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

XSP.IN Option Chain

End of day data from May 9, 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
XSP29Jul22C449.00	CALL	449.00	$3.11	$2.83 / 408	$2.99 / 408	34	0	21.890329%	0.168940	-0.071421	0.005533	0.476821	0.142725
XSP29Jul22P490.00	PUT	490.00	$86.65	$89.33 / 50	$91.46 / 50	1	0	21.872513%	-0.957653	-0.014506	0.001981	0.170743	-1.062529
XSP29Jul22P488.00	PUT	488.00	$84.72	$87.36 / 50	$89.50 / 50	1	0	21.758154%	-0.954317	-0.016160	0.002106	0.181509	-1.055207
XSP29Jul22C457.00	CALL	457.00	$2.47	$1.75 / 527	$1.89 / 527	1	1	21.158062%	0.132829	-0.060754	0.004714	0.406204	0.112592
XSP29Jul22P430.00	PUT	430.00	$35.46	$36.79 / 65	$38.96 / 65	1	1	24.551495%	-0.718868	-0.086432	0.007405	0.638084	-0.729014
XSP29Jul22P420.00	PUT	420.00	$29.39	$30.52 / 72	$32.69 / 72	1	3	25.835605%	-0.645534	-0.096915	0.008169	0.703942	-0.647056
XSP29Jul22P390.00	PUT	390.00	$17.35	$17.54 / 136	$17.76 / 136	1	8	29.851061%	-0.391237	-0.102872	0.008431	0.726512	-0.381013
XSP29Jul22P385.00	PUT	385.00	$15.40	$15.82 / 153	$16.04 / 153	1	4	30.514685%	-0.348577	-0.099362	0.008120	0.699695	-0.338122
XSP29Jul22P375.00	PUT	375.00	$12.80	$12.84 / 204	$13.05 / 204	1	14	31.880080%	-0.267702	-0.088879	0.007228	0.622851	-0.257784
XSP29Jul22C530.00	CALL	530.00			$0.06 / 1,657	0	0	22.396526%	0.007939	-0.006115	0.000478	0.041191	0.006859
XSP29Jul22P530.00	PUT	530.00		$129.04 / 50	$131.17 / 50	0	0	25.982784%	-0.992061	0.005697	0.000478	0.041191	-1.181647
XSP29Jul22C525.00	CALL	525.00			$0.06 / 1,450	0	0	21.733458%	0.009939	-0.007448	0.000582	0.050154	0.008580
XSP29Jul22P525.00	PUT	525.00		$124.05 / 50	$126.18 / 50	0	0	25.249827%	-0.990061	0.004253	0.000582	0.050154	-1.168715
XSP29Jul22C520.00	CALL	520.00	$2.03		$0.06 / 1,050	0	0	21.059455%	0.012391	-0.009026	0.000705	0.060755	0.010687
XSP29Jul22P520.00	PUT	520.00		$119.07 / 50	$121.21 / 50	0	0	24.725754%	-0.987609	0.002564	0.000705	0.060755	-1.155396
XSP29Jul22C515.00	CALL	515.00			$0.07 / 1,550	0	0	20.716310%	0.015382	-0.010880	0.000850	0.073209	0.013253
XSP29Jul22P515.00	PUT	515.00		$114.09 / 50	$116.23 / 50	0	0	24.102684%	-0.984618	0.000599	0.000850	0.073209	-1.141617
XSP29Jul22C510.00	CALL	510.00	$0.91	$0.01 / 950	$0.07 / 950	0	0	18.870732%	0.019011	-0.013043	0.001018	0.087736	0.016363
XSP29Jul22P510.00	PUT	510.00		$109.12 / 50	$111.26 / 50	0	0	23.580564%	-0.980989	-0.001676	0.001018	0.087736	-1.127295
XSP29Jul22C505.00	CALL	505.00		$0.02 / 1,550	$0.09 / 1,250	0	0	18.804005%	0.023390	-0.015550	0.001213	0.104555	0.020111
XSP29Jul22P505.00	PUT	505.00		$104.16 / 50	$106.29 / 50	0	0	23.080203%	-0.976610	-0.004294	0.001213	0.104555	-1.112335
XSP29Jul22C500.00	CALL	500.00	$0.51	$0.05 / 1,350	$0.12 / 1,350	0	3	18.993522%	0.028644	-0.018431	0.001438	0.123875	0.024601
XSP29Jul22P500.00	PUT	500.00		$99.19 / 50	$101.33 / 50	0	0	22.533241%	-0.971356	-0.007287	0.001438	0.123875	-1.096632
XSP29Jul22C495.00	CALL	495.00	$0.73	$0.09 / 1,550	$0.16 / 950	0	5	19.116148%	0.034913	-0.021715	0.001693	0.145886	0.029949
XSP29Jul22P495.00	PUT	495.00		$94.25 / 50	$96.39 / 50	0	0	22.180694%	-0.965087	-0.010683	0.001693	0.145886	-1.080072
XSP29Jul22C490.00	CALL	490.00	$0.46	$0.15 / 1,450	$0.22 / 850	0	3	19.295980%	0.042347	-0.025427	0.001981	0.170743	0.036279
XSP29Jul22C489.00	CALL	489.00		$0.17 / 950	$0.24 / 1,150	0	0	19.400832%	0.043988	-0.026223	0.002043	0.176066	0.037675
XSP29Jul22P489.00	PUT	489.00		$88.34 / 50	$90.47 / 50	0	0	21.758592%	-0.956012	-0.015324	0.002043	0.176066	-1.058891
XSP29Jul22C488.00	CALL	488.00		$0.19 / 850	$0.25 / 850	0	0	19.424207%	0.045683	-0.027036	0.002106	0.181509	0.039117
XSP29Jul22C487.00	CALL	487.00		$0.20 / 1,250	$0.27 / 850	0	0	19.437044%	0.047434	-0.027868	0.002171	0.187071	0.040605
XSP29Jul22P487.00	PUT	487.00		$86.38 / 50	$88.51 / 50	0	0	21.675421%	-0.952566	-0.017013	0.002171	0.187071	-1.051476
XSP29Jul22C486.00	CALL	486.00		$0.22 / 1,050	$0.29 / 1,050	0	0	19.496263%	0.049242	-0.028717	0.002237	0.192753	0.042141
XSP29Jul22P486.00	PUT	486.00		$85.40 / 50	$87.54 / 50	0	0	21.663896%	-0.950758	-0.017885	0.002237	0.192753	-1.047697
XSP29Jul22C485.00	CALL	485.00	$0.68	$0.24 / 933	$0.31 / 933	0	3	19.539676%	0.051109	-0.029585	0.002304	0.198556	0.043726
XSP29Jul22P485.00	PUT	485.00		$84.42 / 50	$86.55 / 50	0	0	21.568542%	-0.948891	-0.018775	0.002304	0.198556	-1.043869
XSP29Jul22C484.00	CALL	484.00		$0.26 / 1,033	$0.33 / 833	0	0	19.569913%	0.053035	-0.030470	0.002373	0.204479	0.045362
XSP29Jul22P484.00	PUT	484.00		$83.42 / 50	$85.61 / 50	0	0	21.581421%	-0.946965	-0.019683	0.002373	0.204479	-1.039992
XSP29Jul22C483.00	CALL	483.00	$3.96	$0.28 / 1,016	$0.36 / 1,316	0	3	19.634868%	0.055023	-0.031374	0.002443	0.210522	0.047049
XSP29Jul22P483.00	PUT	483.00		$82.47 / 50	$84.60 / 50	0	0	21.512462%	-0.944977	-0.020609	0.002443	0.210522	-1.036062
XSP29Jul22C482.00	CALL	482.00		$0.30 / 1,316	$0.38 / 916	0	0	19.639439%	0.057073	-0.032296	0.002515	0.216685	0.048788
XSP29Jul22P482.00	PUT	482.00		$81.50 / 50	$83.63 / 50	0	0	21.507851%	-0.942927	-0.021554	0.002515	0.216685	-1.032080
XSP29Jul22C481.00	CALL	481.00	$0.73	$0.33 / 816	$0.41 / 1,116	0	1	19.722066%	0.059188	-0.033237	0.002587	0.222968	0.050581
XSP29Jul22P481.00	PUT	481.00		$80.53 / 50	$82.66 / 50	0	0	21.492295%	-0.940812	-0.022516	0.002587	0.222968	-1.028045
XSP29Jul22C480.00	CALL	480.00	$3.35	$0.36 / 799	$0.43 / 799	0	1	19.748025%	0.061368	-0.034195	0.002662	0.229371	0.052429
XSP29Jul22P480.00	PUT	480.00		$79.56 / 50	$81.69 / 50	0	0	21.468751%	-0.938632	-0.023497	0.002662	0.229371	-1.023955
XSP29Jul22C479.00	CALL	479.00		$0.38 / 1,199	$0.46 / 799	0	0	19.759223%	0.063615	-0.035172	0.002737	0.235894	0.054332
XSP29Jul22P479.00	PUT	479.00		$78.60 / 50	$80.73 / 50	0	0	21.500315%	-0.936385	-0.024496	0.002737	0.235894	-1.019809
XSP29Jul22C478.00	CALL	478.00		$0.41 / 1,082	$0.49 / 782	0	0	19.799417%	0.065931	-0.036166	0.002814	0.242534	0.056293
XSP29Jul22P478.00	PUT	478.00		$77.62 / 50	$79.76 / 50	0	0	21.433028%	-0.934069	-0.025512	0.002814	0.242534	-1.015606
XSP29Jul22C477.00	CALL	477.00		$0.45 / 782	$0.53 / 882	0	0	19.893621%	0.068316	-0.037178	0.002893	0.249292	0.058312
XSP29Jul22P477.00	PUT	477.00		$76.66 / 50	$78.79 / 50	0	0	21.417045%	-0.931684	-0.026547	0.002893	0.249292	-1.011344
XSP29Jul22C476.00	CALL	476.00	$1.03	$0.48 / 765	$0.56 / 765	0	4	19.903137%	0.070773	-0.038208	0.002973	0.256167	0.060390
XSP29Jul22P476.00	PUT	476.00		$75.72 / 50	$77.84 / 50	0	0	21.500181%	-0.929227	-0.027599	0.002973	0.256167	-1.007023
XSP29Jul22C475.00	CALL	475.00		$0.51 / 1,165	$0.60 / 765	0	0	19.938969%	0.073302	-0.039256	0.003054	0.263157	0.062529
XSP29Jul22P475.00	PUT	475.00		$74.71 / 51	$76.90 / 51	0	0	21.414083%	-0.926698	-0.028669	0.003054	0.263157	-1.002642
XSP29Jul22C474.00	CALL	474.00		$0.55 / 1,048	$0.64 / 748	0	0	19.988413%	0.075905	-0.040320	0.003136	0.270261	0.064729
XSP29Jul22P474.00	PUT	474.00		$73.78 / 51	$75.91 / 51	0	0	21.398835%	-0.924095	-0.029756	0.003136	0.270261	-0.998199
XSP29Jul22C473.00	CALL	473.00		$0.60 / 731	$0.69 / 831	0	0	20.087398%	0.078584	-0.041402	0.003220	0.277477	0.066992
XSP29Jul22P473.00	PUT	473.00		$72.80 / 51	$74.99 / 51	0	0	21.423930%	-0.921416	-0.030860	0.003220	0.277477	-0.993694
XSP29Jul22C472.00	CALL	472.00	$3.03	$0.64 / 731	$0.73 / 731	0	25	20.110156%	0.081340	-0.042501	0.003305	0.284804	0.069319
XSP29Jul22P472.00	PUT	472.00		$71.90 / 51	$74.02 / 51	0	0	21.509683%	-0.918660	-0.031981	0.003305	0.284804	-0.989124
XSP29Jul22C471.00	CALL	471.00	$1.98	$0.69 / 714	$0.79 / 914	0	3	20.202721%	0.084174	-0.043617	0.003391	0.292240	0.071711
XSP29Jul22P471.00	PUT	471.00		$70.93 / 51	$73.06 / 51	0	0	21.443206%	-0.915826	-0.033119	0.003391	0.292240	-0.984490
XSP29Jul22C470.00	CALL	470.00	$1.43	$0.74 / 697	$0.84 / 797	0	3	20.250944%	0.087088	-0.044748	0.003479	0.299783	0.074169
XSP29Jul22P470.00	PUT	470.00		$69.98 / 51	$72.11 / 51	0	0	21.438203%	-0.912912	-0.034273	0.003479	0.299783	-0.979790
XSP29Jul22C469.00	CALL	469.00		$0.79 / 697	$0.89 / 697	0	0	20.285636%	0.090083	-0.045896	0.003568	0.307430	0.076694
XSP29Jul22P469.00	PUT	469.00		$69.04 / 51	$71.17 / 51	0	0	21.465496%	-0.909917	-0.035443	0.003568	0.307430	-0.975022
XSP29Jul22C468.00	CALL	468.00		$0.85 / 680	$0.95 / 680	0	0	20.355354%	0.093161	-0.047059	0.003658	0.315179	0.079288
XSP29Jul22P468.00	PUT	468.00	$22.78	$68.10 / 51	$70.23 / 51	0	1	21.483845%	-0.906839	-0.036629	0.003658	0.315179	-0.970186
XSP29Jul22C467.00	CALL	467.00		$0.91 / 663	$1.02 / 863	0	0	20.434143%	0.096323	-0.048238	0.003749	0.323026	0.081950
XSP29Jul22P467.00	PUT	467.00		$67.17 / 51	$69.30 / 51	0	0	21.531857%	-0.903677	-0.037830	0.003749	0.323026	-0.965281
XSP29Jul22C466.00	CALL	466.00	$2.80	$0.97 / 663	$1.08 / 663	0	34	20.474491%	0.099569	-0.049432	0.003841	0.330971	0.084683
XSP29Jul22P466.00	PUT	466.00		$66.21 / 52	$68.40 / 52	0	0	21.564654%	-0.900431	-0.039045	0.003841	0.330971	-0.960306
XSP29Jul22C465.00	CALL	465.00	$1.95	$1.04 / 646	$1.15 / 646	0	7	20.546379%	0.102902	-0.050639	0.003934	0.339008	0.087487
XSP29Jul22P465.00	PUT	465.00		$65.31 / 52	$67.44 / 52	0	0	21.587539%	-0.897098	-0.040275	0.003934	0.339008	-0.955260
XSP29Jul22C464.00	CALL	464.00		$1.11 / 629	$1.23 / 629	0	0	20.620682%	0.106323	-0.051861	0.004028	0.347135	0.090363
XSP29Jul22P464.00	PUT	464.00		$64.38 / 52	$66.52 / 52	0	0	21.617618%	-0.893677	-0.041519	0.004028	0.347135	-0.950141
XSP29Jul22C463.00	CALL	463.00	$11.34	$1.19 / 612	$1.31 / 612	0	3	20.696929%	0.109833	-0.053096	0.004124	0.355348	0.093312
XSP29Jul22P463.00	PUT	463.00		$63.47 / 52	$65.60 / 52	0	0	21.671081%	-0.890167	-0.042777	0.004124	0.355348	-0.944949
XSP29Jul22C462.00	CALL	462.00	$2.78	$1.27 / 612	$1.39 / 612	0	52	20.760222%	0.113434	-0.054344	0.004220	0.363643	0.096335
XSP29Jul22P462.00	PUT	462.00		$62.55 / 52	$64.69 / 52	0	0	21.711950%	-0.886566	-0.044047	0.004220	0.363643	-0.939684
XSP29Jul22C461.00	CALL	461.00	$3.73	$1.36 / 595	$1.48 / 595	0	5	20.844741%	0.117125	-0.055604	0.004317	0.372016	0.099434
XSP29Jul22P461.00	PUT	461.00		$61.60 / 52	$63.73 / 52	0	0	21.610693%	-0.882875	-0.045329	0.004317	0.372016	-0.934343
XSP29Jul22C460.00	CALL	460.00	$7.62	$1.45 / 578	$1.58 / 578	0	1	20.931058%	0.120910	-0.056876	0.004415	0.380464	0.102608
XSP29Jul22P460.00	PUT	460.00	$53.09	$60.74 / 53	$62.87 / 53	0	6	21.804530%	-0.879090	-0.046623	0.004415	0.380464	-0.928927
XSP29Jul22C459.00	CALL	459.00		$1.54 / 561	$1.67 / 561	0	0	20.984115%	0.124788	-0.058158	0.004514	0.388981	0.105858
XSP29Jul22P459.00	PUT	459.00		$59.84 / 53	$61.97 / 53	0	0	21.853450%	-0.875212	-0.047928	0.004514	0.388981	-0.923433
XSP29Jul22C458.00	CALL	458.00	$2.87	$1.64 / 544	$1.78 / 544	0	34	21.072220%	0.128760	-0.059451	0.004614	0.397562	0.109186
XSP29Jul22P458.00	PUT	458.00		$58.95 / 53	$61.08 / 53	0	0	21.923932%	-0.871240	-0.049244	0.004614	0.397562	-0.917863
XSP29Jul22P457.00	PUT	457.00		$58.07 / 53	$60.20 / 53	0	0	22.006863%	-0.867171	-0.050568	0.004714	0.406204	-0.912215
XSP29Jul22C456.00	CALL	456.00		$1.87 / 527	$2.01 / 510	0	0	21.262236%	0.136995	-0.062065	0.004815	0.414900	0.116077
XSP29Jul22P456.00	PUT	456.00		$57.17 / 54	$59.31 / 54	0	0	22.034870%	-0.863005	-0.051902	0.004815	0.414900	-0.906487
XSP29Jul22C455.00	CALL	455.00	$3.45	$1.98 / 510	$2.13 / 510	0	35	21.333929%	0.141258	-0.063385	0.004916	0.423646	0.119641
XSP29Jul22P455.00	PUT	455.00	$19.36	$56.29 / 54	$58.43 / 54	0	1	22.090718%	-0.858742	-0.053244	0.004916	0.423646	-0.900680
XSP29Jul22C454.00	CALL	454.00		$2.11 / 493	$2.26 / 493	0	0	21.432732%	0.145620	-0.064711	0.005018	0.432435	0.123286
XSP29Jul22P454.00	PUT	454.00	$20.80	$55.40 / 54	$57.58 / 54	0	1	22.162467%	-0.854380	-0.054592	0.005018	0.432435	-0.894794
XSP29Jul22C453.00	CALL	453.00		$2.24 / 476	$2.39 / 476	0	0	21.515536%	0.150082	-0.066044	0.005121	0.441261	0.127011
XSP29Jul22P453.00	PUT	453.00		$54.56 / 54	$56.69 / 54	0	0	22.230795%	-0.849918	-0.055948	0.005121	0.441261	-0.888826
XSP29Jul22C452.00	CALL	452.00	$25.71	$2.38 / 459	$2.53 / 459	0	1	21.610766%	0.154644	-0.067382	0.005223	0.450120	0.130817
XSP29Jul22P452.00	PUT	452.00	$18.18	$53.70 / 55	$55.84 / 55	0	1	22.314110%	-0.845356	-0.057308	0.005223	0.450120	-0.882778
XSP29Jul22C451.00	CALL	451.00	$4.44	$2.52 / 442	$2.68 / 442	0	1	21.703133%	0.159308	-0.068725	0.005327	0.459004	0.134704
XSP29Jul22P451.00	PUT	451.00		$52.83 / 55	$55.01 / 55	0	0	22.391391%	-0.840692	-0.058673	0.005327	0.459004	-0.876648
XSP29Jul22C450.00	CALL	450.00		$2.67 / 425	$2.83 / 425	0	0	21.792455%	0.164073	-0.070072	0.005430	0.467906	0.138674
XSP29Jul22P450.00	PUT	450.00	$19.73	$52.01 / 55	$54.14 / 55	0	1	22.471619%	-0.835927	-0.060042	0.005430	0.467906	-0.870436
XSP29Jul22P449.00	PUT	449.00		$51.18 / 56	$53.31 / 56	0	0	22.568414%	-0.831060	-0.061413	0.005533	0.476821	-0.864142
XSP29Jul22C448.00	CALL	448.00		$3.00 / 391	$3.16 / 391	0	0	21.997480%	0.173910	-0.072771	0.005637	0.485740	0.146859
XSP29Jul22P448.00	PUT	448.00		$50.34 / 56	$52.47 / 56	0	0	22.632854%	-0.826090	-0.062786	0.005637	0.485740	-0.857765
XSP29Jul22C447.00	CALL	447.00		$3.17 / 374	$3.34 / 391	0	0	22.100181%	0.178984	-0.074122	0.005740	0.494658	0.151076
XSP29Jul22P447.00	PUT	447.00		$49.50 / 57	$51.68 / 57	0	0	22.738811%	-0.821016	-0.064160	0.005740	0.494658	-0.851306
XSP29Jul22C446.00	CALL	446.00		$3.35 / 374	$3.52 / 374	0	0	22.198720%	0.184162	-0.075473	0.005844	0.503565	0.155376
XSP29Jul22P446.00	PUT	446.00		$48.70 / 57	$50.83 / 57	0	0	22.804992%	-0.815838	-0.065532	0.005844	0.503565	-0.844764
XSP29Jul22C445.00	CALL	445.00	$8.60	$3.54 / 357	$3.71 / 357	0	15	22.303623%	0.189444	-0.076822	0.005947	0.512456	0.159758
XSP29Jul22P445.00	PUT	445.00		$47.88 / 57	$50.05 / 57	0	0	22.914281%	-0.810556	-0.066904	0.005947	0.512456	-0.838139
XSP29Jul22C444.00	CALL	444.00		$3.74 / 357	$3.91 / 357	0	0	22.415472%	0.194830	-0.078168	0.006050	0.521322	0.164224
XSP29Jul22P444.00	PUT	444.00		$47.10 / 58	$49.23 / 58	0	0	23.004739%	-0.805170	-0.068272	0.006050	0.521322	-0.831431
XSP29Jul22C443.00	CALL	443.00		$3.94 / 340	$4.12 / 340	0	0	22.520646%	0.200321	-0.079510	0.006152	0.530155	0.168772
XSP29Jul22P443.00	PUT	443.00	$30.59	$46.31 / 58	$48.44 / 58	0	1	23.105164%	-0.799679	-0.069636	0.006152	0.530155	-0.824641
XSP29Jul22C442.00	CALL	442.00		$4.15 / 340	$4.33 / 340	0	0	22.624047%	0.205916	-0.080846	0.006254	0.538947	0.173403
XSP29Jul22P442.00	PUT	442.00		$45.53 / 59	$47.66 / 59	0	0	23.210586%	-0.794084	-0.070995	0.006254	0.538947	-0.817767
XSP29Jul22C441.00	CALL	441.00		$4.37 / 323	$4.56 / 323	0	0	22.740767%	0.211616	-0.082177	0.006356	0.547690	0.178116
XSP29Jul22P441.00	PUT	441.00		$44.71 / 59	$46.84 / 59	0	0	23.225671%	-0.788384	-0.072348	0.006356	0.547690	-0.810812
XSP29Jul22C440.00	CALL	440.00	$10.76	$4.60 / 306	$4.79 / 306	0	15	22.851753%	0.217421	-0.083499	0.006456	0.556374	0.182911
XSP29Jul22P440.00	PUT	440.00		$43.94 / 60	$46.07 / 60	0	0	23.324707%	-0.782579	-0.073693	0.006456	0.556374	-0.803774
XSP29Jul22C439.00	CALL	439.00		$4.84 / 306	$5.03 / 306	0	0	22.968274%	0.223330	-0.084813	0.006556	0.564993	0.187788
XSP29Jul22P439.00	PUT	439.00		$43.23 / 60	$45.36 / 60	0	0	23.516147%	-0.776670	-0.075029	0.006556	0.564993	-0.796655
XSP29Jul22C438.00	CALL	438.00		$5.09 / 289	$5.28 / 289	0	0	23.086354%	0.229343	-0.086117	0.006656	0.573536	0.192746
XSP29Jul22P438.00	PUT	438.00		$42.46 / 61	$44.63 / 61	0	0	23.623653%	-0.770657	-0.076355	0.006656	0.573536	-0.789454
XSP29Jul22C437.00	CALL	437.00		$5.34 / 289	$5.54 / 289	0	0	23.202342%	0.235460	-0.087409	0.006754	0.581995	0.197785
XSP29Jul22P437.00	PUT	437.00		$41.69 / 61	$43.82 / 61	0	0	23.645534%	-0.764540	-0.077669	0.006754	0.581995	-0.782173
XSP29Jul22C436.00	CALL	436.00		$5.61 / 272	$5.80 / 272	0	0	23.322313%	0.241680	-0.088688	0.006851	0.590361	0.202904
XSP29Jul22P436.00	PUT	436.00	$12.96	$40.98 / 62	$43.15 / 62	0	1	23.830772%	-0.758320	-0.078970	0.006851	0.590361	-0.774812
XSP29Jul22C435.00	CALL	435.00	$26.06	$5.88 / 272	$6.08 / 272	0	1	23.441661%	0.248003	-0.089953	0.006947	0.598624	0.208101
XSP29Jul22P435.00	PUT	435.00		$40.26 / 62	$42.43 / 62	0	0	23.948394%	-0.751997	-0.080257	0.006947	0.598624	-0.767371
XSP29Jul22C434.00	CALL	434.00		$6.17 / 255	$6.37 / 255	0	0	23.573969%	0.254428	-0.091202	0.007041	0.606777	0.213378
XSP29Jul22P434.00	PUT	434.00		$39.55 / 63	$41.72 / 63	0	0	24.070063%	-0.745572	-0.081529	0.007041	0.606777	-0.759852
XSP29Jul22C433.00	CALL	433.00		$6.46 / 255	$6.66 / 255	0	0	23.693526%	0.260955	-0.092434	0.007135	0.614808	0.218731
XSP29Jul22P433.00	PUT	433.00		$38.86 / 63	$40.99 / 63	0	0	24.175583%	-0.739045	-0.082783	0.007135	0.614808	-0.752256
XSP29Jul22C432.00	CALL	432.00		$6.76 / 238	$6.96 / 238	0	0	23.813032%	0.267581	-0.093648	0.007226	0.622709	0.224162
XSP29Jul22P432.00	PUT	432.00		$38.15 / 64	$40.32 / 64	0	0	24.304600%	-0.732419	-0.084020	0.007226	0.622709	-0.744584
XSP29Jul22C431.00	CALL	431.00		$7.06 / 238	$7.27 / 238	0	0	23.930419%	0.274307	-0.094842	0.007316	0.630471	0.229667
XSP29Jul22P431.00	PUT	431.00		$37.47 / 65	$39.63 / 65	0	0	24.426613%	-0.725693	-0.085236	0.007316	0.630471	-0.736836
XSP29Jul22C430.00	CALL	430.00	$19.90	$7.38 / 221	$7.59 / 221	0	2	24.057199%	0.281132	-0.096015	0.007405	0.638084	0.235247
XSP29Jul22C429.00	CALL	429.00	$17.98	$7.71 / 221	$7.92 / 221	0	1	24.186319%	0.288053	-0.097166	0.007491	0.645538	0.240899
XSP29Jul22P429.00	PUT	429.00		$36.12 / 66	$38.29 / 66	0	0	24.671290%	-0.711947	-0.087604	0.007491	0.645538	-0.721119
XSP29Jul22C428.00	CALL	428.00		$8.05 / 204	$8.26 / 204	0	0	24.317704%	0.295071	-0.098292	0.007576	0.652825	0.246623
XSP29Jul22P428.00	PUT	428.00		$35.48 / 67	$37.61 / 67	0	0	24.793811%	-0.704929	-0.088753	0.007576	0.652825	-0.713153
XSP29Jul22C427.00	CALL	427.00		$8.39 / 204	$8.61 / 204	0	0	24.443726%	0.302183	-0.099394	0.007658	0.659933	0.252416
XSP29Jul22P427.00	PUT	427.00		$34.82 / 67	$36.98 / 67	0	0	24.926437%	-0.697817	-0.089877	0.007658	0.659933	-0.705117
XSP29Jul22C426.00	CALL	426.00		$8.75 / 204	$8.96 / 204	0	0	24.572023%	0.309388	-0.100468	0.007739	0.666855	0.258278
XSP29Jul22P426.00	PUT	426.00	$22.53	$34.18 / 68	$36.34 / 68	0	0	25.053998%	-0.690612	-0.090974	0.007739	0.666855	-0.697012
XSP29Jul22C425.00	CALL	425.00		$9.11 / 187	$9.33 / 187	0	0	24.702516%	0.316683	-0.101515	0.007817	0.673581	0.264206
XSP29Jul22P425.00	PUT	425.00	$12.00	$33.56 / 69	$35.69 / 69	0	1	25.176663%	-0.683317	-0.092042	0.007817	0.673581	-0.688842
XSP29Jul22C424.00	CALL	424.00		$9.48 / 187	$9.70 / 187	0	0	24.827850%	0.324069	-0.102531	0.007892	0.680101	0.270199
XSP29Jul22P424.00	PUT	424.00		$32.94 / 69	$35.07 / 69	0	0	25.309108%	-0.675931	-0.093081	0.007892	0.680101	-0.680606
XSP29Jul22C423.00	CALL	423.00		$9.86 / 187	$10.08 / 187	0	0	24.955419%	0.331542	-0.103517	0.007965	0.686407	0.276255
XSP29Jul22P423.00	PUT	423.00		$32.31 / 70	$34.47 / 70	0	0	25.436681%	-0.668458	-0.094089	0.007965	0.686407	-0.672308
XSP29Jul22C422.00	CALL	422.00		$10.25 / 170	$10.47 / 170	0	0	25.084626%	0.339100	-0.104471	0.008036	0.692488	0.282372
XSP29Jul22P422.00	PUT	422.00	$12.40	$31.59 / 71	$33.81 / 71	0	0	25.444587%	-0.660900	-0.095065	0.008036	0.692488	-0.663949
XSP29Jul22C421.00	CALL	421.00		$10.65 / 170	$10.87 / 170	0	0	25.217103%	0.346743	-0.105391	0.008104	0.698336	0.288547
XSP29Jul22P421.00	PUT	421.00		$31.13 / 72	$33.26 / 72	0	0	25.706340%	-0.653257	-0.096008	0.008104	0.698336	-0.655531
XSP29Jul22C420.00	CALL	420.00		$11.06 / 170	$11.28 / 170	0	0	25.352647%	0.354466	-0.106276	0.008169	0.703942	0.294779
XSP29Jul22C419.00	CALL	419.00		$11.48 / 153	$11.70 / 153	0	0	25.485100%	0.362268	-0.107125	0.008231	0.709298	0.301065
XSP29Jul22P419.00	PUT	419.00	$21.37	$29.83 / 73	$32.05 / 73	0	2	25.843321%	-0.637732	-0.097786	0.008231	0.709298	-0.638528
XSP29Jul22C418.00	CALL	418.00		$11.91 / 153	$12.13 / 153	0	0	25.624322%	0.370147	-0.107936	0.008290	0.714395	0.307403
XSP29Jul22P418.00	PUT	418.00		$29.39 / 74	$31.52 / 74	0	0	26.095264%	-0.629853	-0.098619	0.008290	0.714395	-0.629948
XSP29Jul22C417.00	CALL	417.00		$12.34 / 153	$12.56 / 153	0	0	25.751627%	0.378100	-0.108708	0.008346	0.719224	0.313790
XSP29Jul22P417.00	PUT	417.00		$28.83 / 75	$30.96 / 75	0	0	26.230836%	-0.621900	-0.099414	0.008346	0.719224	-0.621318
XSP29Jul22C416.00	CALL	416.00		$12.78 / 153	$13.02 / 153	0	0	25.894791%	0.386124	-0.109441	0.008399	0.723777	0.320224
XSP29Jul22P416.00	PUT	416.00	$18.68	$28.26 / 76	$30.42 / 76	0	1	26.361852%	-0.613876	-0.100169	0.008399	0.723777	-0.612641
XSP29Jul22C415.00	CALL	415.00		$13.24 / 136	$13.46 / 136	0	0	26.026400%	0.394216	-0.110132	0.008449	0.728046	0.326702
XSP29Jul22P415.00	PUT	415.00	$9.71	$28.64 / 102	$28.85 / 102	0	1	26.427232%	-0.605784	-0.100882	0.008449	0.728046	-0.603921
XSP29Jul22C414.00	CALL	414.00		$13.70 / 136	$13.93 / 136	0	0	26.167108%	0.402374	-0.110781	0.008495	0.732025	0.333222
XSP29Jul22P414.00	PUT	414.00		$28.11 / 102	$28.32 / 102	0	0	26.570307%	-0.597626	-0.101553	0.008495	0.732025	-0.595159
XSP29Jul22C413.00	CALL	413.00		$14.17 / 136	$14.40 / 136	0	0	26.303387%	0.410595	-0.111386	0.008538	0.735704	0.339779
XSP29Jul22P413.00	PUT	413.00		$27.58 / 102	$27.79 / 102	0	0	26.702380%	-0.589405	-0.102181	0.008538	0.735704	-0.586359
XSP29Jul22C412.00	CALL	412.00		$14.65 / 136	$14.87 / 136	0	0	26.435398%	0.418875	-0.111947	0.008577	0.739078	0.346373
XSP29Jul22P412.00	PUT	412.00	$21.95	$27.06 / 119	$27.27 / 119	0	1	26.837127%	-0.581125	-0.102764	0.008577	0.739078	-0.577523
XSP29Jul22C411.00	CALL	411.00		$15.13 / 136	$15.36 / 136	0	0	26.569984%	0.427212	-0.112462	0.008612	0.742140	0.352998
XSP29Jul22P411.00	PUT	411.00		$26.55 / 119	$26.76 / 119	0	0	26.974608%	-0.572788	-0.103302	0.008612	0.742140	-0.568655
XSP29Jul22C410.00	CALL	410.00	$43.03	$15.63 / 136	$15.85 / 136	0	2	26.707222%	0.435601	-0.112931	0.008644	0.744883	0.359653
XSP29Jul22P410.00	PUT	410.00	$13.81	$26.04 / 119	$26.26 / 119	0	20	27.108604%	-0.564399	-0.103793	0.008644	0.744883	-0.559758
XSP29Jul22C409.00	CALL	409.00		$16.13 / 136	$16.35 / 136	0	0	26.842817%	0.444041	-0.113352	0.008672	0.747300	0.366334
XSP29Jul22P409.00	PUT	409.00	$14.90	$25.54 / 119	$25.77 / 119	0	13	27.242271%	-0.555959	-0.104237	0.008672	0.747300	-0.550834
XSP29Jul22C408.00	CALL	408.00		$16.64 / 136	$16.86 / 136	0	0	26.975270%	0.452526	-0.113725	0.008696	0.749387	0.373038
XSP29Jul22P408.00	PUT	408.00		$25.06 / 119	$25.28 / 119	0	0	27.383007%	-0.547474	-0.104632	0.008696	0.749387	-0.541888
XSP29Jul22C407.00	CALL	407.00		$17.16 / 119	$17.38 / 119	0	0	27.114981%	0.461054	-0.114049	0.008717	0.751138	0.379762
XSP29Jul22P407.00	PUT	407.00		$24.58 / 119	$24.80 / 119	0	0	27.519556%	-0.538946	-0.104978	0.008717	0.751138	-0.532922
XSP29Jul22C406.00	CALL	406.00		$17.68 / 119	$17.91 / 119	0	0	27.250642%	0.469622	-0.114323	0.008733	0.752548	0.386501
XSP29Jul22P406.00	PUT	406.00	$21.50	$24.11 / 119	$24.33 / 119	0	8	27.658893%	-0.530378	-0.105274	0.008733	0.752548	-0.523940
XSP29Jul22C405.00	CALL	405.00		$18.22 / 119	$18.44 / 119	0	0	27.389166%	0.478224	-0.114547	0.008745	0.753613	0.393254
XSP29Jul22P405.00	PUT	405.00	$12.42	$23.65 / 119	$23.87 / 119	0	20	27.801265%	-0.521776	-0.105520	0.008745	0.753613	-0.514945
XSP29Jul22C404.00	CALL	404.00		$18.76 / 119	$18.98 / 119	0	0	27.524132%	0.486858	-0.114719	0.008754	0.754328	0.400015
XSP29Jul22P404.00	PUT	404.00	$10.76	$23.19 / 119	$23.41 / 119	0	1	27.933620%	-0.513142	-0.105714	0.008754	0.754328	-0.505941
XSP29Jul22C403.00	CALL	403.00		$19.31 / 119	$19.53 / 119	0	0	27.662335%	0.495519	-0.114839	0.008758	0.754690	0.406782
XSP29Jul22P403.00	PUT	403.00		$22.74 / 119	$22.97 / 119	0	0	28.076001%	-0.504481	-0.105857	0.008758	0.754690	-0.496932
XSP29Jul22C402.00	CALL	402.00		$19.86 / 119	$20.09 / 119	0	0	27.797280%	0.504205	-0.114907	0.008758	0.754695	0.413551
XSP29Jul22P402.00	PUT	402.00		$22.30 / 119	$22.52 / 119	0	0	28.208655%	-0.495795	-0.105948	0.008758	0.754695	-0.487920
XSP29Jul22C401.00	CALL	401.00		$20.43 / 119	$20.65 / 119	0	0	27.935708%	0.512909	-0.114923	0.008754	0.754342	0.420318
XSP29Jul22P401.00	PUT	401.00		$21.87 / 119	$22.09 / 119	0	0	28.351573%	-0.487091	-0.105985	0.008754	0.754342	-0.478911
XSP29Jul22C400.00	CALL	400.00		$20.99 / 119	$21.22 / 119	0	0	28.066886%	0.521630	-0.114885	0.008746	0.753628	0.427080
XSP29Jul22P400.00	PUT	400.00	$6.82	$21.44 / 119	$21.66 / 119	0	3	28.487409%	-0.478370	-0.105970	0.008746	0.753628	-0.469907
XSP29Jul22C395.00	CALL	395.00		$23.95 / 119	$24.17 / 119	0	0	28.739094%	0.565319	-0.113893	0.008641	0.744598	0.460671
XSP29Jul22P395.00	PUT	395.00		$19.41 / 136	$19.63 / 136	0	0	29.171852%	-0.434681	-0.105090	0.008641	0.744598	-0.425103
XSP29Jul22C390.00	CALL	390.00		$27.07 / 102	$27.28 / 102	0	0	29.402018%	0.608763	-0.111565	0.008431	0.726512	0.493548
XSP29Jul22C385.00	CALL	385.00		$29.38 / 86	$31.50 / 86	0	0	30.046077%	0.651423	-0.107943	0.008120	0.699695	0.525227
XSP29Jul22C380.00	CALL	380.00		$32.79 / 81	$34.91 / 81	0	0	30.683241%	0.692769	-0.103120	0.007715	0.664813	0.555237
XSP29Jul22P380.00	PUT	380.00	$4.54	$14.26 / 187	$14.47 / 187	0	6	31.190292%	-0.307231	-0.094650	0.007715	0.664813	-0.296900
XSP29Jul22C375.00	CALL	375.00		$36.30 / 77	$38.46 / 77	0	0	31.291943%	0.732298	-0.097237	0.007228	0.622851	0.583140
XSP29Jul22C370.00	CALL	370.00		$40.00 / 73	$42.16 / 73	0	0	31.958214%	0.769560	-0.090474	0.006673	0.575069	0.608552
XSP29Jul22P370.00	PUT	370.00	$7.72	$11.55 / 221	$11.76 / 221	0	1,356	32.573984%	-0.230440	-0.082228	0.006673	0.575069	-0.221160