71 / 119	0	0	25.095399%	-0.524453	-0.100234	0.008440	0.817101	-0.584759
XSP29Jul22C421.00	CALL	421.00		$17.72 / 119	$17.96 / 119	0	0	24.385510%	0.483873	-0.109736	0.008449	0.817970	0.449580
XSP29Jul22P421.00	PUT	421.00		$23.04 / 119	$23.27 / 119	0	0	25.245397%	-0.516127	-0.100435	0.008449	0.817970	-0.574947
XSP29Jul22C420.00	CALL	420.00		$18.28 / 119	$18.50 / 119	0	0	24.516651%	0.492225	-0.109870	0.008454	0.818483	0.456966
XSP29Jul22P420.00	PUT	420.00	$10.78	$22.61 / 119	$22.83 / 119	0	1	25.392122%	-0.507775	-0.100590	0.008454	0.818483	-0.565128
XSP29Jul22C419.00	CALL	419.00		$18.85 / 119	$19.08 / 119	0	0	24.668765%	0.500601	-0.109957	0.008456	0.818638	0.464355
XSP29Jul22P419.00	PUT	419.00		$22.16 / 119	$22.40 / 119	0	0	25.523528%	-0.499399	-0.100700	0.008456	0.818638	-0.555305
XSP29Jul22C418.00	CALL	418.00		$19.42 / 119	$19.65 / 119	0	0	24.805348%	0.508997	-0.109997	0.008454	0.818431	0.471744
XSP29Jul22P418.00	PUT	418.00		$21.75 / 119	$21.97 / 119	0	0	25.670288%	-0.491003	-0.100762	0.008454	0.818431	-0.545483
XSP29Jul22C417.00	CALL	417.00		$20.00 / 119	$20.23 / 119	0	0	24.944853%	0.517409	-0.109990	0.008448	0.817859	0.479128
XSP29Jul22P417.00	PUT	417.00		$21.33 / 119	$21.55 / 119	0	0	25.808081%	-0.482591	-0.100777	0.008448	0.817859	-0.535665
XSP29Jul22C416.00	CALL	416.00		$20.58 / 119	$20.80 / 119	0	0	25.069041%	0.525833	-0.109936	0.008438	0.816922	0.486505
XSP29Jul22P416.00	PUT	416.00	$18.68	$20.92 / 119	$21.14 / 119	0	1	25.949243%	-0.474167	-0.100745	0.008438	0.816922	-0.525854
XSP29Jul22C415.00	CALL	415.00		$21.17 / 119	$21.39 / 119	0	0	25.202494%	0.534266	-0.109834	0.008425	0.815617	0.493870
XSP29Jul22P415.00	PUT	415.00	$9.71	$20.50 / 119	$20.73 / 119	0	1	26.075508%	-0.465734	-0.100666	0.008425	0.815617	-0.516056
XSP29Jul22C414.00	CALL	414.00		$21.77 / 119	$21.99 / 119	0	0	25.337675%	0.542704	-0.109685	0.008407	0.813944	0.501220
XSP29Jul22P414.00	PUT	414.00		$20.11 / 136	$20.34 / 136	0	0	26.223771%	-0.457296	-0.100538	0.008407	0.813944	-0.506273
XSP29Jul22C413.00	CALL	413.00		$22.38 / 119	$22.60 / 119	0	0	25.479390%	0.551143	-0.109488	0.008386	0.811903	0.508550
XSP29Jul22P413.00	PUT	413.00		$19.72 / 136	$19.95 / 136	0	0	26.363496%	-0.448857	-0.100363	0.008386	0.811903	-0.496509
XSP29Jul22C412.00	CALL	412.00		$22.99 / 119	$23.22 / 119	0	0	25.616944%	0.559579	-0.109243	0.008361	0.809493	0.515857
XSP29Jul22C411.00	CALL	411.00		$23.61 / 119	$23.84 / 119	0	0	25.751965%	0.568008	-0.108950	0.008333	0.806715	0.523136
XSP29Jul22P411.00	PUT	411.00		$18.96 / 136	$19.18 / 136	0	0	26.636092%	-0.431992	-0.099870	0.008333	0.806715	-0.477056
XSP29Jul22C410.00	CALL	410.00	$43.03	$24.24 / 119	$24.46 / 119	0	2	25.884496%	0.576428	-0.108610	0.008300	0.803570	0.530384
XSP29Jul22P410.00	PUT	410.00	$12.54	$18.59 / 136	$18.81 / 136	0	5	26.775297%	-0.423572	-0.099552	0.008300	0.803570	-0.467375
XSP29Jul22C409.00	CALL	409.00		$24.87 / 119	$25.10 / 119	0	0	26.020781%	0.584833	-0.108222	0.008264	0.800060	0.537596
XSP29Jul22P409.00	PUT	409.00	$14.90	$18.24 / 136	$18.45 / 136	0	13	26.924839%	-0.415167	-0.099186	0.008264	0.800060	-0.457728
XSP29Jul22C408.00	CALL	408.00		$25.51 / 102	$25.74 / 102	0	0	26.154596%	0.593219	-0.107787	0.008224	0.796187	0.544770
XSP29Jul22P408.00	PUT	408.00		$17.87 / 136	$18.09 / 136	0	0	27.053562%	-0.406781	-0.098773	0.008224	0.796187	-0.448122
XSP29Jul22C407.00	CALL	407.00		$26.16 / 102	$26.38 / 102	0	0	26.285859%	0.601584	-0.107305	0.008180	0.791954	0.551900
XSP29Jul22P407.00	PUT	407.00		$17.53 / 136	$17.74 / 136	0	0	27.198881%	-0.398416	-0.098313	0.008180	0.791954	-0.438558
XSP29Jul22C406.00	CALL	406.00		$26.81 / 102	$27.03 / 102	0	0	26.419430%	0.609923	-0.106776	0.008133	0.787363	0.558983
XSP29Jul22C405.00	CALL	405.00		$27.47 / 102	$27.70 / 102	0	0	26.560015%	0.618231	-0.106201	0.008082	0.782420	0.566014
XSP29Jul22C404.00	CALL	404.00		$26.93 / 84	$29.58 / 84	0	0	26.699681%	0.626506	-0.105581	0.008027	0.777127	0.572991
XSP29Jul22P404.00	PUT	404.00	$10.76	$16.50 / 153	$16.72 / 153	0	1	27.605022%	-0.373494	-0.096655	0.008027	0.777127	-0.410166
XSP29Jul22C403.00	CALL	403.00		$27.45 / 10	$30.20 / 83	0	0	26.703098%	0.634743	-0.104916	0.007969	0.771489	0.579909
XSP29Jul22P403.00	PUT	403.00		$16.19 / 153	$16.40 / 153	0	0	27.758241%	-0.365257	-0.096012	0.007969	0.771489	-0.400814
XSP29Jul22C402.00	CALL	402.00		$28.24 / 82	$30.92 / 82	0	0	26.935786%	0.642939	-0.104206	0.007907	0.765513	0.586765
XSP29Jul22P402.00	PUT	402.00		$15.87 / 153	$16.08 / 153	0	0	27.897530%	-0.357061	-0.095324	0.007907	0.765513	-0.391525
XSP29Jul22C401.00	CALL	401.00		$28.96 / 81	$31.62 / 81	0	0	27.103331%	0.651090	-0.103453	0.007842	0.759203	0.593554
XSP29Jul22P401.00	PUT	401.00		$15.55 / 153	$15.76 / 153	0	0	28.029245%	-0.348910	-0.094593	0.007842	0.759203	-0.382303
XSP29Jul22C400.00	CALL	400.00		$29.44 / 10	$32.27 / 80	0	0	27.074047%	0.659191	-0.102656	0.007773	0.752565	0.600272
XSP29Jul22P400.00	PUT	400.00	$6.82	$15.24 / 170	$15.45 / 170	0	3	28.166380%	-0.340809	-0.093819	0.007773	0.752565	-0.373150
XSP29Jul22C395.00	CALL	395.00		$32.95 / 76	$35.77 / 76	0	0	27.699321%	0.698835	-0.098063	0.007382	0.714724	0.632685
XSP29Jul22P395.00	PUT	395.00		$13.79 / 187	$13.99 / 187	0	0	28.866239%	-0.301165	-0.089336	0.007382	0.714724	-0.328570
XSP29Jul22C390.00	CALL	390.00		$36.81 / 72	$39.50 / 72	0	0	28.534580%	0.736717	-0.092547	0.006920	0.669905	0.662816
XSP29Jul22P390.00	PUT	390.00	$7.03	$12.46 / 204	$12.66 / 204	0	8	29.563401%	-0.263283	-0.083931	0.006920	0.669905	-0.286271
XSP29Jul22C385.00	CALL	385.00		$40.59 / 69	$43.29 / 69	0	0	29.189413%	0.772441	-0.086269	0.006398	0.619371	0.690282
XSP29Jul22P385.00	PUT	385.00	$6.29	$11.27 / 221	$11.45 / 221	0	4	30.273111%	-0.227559	-0.077763	0.006398	0.619371	-0.246638
XSP29Jul22C380.00	CALL	380.00		$44.50 / 67	$47.15 / 67	0	0	29.822287%	0.805670	-0.079414	0.005832	0.564577	0.714765
XSP29Jul22P380.00	PUT	380.00	$4.54	$10.18 / 305	$10.35 / 255	0	6	30.976214%	-0.194330	-0.071018	0.005832	0.564577	-0.209987
XSP29Jul22C375.00	CALL	375.00		$48.49 / 65	$51.18 / 65	0	0	30.486806%	0.836140	-0.072182	0.005238	0.507096	0.736027
XSP29Jul22P375.00	PUT	375.00	$5.20	$9.20 / 272	$9.37 / 322	0	9	31.705326%	-0.163860	-0.063897	0.005238	0.507096	-0.176557
XSP29Jul22C370.00	CALL	370.00		$52.59 / 63	$55.29 / 63	0	0	31.151240%	0.863668	-0.064781	0.004633	0.448540	0.753917