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

XSP.IN Option Chain

End of day data from May 11, 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
XSP29Jul22C445.00	CALL	445.00	$2.79	$2.39 / 459	$2.54 / 459	17	15	21.826362%	0.161307	-0.070936	0.005371	0.450659	0.131068
XSP29Jul22P370.00	PUT	370.00	$11.46	$12.11 / 204	$12.32 / 204	10	1,356	31.262927%	-0.272336	-0.091994	0.007291	0.611792	-0.252620
XSP29Jul22C466.00	CALL	466.00	$0.83	$0.61 / 956	$0.71 / 956	6	34	20.411944%	0.082638	-0.044042	0.003345	0.280684	0.067684
XSP29Jul22P400.00	PUT	400.00	$19.01	$23.34 / 119	$23.56 / 119	1	3	27.621266%	-0.527065	-0.108281	0.008740	0.733306	-0.501341
XSP29Jul22C530.00	CALL	530.00			$0.05 / 1,675	0	0	23.278379%	0.006218	-0.005047	0.000385	0.032330	0.005169
XSP29Jul22P530.00	PUT	530.00		$134.91 / 50	$137.29 / 50	0	0	31.490159%	-0.993782	0.006550	0.000385	0.032330	-1.154440
XSP29Jul22C525.00	CALL	525.00			$0.05 / 1,375	0	0	22.617725%	0.007811	-0.006174	0.000471	0.039542	0.006488
XSP29Jul22P525.00	PUT	525.00		$129.93 / 50	$132.31 / 50	0	0	30.757147%	-0.992189	0.005313	0.000471	0.039542	-1.142181
XSP29Jul22C520.00	CALL	520.00	$2.03		$0.05 / 850	0	0	21.950309%	0.009773	-0.007517	0.000574	0.048127	0.008111
XSP29Jul22P520.00	PUT	520.00		$124.95 / 50	$127.33 / 50	0	0	30.007647%	-0.990227	0.003861	0.000574	0.048127	-1.129618
XSP29Jul22C515.00	CALL	515.00			$0.06 / 1,575	0	0	21.678170%	0.012178	-0.009106	0.000695	0.058283	0.010098
XSP29Jul22P515.00	PUT	515.00		$119.97 / 1	$122.35 / 50	0	0	29.238584%	-0.987822	0.002162	0.000695	0.058283	-1.116692
XSP29Jul22C510.00	CALL	510.00	$0.91		$0.06 / 950	0	0	20.979814%	0.015111	-0.010973	0.000837	0.070215	0.012518
XSP29Jul22P510.00	PUT	510.00		$114.99 / 50	$117.37 / 50	0	0	28.452592%	-0.984889	0.000185	0.000837	0.070215	-1.103332
XSP29Jul22C505.00	CALL	505.00			$0.07 / 1,250	0	0	20.616217%	0.018670	-0.013153	0.001003	0.084136	0.015450
XSP29Jul22P505.00	PUT	505.00		$110.01 / 50	$112.40 / 50	0	0	27.686351%	-0.981330	-0.002104	0.001003	0.084136	-1.089460
XSP29Jul22C500.00	CALL	500.00	$0.51	$0.01 / 1,782	$0.08 / 950	0	3	18.970003%	0.022964	-0.015679	0.001195	0.100258	0.018983
XSP29Jul22P500.00	PUT	500.00		$105.05 / 50	$107.23 / 1	0	0	26.219157%	-0.977036	-0.004740	0.001195	0.100258	-1.074987
XSP29Jul22C495.00	CALL	495.00	$0.73	$0.04 / 1,475	$0.11 / 1,375	0	5	19.297978%	0.028117	-0.018584	0.001416	0.118786	0.023217
XSP29Jul22P495.00	PUT	495.00		$100.09 / 50	$102.28 / 1	0	0	25.586526%	-0.971883	-0.007754	0.001416	0.118786	-1.059814
XSP29Jul22C490.00	CALL	490.00	$0.46	$0.08 / 1,175	$0.15 / 1,375	0	3	19.504704%	0.034266	-0.021898	0.001667	0.139905	0.028260
XSP29Jul22P490.00	PUT	490.00	$86.65	$95.14 / 50	$97.53 / 50	0	1	25.607585%	-0.965734	-0.011177	0.001667	0.139905	-1.043831
XSP29Jul22C489.00	CALL	489.00		$0.09 / 1,175	$0.16 / 1,375	0	0	19.547292%	0.035629	-0.022612	0.001722	0.144454	0.029376
XSP29Jul22P489.00	PUT	489.00		$94.15 / 50	$96.54 / 50	0	0	25.467128%	-0.964371	-0.011912	0.001722	0.144454	-1.040527
XSP29Jul22C488.00	CALL	488.00		$0.10 / 1,175	$0.17 / 1,375	0	0	19.575326%	0.037038	-0.023343	0.001777	0.149114	0.030530
XSP29Jul22P488.00	PUT	488.00	$84.72	$93.17 / 50	$95.55 / 50	0	1	25.352715%	-0.962962	-0.012666	0.001777	0.149114	-1.037185
XSP29Jul22C487.00	CALL	487.00		$0.11 / 1,275	$0.18 / 1,050	0	0	19.592686%	0.038495	-0.024092	0.001834	0.153886	0.031723
XSP29Jul22P487.00	PUT	487.00		$92.18 / 50	$94.56 / 50	0	0	25.209336%	-0.961505	-0.013437	0.001834	0.153886	-1.033804
XSP29Jul22C486.00	CALL	486.00		$0.12 / 1,475	$0.19 / 950	0	0	19.598875%	0.040002	-0.024859	0.001892	0.158771	0.032957
XSP29Jul22P486.00	PUT	486.00		$91.22 / 50	$93.63 / 50	0	0	25.329809%	-0.959998	-0.014226	0.001892	0.158771	-1.030383
XSP29Jul22C485.00	CALL	485.00	$0.68	$0.14 / 850	$0.20 / 850	0	3	19.672122%	0.041560	-0.025644	0.001952	0.163770	0.034231
XSP29Jul22P485.00	PUT	485.00		$90.21 / 50	$92.59 / 50	0	0	24.975255%	-0.958440	-0.015033	0.001952	0.163770	-1.026920
XSP29Jul22C484.00	CALL	484.00		$0.15 / 1,075	$0.22 / 1,275	0	0	19.727039%	0.043170	-0.026448	0.002013	0.168884	0.035548
XSP29Jul22P484.00	PUT	484.00		$89.22 / 50	$91.61 / 50	0	0	24.853904%	-0.956830	-0.015858	0.002013	0.168884	-1.023416
XSP29Jul22C483.00	CALL	483.00	$3.96	$0.16 / 1,475	$0.23 / 850	0	3	19.701354%	0.044834	-0.027269	0.002075	0.174112	0.036908
XSP29Jul22P483.00	PUT	483.00		$88.24 / 50	$90.63 / 50	0	0	24.759369%	-0.955166	-0.016701	0.002075	0.174112	-1.019868
XSP29Jul22C482.00	CALL	482.00		$0.18 / 950	$0.25 / 1,175	0	0	19.796439%	0.046552	-0.028109	0.002139	0.179457	0.038312
XSP29Jul22P482.00	PUT	482.00		$87.26 / 50	$89.64 / 50	0	0	24.633499%	-0.953448	-0.017563	0.002139	0.179457	-1.016276
XSP29Jul22C481.00	CALL	481.00	$0.73	$0.20 / 850	$0.27 / 1,475	0	1	19.873062%	0.048327	-0.028967	0.002204	0.184917	0.039761
XSP29Jul22P481.00	PUT	481.00		$86.28 / 50	$88.66 / 50	0	0	24.533071%	-0.951673	-0.018443	0.002204	0.184917	-1.012638
XSP29Jul22C480.00	CALL	480.00	$3.35	$0.21 / 1,475	$0.28 / 975	0	1	19.817233%	0.050159	-0.029844	0.002270	0.190494	0.041257
XSP29Jul22P480.00	PUT	480.00		$85.30 / 50	$87.68 / 50	0	0	24.431470%	-0.949841	-0.019341	0.002270	0.190494	-1.008954
XSP29Jul22C479.00	CALL	479.00		$0.23 / 1,258	$0.30 / 958	0	0	19.868879%	0.052050	-0.030739	0.002338	0.196188	0.042801
XSP29Jul22P479.00	PUT	479.00		$84.32 / 50	$86.71 / 50	0	0	24.350770%	-0.947950	-0.020258	0.002338	0.196188	-1.005223
XSP29Jul22C478.00	CALL	478.00		$0.25 / 1,258	$0.32 / 958	0	0	19.904188%	0.054001	-0.031652	0.002407	0.201999	0.044393
XSP29Jul22P478.00	PUT	478.00		$83.35 / 50	$85.73 / 50	0	0	24.266136%	-0.945999	-0.021194	0.002407	0.201999	-1.001443
XSP29Jul22C477.00	CALL	477.00		$0.27 / 1,258	$0.35 / 1,358	0	0	19.978782%	0.056014	-0.032584	0.002478	0.207926	0.046035
XSP29Jul22P477.00	PUT	477.00		$82.37 / 50	$84.75 / 50	0	0	24.152272%	-0.943986	-0.022148	0.002478	0.207926	-0.997613
XSP29Jul22C476.00	CALL	476.00	$1.03	$0.29 / 1,341	$0.37 / 1,041	0	4	19.984482%	0.058090	-0.033535	0.002550	0.213970	0.047727
XSP29Jul22P476.00	PUT	476.00		$81.40 / 50	$83.78 / 50	0	0	24.085963%	-0.941910	-0.023121	0.002550	0.213970	-0.993733
XSP29Jul22C475.00	CALL	475.00		$0.32 / 816	$0.39 / 941	0	0	20.029810%	0.060231	-0.034504	0.002624	0.220130	0.049471
XSP29Jul22P475.00	PUT	475.00		$80.42 / 50	$82.81 / 50	0	0	23.989110%	-0.939769	-0.024112	0.002624	0.220130	-0.989801
XSP29Jul22C474.00	CALL	474.00		$0.34 / 999	$0.42 / 924	0	0	20.060291%	0.062438	-0.035492	0.002698	0.226406	0.051269
XSP29Jul22P474.00	PUT	474.00		$79.52 / 51	$81.85 / 51	0	0	24.104600%	-0.937562	-0.025121	0.002698	0.226406	-0.985816
XSP29Jul22C473.00	CALL	473.00		$0.37 / 799	$0.45 / 924	0	0	20.119826%	0.064712	-0.036498	0.002774	0.232798	0.053120
XSP29Jul22P473.00	PUT	473.00		$78.49 / 51	$80.87 / 51	0	0	23.857647%	-0.935288	-0.026149	0.002774	0.232798	-0.981776
XSP29Jul22C472.00	CALL	472.00	$3.03	$0.40 / 782	$0.48 / 907	0	25	20.163386%	0.067055	-0.037522	0.002852	0.239304	0.055026
XSP29Jul22P472.00	PUT	472.00		$77.52 / 51	$79.90 / 51	0	0	23.775022%	-0.932945	-0.027195	0.002852	0.239304	-0.977682
XSP29Jul22C471.00	CALL	471.00	$1.98	$0.43 / 782	$0.51 / 907	0	3	20.190335%	0.069468	-0.038564	0.002931	0.245923	0.056989
XSP29Jul22P471.00	PUT	471.00		$76.55 / 51	$78.94 / 51	0	0	23.708781%	-0.930532	-0.028259	0.002931	0.245923	-0.973531
XSP29Jul22C470.00	CALL	470.00	$1.43	$0.46 / 765	$0.55 / 990	0	3	20.244904%	0.071953	-0.039625	0.003011	0.252656	0.059009
XSP29Jul22P470.00	PUT	470.00		$75.59 / 51	$77.98 / 51	0	0	23.659273%	-0.928047	-0.029342	0.003011	0.252656	-0.969323
XSP29Jul22C469.00	CALL	469.00		$0.50 / 890	$0.58 / 890	0	0	20.281137%	0.074511	-0.040703	0.003093	0.259499	0.061088
XSP29Jul22P469.00	PUT	469.00		$74.63 / 51	$77.02 / 51	0	0	23.603399%	-0.925489	-0.030442	0.003093	0.259499	-0.965057
XSP29Jul22C468.00	CALL	468.00		$0.53 / 973	$0.62 / 873	0	0	20.308527%	0.077144	-0.041799	0.003176	0.266453	0.063226
XSP29Jul22P468.00	PUT	468.00	$22.78	$73.68 / 51	$76.06 / 51	0	1	23.566856%	-0.922856	-0.031559	0.003176	0.266453	-0.960731
XSP29Jul22C467.00	CALL	467.00		$0.57 / 873	$0.66 / 873	0	0	20.352037%	0.079852	-0.042912	0.003260	0.273515	0.065424
XSP29Jul22P467.00	PUT	467.00		$72.72 / 51	$75.10 / 51	0	0	23.496619%	-0.920148	-0.032694	0.003260	0.273515	-0.956344
XSP29Jul22P466.00	PUT	466.00		$71.77 / 51	$74.15 / 51	0	0	23.466689%	-0.917362	-0.033846	0.003345	0.280684	-0.951896
XSP29Jul22C465.00	CALL	465.00	$1.95	$0.66 / 839	$0.75 / 839	0	7	20.456962%	0.085503	-0.045189	0.003432	0.287958	0.070007
XSP29Jul22P465.00	PUT	465.00		$70.82 / 51	$73.20 / 51	0	0	23.425766%	-0.914497	-0.035015	0.003432	0.287958	-0.947385
XSP29Jul22C464.00	CALL	464.00		$0.70 / 939	$0.80 / 839	0	0	20.489279%	0.088447	-0.046352	0.003520	0.295335	0.072394
XSP29Jul22P464.00	PUT	464.00		$69.87 / 52	$72.25 / 52	0	0	23.379702%	-0.911553	-0.036200	0.003520	0.295335	-0.942811
XSP29Jul22C463.00	CALL	463.00	$11.34	$0.75 / 922	$0.85 / 697	0	3	20.533406%	0.091474	-0.047532	0.003609	0.302811	0.074845
XSP29Jul22P463.00	PUT	463.00		$68.93 / 52	$71.31 / 52	0	0	23.364300%	-0.908526	-0.037402	0.003609	0.302811	-0.938171
XSP29Jul22C462.00	CALL	462.00	$2.78	$0.81 / 697	$0.91 / 697	0	52	20.616008%	0.094583	-0.048728	0.003699	0.310386	0.077362
XSP29Jul22P462.00	PUT	462.00		$67.99 / 52	$70.37 / 52	0	0	23.340935%	-0.905417	-0.038619	0.003699	0.310386	-0.933466
XSP29Jul22C461.00	CALL	461.00	$3.73	$0.87 / 680	$0.97 / 680	0	5	20.677967%	0.097776	-0.049938	0.003791	0.318055	0.079946
XSP29Jul22P461.00	PUT	461.00		$67.05 / 52	$69.43 / 52	0	0	23.309986%	-0.902224	-0.039852	0.003791	0.318055	-0.928694
XSP29Jul22C460.00	CALL	460.00	$7.62	$0.93 / 663	$1.03 / 663	0	1	20.726636%	0.101055	-0.051164	0.003883	0.325817	0.082598
XSP29Jul22P460.00	PUT	460.00	$53.09	$66.12 / 52	$68.50 / 52	0	6	23.306186%	-0.898945	-0.041099	0.003883	0.325817	-0.923855
XSP29Jul22C459.00	CALL	459.00		$0.99 / 646	$1.10 / 646	0	0	20.782852%	0.104420	-0.052404	0.003977	0.333668	0.085318
XSP29Jul22P459.00	PUT	459.00		$65.19 / 52	$67.57 / 52	0	0	23.291921%	-0.895580	-0.042362	0.003977	0.333668	-0.918947
XSP29Jul22C458.00	CALL	458.00	$2.87	$1.06 / 646	$1.17 / 646	0	34	20.846766%	0.107874	-0.053658	0.004071	0.341605	0.088108
XSP29Jul22P458.00	PUT	458.00		$64.26 / 53	$66.64 / 53	0	0	23.270484%	-0.892126	-0.043637	0.004071	0.341605	-0.913969
XSP29Jul22C457.00	CALL	457.00	$2.47	$1.13 / 629	$1.25 / 629	0	2	20.916345%	0.111417	-0.054926	0.004167	0.349623	0.090968
XSP29Jul22P457.00	PUT	457.00		$63.34 / 53	$65.72 / 53	0	0	23.273618%	-0.888583	-0.044927	0.004167	0.349623	-0.908921
XSP29Jul22C456.00	CALL	456.00		$1.21 / 612	$1.33 / 612	0	0	20.989352%	0.115051	-0.056206	0.004263	0.357721	0.093900
XSP29Jul22P456.00	PUT	456.00		$62.42 / 53	$64.80 / 53	0	0	23.263645%	-0.884949	-0.046229	0.004263	0.357721	-0.903801
XSP29Jul22C455.00	CALL	455.00	$3.45	$1.29 / 595	$1.41 / 595	0	35	21.047381%	0.118776	-0.057499	0.004361	0.365892	0.096904
XSP29Jul22P455.00	PUT	455.00	$19.36	$61.51 / 53	$63.89 / 53	0	1	23.279152%	-0.881224	-0.047543	0.004361	0.365892	-0.898609
XSP29Jul22C454.00	CALL	454.00		$1.38 / 595	$1.50 / 578	0	0	21.126949%	0.122594	-0.058803	0.004459	0.374134	0.099980
XSP29Jul22P454.00	PUT	454.00	$20.80	$60.60 / 53	$62.98 / 53	0	1	23.284582%	-0.877406	-0.048869	0.004459	0.374134	-0.893345
XSP29Jul22C453.00	CALL	453.00		$1.47 / 578	$1.59 / 578	0	0	21.191856%	0.126507	-0.060118	0.004558	0.382441	0.103131
XSP29Jul22P453.00	PUT	453.00		$59.69 / 54	$62.07 / 54	0	0	23.279351%	-0.873493	-0.050206	0.004558	0.382441	-0.888006
XSP29Jul22C452.00	CALL	452.00	$25.71	$1.56 / 561	$1.69 / 561	0	1	21.256143%	0.130514	-0.061443	0.004658	0.390809	0.106356
XSP29Jul22P452.00	PUT	452.00	$18.18	$58.79 / 54	$61.17 / 54	0	1	23.293066%	-0.869486	-0.051553	0.004658	0.390809	-0.882593
XSP29Jul22C451.00	CALL	451.00	$4.44	$1.66 / 544	$1.79 / 544	0	1	21.325448%	0.134617	-0.062777	0.004758	0.399234	0.109656
XSP29Jul22P451.00	PUT	451.00		$57.90 / 54	$60.28 / 54	0	0	23.323105%	-0.865383	-0.052910	0.004758	0.399234	-0.877105
XSP29Jul22C450.00	CALL	450.00		$1.77 / 527	$1.90 / 527	0	0	21.406195%	0.138818	-0.064120	0.004859	0.407709	0.113032
XSP29Jul22P450.00	PUT	450.00	$19.73	$57.01 / 55	$59.39 / 55	0	1	23.344013%	-0.861182	-0.054275	0.004859	0.407709	-0.871542
XSP29Jul22C449.00	CALL	449.00	$3.11	$1.88 / 510	$2.02 / 510	0	34	21.490750%	0.143116	-0.065472	0.004961	0.416231	0.116484
XSP29Jul22P449.00	PUT	449.00		$56.13 / 55	$58.51 / 55	0	0	23.377464%	-0.856884	-0.055648	0.004961	0.416231	-0.865901
XSP29Jul22C448.00	CALL	448.00		$2.00 / 493	$2.14 / 493	0	0	21.572912%	0.147514	-0.066830	0.005063	0.424792	0.120013
XSP29Jul22P448.00	PUT	448.00		$55.25 / 55	$57.63 / 55	0	0	23.404352%	-0.852486	-0.057028	0.005063	0.424792	-0.860184
XSP29Jul22C447.00	CALL	447.00		$2.12 / 476	$2.27 / 595	0	0	21.656474%	0.152011	-0.068194	0.005165	0.433388	0.123620
XSP29Jul22P447.00	PUT	447.00		$54.40 / 56	$56.80 / 56	0	0	23.517913%	-0.847989	-0.058414	0.005165	0.433388	-0.854389
XSP29Jul22C446.00	CALL	446.00		$2.25 / 476	$2.40 / 476	0	0	21.733408%	0.156608	-0.069563	0.005268	0.442012	0.127305
XSP29Jul22P446.00	PUT	446.00		$53.52 / 56	$55.89 / 56	0	0	23.481525%	-0.843392	-0.059805	0.005268	0.442012	-0.848517
XSP29Jul22P445.00	PUT	445.00		$52.66 / 56	$55.03 / 56	0	0	23.521914%	-0.838693	-0.061200	0.005371	0.450659	-0.842566
XSP29Jul22C444.00	CALL	444.00		$2.53 / 442	$2.68 / 442	0	0	21.900543%	0.166108	-0.072313	0.005474	0.459321	0.134910
XSP29Jul22P444.00	PUT	444.00		$51.81 / 57	$54.18 / 57	0	0	23.572615%	-0.833892	-0.062599	0.005474	0.459321	-0.836536
XSP29Jul22C443.00	CALL	443.00		$2.68 / 425	$2.83 / 425	0	0	21.987895%	0.171011	-0.073692	0.005578	0.467992	0.138830
XSP29Jul22P443.00	PUT	443.00	$30.59	$50.96 / 57	$53.34 / 57	0	1	23.624208%	-0.828989	-0.063999	0.005578	0.467992	-0.830428
XSP29Jul22C442.00	CALL	442.00		$2.83 / 408	$2.99 / 408	0	0	22.069494%	0.176018	-0.075072	0.005681	0.476666	0.142830
XSP29Jul22P442.00	PUT	442.00		$50.12 / 57	$52.50 / 57	0	0	23.672412%	-0.823982	-0.065401	0.005681	0.476666	-0.824240
XSP29Jul22C441.00	CALL	441.00		$2.99 / 391	$3.16 / 391	0	0	22.163943%	0.181128	-0.076452	0.005784	0.485334	0.146909
XSP29Jul22P441.00	PUT	441.00		$49.29 / 58	$51.66 / 58	0	0	23.723074%	-0.818872	-0.066803	0.005784	0.485334	-0.817973
XSP29Jul22C440.00	CALL	440.00	$10.76	$3.16 / 424	$3.33 / 374	0	15	22.250227%	0.186341	-0.077831	0.005887	0.493991	0.151068
XSP29Jul22P440.00	PUT	440.00		$48.46 / 58	$50.84 / 58	0	0	23.783442%	-0.813659	-0.068204	0.005887	0.493991	-0.811626
XSP29Jul22C439.00	CALL	439.00		$3.34 / 424	$3.51 / 374	0	0	22.347857%	0.191659	-0.079208	0.005990	0.502628	0.155306
XSP29Jul22P439.00	PUT	439.00		$47.64 / 59	$50.02 / 59	0	0	23.837076%	-0.808341	-0.069603	0.005990	0.502628	-0.805200
XSP29Jul22C438.00	CALL	438.00		$3.52 / 407	$3.69 / 357	0	0	22.426958%	0.197081	-0.080581	0.006093	0.511239	0.159624
XSP29Jul22P438.00	PUT	438.00		$46.83 / 59	$49.20 / 59	0	0	23.893069%	-0.802919	-0.070998	0.006093	0.511239	-0.798694
XSP29Jul22C437.00	CALL	437.00		$3.72 / 407	$3.89 / 357	0	0	22.537929%	0.202608	-0.081950	0.006195	0.519814	0.164021
XSP29Jul22P437.00	PUT	437.00		$46.03 / 60	$48.40 / 60	0	0	23.965598%	-0.797392	-0.072389	0.006195	0.519814	-0.792110
XSP29Jul22C436.00	CALL	436.00		$3.92 / 390	$4.09 / 340	0	0	22.629106%	0.208239	-0.083313	0.006297	0.528346	0.168497
XSP29Jul22P436.00	PUT	436.00	$12.96	$45.23 / 60	$47.60 / 60	0	1	24.024490%	-0.791761	-0.073774	0.006297	0.528346	-0.785445
XSP29Jul22C435.00	CALL	435.00	$26.06	$4.12 / 373	$4.30 / 323	0	1	22.719550%	0.213975	-0.084669	0.006398	0.536828	0.173052
XSP29Jul22P435.00	PUT	435.00		$44.44 / 61	$46.81 / 61	0	0	24.092747%	-0.786025	-0.075152	0.006398	0.536828	-0.778702
XSP29Jul22C434.00	CALL	434.00		$4.34 / 373	$4.52 / 323	0	0	22.825348%	0.219815	-0.086017	0.006498	0.545250	0.177686
XSP29Jul22P434.00	PUT	434.00		$43.66 / 61	$46.03 / 61	0	0	24.167175%	-0.780185	-0.076521	0.006498	0.545250	-0.771881
XSP29Jul22C433.00	CALL	433.00		$4.56 / 356	$4.74 / 306	0	0	22.913998%	0.225759	-0.087355	0.006598	0.553604	0.182398
XSP29Jul22P433.00	PUT	433.00		$42.89 / 62	$45.26 / 62	0	0	24.245547%	-0.774241	-0.077881	0.006598	0.553604	-0.764981
XSP29Jul22C432.00	CALL	432.00		$4.79 / 356	$4.97 / 306	0	0	23.009586%	0.231808	-0.088681	0.006697	0.561882	0.187187
XSP29Jul22P432.00	PUT	432.00		$42.18 / 63	$44.50 / 63	0	0	24.376151%	-0.768192	-0.079229	0.006697	0.561882	-0.758003
XSP29Jul22C431.00	CALL	431.00		$5.03 / 339	$5.22 / 289	0	0	23.116906%	0.237959	-0.089996	0.006794	0.570075	0.192054
XSP29Jul22P431.00	PUT	431.00		$41.37 / 63	$43.74 / 63	0	0	24.404457%	-0.762041	-0.080566	0.006794	0.570075	-0.750948
XSP29Jul22C430.00	CALL	430.00	$19.90	$5.28 / 339	$5.47 / 339	0	2	23.221590%	0.244214	-0.091297	0.006891	0.578174	0.196997
XSP29Jul22P430.00	PUT	430.00	$35.46	$40.62 / 64	$42.99 / 64	0	0	24.481954%	-0.755786	-0.081888	0.006891	0.578174	-0.743817
XSP29Jul22C429.00	CALL	429.00	$17.98	$5.53 / 322	$5.72 / 272	0	1	23.312851%	0.250572	-0.092582	0.006986	0.586171	0.202016
XSP29Jul22P429.00	PUT	429.00		$39.88 / 64	$42.25 / 64	0	0	24.563795%	-0.749428	-0.083196	0.006986	0.586171	-0.736610
XSP29Jul22C428.00	CALL	428.00		$5.80 / 322	$5.99 / 272	0	0	23.421889%	0.257031	-0.093851	0.007080	0.594056	0.207110
XSP29Jul22P428.00	PUT	428.00		$39.15 / 65	$41.52 / 65	0	0	24.652300%	-0.742969	-0.084487	0.007080	0.594056	-0.729329
XSP29Jul22C427.00	CALL	427.00		$6.07 / 305	$6.27 / 255	0	0	23.526992%	0.263591	-0.095103	0.007173	0.601820	0.212278
XSP29Jul22P427.00	PUT	427.00		$38.46 / 66	$40.78 / 66	0	0	24.750257%	-0.736409	-0.085760	0.007173	0.601820	-0.721973
XSP29Jul22C426.00	CALL	426.00		$6.35 / 305	$6.55 / 255	0	0	23.627780%	0.270251	-0.096334	0.007264	0.609454	0.217519
XSP29Jul22P426.00	PUT	426.00	$22.53	$37.74 / 66	$40.07 / 66	0	0	24.838101%	-0.729749	-0.087014	0.007264	0.609454	-0.714544
XSP29Jul22C425.00	CALL	425.00		$6.64 / 288	$6.84 / 238	0	0	23.728522%	0.277010	-0.097546	0.007353	0.616949	0.222831
XSP29Jul22P425.00	PUT	425.00	$12.00	$37.04 / 67	$39.37 / 67	0	1	24.937105%	-0.722990	-0.088247	0.007353	0.616949	-0.707044
XSP29Jul22C424.00	CALL	424.00		$6.94 / 288	$7.14 / 238	0	0	23.836266%	0.283868	-0.098735	0.007440	0.624296	0.228215
XSP29Jul22P424.00	PUT	424.00		$36.35 / 68	$38.67 / 68	0	0	25.031709%	-0.716132	-0.089458	0.007440	0.624296	-0.699472
XSP29Jul22C423.00	CALL	423.00		$7.25 / 271	$7.45 / 221	0	0	23.944947%	0.290821	-0.099900	0.007526	0.631486	0.233667
XSP29Jul22P423.00	PUT	423.00		$35.67 / 69	$37.99 / 69	0	0	25.137606%	-0.709179	-0.090645	0.007526	0.631486	-0.691832
XSP29Jul22C422.00	CALL	422.00		$7.56 / 271	$7.77 / 221	0	0	24.048326%	0.297871	-0.101040	0.007610	0.638508	0.239188
XSP29Jul22P422.00	PUT	422.00	$12.40	$34.98 / 69	$37.31 / 69	0	0	25.223286%	-0.702129	-0.091807	0.007610	0.638508	-0.684123
XSP29Jul22C421.00	CALL	421.00		$7.89 / 204	$8.10 / 204	0	0	24.162045%	0.305014	-0.102154	0.007691	0.645355	0.244775
XSP29Jul22P421.00	PUT	421.00		$34.31 / 70	$36.64 / 70	0	0	25.320148%	-0.694986	-0.092942	0.007691	0.645355	-0.676348
XSP29Jul22C420.00	CALL	420.00		$8.22 / 204	$8.43 / 204	0	0	24.262595%	0.312249	-0.103239	0.007771	0.652017	0.250427
XSP29Jul22P420.00	PUT	420.00	$29.39	$33.66 / 71	$35.98 / 71	0	3	25.427765%	-0.687751	-0.094050	0.007771	0.652017	-0.668508
XSP29Jul22C419.00	CALL	419.00		$8.57 / 204	$8.78 / 204	0	0	24.380890%	0.319575	-0.104296	0.007848	0.658484	0.256142
XSP29Jul22P419.00	PUT	419.00	$21.37	$33.01 / 72	$35.33 / 72	0	2	25.530704%	-0.680425	-0.095128	0.007848	0.658484	-0.660605
XSP29Jul22C418.00	CALL	418.00		$8.92 / 187	$9.13 / 187	0	0	24.486151%	0.326990	-0.105321	0.007923	0.664749	0.261919
XSP29Jul22P418.00	PUT	418.00		$32.39 / 73	$34.71 / 73	0	0	25.666352%	-0.673010	-0.096176	0.007923	0.664749	-0.652641
XSP29Jul22C417.00	CALL	417.00		$9.28 / 187	$9.50 / 187	0	0	24.601157%	0.334492	-0.106315	0.007995	0.670801	0.267755
XSP29Jul22P417.00	PUT	417.00		$31.74 / 73	$34.06 / 73	0	0	25.745154%	-0.665508	-0.097191	0.007995	0.670801	-0.644616
XSP29Jul22C416.00	CALL	416.00		$9.65 / 187	$9.87 / 187	0	0	24.710465%	0.342079	-0.107275	0.008064	0.676632	0.273649
XSP29Jul22P416.00	PUT	416.00	$18.68	$31.11 / 74	$33.44 / 74	0	1	25.848147%	-0.657921	-0.098173	0.008064	0.676632	-0.636535
XSP29Jul22C415.00	CALL	415.00		$10.04 / 170	$10.25 / 170	0	0	24.829952%	0.349748	-0.108199	0.008131	0.682232	0.279598
XSP29Jul22P415.00	PUT	415.00	$9.71	$30.50 / 75	$32.82 / 75	0	1	25.956226%	-0.650252	-0.099119	0.008131	0.682232	-0.628397
XSP29Jul22C414.00	CALL	414.00		$10.43 / 170	$10.64 / 170	0	0	24.944886%	0.357498	-0.109088	0.008195	0.687595	0.285601
XSP29Jul22P414.00	PUT	414.00		$29.89 / 76	$32.22 / 76	0	0	26.067234%	-0.642502	-0.100030	0.008195	0.687595	-0.620206
XSP29Jul22C413.00	CALL	413.00		$10.82 / 170	$11.04 / 170	0	0	25.054872%	0.365327	-0.109939	0.008256	0.692711	0.291655
XSP29Jul22P413.00	PUT	413.00		$29.30 / 77	$31.62 / 77	0	0	26.175442%	-0.634673	-0.100903	0.008256	0.692711	-0.611964
XSP29Jul22C412.00	CALL	412.00		$11.23 / 153	$11.45 / 153	0	0	25.168751%	0.373231	-0.110751	0.008314	0.697571	0.297758
XSP29Jul22P412.00	PUT	412.00	$21.95	$28.71 / 78	$31.03 / 78	0	1	26.283787%	-0.626769	-0.101736	0.008314	0.697571	-0.603673
XSP29Jul22C411.00	CALL	411.00		$11.65 / 153	$11.87 / 153	0	0	25.289323%	0.381208	-0.111522	0.008368	0.702168	0.303908
XSP29Jul22P411.00	PUT	411.00		$28.13 / 79	$30.45 / 79	0	0	26.394530%	-0.618792	-0.102530	0.008368	0.702168	-0.595336
XSP29Jul22C410.00	CALL	410.00	$43.03	$12.07 / 153	$12.29 / 153	0	2	25.397547%	0.389255	-0.112253	0.008420	0.706494	0.310101
XSP29Jul22P410.00	PUT	410.00	$13.81	$27.56 / 80	$29.88 / 80	0	20	26.507721%	-0.610745	-0.103282	0.008420	0.706494	-0.586955
XSP29Jul22C409.00	CALL	409.00		$12.51 / 153	$12.73 / 153	0	0	25.521814%	0.397370	-0.112940	0.008468	0.710541	0.316336
XSP29Jul22P409.00	PUT	409.00	$14.90	$28.01 / 102	$28.23 / 102	0	13	26.567484%	-0.602630	-0.103992	0.008468	0.710541	-0.578532
XSP29Jul22C408.00	CALL	408.00		$12.95 / 136	$13.17 / 136	0	0	25.634035%	0.405550	-0.113584	0.008513	0.714302	0.322609
XSP29Jul22P408.00	PUT	408.00		$27.46 / 102	$27.67 / 102	0	0	26.679025%	-0.594450	-0.104657	0.008513	0.714302	-0.570071
XSP29Jul22C407.00	CALL	407.00		$13.41 / 136	$13.63 / 136	0	0	25.762266%	0.413792	-0.114183	0.008554	0.717770	0.328918
XSP29Jul22P407.00	PUT	407.00		$26.92 / 102	$27.13 / 102	0	0	26.800112%	-0.586208	-0.105278	0.008554	0.717770	-0.561574
XSP29Jul22C406.00	CALL	406.00		$13.87 / 136	$14.09 / 136	0	0	25.878708%	0.422092	-0.114736	0.008592	0.720938	0.335260
XSP29Jul22P406.00	PUT	406.00	$21.50	$26.38 / 119	$26.60 / 119	0	8	26.916897%	-0.577908	-0.105853	0.008592	0.720938	-0.553044
XSP29Jul22C405.00	CALL	405.00		$14.34 / 136	$14.56 / 136	0	0	25.997366%	0.430447	-0.115242	0.008626	0.723800	0.341633
XSP29Jul22P405.00	PUT	405.00	$12.42	$25.85 / 119	$26.07 / 119	0	20	27.029496%	-0.569553	-0.106381	0.008626	0.723800	-0.544484
XSP29Jul22C404.00	CALL	404.00		$14.82 / 136	$15.04 / 136	0	0	26.118291%	0.438855	-0.115700	0.008657	0.726349	0.348032
XSP29Jul22P404.00	PUT	404.00	$10.76	$25.33 / 119	$25.55 / 119	0	1	27.145486%	-0.561145	-0.106860	0.008657	0.726349	-0.535896
XSP29Jul22C403.00	CALL	403.00		$15.30 / 136	$15.52 / 136	0	0	26.229994%	0.447311	-0.116108	0.008683	0.728579	0.354455
XSP29Jul22P403.00	PUT	403.00		$24.82 / 119	$25.04 / 119	0	0	27.260773%	-0.552689	-0.107291	0.008683	0.728579	-0.527285
XSP29Jul22C402.00	CALL	402.00		$15.80 / 136	$16.02 / 136	0	0	26.352134%	0.455812	-0.116467	0.008706	0.730485	0.360899
XSP29Jul22P402.00	PUT	402.00		$24.32 / 119	$24.54 / 119	0	0	27.383035%	-0.544188	-0.107672	0.008706	0.730485	-0.518654
XSP29Jul22C401.00	CALL	401.00		$16.30 / 119	$16.52 / 119	0	0	26.467392%	0.464355	-0.116776	0.008725	0.732063	0.367360
XSP29Jul22P401.00	PUT	401.00		$23.83 / 119	$24.05 / 119	0	0	27.507641%	-0.535645	-0.108002	0.008725	0.732063	-0.510004
XSP29Jul22C400.00	CALL	400.00		$16.81 / 119	$17.03 / 119	0	0	26.584801%	0.472935	-0.117033	0.008740	0.733306	0.373836
XSP29Jul22C395.00	CALL	395.00		$19.49 / 119	$19.70 / 119	0	0	27.177377%	0.516272	-0.117524	0.008752	0.734387	0.406308
XSP29Jul22P395.00	PUT	395.00		$21.03 / 119	$21.25 / 119	0	0	28.222197%	-0.483728	-0.108882	0.008752	0.734387	-0.457929
XSP29Jul22C390.00	CALL	390.00		$22.35 / 119	$22.56 / 119	0	0	27.758475%	0.559963	-0.116657	0.008661	0.726680	0.438610
XSP29Jul22P390.00	PUT	390.00	$17.35	$18.90 / 136	$19.12 / 136	0	7	28.815135%	-0.440037	-0.108124	0.008661	0.726680	-0.414687
XSP29Jul22C385.00	CALL	385.00		$25.39 / 102	$25.60 / 102	0	0	28.336137%	0.603483	-0.114416	0.008463	0.710131	0.470282
XSP29Jul22P385.00	PUT	385.00	$15.40	$16.95 / 136	$17.17 / 136	0	3	29.409943%	-0.396517	-0.105993	0.008463	0.710131	-0.372075
XSP29Jul22C380.00	CALL	380.00		$27.56 / 81	$29.89 / 81	0	0	28.931959%	0.646291	-0.110841	0.008164	0.685010	0.500857
XSP29Jul22P380.00	PUT	380.00	$4.54	$15.18 / 153	$15.40 / 153	0	6	30.026809%	-0.353709	-0.102527	0.008164	0.685010	-0.330561
XSP29Jul22C375.00	CALL	375.00		$30.92 / 76	$33.24 / 76	0	0	29.472192%	0.687854	-0.106020	0.007770	0.651924	0.529878
XSP29Jul22P375.00	PUT	375.00	$12.80	$13.57 / 170	$13.78 / 170	0	13	30.637386%	-0.312146	-0.097815	0.007770	0.651924	-0.290600
XSP29Jul22C370.00	CALL	370.00		$34.42 / 73	$36.74 / 73	0	0	30.000325%	0.727664	-0.100090	0.007291	0.611792	0.556918