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

XSP.IN Option Chain

End of day data from May 18, 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
XSP29Jul22C462.00	CALL	462.00	$0.38	$0.36 / 782	$0.44 / 1,082	22	41	18.991212%	0.081345	-0.045771	0.003453	0.264208	0.060756
XSP29Jul22C435.00	CALL	435.00	$2.86	$2.59 / 408	$2.75 / 408	17	1	20.714681%	0.196540	-0.084672	0.006354	0.486173	0.145211
XSP29Jul22C466.00	CALL	466.00	$0.26	$0.26 / 816	$0.33 / 816	3	28	18.866933%	0.070284	-0.040924	0.003089	0.236369	0.052563
XSP29Jul22C465.00	CALL	465.00	$0.49	$0.28 / 916	$0.36 / 1,316	3	7	18.908800%	0.072926	-0.042105	0.003178	0.243156	0.054521
XSP29Jul22P401.00	PUT	401.00	$20.32	$22.69 / 119	$22.91 / 119	2	0	26.381660%	-0.548349	-0.111890	0.009083	0.694978	-0.473822
XSP29Jul22C470.00	CALL	470.00	$0.31	$0.18 / 1,450	$0.25 / 850	1	3	18.747074%	0.060497	-0.036410	0.002750	0.210411	0.045299
XSP29Jul22C530.00	CALL	530.00			$0.04 / 1,150	0	0	24.029729%	0.004244	-0.003773	0.000287	0.021921	0.003219
XSP29Jul22P530.00	PUT	530.00		$136.58 / 50	$138.61 / 50	0	0	36.947199%	-0.995756	0.010429	0.000287	0.021921	-1.054705
XSP29Jul22C525.00	CALL	525.00			$0.04 / 950	0	0	23.351321%	0.005437	-0.004707	0.000357	0.027340	0.004121
XSP29Jul22P525.00	PUT	525.00		$131.57 / 50	$133.60 / 50	0	0	35.890773%	-0.994563	0.009361	0.000357	0.027340	-1.043823
XSP29Jul22C520.00	CALL	520.00	$2.03		$0.05 / 1,657	0	0	23.173616%	0.006935	-0.005842	0.000443	0.033920	0.005252
XSP29Jul22P520.00	PUT	520.00		$126.61 / 50	$128.65 / 50	0	0	35.158864%	-0.993065	0.008092	0.000443	0.033920	-1.032711
XSP29Jul22C515.00	CALL	515.00			$0.05 / 1,450	0	0	22.466147%	0.008807	-0.007211	0.000547	0.041855	0.006664
XSP29Jul22P515.00	PUT	515.00		$121.57 / 50	$123.66 / 50	0	0	34.044984%	-0.991193	0.006589	0.000547	0.041855	-1.021319
XSP29Jul22C510.00	CALL	510.00	$0.91		$0.05 / 1,050	0	0	21.746072%	0.011133	-0.008851	0.000671	0.051357	0.008416
XSP29Jul22P510.00	PUT	510.00		$116.67 / 50	$118.70 / 50	0	0	33.417944%	-0.988867	0.004815	0.000671	0.051357	-1.009587
XSP29Jul22C505.00	CALL	505.00			$0.06 / 1,550	0	0	21.425887%	0.014006	-0.010802	0.000819	0.062651	0.010578
XSP29Jul22P505.00	PUT	505.00		$111.60 / 50	$113.69 / 50	0	0	32.135303%	-0.985994	0.002730	0.000819	0.062651	-0.997445
XSP29Jul22C500.00	CALL	500.00	$0.51		$0.06 / 950	0	3	20.674730%	0.017534	-0.013104	0.000993	0.075971	0.013229
XSP29Jul22P500.00	PUT	500.00		$106.62 / 50	$108.71 / 50	0	0	31.181998%	-0.982466	0.000294	0.000993	0.075971	-0.984813
XSP29Jul22C495.00	CALL	495.00	$0.73		$0.07 / 1,250	0	5	20.252915%	0.021843	-0.015799	0.001197	0.091553	0.016462
XSP29Jul22P495.00	PUT	495.00		$101.70 / 50	$103.73 / 50	0	0	30.371676%	-0.978157	-0.002535	0.001197	0.091553	-0.971600
XSP29Jul22C490.00	CALL	490.00	$0.46	$0.02 / 850	$0.08 / 1,050	0	3	18.764512%	0.027070	-0.018927	0.001433	0.109626	0.020378
XSP29Jul22P490.00	PUT	490.00	$86.65	$96.67 / 50	$98.76 / 50	0	1	29.267257%	-0.972930	-0.005796	0.001433	0.109626	-0.957703
XSP29Jul22C489.00	CALL	489.00		$0.02 / 1,150	$0.09 / 1,657	0	0	18.803478%	0.028239	-0.019607	0.001484	0.113558	0.021253
XSP29Jul22P489.00	PUT	489.00		$95.71 / 50	$97.74 / 50	0	0	29.096734%	-0.971761	-0.006504	0.001484	0.113558	-0.954832
XSP29Jul22C488.00	CALL	488.00		$0.02 / 1,657	$0.09 / 1,150	0	0	18.648272%	0.029453	-0.020307	0.001537	0.117600	0.022161
XSP29Jul22P488.00	PUT	488.00	$84.72	$94.68 / 50	$96.77 / 50	0	1	28.873013%	-0.970547	-0.007231	0.001537	0.117600	-0.951928
XSP29Jul22C487.00	CALL	487.00		$0.03 / 1,050	$0.09 / 850	0	0	18.667774%	0.030712	-0.021027	0.001591	0.121753	0.023103
XSP29Jul22P487.00	PUT	487.00		$93.72 / 50	$95.75 / 50	0	0	28.700319%	-0.969288	-0.007977	0.001591	0.121753	-0.948990
XSP29Jul22C486.00	CALL	486.00		$0.03 / 1,550	$0.10 / 1,250	0	0	18.676992%	0.032018	-0.021766	0.001647	0.126019	0.024079
XSP29Jul22P486.00	PUT	486.00		$92.75 / 50	$94.78 / 50	0	0	28.628884%	-0.967982	-0.008742	0.001647	0.126019	-0.946018
XSP29Jul22C485.00	CALL	485.00	$0.68	$0.04 / 1,050	$0.10 / 850	0	3	18.672702%	0.033372	-0.022524	0.001704	0.130398	0.025091
XSP29Jul22P485.00	PUT	485.00		$91.70 / 50	$93.79 / 50	0	0	28.300108%	-0.966628	-0.009528	0.001704	0.130398	-0.943009
XSP29Jul22C484.00	CALL	484.00		$0.04 / 1,657	$0.11 / 1,150	0	0	18.658836%	0.034776	-0.023303	0.001763	0.134893	0.026141
XSP29Jul22P484.00	PUT	484.00		$90.71 / 50	$92.79 / 50	0	0	28.100270%	-0.965224	-0.010334	0.001763	0.134893	-0.939964
XSP29Jul22C483.00	CALL	483.00	$3.96	$0.05 / 1,250	$0.12 / 1,550	0	3	18.768219%	0.036231	-0.024102	0.001823	0.139504	0.027228
XSP29Jul22P483.00	PUT	483.00		$89.77 / 50	$91.80 / 50	0	0	28.043285%	-0.963769	-0.011160	0.001823	0.139504	-0.936881
XSP29Jul22C482.00	CALL	482.00		$0.06 / 850	$0.12 / 950	0	0	18.729839%	0.037739	-0.024922	0.001885	0.144233	0.028353
XSP29Jul22P482.00	PUT	482.00		$88.75 / 50	$90.78 / 50	0	0	27.716921%	-0.962261	-0.012006	0.001885	0.144233	-0.933759
XSP29Jul22C481.00	CALL	481.00	$0.73	$0.06 / 1,450	$0.13 / 1,150	0	1	18.685177%	0.039302	-0.025762	0.001948	0.149080	0.029519
XSP29Jul22P481.00	PUT	481.00		$87.73 / 50	$89.82 / 50	0	0	27.537302%	-0.960698	-0.012873	0.001948	0.149080	-0.930597
XSP29Jul22C480.00	CALL	480.00	$3.35	$0.07 / 1,250	$0.14 / 1,350	0	1	18.744769%	0.040919	-0.026624	0.002013	0.154047	0.030726
XSP29Jul22P480.00	PUT	480.00		$86.80 / 50	$88.83 / 50	0	0	27.500061%	-0.959081	-0.013761	0.002013	0.154047	-0.927394
XSP29Jul22C479.00	CALL	479.00		$0.08 / 1,050	$0.15 / 1,550	0	0	18.786418%	0.042594	-0.027506	0.002080	0.159134	0.031975
XSP29Jul22P479.00	PUT	479.00		$85.75 / 50	$87.84 / 50	0	0	27.172007%	-0.957406	-0.014670	0.002080	0.159134	-0.924149
XSP29Jul22C478.00	CALL	478.00		$0.09 / 850	$0.15 / 850	0	0	18.714883%	0.044328	-0.028410	0.002148	0.164342	0.033268
XSP29Jul22P478.00	PUT	478.00		$84.82 / 50	$86.85 / 50	0	0	27.132079%	-0.955672	-0.015601	0.002148	0.164342	-0.920860
XSP29Jul22C477.00	CALL	477.00		$0.10 / 850	$0.16 / 850	0	0	18.732177%	0.046121	-0.029334	0.002218	0.169672	0.034605
XSP29Jul22P477.00	PUT	477.00		$83.83 / 50	$85.87 / 50	0	0	26.970810%	-0.953879	-0.016552	0.002218	0.169672	-0.917527
XSP29Jul22C476.00	CALL	476.00	$0.37	$0.11 / 850	$0.17 / 850	0	3	18.737834%	0.047977	-0.030281	0.002289	0.175124	0.035987
XSP29Jul22P476.00	PUT	476.00		$82.84 / 50	$84.87 / 50	0	0	26.755045%	-0.952023	-0.017525	0.002289	0.175124	-0.914149
XSP29Jul22C475.00	CALL	475.00		$0.12 / 850	$0.18 / 850	0	0	18.728043%	0.049896	-0.031248	0.002362	0.180698	0.037416
XSP29Jul22P475.00	PUT	475.00		$81.80 / 50	$83.88 / 50	0	0	26.448819%	-0.950104	-0.018520	0.002362	0.180698	-0.910724
XSP29Jul22C474.00	CALL	474.00		$0.13 / 950	$0.20 / 1,550	0	0	18.791127%	0.051880	-0.032237	0.002436	0.186395	0.038892
XSP29Jul22P474.00	PUT	474.00		$80.87 / 50	$82.90 / 50	0	0	26.421007%	-0.948120	-0.019536	0.002436	0.186395	-0.907251
XSP29Jul22C473.00	CALL	473.00		$0.14 / 1,150	$0.21 / 1,150	0	0	18.758470%	0.053930	-0.033248	0.002512	0.192215	0.040418
XSP29Jul22P473.00	PUT	473.00		$79.86 / 50	$81.89 / 50	0	0	26.137170%	-0.946070	-0.020573	0.002512	0.192215	-0.903730
XSP29Jul22C472.00	CALL	472.00	$3.03	$0.15 / 1,450	$0.22 / 850	0	25	18.721695%	0.056049	-0.034281	0.002590	0.198158	0.041994
XSP29Jul22P472.00	PUT	472.00		$78.90 / 50	$80.93 / 50	0	0	26.077454%	-0.943951	-0.021632	0.002590	0.198158	-0.900158
XSP29Jul22C471.00	CALL	471.00	$0.54	$0.17 / 950	$0.24 / 1,250	0	2	18.806471%	0.058237	-0.035334	0.002669	0.204223	0.043620
XSP29Jul22P471.00	PUT	471.00		$77.89 / 50	$79.92 / 50	0	0	25.792256%	-0.941763	-0.022713	0.002669	0.204223	-0.896535
XSP29Jul22P470.00	PUT	470.00		$76.91 / 2	$78.94 / 2	0	0	25.638631%	-0.939503	-0.023815	0.002750	0.210411	-0.892860
XSP29Jul22C469.00	CALL	469.00		$0.20 / 1,150	$0.27 / 1,050	0	0	18.801723%	0.062830	-0.037507	0.002833	0.216720	0.047032
XSP29Jul22P469.00	PUT	469.00		$75.93 / 50	$77.96 / 50	0	0	25.482316%	-0.937170	-0.024939	0.002833	0.216720	-0.889131
XSP29Jul22C468.00	CALL	468.00		$0.22 / 1,033	$0.29 / 1,133	0	0	18.837831%	0.065238	-0.038625	0.002917	0.223150	0.048820
XSP29Jul22P468.00	PUT	468.00	$22.78	$74.95 / 50	$76.98 / 50	0	1	25.323271%	-0.934762	-0.026084	0.002917	0.223150	-0.885348
XSP29Jul22C467.00	CALL	467.00		$0.24 / 933	$0.31 / 1,133	0	0	18.859098%	0.067722	-0.039764	0.003002	0.229700	0.050663
XSP29Jul22P467.00	PUT	467.00		$73.97 / 50	$76.00 / 50	0	0	25.163726%	-0.932278	-0.027250	0.003002	0.229700	-0.881508
XSP29Jul22P466.00	PUT	466.00		$72.97 / 50	$75.05 / 50	0	0	25.024958%	-0.929716	-0.028437	0.003089	0.236369	-0.877612
XSP29Jul22P465.00	PUT	465.00		$72.02 / 50	$74.05 / 50	0	0	24.877364%	-0.927074	-0.029645	0.003178	0.243156	-0.873658
XSP29Jul22C464.00	CALL	464.00		$0.30 / 1,199	$0.38 / 899	0	0	18.892217%	0.075649	-0.043307	0.003268	0.250059	0.056539
XSP29Jul22P464.00	PUT	464.00		$71.07 / 50	$73.10 / 50	0	0	24.829551%	-0.924351	-0.030873	0.003268	0.250059	-0.869644
XSP29Jul22C463.00	CALL	463.00	$11.34	$0.33 / 899	$0.41 / 1,099	0	3	18.947338%	0.078454	-0.044529	0.003360	0.257077	0.058617
XSP29Jul22P463.00	PUT	463.00		$70.07 / 50	$72.10 / 50	0	0	24.577650%	-0.921546	-0.032122	0.003360	0.257077	-0.865570
XSP29Jul22P462.00	PUT	462.00		$69.13 / 50	$71.17 / 50	0	0	24.579271%	-0.918655	-0.033391	0.003453	0.264208	-0.861435
XSP29Jul22C461.00	CALL	461.00	$3.73	$0.39 / 782	$0.47 / 882	0	5	19.011645%	0.084321	-0.047033	0.003548	0.271449	0.062958
XSP29Jul22P461.00	PUT	461.00		$68.16 / 50	$70.19 / 50	0	0	24.419812%	-0.915679	-0.034679	0.003548	0.271449	-0.857237
XSP29Jul22C460.00	CALL	460.00	$7.62	$0.42 / 765	$0.50 / 765	0	1	19.020802%	0.087385	-0.048314	0.003644	0.278799	0.065224
XSP29Jul22P460.00	PUT	460.00	$53.09	$67.20 / 51	$69.24 / 51	0	6	24.332569%	-0.912615	-0.035987	0.003644	0.278799	-0.852975
XSP29Jul22C459.00	CALL	459.00		$0.45 / 965	$0.54 / 765	0	0	19.054976%	0.090539	-0.049614	0.003741	0.286255	0.067554
XSP29Jul22P459.00	PUT	459.00		$66.21 / 51	$68.24 / 51	0	0	24.092225%	-0.909461	-0.037314	0.003741	0.286255	-0.848648
XSP29Jul22C458.00	CALL	458.00	$2.87	$0.49 / 748	$0.58 / 848	0	34	19.105275%	0.093783	-0.050932	0.003840	0.293814	0.069951
XSP29Jul22P458.00	PUT	458.00		$65.28 / 51	$67.32 / 51	0	0	24.105439%	-0.906217	-0.038659	0.003840	0.293814	-0.844256
XSP29Jul22C457.00	CALL	457.00	$1.35	$0.53 / 731	$0.62 / 731	0	5	19.138178%	0.097120	-0.052268	0.003940	0.301473	0.072414
XSP29Jul22P457.00	PUT	457.00		$64.27 / 51	$66.35 / 51	0	0	23.878358%	-0.902880	-0.040022	0.003940	0.301473	-0.839796
XSP29Jul22C456.00	CALL	456.00		$0.57 / 831	$0.67 / 931	0	0	19.187702%	0.100551	-0.053622	0.004042	0.309229	0.074945
XSP29Jul22P456.00	PUT	456.00		$63.40 / 51	$65.43 / 51	0	0	23.981831%	-0.899449	-0.041403	0.004042	0.309229	-0.835269
XSP29Jul22C455.00	CALL	455.00	$1.24	$0.62 / 714	$0.71 / 714	0	24	19.219185%	0.104077	-0.054992	0.004144	0.317079	0.077545
XSP29Jul22P455.00	PUT	455.00	$19.36	$62.40 / 51	$64.43 / 51	0	1	23.714710%	-0.895923	-0.042800	0.004144	0.317079	-0.830673
XSP29Jul22C454.00	CALL	454.00		$0.67 / 697	$0.77 / 697	0	0	19.287737%	0.107700	-0.056379	0.004248	0.325018	0.080215
XSP29Jul22P454.00	PUT	454.00	$20.80	$61.43 / 51	$63.51 / 51	0	1	23.633464%	-0.892300	-0.044213	0.004248	0.325018	-0.826007
XSP29Jul22C453.00	CALL	453.00		$0.72 / 797	$0.82 / 697	0	0	19.315262%	0.111421	-0.057781	0.004353	0.333043	0.082956
XSP29Jul22P453.00	PUT	453.00		$60.48 / 51	$62.57 / 51	0	0	23.540693%	-0.888579	-0.045642	0.004353	0.333043	-0.821270
XSP29Jul22C452.00	CALL	452.00	$1.86	$0.78 / 680	$0.88 / 680	0	3	19.375590%	0.115242	-0.059199	0.004459	0.341150	0.085768
XSP29Jul22P452.00	PUT	452.00	$18.18	$59.60 / 52	$61.62 / 52	0	1	23.543235%	-0.884758	-0.047086	0.004459	0.341150	-0.816462
XSP29Jul22C451.00	CALL	451.00	$4.44	$0.84 / 663	$0.95 / 663	0	1	19.444593%	0.119164	-0.060630	0.004566	0.349335	0.088653
XSP29Jul22P451.00	PUT	451.00		$58.61 / 52	$60.69 / 52	0	0	23.394536%	-0.880836	-0.048545	0.004566	0.349335	-0.811581
XSP29Jul22C450.00	CALL	450.00		$0.91 / 646	$1.02 / 646	0	0	19.515894%	0.123188	-0.062074	0.004674	0.357591	0.091611
XSP29Jul22P450.00	PUT	450.00	$19.73	$57.71 / 52	$59.74 / 52	0	1	23.348727%	-0.876812	-0.050016	0.004674	0.357591	-0.806627
XSP29Jul22C449.00	CALL	449.00	$3.11	$0.98 / 629	$1.09 / 629	0	34	19.568955%	0.127316	-0.063532	0.004783	0.365916	0.094644
XSP29Jul22P449.00	PUT	449.00		$56.81 / 52	$58.84 / 52	0	0	23.370004%	-0.872684	-0.051500	0.004783	0.365916	-0.801598
XSP29Jul22C448.00	CALL	448.00		$1.05 / 612	$1.17 / 612	0	0	19.628338%	0.131548	-0.065000	0.004892	0.374302	0.097751
XSP29Jul22P448.00	PUT	448.00		$55.87 / 52	$57.89 / 52	0	0	23.247913%	-0.868452	-0.052995	0.004892	0.374302	-0.796495
XSP29Jul22C447.00	CALL	447.00		$1.14 / 612	$1.25 / 612	0	0	19.708355%	0.135886	-0.066480	0.005003	0.382746	0.100934
XSP29Jul22P447.00	PUT	447.00		$54.93 / 53	$57.01 / 53	0	0	23.219841%	-0.864114	-0.054502	0.005003	0.382746	-0.791316
XSP29Jul22C446.00	CALL	446.00		$1.22 / 595	$1.34 / 595	0	0	19.770201%	0.140332	-0.067969	0.005114	0.391241	0.104193
XSP29Jul22P446.00	PUT	446.00		$54.07 / 53	$56.10 / 53	0	0	23.255750%	-0.859668	-0.056018	0.005114	0.391241	-0.786060
XSP29Jul22C445.00	CALL	445.00	$2.79	$1.31 / 578	$1.43 / 578	0	32	19.832626%	0.144885	-0.069467	0.005225	0.399781	0.107529
XSP29Jul22P445.00	PUT	445.00		$53.11 / 53	$55.19 / 53	0	0	23.141241%	-0.855115	-0.057542	0.005225	0.399781	-0.780728
XSP29Jul22C444.00	CALL	444.00	$2.66	$1.41 / 561	$1.53 / 561	0	17	19.914741%	0.149548	-0.070972	0.005337	0.408360	0.110943
XSP29Jul22P444.00	PUT	444.00		$52.27 / 53	$54.30 / 53	0	0	23.207883%	-0.850452	-0.059075	0.005337	0.408360	-0.775318
XSP29Jul22C443.00	CALL	443.00	$3.01	$1.51 / 544	$1.64 / 544	0	17	19.990097%	0.154320	-0.072484	0.005450	0.416971	0.114434
XSP29Jul22P443.00	PUT	443.00	$30.59	$51.32 / 54	$53.40 / 54	0	1	23.105447%	-0.845680	-0.060613	0.005450	0.416971	-0.769831
XSP29Jul22C442.00	CALL	442.00		$1.62 / 527	$1.76 / 527	0	0	20.084069%	0.159203	-0.074002	0.005563	0.425608	0.118004
XSP29Jul22P442.00	PUT	442.00		$50.44 / 54	$52.52 / 54	0	0	23.111539%	-0.840797	-0.062158	0.005563	0.425608	-0.764265
XSP29Jul22C441.00	CALL	441.00		$1.74 / 510	$1.88 / 510	0	0	20.172936%	0.164198	-0.075524	0.005676	0.434264	0.121653
XSP29Jul22P441.00	PUT	441.00		$49.61 / 54	$51.64 / 54	0	0	23.167712%	-0.835802	-0.063706	0.005676	0.434264	-0.758620
XSP29Jul22C440.00	CALL	440.00	$10.76	$1.86 / 493	$2.00 / 493	0	15	20.244029%	0.169305	-0.077049	0.005789	0.442932	0.125380
XSP29Jul22P440.00	PUT	440.00		$48.69 / 55	$50.77 / 55	0	0	23.114152%	-0.830695	-0.065258	0.005789	0.442932	-0.752897
XSP29Jul22C439.00	CALL	439.00		$1.99 / 476	$2.14 / 476	0	0	20.339622%	0.174524	-0.078575	0.005903	0.451603	0.129187
XSP29Jul22P439.00	PUT	439.00		$47.89 / 55	$49.92 / 55	0	0	23.217902%	-0.825476	-0.066811	0.005903	0.451603	-0.747093
XSP29Jul22C438.00	CALL	438.00		$2.13 / 459	$2.28 / 459	0	0	20.431621%	0.179857	-0.080102	0.006016	0.460271	0.133074
XSP29Jul22P438.00	PUT	438.00		$46.96 / 55	$49.04 / 55	0	0	23.121054%	-0.820143	-0.068365	0.006016	0.460271	-0.741211
XSP29Jul22C437.00	CALL	437.00		$2.28 / 442	$2.43 / 442	0	0	20.531731%	0.185304	-0.081628	0.006129	0.468927	0.137040
XSP29Jul22P437.00	PUT	437.00		$46.16 / 56	$48.19 / 56	0	0	23.201289%	-0.814696	-0.069918	0.006129	0.468927	-0.735249
XSP29Jul22C436.00	CALL	436.00		$2.43 / 425	$2.59 / 425	0	0	20.626802%	0.190865	-0.083152	0.006242	0.477564	0.141086
XSP29Jul22P436.00	PUT	436.00	$12.96	$45.29 / 56	$47.32 / 56	0	1	23.161955%	-0.809135	-0.071469	0.006242	0.477564	-0.729207
XSP29Jul22P435.00	PUT	435.00		$44.48 / 56	$46.51 / 56	0	0	23.247097%	-0.803460	-0.073016	0.006354	0.486173	-0.723085
XSP29Jul22C434.00	CALL	434.00		$2.76 / 391	$2.92 / 391	0	0	20.812791%	0.202330	-0.086187	0.006466	0.494744	0.149416
XSP29Jul22P434.00	PUT	434.00		$43.61 / 57	$45.69 / 57	0	0	23.240730%	-0.797670	-0.074557	0.006466	0.494744	-0.716884
XSP29Jul22C433.00	CALL	433.00		$2.94 / 374	$3.11 / 374	0	0	20.923462%	0.208234	-0.087696	0.006578	0.503271	0.153700
XSP29Jul22P433.00	PUT	433.00		$42.79 / 57	$44.87 / 57	0	0	23.279174%	-0.791766	-0.076093	0.006578	0.503271	-0.710604
XSP29Jul22C432.00	CALL	432.00		$3.13 / 357	$3.30 / 357	0	0	21.026835%	0.214252	-0.089196	0.006689	0.511743	0.158063
XSP29Jul22P432.00	PUT	432.00		$42.01 / 58	$44.04 / 58	0	0	23.333787%	-0.785748	-0.077620	0.006689	0.511743	-0.704245
XSP29Jul22C431.00	CALL	431.00		$3.33 / 357	$3.50 / 357	0	0	21.139000%	0.220385	-0.090686	0.006798	0.520152	0.162505
XSP29Jul22P431.00	PUT	431.00		$41.21 / 58	$43.24 / 58	0	0	23.382880%	-0.779615	-0.079137	0.006798	0.520152	-0.697807
XSP29Jul22C430.00	CALL	430.00	$19.90	$3.53 / 340	$3.71 / 340	0	2	21.240017%	0.226632	-0.092165	0.006907	0.528489	0.167025
XSP29Jul22P430.00	PUT	430.00	$35.46	$40.40 / 59	$42.48 / 59	0	0	23.452603%	-0.773368	-0.080643	0.006907	0.528489	-0.691291
XSP29Jul22C429.00	CALL	429.00	$17.98	$3.75 / 323	$3.92 / 323	0	1	21.347911%	0.232992	-0.093632	0.007015	0.536743	0.171623
XSP29Jul22P429.00	PUT	429.00		$39.67 / 59	$41.69 / 59	0	0	23.555036%	-0.767008	-0.082136	0.007015	0.536743	-0.684697
XSP29Jul22C428.00	CALL	428.00		$3.97 / 323	$4.15 / 323	0	0	21.457697%	0.239466	-0.095083	0.007122	0.544906	0.176298
XSP29Jul22P428.00	PUT	428.00		$38.85 / 60	$40.92 / 60	0	0	23.574674%	-0.760534	-0.083614	0.007122	0.544906	-0.678026
XSP29Jul22C427.00	CALL	427.00		$4.21 / 306	$4.39 / 306	0	0	21.578146%	0.246052	-0.096519	0.007227	0.552967	0.181049
XSP29Jul22P427.00	PUT	427.00		$38.11 / 61	$40.14 / 61	0	0	23.649734%	-0.753948	-0.085076	0.007227	0.552967	-0.671279
XSP29Jul22C426.00	CALL	426.00	$8.17	$4.45 / 289	$4.63 / 306	0	3	21.683725%	0.252750	-0.097936	0.007331	0.560918	0.185875
XSP29Jul22P426.00	PUT	426.00	$22.53	$37.34 / 61	$39.41 / 61	0	0	23.730186%	-0.747250	-0.086521	0.007331	0.560918	-0.664456
XSP29Jul22C425.00	CALL	425.00		$4.70 / 289	$4.89 / 289	0	0	21.801901%	0.259558	-0.099334	0.007434	0.568747	0.190776
XSP29Jul22P425.00	PUT	425.00	$12.00	$36.62 / 62	$38.65 / 62	0	1	23.810611%	-0.740442	-0.087946	0.007434	0.568747	-0.657559
XSP29Jul22C424.00	CALL	424.00		$4.96 / 272	$5.15 / 272	0	0	21.907994%	0.266477	-0.100711	0.007534	0.576446	0.195751
XSP29Jul22P424.00	PUT	424.00		$35.91 / 62	$37.93 / 62	0	0	23.923045%	-0.733523	-0.089349	0.007534	0.576446	-0.650588
XSP29Jul22C423.00	CALL	423.00		$5.24 / 272	$5.43 / 272	0	0	22.035348%	0.273504	-0.102065	0.007633	0.584004	0.200798
XSP29Jul22P423.00	PUT	423.00		$35.16 / 63	$37.19 / 63	0	0	23.968894%	-0.726496	-0.090730	0.007633	0.584004	-0.643545
XSP29Jul22C422.00	CALL	422.00		$5.52 / 255	$5.71 / 255	0	0	22.147906%	0.280639	-0.103394	0.007730	0.591411	0.205916
XSP29Jul22P422.00	PUT	422.00	$12.40	$34.43 / 64	$36.50 / 64	0	0	24.063264%	-0.719361	-0.092086	0.007730	0.591411	-0.636431
XSP29Jul22C421.00	CALL	421.00		$5.81 / 255	$6.01 / 255	0	0	22.266894%	0.287880	-0.104696	0.007825	0.598658	0.211105
XSP29Jul22P421.00	PUT	421.00		$33.77 / 64	$35.79 / 64	0	0	24.182136%	-0.712120	-0.093415	0.007825	0.598658	-0.629247
XSP29Jul22C420.00	CALL	420.00		$6.12 / 238	$6.31 / 238	0	0	22.391408%	0.295225	-0.105971	0.007917	0.605733	0.216361
XSP29Jul22P420.00	PUT	420.00	$29.39	$33.08 / 65	$35.10 / 65	0	3	24.279877%	-0.704775	-0.094716	0.007917	0.605733	-0.621994
XSP29Jul22C419.00	CALL	419.00		$6.43 / 221	$6.63 / 238	0	0	22.515672%	0.302673	-0.107215	0.008007	0.612627	0.221685
XSP29Jul22P419.00	PUT	419.00	$21.37	$32.30 / 66	$34.39 / 66	0	2	24.273262%	-0.697327	-0.095988	0.008007	0.612627	-0.614674
XSP29Jul22C418.00	CALL	418.00		$6.75 / 221	$6.96 / 221	0	0	22.637126%	0.310223	-0.108428	0.008095	0.619331	0.227074
XSP29Jul22P418.00	PUT	418.00		$31.71 / 67	$33.73 / 67	0	0	24.450103%	-0.689777	-0.097227	0.008095	0.619331	-0.607289
XSP29Jul22C417.00	CALL	417.00		$7.09 / 221	$7.29 / 221	0	0	22.761259%	0.317871	-0.109608	0.008180	0.625833	0.232526
XSP29Jul22P417.00	PUT	417.00		$31.05 / 68	$33.07 / 68	0	0	24.555033%	-0.682129	-0.098434	0.008180	0.625833	-0.599841
XSP29Jul22C416.00	CALL	416.00		$7.43 / 204	$7.64 / 204	0	0	22.885683%	0.325617	-0.110752	0.008262	0.632125	0.238041
XSP29Jul22P416.00	PUT	416.00	$18.68	$30.41 / 68	$32.44 / 68	0	1	24.685722%	-0.674383	-0.099605	0.008262	0.632125	-0.592330
XSP29Jul22C415.00	CALL	415.00		$7.79 / 204	$7.99 / 204	0	0	23.010509%	0.333458	-0.111860	0.008341	0.638196	0.243615
XSP29Jul22P415.00	PUT	415.00	$9.71	$29.75 / 69	$31.78 / 69	0	1	24.762907%	-0.666542	-0.100740	0.008341	0.638196	-0.584760
XSP29Jul22C414.00	CALL	414.00		$8.15 / 187	$8.36 / 187	0	0	23.135739%	0.341391	-0.112930	0.008418	0.644036	0.249247
XSP29Jul22P414.00	PUT	414.00		$29.12 / 70	$31.15 / 70	0	0	24.873554%	-0.658609	-0.101836	0.008418	0.644036	-0.577132
XSP29Jul22C413.00	CALL	413.00		$8.53 / 187	$8.74 / 187	0	0	23.269386%	0.349415	-0.113959	0.008491	0.649637	0.254934
XSP29Jul22P413.00	PUT	413.00		$28.48 / 71	$30.51 / 71	0	0	24.955794%	-0.650585	-0.102892	0.008491	0.649637	-0.569448
XSP29Jul22C412.00	CALL	412.00		$8.91 / 170	$9.13 / 170	0	0	23.396474%	0.357526	-0.114947	0.008561	0.654989	0.260675
XSP29Jul22P412.00	PUT	412.00	$21.95	$27.87 / 72	$29.90 / 72	0	1	25.071437%	-0.642474	-0.103906	0.008561	0.654989	-0.561711
XSP29Jul22C411.00	CALL	411.00		$9.31 / 170	$9.52 / 170	0	0	23.523879%	0.365722	-0.115891	0.008627	0.660083	0.266467
XSP29Jul22P411.00	PUT	411.00		$27.29 / 73	$29.31 / 73	0	0	25.206063%	-0.634278	-0.104878	0.008627	0.660083	-0.553923
XSP29Jul22C410.00	CALL	410.00	$43.03	$9.72 / 170	$9.93 / 170	0	2	23.654085%	0.374000	-0.116791	0.008690	0.664909	0.272308
XSP29Jul22P410.00	PUT	410.00	$13.81	$26.71 / 74	$28.74 / 74	0	20	25.346630%	-0.626000	-0.105804	0.008690	0.664909	-0.546087
XSP29Jul22C409.00	CALL	409.00		$10.13 / 153	$10.35 / 153	0	0	23.781880%	0.382356	-0.117644	0.008750	0.669459	0.278194
XSP29Jul22P409.00	PUT	409.00	$34.69	$26.13 / 75	$28.16 / 75	0	13	25.465881%	-0.617644	-0.106684	0.008750	0.669459	-0.538204
XSP29Jul22C408.00	CALL	408.00		$10.56 / 153	$10.77 / 153	0	0	23.909973%	0.390789	-0.118450	0.008806	0.673726	0.284124
XSP29Jul22P408.00	PUT	408.00		$25.54 / 76	$27.56 / 76	0	0	25.549558%	-0.609211	-0.107516	0.008806	0.673726	-0.530278
XSP29Jul22C407.00	CALL	407.00		$11.00 / 153	$11.21 / 153	0	0	24.045858%	0.399294	-0.119206	0.008858	0.677699	0.290095
XSP29Jul22P407.00	PUT	407.00		$24.98 / 77	$27.00 / 77	0	0	25.671946%	-0.600706	-0.108300	0.008858	0.677699	-0.522311
XSP29Jul22C406.00	CALL	406.00		$11.44 / 153	$11.66 / 153	0	0	24.174790%	0.407868	-0.119911	0.008906	0.681372	0.296103
XSP29Jul22P406.00	PUT	406.00	$21.50	$24.44 / 78	$26.47 / 78	0	8	25.817824%	-0.592132	-0.109032	0.008906	0.681372	-0.514307
XSP29Jul22C405.00	CALL	405.00		$11.90 / 136	$12.11 / 136	0	0	24.304326%	0.416508	-0.120565	0.008950	0.684737	0.302147
XSP29Jul22P405.00	PUT	405.00	$12.42	$24.77 / 102	$24.98 / 102	0	20	25.884997%	-0.583492	-0.109712	0.008950	0.684737	-0.506267
XSP29Jul22C404.00	CALL	404.00		$12.36 / 136	$12.58 / 136	0	0	24.434569%	0.425210	-0.121166	0.008989	0.687787	0.308222
XSP29Jul22P404.00	PUT	404.00	$10.76	$24.24 / 102	$24.45 / 102	0	1	26.012362%	-0.574790	-0.110340	0.008989	0.687787	-0.498196
XSP29Jul22C403.00	CALL	403.00		$12.84 / 136	$13.05 / 136	0	0	24.565619%	0.433971	-0.121712	0.009025	0.690514	0.314326
XSP29Jul22P403.00	PUT	403.00		$23.71 / 119	$23.92 / 119	0	0	26.127002%	-0.566029	-0.110913	0.009025	0.690514	-0.490096
XSP29Jul22C402.00	CALL	402.00		$13.32 / 136	$13.54 / 136	0	0	24.697576%	0.442785	-0.122202	0.009056	0.692913	0.320455
XSP29Jul22P402.00	PUT	402.00		$23.20 / 119	$23.41 / 119	0	0	26.259122%	-0.557215	-0.111430	0.009056	0.692913	-0.481970
XSP29Jul22C401.00	CALL	401.00		$13.81 / 136	$14.03 / 136	0	0	24.825789%	0.451651	-0.122636	0.009083	0.694978	0.326607
XSP29Jul22C400.00	CALL	400.00		$14.31 / 136	$14.53 / 136	0	0	24.949104%	0.460562	-0.123012	0.009106	0.696702	0.332778
XSP29Jul22P400.00	PUT	400.00	$15.61	$22.18 / 119	$22.41 / 119	0	4	26.495996%	-0.539438	-0.112294	0.009106	0.696702	-0.465655
XSP29Jul22C395.00	CALL	395.00		$16.95 / 119	$17.17 / 119	0	0	25.591676%	0.505667	-0.123999	0.009150	0.700055	0.363797
XSP29Jul22P395.00	PUT	395.00		$19.85 / 119	$20.06 / 119	0	0	27.146626%	-0.494333	-0.113414	0.009150	0.700055	-0.424656
XSP29Jul22C390.00	CALL	390.00		$19.80 / 119	$20.01 / 119	0	0	26.215362%	0.551270	-0.123442	0.009075	0.694336	0.394756
XSP29Jul22P390.00	PUT	390.00	$17.35	$17.70 / 136	$17.92 / 136	0	7	27.783063%	-0.448730	-0.112991	0.009075	0.694336	-0.383717
XSP29Jul22C385.00	CALL	385.00		$22.84 / 102	$23.04 / 102	0	0	26.818745%	0.596778	-0.121313	0.008880	0.679423	0.425181
XSP29Jul22P385.00	PUT	385.00	$15.40	$15.75 / 136	$15.97 / 136	0	3	28.419530%	-0.403222	-0.110996	0.008880	0.679423	-0.343311
XSP29Jul22C380.00	CALL	380.00		$25.11 / 86	$27.14 / 86	0	0	27.351369%	0.641578	-0.117647	0.008568	0.655561	0.454590
XSP29Jul22P380.00	PUT	380.00	$10.79	$13.98 / 153	$14.20 / 153	0	8	29.056413%	-0.358422	-0.107465	0.008568	0.655561	-0.303922
XSP29Jul22C375.00	CALL	375.00		$28.52 / 80	$30.54 / 80	0	0	27.941797%	0.685062	-0.112545	0.008148	0.623373	0.482510
XSP29Jul22P375.00	PUT	375.00	$7.85	$12.39 / 170	$12.60 / 170	0	12	29.697532%	-0.314938	-0.102497	0.008148	0.623373	-0.266022
XSP29Jul22C370.00	CALL	370.00		$32.05 / 76	$34.07 / 76	0	0	28.465501%	0.726654	-0.106167	0.007631	0.583837	0.508499
XSP29Jul22P370.00	PUT	370.00	$13.82	$10.95 / 204	$11.16 / 204	0	1,347	30.336757%	-0.273346	-0.096252	0.007631	0.583837	-0.230052