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

XSP.IN Option Chain

End of day data from May 3, 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	$7.72	$7.40 / 323	$7.55 / 373	10	1,366	31.678554%	-0.127242	-0.054844	0.004405	0.427290	-0.135694
XSP29Jul22P390.00	PUT	390.00	$11.65	$11.31 / 221	$11.51 / 221	4	8	28.895206%	-0.249864	-0.083052	0.006715	0.651297	-0.269541
XSP29Jul22C530.00	CALL	530.00			$0.06 / 1,782	0	0	18.453375%	0.021070	-0.013779	0.001070	0.103745	0.020355
XSP29Jul22P530.00	PUT	530.00		$111.21 / 50	$113.54 / 50	0	0	26.783498%	-0.978930	-0.002692	0.001070	0.103745	-1.255099
XSP29Jul22C525.00	CALL	525.00		$0.01 / 1,150	$0.06 / 1,075	0	0	16.841190%	0.025679	-0.016282	0.001263	0.122539	0.024781
XSP29Jul22P525.00	PUT	525.00		$106.19 / 50	$108.57 / 50	0	0	25.901762%	-0.974321	-0.005299	0.001263	0.122539	-1.238640
XSP29Jul22C520.00	CALL	520.00	$2.03	$0.01 / 1,657	$0.07 / 1,575	0	0	16.426060%	0.031159	-0.019134	0.001484	0.143944	0.030036
XSP29Jul22P520.00	PUT	520.00		$101.24 / 50	$103.57 / 50	0	0	25.111894%	-0.968841	-0.008256	0.001484	0.143944	-1.221353
XSP29Jul22C515.00	CALL	515.00		$0.03 / 1,150	$0.08 / 1,075	0	0	16.315651%	0.037640	-0.022359	0.001733	0.168130	0.036240
XSP29Jul22P515.00	PUT	515.00		$96.29 / 50	$98.62 / 50	0	0	24.425471%	-0.962360	-0.011585	0.001733	0.168130	-1.203116
XSP29Jul22C510.00	CALL	510.00	$0.91	$0.05 / 1,350	$0.11 / 1,782	0	0	16.313635%	0.045261	-0.025976	0.002013	0.195232	0.043524
XSP29Jul22P510.00	PUT	510.00		$91.28 / 50	$93.66 / 50	0	0	23.546601%	-0.954739	-0.015307	0.002013	0.195232	-1.183800
XSP29Jul22C505.00	CALL	505.00		$0.08 / 1,657	$0.14 / 1,782	0	0	16.214319%	0.054170	-0.029997	0.002323	0.225334	0.052022
XSP29Jul22P505.00	PUT	505.00		$86.35 / 50	$88.68 / 50	0	0	22.784592%	-0.945830	-0.019432	0.002323	0.225334	-1.163268
XSP29Jul22C500.00	CALL	500.00	$0.51	$0.13 / 950	$0.18 / 975	0	3	16.171850%	0.064522	-0.034426	0.002665	0.258459	0.061877
XSP29Jul22P500.00	PUT	500.00		$81.43 / 50	$83.76 / 50	0	0	22.148104%	-0.935478	-0.023966	0.002665	0.258459	-1.141381
XSP29Jul22C495.00	CALL	495.00	$0.73	$0.20 / 850	$0.25 / 975	0	5	16.219845%	0.076476	-0.039256	0.003037	0.294547	0.073233
XSP29Jul22P495.00	PUT	495.00		$76.47 / 50	$78.85 / 50	0	0	21.398894%	-0.923524	-0.028901	0.003037	0.294547	-1.117993
XSP29Jul22C490.00	CALL	490.00	$0.46	$0.30 / 1,016	$0.36 / 1,141	0	3	16.327295%	0.090190	-0.044469	0.003438	0.333446	0.086231
XSP29Jul22P490.00	PUT	490.00		$71.62 / 50	$73.95 / 50	0	0	20.839206%	-0.909810	-0.034218	0.003438	0.333446	-1.092962
XSP29Jul22C489.00	CALL	489.00		$0.32 / 1,558	$0.39 / 1,324	0	0	16.346291%	0.093158	-0.045555	0.003521	0.341542	0.089039
XSP29Jul22P489.00	PUT	489.00		$70.66 / 50	$72.99 / 50	0	0	20.776581%	-0.906842	-0.035325	0.003521	0.341542	-1.087747
XSP29Jul22C488.00	CALL	488.00		$0.35 / 1,399	$0.42 / 1,524	0	0	16.388047%	0.096204	-0.046655	0.003606	0.349737	0.091920
XSP29Jul22P488.00	PUT	488.00		$69.68 / 50	$72.01 / 50	0	0	20.632353%	-0.903796	-0.036446	0.003606	0.349737	-1.082460
XSP29Jul22C487.00	CALL	487.00		$0.38 / 1,282	$0.45 / 1,307	0	0	16.412612%	0.099329	-0.047768	0.003691	0.358030	0.094874
XSP29Jul22P487.00	PUT	487.00		$68.73 / 50	$71.06 / 50	0	0	20.594117%	-0.900671	-0.037580	0.003691	0.358030	-1.077099
XSP29Jul22C486.00	CALL	486.00		$0.41 / 1,382	$0.49 / 1,649	0	0	16.459891%	0.102534	-0.048894	0.003778	0.366416	0.097903
XSP29Jul22P486.00	PUT	486.00		$67.75 / 50	$70.08 / 50	0	0	20.446188%	-0.897466	-0.038726	0.003778	0.366416	-1.071664
XSP29Jul22C485.00	CALL	485.00	$0.68	$0.45 / 965	$0.52 / 990	0	3	16.491310%	0.105821	-0.050032	0.003865	0.374893	0.101006
XSP29Jul22P485.00	PUT	485.00		$66.80 / 51	$69.14 / 51	0	0	20.415153%	-0.894179	-0.039886	0.003865	0.374893	-1.066154
XSP29Jul22C484.00	CALL	484.00		$0.49 / 848	$0.56 / 1,073	0	0	16.538340%	0.109190	-0.051183	0.003954	0.383457	0.104186
XSP29Jul22P484.00	PUT	484.00		$65.83 / 51	$68.16 / 51	0	0	20.278031%	-0.890810	-0.041057	0.003954	0.383457	-1.060568
XSP29Jul22C483.00	CALL	483.00	$3.96	$0.53 / 948	$0.60 / 873	0	3	16.571308%	0.112642	-0.052345	0.004043	0.392104	0.107442
XSP29Jul22P483.00	PUT	483.00		$64.89 / 51	$67.22 / 51	0	0	20.252629%	-0.887358	-0.042240	0.004043	0.392104	-1.054905
XSP29Jul22C482.00	CALL	482.00		$0.57 / 1,231	$0.65 / 1,056	0	0	16.618810%	0.116179	-0.053518	0.004133	0.400831	0.110777
XSP29Jul22P482.00	PUT	482.00		$63.92 / 51	$66.25 / 51	0	0	20.124772%	-0.883821	-0.043434	0.004133	0.400831	-1.049164
XSP29Jul22C481.00	CALL	481.00	$0.73	$0.62 / 1,014	$0.70 / 1,039	0	1	16.673017%	0.119802	-0.054702	0.004223	0.409634	0.114190
XSP29Jul22P481.00	PUT	481.00		$62.98 / 51	$65.31 / 51	0	0	20.087962%	-0.880198	-0.044639	0.004223	0.409634	-1.043344
XSP29Jul22C480.00	CALL	480.00	$3.35	$0.67 / 1,114	$0.75 / 839	0	1	16.712715%	0.123512	-0.055896	0.004315	0.418507	0.117684
XSP29Jul22P480.00	PUT	480.00		$62.03 / 51	$64.36 / 51	0	0	20.011987%	-0.876488	-0.045854	0.004315	0.418507	-1.037444
XSP29Jul22C479.00	CALL	479.00		$0.73 / 697	$0.81 / 922	0	0	16.783287%	0.127309	-0.057099	0.004407	0.427447	0.121257
XSP29Jul22P479.00	PUT	479.00		$61.11 / 51	$63.44 / 51	0	0	20.021300%	-0.872691	-0.047078	0.004407	0.427447	-1.031464
XSP29Jul22C478.00	CALL	478.00		$0.79 / 680	$0.87 / 805	0	0	16.838187%	0.131195	-0.058311	0.004500	0.436450	0.124912
XSP29Jul22P478.00	PUT	478.00		$60.13 / 51	$62.51 / 51	0	0	19.920328%	-0.868805	-0.048311	0.004500	0.436450	-1.025403
XSP29Jul22C477.00	CALL	477.00		$0.85 / 863	$0.94 / 988	0	0	16.897246%	0.135171	-0.059531	0.004593	0.445509	0.128648
XSP29Jul22P477.00	PUT	477.00		$59.23 / 52	$61.55 / 52	0	0	19.886643%	-0.864829	-0.049552	0.004593	0.445509	-1.019260
XSP29Jul22C476.00	CALL	476.00	$1.03	$0.92 / 746	$1.01 / 971	0	4	16.961346%	0.139237	-0.060759	0.004687	0.454620	0.132467
XSP29Jul22P476.00	PUT	476.00		$58.31 / 52	$60.64 / 52	0	0	19.883982%	-0.860763	-0.050801	0.004687	0.454620	-1.013035
XSP29Jul22C475.00	CALL	475.00		$0.99 / 829	$1.08 / 754	0	0	17.011466%	0.143394	-0.061994	0.004782	0.463777	0.136369
XSP29Jul22P475.00	PUT	475.00		$57.38 / 52	$59.71 / 52	0	0	19.835685%	-0.856606	-0.052056	0.004782	0.463777	-1.006726
XSP29Jul22C474.00	CALL	474.00		$1.07 / 729	$1.16 / 754	0	0	17.078577%	0.147643	-0.063234	0.004877	0.472975	0.140355
XSP29Jul22P474.00	PUT	474.00		$56.46 / 52	$58.79 / 52	0	0	19.807039%	-0.852357	-0.053318	0.004877	0.472975	-1.000333
XSP29Jul22C473.00	CALL	473.00		$1.15 / 812	$1.25 / 837	0	0	17.148702%	0.151985	-0.064480	0.004972	0.482209	0.144426
XSP29Jul22P473.00	PUT	473.00		$55.56 / 52	$57.90 / 52	0	0	19.833555%	-0.848015	-0.054585	0.004972	0.482209	-0.993857
XSP29Jul22C472.00	CALL	472.00	$3.03	$1.24 / 795	$1.34 / 720	0	25	17.219435%	0.156421	-0.065731	0.005067	0.491471	0.148580
XSP29Jul22P472.00	PUT	472.00		$54.66 / 53	$56.99 / 53	0	0	19.826621%	-0.843579	-0.055856	0.005067	0.491471	-0.987295
XSP29Jul22C471.00	CALL	471.00	$1.98	$1.34 / 578	$1.44 / 803	0	3	17.304587%	0.160951	-0.066985	0.005163	0.500756	0.152821
XSP29Jul22P471.00	PUT	471.00		$53.74 / 53	$56.07 / 53	0	0	19.770151%	-0.839049	-0.057132	0.005163	0.500756	-0.980649
XSP29Jul22C470.00	CALL	470.00	$1.43	$1.44 / 561	$1.55 / 761	0	3	17.387175%	0.165575	-0.068242	0.005259	0.510058	0.157146
XSP29Jul22P470.00	PUT	470.00		$52.86 / 53	$55.19 / 53	0	0	19.805149%	-0.834425	-0.058410	0.005259	0.510058	-0.973916
XSP29Jul22C469.00	CALL	469.00		$1.55 / 544	$1.66 / 869	0	0	17.470104%	0.170294	-0.069501	0.005355	0.519369	0.161558
XSP29Jul22P469.00	PUT	469.00		$51.96 / 54	$54.29 / 54	0	0	19.780768%	-0.829706	-0.059690	0.005355	0.519369	-0.967099
XSP29Jul22C468.00	CALL	468.00		$1.66 / 627	$1.77 / 652	0	0	17.532161%	0.175109	-0.070762	0.005451	0.528684	0.166055
XSP29Jul22P468.00	PUT	468.00	$22.78	$51.09 / 54	$53.42 / 54	0	1	19.819045%	-0.824891	-0.060971	0.005451	0.528684	-0.960195
XSP29Jul22C467.00	CALL	467.00		$1.78 / 610	$1.90 / 835	0	0	17.622570%	0.180020	-0.072022	0.005547	0.537994	0.170639
XSP29Jul22P467.00	PUT	467.00		$50.18 / 54	$52.56 / 54	0	0	19.812867%	-0.819980	-0.062253	0.005547	0.537994	-0.953204
XSP29Jul22C466.00	CALL	466.00	$2.80	$1.91 / 493	$2.03 / 718	0	34	17.708022%	0.185028	-0.073282	0.005643	0.547293	0.175309
XSP29Jul22P466.00	PUT	466.00		$49.34 / 55	$51.67 / 55	0	0	19.837568%	-0.814972	-0.063533	0.005643	0.547293	-0.946128
XSP29Jul22C465.00	CALL	465.00	$1.95	$2.05 / 476	$2.17 / 701	0	7	17.801365%	0.190132	-0.074540	0.005738	0.556573	0.180065
XSP29Jul22P465.00	PUT	465.00		$48.48 / 55	$50.81 / 55	0	0	19.864222%	-0.809868	-0.064812	0.005738	0.556573	-0.938965
XSP29Jul22C464.00	CALL	464.00		$2.19 / 459	$2.31 / 573	0	0	17.879528%	0.195333	-0.075796	0.005834	0.565827	0.184908
XSP29Jul22P464.00	PUT	464.00		$47.65 / 55	$49.97 / 55	0	0	19.931006%	-0.804667	-0.066089	0.005834	0.565827	-0.931716
XSP29Jul22C463.00	CALL	463.00	$11.34	$2.34 / 542	$2.47 / 567	0	3	17.975732%	0.200631	-0.077048	0.005929	0.575048	0.189837
XSP29Jul22P463.00	PUT	463.00		$46.79 / 56	$49.12 / 56	0	0	19.945148%	-0.799369	-0.067362	0.005929	0.575048	-0.924380
XSP29Jul22C462.00	CALL	462.00	$3.08	$2.51 / 425	$2.63 / 531	0	18	18.079895%	0.206026	-0.078295	0.006024	0.584226	0.194852
XSP29Jul22P462.00	PUT	462.00		$45.95 / 56	$48.27 / 56	0	0	19.967746%	-0.793974	-0.068629	0.006024	0.584226	-0.916958
XSP29Jul22C461.00	CALL	461.00	$3.73	$2.68 / 408	$2.81 / 633	0	5	18.184317%	0.211519	-0.079536	0.006118	0.593354	0.199953
XSP29Jul22P461.00	PUT	461.00		$45.14 / 57	$47.47 / 57	0	0	20.057891%	-0.788481	-0.069892	0.006118	0.593354	-0.909451
XSP29Jul22C460.00	CALL	460.00	$7.62	$2.85 / 391	$2.99 / 506	0	1	18.273693%	0.217108	-0.080770	0.006211	0.602425	0.205140
XSP29Jul22P460.00	PUT	460.00	$19.50	$44.32 / 57	$46.65 / 57	0	1	20.103617%	-0.782892	-0.071147	0.006211	0.602425	-0.901858
XSP29Jul22C459.00	CALL	459.00		$3.04 / 374	$3.18 / 492	0	0	18.379895%	0.222794	-0.081997	0.006304	0.611428	0.210412
XSP29Jul22P459.00	PUT	459.00		$43.48 / 58	$45.86 / 58	0	0	20.150799%	-0.777206	-0.072394	0.006304	0.611428	-0.894179
XSP29Jul22C458.00	CALL	458.00		$3.24 / 357	$3.38 / 456	0	0	18.487416%	0.228577	-0.083214	0.006396	0.620357	0.215768
XSP29Jul22P458.00	PUT	458.00		$42.72 / 58	$45.04 / 58	0	0	20.229709%	-0.771423	-0.073632	0.006396	0.620357	-0.886416
XSP29Jul22C457.00	CALL	457.00	$8.89	$3.45 / 357	$3.59 / 446	0	1	18.599524%	0.234456	-0.084421	0.006487	0.629202	0.221208
XSP29Jul22P457.00	PUT	457.00		$41.96 / 59	$44.28 / 59	0	0	20.345621%	-0.765544	-0.074860	0.006487	0.629202	-0.878569
XSP29Jul22C456.00	CALL	456.00		$3.67 / 340	$3.81 / 390	0	0	18.712024%	0.240431	-0.085616	0.006577	0.637955	0.226732
XSP29Jul22P456.00	PUT	456.00		$41.12 / 59	$43.50 / 59	0	0	20.365742%	-0.759569	-0.076077	0.006577	0.637955	-0.870639
XSP29Jul22C455.00	CALL	455.00	$3.45	$3.89 / 323	$4.05 / 323	0	35	18.829068%	0.246501	-0.086800	0.006667	0.646607	0.232339
XSP29Jul22P455.00	PUT	455.00	$19.36	$40.40 / 60	$42.73 / 60	0	1	20.482703%	-0.753499	-0.077281	0.006667	0.646607	-0.862626
XSP29Jul22C454.00	CALL	454.00		$4.14 / 323	$4.29 / 323	0	0	18.956687%	0.252666	-0.087969	0.006755	0.655148	0.238028
XSP29Jul22P454.00	PUT	454.00	$20.80	$39.60 / 61	$41.93 / 61	0	1	20.494592%	-0.747334	-0.078471	0.006755	0.655148	-0.854531
XSP29Jul22C453.00	CALL	453.00		$4.38 / 306	$4.54 / 306	0	0	19.065098%	0.258925	-0.089123	0.006842	0.663571	0.243797
XSP29Jul22P453.00	PUT	453.00		$38.91 / 61	$41.23 / 61	0	0	20.666880%	-0.741075	-0.079647	0.006842	0.663571	-0.846355
XSP29Jul22C452.00	CALL	452.00	$25.71	$4.65 / 289	$4.80 / 339	0	1	19.193853%	0.265277	-0.090262	0.006927	0.671865	0.249646
XSP29Jul22P452.00	PUT	452.00	$18.18	$38.12 / 62	$40.49 / 62	0	1	20.713263%	-0.734723	-0.080806	0.006927	0.671865	-0.838099
XSP29Jul22C451.00	CALL	451.00	$4.44	$4.92 / 289	$5.07 / 339	0	1	19.314259%	0.271722	-0.091383	0.007011	0.680023	0.255575
XSP29Jul22P451.00	PUT	451.00		$37.42 / 63	$39.75 / 63	0	0	20.816808%	-0.728278	-0.081948	0.007011	0.680023	-0.829764
XSP29Jul22C450.00	CALL	450.00		$5.18 / 372	$5.36 / 272	0	0	19.428826%	0.278259	-0.092485	0.007094	0.688034	0.261581
XSP29Jul22P450.00	PUT	450.00	$19.73	$36.68 / 63	$39.05 / 63	0	1	20.907284%	-0.721741	-0.083071	0.007094	0.688034	-0.821352
XSP29Jul22C449.00	CALL	449.00		$5.48 / 272	$5.66 / 372	0	0	19.567416%	0.284886	-0.093568	0.007175	0.695889	0.267663
XSP29Jul22P449.00	PUT	449.00		$36.03 / 64	$38.35 / 64	0	0	21.054618%	-0.715114	-0.084175	0.007175	0.695889	-0.812863
XSP29Jul22C448.00	CALL	448.00		$5.79 / 255	$5.96 / 255	0	0	19.697698%	0.291602	-0.094630	0.007254	0.703580	0.273821
XSP29Jul22P448.00	PUT	448.00		$35.29 / 65	$37.65 / 65	0	0	21.118052%	-0.708398	-0.085258	0.007254	0.703580	-0.804299
XSP29Jul22C447.00	CALL	447.00		$6.10 / 238	$6.27 / 238	0	0	19.821622%	0.298407	-0.095670	0.007332	0.711097	0.280052
XSP29Jul22P447.00	PUT	447.00		$34.63 / 65	$36.95 / 65	0	0	21.231825%	-0.701593	-0.086319	0.007332	0.711097	-0.795661
XSP29Jul22C446.00	CALL	446.00		$6.43 / 238	$6.60 / 238	0	0	19.961878%	0.305298	-0.096686	0.007407	0.718430	0.286355
XSP29Jul22P446.00	PUT	446.00		$33.98 / 66	$36.31 / 66	0	0	21.381647%	-0.694702	-0.087356	0.007407	0.718430	-0.786952
XSP29Jul22C445.00	CALL	445.00		$6.76 / 221	$6.94 / 221	0	0	20.091695%	0.312275	-0.097678	0.007481	0.725572	0.292728
XSP29Jul22P445.00	PUT	445.00		$33.38 / 67	$35.71 / 67	0	0	21.581264%	-0.687725	-0.088369	0.007481	0.725572	-0.778172
XSP29Jul22C444.00	CALL	444.00		$7.11 / 221	$7.29 / 221	0	0	20.230523%	0.319336	-0.098644	0.007552	0.732513	0.299170
XSP29Jul22P444.00	PUT	444.00		$32.62 / 68	$34.95 / 68	0	0	21.543764%	-0.680664	-0.089355	0.007552	0.732513	-0.769324
XSP29Jul22C443.00	CALL	443.00		$7.47 / 204	$7.64 / 204	0	0	20.362420%	0.326479	-0.099583	0.007622	0.739243	0.305678
XSP29Jul22P443.00	PUT	443.00	$30.59	$32.02 / 69	$34.34 / 69	0	1	21.710838%	-0.673521	-0.090315	0.007622	0.739243	-0.760408
XSP29Jul22C442.00	CALL	442.00		$7.84 / 204	$8.01 / 204	0	0	20.501276%	0.333702	-0.100494	0.007689	0.745754	0.312252
XSP29Jul22P442.00	PUT	442.00		$31.39 / 70	$33.72 / 70	0	0	21.837361%	-0.666298	-0.091247	0.007689	0.745754	-0.751429
XSP29Jul22C441.00	CALL	441.00		$8.21 / 204	$8.39 / 204	0	0	20.633429%	0.341005	-0.101375	0.007754	0.752038	0.318888
XSP29Jul22P441.00	PUT	441.00		$30.77 / 70	$33.10 / 70	0	0	21.958369%	-0.658995	-0.092150	0.007754	0.752038	-0.742386
XSP29Jul22C440.00	CALL	440.00		$8.60 / 187	$8.78 / 187	0	0	20.772105%	0.348384	-0.102226	0.007816	0.758084	0.325584
XSP29Jul22P440.00	PUT	440.00		$30.18 / 71	$32.51 / 71	0	0	22.106293%	-0.651616	-0.093022	0.007816	0.758084	-0.733283
XSP29Jul22C439.00	CALL	439.00		$9.00 / 187	$9.18 / 187	0	0	20.912586%	0.355838	-0.103046	0.007876	0.763886	0.332340
XSP29Jul22P439.00	PUT	439.00		$29.54 / 72	$31.86 / 72	0	0	22.171482%	-0.644162	-0.093862	0.007876	0.763886	-0.724121
XSP29Jul22C438.00	CALL	438.00		$9.41 / 170	$9.59 / 170	0	0	21.053215%	0.363364	-0.103832	0.007933	0.769433	0.339151
XSP29Jul22P438.00	PUT	438.00		$28.95 / 73	$31.27 / 73	0	0	22.298341%	-0.636636	-0.094669	0.007933	0.769433	-0.714904
XSP29Jul22C437.00	CALL	437.00		$9.83 / 170	$10.01 / 170	0	0	21.194628%	0.370962	-0.104585	0.007988	0.774719	0.346015
XSP29Jul22P437.00	PUT	437.00		$28.35 / 74	$30.68 / 74	0	0	22.401703%	-0.629038	-0.095443	0.007988	0.774719	-0.705632
XSP29Jul22C436.00	CALL	436.00		$10.25 / 170	$10.44 / 170	0	0	21.324659%	0.378627	-0.105303	0.008039	0.779736	0.352931
XSP29Jul22P436.00	PUT	436.00	$12.96	$27.84 / 75	$30.17 / 75	0	1	22.607899%	-0.621373	-0.096182	0.008039	0.779736	-0.696310
XSP29Jul22C435.00	CALL	435.00	$26.06	$10.69 / 153	$10.88 / 153	0	1	21.466427%	0.386358	-0.105985	0.008088	0.784474	0.359895
XSP29Jul22P435.00	PUT	435.00		$27.23 / 76	$29.58 / 76	0	0	22.686344%	-0.613642	-0.096885	0.008088	0.784474	-0.686939
XSP29Jul22C434.00	CALL	434.00		$11.14 / 153	$11.33 / 153	0	0	21.608521%	0.394153	-0.106630	0.008134	0.788927	0.366905
XSP29Jul22P434.00	PUT	434.00		$26.72 / 77	$29.08 / 77	0	0	22.874593%	-0.605847	-0.097550	0.008134	0.788927	-0.677523
XSP29Jul22C433.00	CALL	433.00		$11.60 / 153	$11.79 / 153	0	0	21.751091%	0.402008	-0.107236	0.008177	0.793087	0.373958
XSP29Jul22P433.00	PUT	433.00		$26.14 / 78	$28.47 / 78	0	0	22.937355%	-0.597992	-0.098178	0.008177	0.793087	-0.668063
XSP29Jul22C432.00	CALL	432.00		$12.06 / 153	$12.26 / 153	0	0	21.887986%	0.409922	-0.107804	0.008217	0.796947	0.381051
XSP29Jul22P432.00	PUT	432.00		$25.63 / 79	$27.99 / 79	0	0	23.115275%	-0.590078	-0.098767	0.008217	0.796947	-0.658564
XSP29Jul22C431.00	CALL	431.00		$12.54 / 136	$12.74 / 136	0	0	22.031989%	0.417890	-0.108332	0.008253	0.800501	0.388182
XSP29Jul22P431.00	PUT	431.00		$26.21 / 102	$26.41 / 102	0	0	23.275579%	-0.582110	-0.099315	0.008253	0.800501	-0.649027
XSP29Jul22C430.00	CALL	430.00	$19.90	$13.02 / 136	$13.22 / 136	0	2	22.164426%	0.425911	-0.108819	0.008287	0.803741	0.395346
XSP29Jul22P430.00	PUT	430.00	$24.56	$25.69 / 102	$25.90 / 102	0	1	23.406253%	-0.574089	-0.099823	0.008287	0.803741	-0.639456
XSP29Jul22C429.00	CALL	429.00	$17.98	$13.52 / 136	$13.72 / 136	0	1	22.310425%	0.433982	-0.109265	0.008317	0.806661	0.402542
XSP29Jul22P429.00	PUT	429.00		$25.19 / 119	$25.40 / 119	0	0	23.544940%	-0.566018	-0.100290	0.008317	0.806661	-0.629854
XSP29Jul22C428.00	CALL	428.00		$14.02 / 136	$14.22 / 136	0	0	22.445211%	0.442099	-0.109668	0.008344	0.809257	0.409765
XSP29Jul22P428.00	PUT	428.00		$24.70 / 119	$24.90 / 119	0	0	23.679774%	-0.557901	-0.100714	0.008344	0.809257	-0.620224
XSP29Jul22C427.00	CALL	427.00		$13.47 / 121	$15.79 / 121	0	0	22.583238%	0.450260	-0.110028	0.008367	0.811521	0.417013
XSP29Jul22P427.00	PUT	427.00		$24.22 / 119	$24.42 / 119	0	0	23.819453%	-0.549740	-0.101095	0.008367	0.811521	-0.610569
XSP29Jul22C426.00	CALL	426.00		$15.03 / 136	$15.25 / 136	0	0	22.705155%	0.458461	-0.110344	0.008387	0.813448	0.424282
XSP29Jul22P426.00	PUT	426.00	$22.53	$23.74 / 119	$23.94 / 119	0	0	23.953008%	-0.541539	-0.101432	0.008387	0.813448	-0.600893
XSP29Jul22C425.00	CALL	425.00		$15.59 / 136	$15.79 / 136	0	0	22.869817%	0.466699	-0.110615	0.008403	0.815035	0.431570
XSP29Jul22P425.00	PUT	425.00	$12.00	$23.27 / 119	$23.48 / 119	0	1	24.094327%	-0.533301	-0.101724	0.008403	0.815035	-0.591200
XSP29Jul22C424.00	CALL	424.00		$16.12 / 119	$16.32 / 119	0	0	22.998895%	0.474971	-0.110841	0.008416	0.816276	0.438871
XSP29Jul22P424.00	PUT	424.00		$22.81 / 119	$23.02 / 119	0	0	24.231467%	-0.525029	-0.101971	0.008416	0.816276	-0.581492
XSP29Jul22C423.00	CALL	423.00		$16.67 / 119	$16.87 / 119	0	0	23.141833%	0.483273	-0.111021	0.008425	0.817167	0.446184
XSP29Jul22P423.00	PUT	423.00		$22.36 / 119	$22.57 / 119	0	0	24.370836%	-0.516727	-0.102172	0.008425	0.817167	-0.571773
XSP29Jul22C422.00	CALL	422.00		$17.22 / 119	$17.43 / 119	0	0	23.280503%	0.491603	-0.111156	0.008431	0.817705	0.453504
XSP29Jul22P422.00	PUT	422.00	$12.40	$21.92 / 119	$22.13 / 119	0	0	24.512648%	-0.508397	-0.102327	0.008431	0.817705	-0.562046
XSP29Jul22C421.00	CALL	421.00		$17.79 / 119	$17.99 / 119	0	0	23.421235%	0.499955	-0.111243	0.008433	0.817886	0.460827
XSP29Jul22P421.00	PUT	421.00		$21.49 / 119	$21.69 / 119	0	0	24.650969%	-0.500045	-0.102436	0.008433	0.817886	-0.552316
XSP29Jul22C420.00	CALL	420.00		$18.36 / 119	$18.56 / 119	0	0	23.559674%	0.508328	-0.111283	0.008431	0.817708	0.468150
XSP29Jul22P420.00	PUT	420.00	$10.78	$21.06 / 119	$21.27 / 119	0	1	24.792060%	-0.491672	-0.102497	0.008431	0.817708	-0.542586
XSP29Jul22C419.00	CALL	419.00		$18.93 / 119	$19.14 / 119	0	0	23.691202%	0.516716	-0.111276	0.008425	0.817168	0.475470
XSP29Jul22P419.00	PUT	419.00		$20.64 / 119	$20.85 / 119	0	0	24.929936%	-0.483284	-0.102511	0.008425	0.817168	-0.532860
XSP29Jul22C418.00	CALL	418.00		$19.52 / 119	$19.72 / 119	0	0	23.826827%	0.525118	-0.111221	0.008416	0.816264	0.482783
XSP29Jul22P418.00	PUT	418.00		$20.23 / 119	$20.43 / 119	0	0	25.064708%	-0.474882	-0.102477	0.008416	0.816264	-0.523141
XSP29Jul22C417.00	CALL	417.00		$20.11 / 119	$20.31 / 119	0	0	23.958970%	0.533528	-0.111118	0.008403	0.814996	0.490084
XSP29Jul22P417.00	PUT	417.00		$19.83 / 119	$20.03 / 119	0	0	25.208762%	-0.466472	-0.102395	0.008403	0.814996	-0.513434
XSP29Jul22C416.00	CALL	416.00		$20.71 / 119	$20.91 / 119	0	0	24.093897%	0.541944	-0.110968	0.008386	0.813361	0.497370
XSP29Jul22P416.00	PUT	416.00	$18.68	$19.43 / 119	$19.63 / 119	0	1	25.341486%	-0.458056	-0.102265	0.008386	0.813361	-0.503741
XSP29Jul22C415.00	CALL	415.00		$21.31 / 119	$21.52 / 119	0	0	24.225595%	0.550360	-0.110768	0.008365	0.811360	0.504637
XSP29Jul22P415.00	PUT	415.00	$9.71	$19.04 / 136	$19.24 / 136	0	1	25.482292%	-0.449640	-0.102086	0.008365	0.811360	-0.494067
XSP29Jul22C414.00	CALL	414.00		$21.93 / 119	$22.13 / 119	0	0	24.360338%	0.558775	-0.110521	0.008341	0.808993	0.511881
XSP29Jul22P414.00	PUT	414.00		$18.66 / 136	$18.86 / 136	0	0	25.624303%	-0.441225	-0.101860	0.008341	0.808993	-0.484417
XSP29Jul22C413.00	CALL	413.00		$22.55 / 119	$22.75 / 119	0	0	24.492052%	0.567183	-0.110225	0.008313	0.806261	0.519099
XSP29Jul22P413.00	PUT	413.00		$18.28 / 136	$18.48 / 136	0	0	25.757595%	-0.432817	-0.101585	0.008313	0.806261	-0.474793
XSP29Jul22C412.00	CALL	412.00		$23.17 / 119	$23.38 / 119	0	0	24.620773%	0.575582	-0.109882	0.008281	0.803163	0.526286
XSP29Jul22P412.00	PUT	412.00	$21.95	$17.91 / 136	$18.11 / 136	0	1	25.894590%	-0.424418	-0.101263	0.008281	0.803163	-0.465199
XSP29Jul22C411.00	CALL	411.00		$23.81 / 119	$24.01 / 119	0	0	24.752737%	0.583966	-0.109490	0.008245	0.799703	0.533438
XSP29Jul22P411.00	PUT	411.00		$17.55 / 136	$17.74 / 136	0	0	26.029126%	-0.416034	-0.100892	0.008245	0.799703	-0.455640
XSP29Jul22C410.00	CALL	410.00	$43.03	$24.45 / 102	$24.65 / 102	0	2	24.881690%	0.592333	-0.109051	0.008206	0.795881	0.540552
XSP29Jul22P410.00	PUT	410.00	$12.54	$17.19 / 136	$17.39 / 136	0	5	26.167437%	-0.407667	-0.100474	0.008206	0.795881	-0.446120
XSP29Jul22C409.00	CALL	409.00		$25.10 / 102	$25.30 / 102	0	0	25.018823%	0.600678	-0.108564	0.008163	0.791701	0.547624
XSP29Jul22P409.00	PUT	409.00	$14.90	$16.84 / 136	$17.04 / 136	0	13	26.303234%	-0.399322	-0.100008	0.008163	0.791701	-0.436641
XSP29Jul22C408.00	CALL	408.00		$25.75 / 102	$25.95 / 102	0	0	25.141807%	0.608997	-0.108031	0.008116	0.787166	0.554650
XSP29Jul22P408.00	PUT	408.00		$16.50 / 136	$16.69 / 136	0	0	26.441391%	-0.391003	-0.099495	0.008116	0.787166	-0.427209
XSP29Jul22C407.00	CALL	407.00		$25.36 / 87	$27.69 / 87	0	0	25.289863%	0.617287	-0.107451	0.008066	0.782280	0.561625
XSP29Jul22P407.00	PUT	407.00		$16.16 / 153	$16.36 / 153	0	0	26.580015%	-0.382713	-0.098936	0.008066	0.782280	-0.417827
XSP29Jul22C406.00	CALL	406.00		$26.07 / 86	$28.39 / 86	0	0	25.467967%	0.625544	-0.106825	0.008012	0.777045	0.568547
XSP29Jul22P406.00	PUT	406.00	$21.50	$15.83 / 153	$16.02 / 153	0	8	26.711475%	-0.374456	-0.098331	0.008012	0.777045	-0.408499
XSP29Jul22C405.00	CALL	405.00		$26.74 / 85	$29.06 / 85	0	0	25.593138%	0.633764	-0.106153	0.007954	0.771468	0.575411
XSP29Jul22P405.00	PUT	405.00	$21.33	$15.51 / 153	$15.72 / 153	0	7	26.866959%	-0.366236	-0.097680	0.007954	0.771468	-0.399228
XSP29Jul22C404.00	CALL	404.00		$27.42 / 84	$29.74 / 84	0	0	25.722837%	0.641943	-0.105437	0.007893	0.765554	0.582213
XSP29Jul22P404.00	PUT	404.00	$10.76	$15.19 / 153	$15.38 / 153	0	1	26.988919%	-0.358057	-0.096985	0.007893	0.765554	-0.390019
XSP29Jul22C403.00	CALL	403.00		$28.09 / 83	$30.45 / 83	0	0	25.857267%	0.650078	-0.104676	0.007829	0.759307	0.588951
XSP29Jul22P403.00	PUT	403.00		$14.87 / 153	$15.06 / 153	0	0	27.115832%	-0.349922	-0.096245	0.007829	0.759307	-0.380875
XSP29Jul22C402.00	CALL	402.00		$28.77 / 82	$31.12 / 82	0	0	25.963840%	0.658164	-0.103872	0.007761	0.752734	0.595619
XSP29Jul22P402.00	PUT	402.00		$14.57 / 170	$14.76 / 170	0	0	27.260956%	-0.341836	-0.095463	0.007761	0.752734	-0.371801
XSP29Jul22C401.00	CALL	401.00		$29.43 / 81	$31.76 / 81	0	0	26.028845%	0.666198	-0.103026	0.007690	0.745842	0.602215
XSP29Jul22P401.00	PUT	401.00		$14.27 / 170	$14.46 / 170	0	0	27.398445%	-0.333802	-0.094637	0.007690	0.745842	-0.362798
XSP29Jul22C400.00	CALL	400.00		$30.19 / 80	$32.51 / 80	0	0	26.224524%	0.674176	-0.102138	0.007616	0.738638	0.608734
XSP29Jul22P400.00	PUT	400.00	$6.82	$13.97 / 170	$14.16 / 170	0	3	27.528245%	-0.325824	-0.093770	0.007616	0.738638	-0.353872
XSP29Jul22C395.00	CALL	395.00		$33.67 / 76	$36.10 / 76	0	0	26.769051%	0.713108	-0.097111	0.007199	0.698214	0.640068
XSP29Jul22P395.00	PUT	395.00		$12.58 / 187	$12.76 / 187	0	0	28.206914%	-0.286892	-0.088847	0.007199	0.698214	-0.310505
XSP29Jul22C390.00	CALL	390.00		$37.45 / 73	$39.81 / 73	0	0	27.410518%	0.750136	-0.091211	0.006715	0.651297	0.669001
XSP29Jul22C385.00	CALL	385.00		$41.34 / 70	$43.66 / 70	0	0	28.052373%	0.784885	-0.084609	0.006178	0.599216	0.695176
XSP29Jul22P385.00	PUT	385.00	$6.29	$10.18 / 238	$10.35 / 238	0	4	29.576557%	-0.215115	-0.076555	0.006178	0.599216	-0.231333
XSP29Jul22C380.00	CALL	380.00		$45.16 / 67	$47.60 / 67	0	0	28.527263%	0.817046	-0.077501	0.005603	0.543465	0.718308
XSP29Jul22P380.00	PUT	380.00	$4.54	$9.15 / 272	$9.31 / 272	0	6	30.261139%	-0.182954	-0.069551	0.005603	0.543465	-0.196168
XSP29Jul22C375.00	CALL	375.00		$49.28 / 65	$51.64 / 65	0	0	29.148009%	0.846387	-0.070090	0.005007	0.485627	0.738195
XSP29Jul22P375.00	PUT	375.00	$5.20	$8.22 / 289	$8.38 / 289	0	9	30.955758%	-0.153613	-0.062245	0.005007	0.485627	-0.164249
XSP29Jul22C370.00	CALL	370.00		$53.45 / 63	$55.78 / 63	0	0	29.730520%	0.872758	-0.062585	0.004405	0.427290	0.754717