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

XSP.IN Option Chain

End of day data from May 23, 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	$1.21	$1.24 / 578	$1.34 / 703	22	34	19.763743%	0.148514	-0.075660	0.005319	0.397274	0.104017
XSP29Jul22C455.00	CALL	455.00	$0.79	$0.81 / 663	$0.89 / 788	12	24	19.468193%	0.122220	-0.066120	0.004653	0.347570	0.085808
XSP29Jul22P390.00	PUT	390.00	$16.14	$14.24 / 136	$14.47 / 136	3	8	26.767384%	-0.404113	-0.119373	0.008895	0.664420	-0.324221
XSP29Jul22C465.00	CALL	465.00	$0.29	$0.39 / 907	$0.46 / 907	2	4	19.232323%	0.086544	-0.051380	0.003622	0.270528	0.060980
XSP29Jul22C439.00	CALL	439.00	$2.17	$2.43 / 408	$2.55 / 408	2	0	20.451346%	0.201214	-0.091990	0.006452	0.481950	0.140294
XSP29Jul22C406.00	CALL	406.00	$12.55	$12.80 / 136	$13.03 / 136	1	1	23.966880%	0.450586	-0.131188	0.009091	0.679026	0.307728
XSP29Jul22P380.00	PUT	380.00	$11.33	$11.04 / 187	$11.19 / 187	1	8	28.115788%	-0.315703	-0.110243	0.008165	0.609897	-0.251308
XSP29Jul22C530.00	CALL	530.00			$0.04 / 975	0	0	23.946036%	0.005290	-0.004922	0.000349	0.026077	0.003784
XSP29Jul22P530.00	PUT	530.00		$131.18 / 50	$133.10 / 50	0	0	32.552403%	-0.994710	0.009253	0.000349	0.026077	-0.981816
XSP29Jul22C525.00	CALL	525.00			$0.05 / 1,782	0	0	23.764402%	0.006759	-0.006120	0.000434	0.032408	0.004831
XSP29Jul22P525.00	PUT	525.00		$126.17 / 50	$128.09 / 50	0	0	31.468810%	-0.993241	0.007922	0.000434	0.032408	-0.971470
XSP29Jul22C520.00	CALL	520.00	$2.03		$0.05 / 1,375	0	0	23.036060%	0.008598	-0.007566	0.000536	0.040056	0.006141
XSP29Jul22P520.00	PUT	520.00		$121.23 / 50	$123.15 / 50	0	0	31.056605%	-0.991402	0.006342	0.000536	0.040056	-0.960863
XSP29Jul22C515.00	CALL	515.00			$0.05 / 975	0	0	22.297477%	0.010886	-0.009302	0.000659	0.049227	0.007768
XSP29Jul22P515.00	PUT	515.00		$116.23 / 50	$118.15 / 50	0	0	30.050619%	-0.989114	0.004473	0.000659	0.049227	-0.949938
XSP29Jul22C510.00	CALL	510.00	$0.91		$0.06 / 1,275	0	0	21.968758%	0.013717	-0.011368	0.000805	0.060144	0.009778
XSP29Jul22P510.00	PUT	510.00		$111.28 / 50	$113.21 / 50	0	0	29.514831%	-0.986283	0.002272	0.000805	0.060144	-0.938629
XSP29Jul22C505.00	CALL	505.00		$0.01 / 1,175	$0.07 / 1,575	0	0	20.320388%	0.017199	-0.013811	0.000978	0.073037	0.012248
XSP29Jul22P505.00	PUT	505.00		$106.30 / 50	$108.23 / 50	0	0	28.644571%	-0.982801	-0.000304	0.000978	0.073037	-0.926862
XSP29Jul22C500.00	CALL	500.00	$0.51	$0.02 / 1,075	$0.08 / 1,675	0	3	20.019411%	0.021455	-0.016674	0.001180	0.088139	0.015263
XSP29Jul22P500.00	PUT	500.00		$101.25 / 50	$103.18 / 50	0	0	27.170619%	-0.978545	-0.003301	0.001180	0.088139	-0.914549
XSP29Jul22C495.00	CALL	495.00	$0.73	$0.03 / 1,782	$0.09 / 975	0	5	19.620556%	0.026626	-0.020000	0.001415	0.105677	0.018920
XSP29Jul22P495.00	PUT	495.00		$96.33 / 50	$98.26 / 50	0	0	26.760681%	-0.973374	-0.006761	0.001415	0.105677	-0.901593
XSP29Jul22C490.00	CALL	490.00	$0.46	$0.06 / 975	$0.11 / 975	0	3	19.578827%	0.032868	-0.023831	0.001685	0.125859	0.023327
XSP29Jul22P490.00	PUT	490.00	$86.65	$91.38 / 50	$93.30 / 50	0	1	26.009527%	-0.967132	-0.010726	0.001685	0.125859	-0.887888
XSP29Jul22C489.00	CALL	489.00		$0.06 / 1,475	$0.12 / 1,275	0	0	19.541075%	0.034259	-0.024661	0.001743	0.130229	0.024308
XSP29Jul22P489.00	PUT	489.00		$90.35 / 50	$92.28 / 50	0	0	25.604512%	-0.965741	-0.011583	0.001743	0.130229	-0.885047
XSP29Jul22C488.00	CALL	488.00		$0.07 / 975	$0.13 / 1,782	0	0	19.617756%	0.035702	-0.025513	0.001804	0.134713	0.025326
XSP29Jul22P488.00	PUT	488.00	$84.72	$89.39 / 50	$91.31 / 50	0	1	25.638626%	-0.964298	-0.012461	0.001804	0.134713	-0.882170
XSP29Jul22C487.00	CALL	487.00		$0.07 / 1,475	$0.13 / 975	0	0	19.446567%	0.037197	-0.026387	0.001865	0.139313	0.026379
XSP29Jul22P487.00	PUT	487.00		$88.33 / 50	$90.26 / 50	0	0	25.013688%	-0.962803	-0.013362	0.001865	0.139313	-0.879257
XSP29Jul22C486.00	CALL	486.00		$0.08 / 1,075	$0.14 / 1,275	0	0	19.501056%	0.038746	-0.027283	0.001928	0.144029	0.027471
XSP29Jul22P486.00	PUT	486.00		$87.39 / 50	$89.32 / 50	0	0	25.233329%	-0.961254	-0.014284	0.001928	0.144029	-0.876305
XSP29Jul22C485.00	CALL	485.00	$0.68	$0.09 / 975	$0.15 / 1,575	0	3	19.538372%	0.040351	-0.028201	0.001993	0.148862	0.028601
XSP29Jul22P485.00	PUT	485.00		$86.40 / 50	$88.33 / 50	0	0	25.080141%	-0.959649	-0.015230	0.001993	0.148862	-0.873316
XSP29Jul22C484.00	CALL	484.00		$0.09 / 1,575	$0.15 / 975	0	0	19.362215%	0.042013	-0.029142	0.002059	0.153813	0.029771
XSP29Jul22P484.00	PUT	484.00		$85.43 / 50	$87.35 / 50	0	0	25.027505%	-0.957987	-0.016197	0.002059	0.153813	-0.870286
XSP29Jul22C483.00	CALL	483.00	$3.96	$0.10 / 1,375	$0.16 / 1,075	0	3	19.384439%	0.043733	-0.030106	0.002127	0.158883	0.030982
XSP29Jul22P483.00	PUT	483.00		$84.42 / 50	$86.35 / 50	0	0	24.768222%	-0.956267	-0.017188	0.002127	0.158883	-0.867216
XSP29Jul22C482.00	CALL	482.00		$0.11 / 1,175	$0.17 / 1,275	0	0	19.388813%	0.045513	-0.031093	0.002197	0.164073	0.032235
XSP29Jul22P482.00	PUT	482.00		$83.45 / 50	$85.37 / 50	0	0	24.710900%	-0.954487	-0.018202	0.002197	0.164073	-0.864103
XSP29Jul22C481.00	CALL	481.00	$0.73	$0.12 / 1,075	$0.18 / 1,375	0	1	19.383204%	0.047355	-0.032103	0.002268	0.169382	0.033530
XSP29Jul22P481.00	PUT	481.00		$82.46 / 50	$84.38 / 50	0	0	24.549539%	-0.952645	-0.019238	0.002268	0.169382	-0.860948
XSP29Jul22C480.00	CALL	480.00	$3.35	$0.13 / 975	$0.19 / 1,375	0	1	19.366784%	0.049261	-0.033136	0.002340	0.174813	0.034870
XSP29Jul22P480.00	PUT	480.00		$81.47 / 50	$83.40 / 50	0	0	24.419067%	-0.950739	-0.020298	0.002340	0.174813	-0.857749
XSP29Jul22C479.00	CALL	479.00		$0.14 / 1,075	$0.20 / 1,375	0	0	19.341325%	0.051231	-0.034192	0.002415	0.180363	0.036254
XSP29Jul22P479.00	PUT	479.00		$80.48 / 50	$82.40 / 50	0	0	24.222380%	-0.948769	-0.021381	0.002415	0.180363	-0.854505
XSP29Jul22C478.00	CALL	478.00		$0.15 / 1,175	$0.21 / 1,175	0	0	19.306218%	0.053268	-0.035272	0.002491	0.186035	0.037685
XSP29Jul22P478.00	PUT	478.00		$79.48 / 50	$81.41 / 50	0	0	24.020029%	-0.946732	-0.022487	0.002491	0.186035	-0.851215
XSP29Jul22C477.00	CALL	477.00		$0.16 / 1,275	$0.22 / 975	0	0	19.263302%	0.055373	-0.036374	0.002568	0.191827	0.039163
XSP29Jul22P477.00	PUT	477.00		$78.51 / 50	$80.44 / 50	0	0	23.976303%	-0.944627	-0.023616	0.002568	0.191827	-0.847877
XSP29Jul22C476.00	CALL	476.00	$0.37	$0.17 / 1,475	$0.23 / 975	0	3	19.209815%	0.057548	-0.037500	0.002647	0.197740	0.040689
XSP29Jul22P476.00	PUT	476.00		$77.51 / 50	$79.44 / 50	0	0	23.742826%	-0.942452	-0.024769	0.002647	0.197740	-0.844491
XSP29Jul22C475.00	CALL	475.00		$0.19 / 975	$0.25 / 1,275	0	0	19.281960%	0.059794	-0.038649	0.002728	0.203774	0.042265
XSP29Jul22P475.00	PUT	475.00		$76.54 / 50	$78.46 / 50	0	0	23.664491%	-0.940206	-0.025945	0.002728	0.203774	-0.841056
XSP29Jul22C474.00	CALL	474.00		$0.20 / 1,275	$0.26 / 975	0	0	19.212505%	0.062113	-0.039821	0.002810	0.209927	0.043891
XSP29Jul22P474.00	PUT	474.00		$75.56 / 50	$77.49 / 50	0	0	23.575577%	-0.937887	-0.027144	0.002810	0.209927	-0.837570
XSP29Jul22C473.00	CALL	473.00		$0.22 / 958	$0.28 / 1,058	0	0	19.254137%	0.064507	-0.041016	0.002894	0.216199	0.045569
XSP29Jul22P473.00	PUT	473.00		$74.58 / 50	$76.50 / 50	0	0	23.425364%	-0.935493	-0.028365	0.002894	0.216199	-0.834033
XSP29Jul22C472.00	CALL	472.00	$3.03	$0.23 / 1,458	$0.30 / 1,358	0	25	19.224096%	0.066977	-0.042234	0.002980	0.222590	0.047299
XSP29Jul22P472.00	PUT	472.00		$73.58 / 50	$75.51 / 50	0	0	23.216186%	-0.933023	-0.029610	0.002980	0.222590	-0.830443
XSP29Jul22C471.00	CALL	471.00	$0.54	$0.25 / 1,241	$0.31 / 941	0	2	19.185273%	0.069525	-0.043475	0.003067	0.229098	0.049083
XSP29Jul22P471.00	PUT	471.00		$72.60 / 50	$74.53 / 50	0	0	23.090461%	-0.930475	-0.030877	0.003067	0.229098	-0.826799
XSP29Jul22C470.00	CALL	470.00	$0.31	$0.27 / 1,041	$0.34 / 1,241	0	3	19.237906%	0.072153	-0.044738	0.003156	0.235722	0.050923
XSP29Jul22P470.00	PUT	470.00		$71.64 / 50	$73.57 / 50	0	0	23.066145%	-0.927847	-0.032167	0.003156	0.235722	-0.823100
XSP29Jul22C469.00	CALL	469.00		$0.29 / 1,241	$0.36 / 1,141	0	0	19.225375%	0.074862	-0.046023	0.003246	0.242461	0.052818
XSP29Jul22P469.00	PUT	469.00		$70.65 / 50	$72.58 / 50	0	0	22.878145%	-0.925138	-0.033479	0.003246	0.242461	-0.819345
XSP29Jul22C468.00	CALL	468.00		$0.31 / 1,224	$0.38 / 924	0	0	19.203211%	0.077654	-0.047330	0.003338	0.249313	0.054770
XSP29Jul22P468.00	PUT	468.00	$22.78	$69.69 / 50	$71.62 / 50	0	1	22.846108%	-0.922346	-0.034813	0.003338	0.249313	-0.815533
XSP29Jul22C467.00	CALL	467.00		$0.34 / 924	$0.41 / 1,124	0	0	19.256742%	0.080531	-0.048659	0.003431	0.256276	0.056781
XSP29Jul22P467.00	PUT	467.00		$68.72 / 50	$70.64 / 50	0	0	22.727560%	-0.919469	-0.036169	0.003431	0.256276	-0.811663
XSP29Jul22C466.00	CALL	466.00	$0.26	$0.36 / 1,107	$0.43 / 907	0	25	19.207885%	0.083494	-0.050009	0.003526	0.263349	0.058850
XSP29Jul22P466.00	PUT	466.00		$67.75 / 50	$69.67 / 50	0	0	22.630233%	-0.916506	-0.037546	0.003526	0.263349	-0.807734
XSP29Jul22P465.00	PUT	465.00		$66.78 / 50	$68.70 / 50	0	0	22.530460%	-0.913456	-0.038943	0.003622	0.270528	-0.803744
XSP29Jul22C464.00	CALL	464.00		$0.42 / 890	$0.49 / 890	0	0	19.243515%	0.089685	-0.052771	0.003719	0.277813	0.063171
XSP29Jul22P464.00	PUT	464.00		$65.81 / 50	$67.74 / 50	0	0	22.446742%	-0.910315	-0.040361	0.003719	0.277813	-0.799693
XSP29Jul22C463.00	CALL	463.00	$11.34	$0.45 / 890	$0.53 / 990	0	3	19.275297%	0.092916	-0.054183	0.003818	0.285200	0.065425
XSP29Jul22P463.00	PUT	463.00		$64.83 / 50	$66.76 / 50	0	0	22.285214%	-0.907084	-0.041800	0.003818	0.285200	-0.795580
XSP29Jul22C462.00	CALL	462.00	$0.26	$0.48 / 1,273	$0.56 / 873	0	25	19.257930%	0.096239	-0.055614	0.003918	0.292685	0.067741
XSP29Jul22P462.00	PUT	462.00		$63.88 / 50	$65.80 / 50	0	0	22.236364%	-0.903761	-0.043257	0.003918	0.292685	-0.791404
XSP29Jul22C461.00	CALL	461.00	$3.73	$0.52 / 956	$0.60 / 856	0	5	19.295207%	0.099657	-0.057063	0.004020	0.300267	0.070122
XSP29Jul22P461.00	PUT	461.00		$62.91 / 51	$64.83 / 51	0	0	22.113069%	-0.900343	-0.044733	0.004020	0.300267	-0.787164
XSP29Jul22C460.00	CALL	460.00	$7.62	$0.56 / 856	$0.64 / 856	0	1	19.312825%	0.103170	-0.058531	0.004123	0.307942	0.072568
XSP29Jul22P460.00	PUT	460.00	$53.09	$61.97 / 51	$63.89 / 51	0	6	22.113923%	-0.896830	-0.046228	0.004123	0.307942	-0.782858
XSP29Jul22C459.00	CALL	459.00		$0.60 / 939	$0.68 / 839	0	0	19.322244%	0.106781	-0.060017	0.004227	0.315705	0.075081
XSP29Jul22P459.00	PUT	459.00		$61.02 / 51	$62.93 / 51	0	0	22.044270%	-0.893219	-0.047740	0.004227	0.315705	-0.778486
XSP29Jul22C458.00	CALL	458.00	$0.34	$0.65 / 822	$0.73 / 822	0	34	19.366564%	0.110489	-0.061519	0.004332	0.323554	0.077660
XSP29Jul22P458.00	PUT	458.00		$60.06 / 51	$61.98 / 51	0	0	21.964697%	-0.889511	-0.049269	0.004332	0.323554	-0.774047
XSP29Jul22C457.00	CALL	457.00	$0.37	$0.70 / 822	$0.78 / 822	0	3	19.400103%	0.114298	-0.063037	0.004438	0.331484	0.080307
XSP29Jul22P457.00	PUT	457.00		$59.10 / 51	$61.03 / 51	0	0	21.878860%	-0.885702	-0.050815	0.004438	0.331484	-0.769541
XSP29Jul22C456.00	CALL	456.00		$0.75 / 805	$0.84 / 805	0	0	19.439653%	0.118208	-0.064571	0.004545	0.339491	0.083023
XSP29Jul22P456.00	PUT	456.00		$58.17 / 51	$60.10 / 51	0	0	21.883284%	-0.881792	-0.052375	0.004545	0.339491	-0.764965
XSP29Jul22P455.00	PUT	455.00	$19.36	$57.23 / 51	$59.16 / 51	0	1	21.838377%	-0.877780	-0.053950	0.004653	0.347570	-0.760320
XSP29Jul22C454.00	CALL	454.00		$0.87 / 646	$0.96 / 771	0	0	19.524530%	0.126336	-0.067681	0.004762	0.355717	0.088663
XSP29Jul22P454.00	PUT	454.00	$20.80	$56.30 / 52	$58.22 / 52	0	1	21.803294%	-0.873664	-0.055539	0.004762	0.355717	-0.755605
XSP29Jul22C453.00	CALL	453.00		$0.93 / 646	$1.03 / 771	0	0	19.563429%	0.130557	-0.069256	0.004872	0.363926	0.091589
XSP29Jul22P453.00	PUT	453.00		$55.35 / 52	$57.28 / 52	0	0	21.723451%	-0.869443	-0.057140	0.004872	0.363926	-0.750819
XSP29Jul22C452.00	CALL	452.00	$0.54	$1.00 / 629	$1.10 / 754	0	2	19.611160%	0.134884	-0.070842	0.004983	0.372192	0.094587
XSP29Jul22P452.00	PUT	452.00	$18.18	$54.44 / 52	$56.37 / 52	0	1	21.751964%	-0.865116	-0.058753	0.004983	0.372192	-0.745962
XSP29Jul22C451.00	CALL	451.00	$4.44	$1.08 / 612	$1.17 / 737	0	1	19.657549%	0.139319	-0.072439	0.005094	0.380509	0.097658
XSP29Jul22P451.00	PUT	451.00		$53.52 / 52	$55.44 / 52	0	0	21.721490%	-0.860681	-0.060377	0.005094	0.380509	-0.741032
XSP29Jul22C450.00	CALL	450.00		$1.16 / 595	$1.25 / 720	0	0	19.710374%	0.143862	-0.074045	0.005206	0.388872	0.100801
XSP29Jul22P450.00	PUT	450.00	$19.73	$52.60 / 52	$54.53 / 52	0	1	21.713617%	-0.856138	-0.062010	0.005206	0.388872	-0.736029
XSP29Jul22P449.00	PUT	449.00		$51.69 / 53	$53.62 / 53	0	0	21.709007%	-0.851486	-0.063651	0.005319	0.397274	-0.730953
XSP29Jul22C448.00	CALL	448.00		$1.33 / 686	$1.43 / 686	0	0	19.819065%	0.153277	-0.077282	0.005432	0.405709	0.107308
XSP29Jul22P448.00	PUT	448.00		$50.78 / 53	$52.71 / 53	0	0	21.692793%	-0.846723	-0.065300	0.005432	0.405709	-0.725803
XSP29Jul22C447.00	CALL	447.00		$1.43 / 669	$1.53 / 669	0	0	19.887025%	0.158150	-0.078910	0.005545	0.414171	0.110672
XSP29Jul22P447.00	PUT	447.00		$49.88 / 53	$51.81 / 53	0	0	21.697405%	-0.841850	-0.066955	0.005545	0.414171	-0.720579
XSP29Jul22C446.00	CALL	446.00		$1.53 / 652	$1.63 / 527	0	0	19.942262%	0.163136	-0.080543	0.005658	0.422653	0.114111
XSP29Jul22P446.00	PUT	446.00		$48.97 / 53	$50.89 / 53	0	0	21.641498%	-0.836864	-0.068615	0.005658	0.422653	-0.715280
XSP29Jul22C445.00	CALL	445.00	$2.79	$1.63 / 635	$1.74 / 510	0	32	19.994898%	0.168234	-0.082179	0.005772	0.431147	0.117626
XSP29Jul22P445.00	PUT	445.00		$48.10 / 54	$50.02 / 54	0	0	21.706138%	-0.831766	-0.070278	0.005772	0.431147	-0.709906
XSP29Jul22C444.00	CALL	444.00	$2.66	$1.75 / 618	$1.86 / 616	0	17	20.077003%	0.173445	-0.083818	0.005886	0.439646	0.121215
XSP29Jul22P444.00	PUT	444.00		$47.21 / 54	$49.13 / 54	0	0	21.698716%	-0.826555	-0.071943	0.005886	0.439646	-0.704457
XSP29Jul22C443.00	CALL	443.00	$3.01	$1.87 / 601	$1.98 / 595	0	17	20.138617%	0.178770	-0.085457	0.006000	0.448143	0.124880
XSP29Jul22P443.00	PUT	443.00	$30.59	$46.30 / 54	$48.23 / 54	0	1	21.642056%	-0.821230	-0.073608	0.006000	0.448143	-0.698933
XSP29Jul22C442.00	CALL	442.00		$2.00 / 584	$2.11 / 573	0	0	20.215259%	0.184209	-0.087095	0.006113	0.456630	0.128620
XSP29Jul22P442.00	PUT	442.00		$45.47 / 55	$47.40 / 55	0	0	21.771401%	-0.815791	-0.075273	0.006113	0.456630	-0.693333
XSP29Jul22C441.00	CALL	441.00		$2.13 / 552	$2.25 / 567	0	0	20.288394%	0.189763	-0.088731	0.006227	0.465099	0.132436
XSP29Jul22P441.00	PUT	441.00		$44.61 / 55	$46.54 / 55	0	0	21.801071%	-0.810237	-0.076936	0.006227	0.465099	-0.687657
XSP29Jul22C440.00	CALL	440.00	$1.59	$2.27 / 531	$2.40 / 550	0	16	20.366173%	0.195431	-0.090363	0.006340	0.473542	0.136328
XSP29Jul22P440.00	PUT	440.00		$43.69 / 56	$45.62 / 56	0	0	21.672354%	-0.804569	-0.078595	0.006340	0.473542	-0.681906
XSP29Jul22P439.00	PUT	439.00		$42.91 / 56	$44.84 / 56	0	0	21.872640%	-0.798786	-0.080248	0.006452	0.481950	-0.676080
XSP29Jul22C438.00	CALL	438.00		$2.58 / 488	$2.71 / 391	0	0	20.523038%	0.207112	-0.093609	0.006564	0.490315	0.144336
XSP29Jul22P438.00	PUT	438.00		$42.01 / 57	$43.94 / 57	0	0	21.770565%	-0.792888	-0.081895	0.006564	0.490315	-0.670178
XSP29Jul22C437.00	CALL	437.00		$2.75 / 467	$2.88 / 498	0	0	20.609949%	0.213125	-0.095220	0.006675	0.498628	0.148454
XSP29Jul22P437.00	PUT	437.00		$41.24 / 57	$43.17 / 57	0	0	21.955823%	-0.786875	-0.083533	0.006675	0.498628	-0.664201
XSP29Jul22C436.00	CALL	436.00		$2.92 / 467	$3.06 / 490	0	0	20.694088%	0.219253	-0.096821	0.006786	0.506881	0.152645
XSP29Jul22P436.00	PUT	436.00	$12.96	$40.41 / 57	$42.33 / 57	0	1	21.977015%	-0.780747	-0.085160	0.006786	0.506881	-0.658150
XSP29Jul22C435.00	CALL	435.00	$2.86	$3.11 / 446	$3.24 / 446	0	18	20.779381%	0.225495	-0.098410	0.006896	0.515063	0.156911
XSP29Jul22P435.00	PUT	435.00		$39.60 / 58	$41.53 / 58	0	0	22.047380%	-0.774505	-0.086776	0.006896	0.515063	-0.652024
XSP29Jul22C434.00	CALL	434.00		$3.30 / 451	$3.43 / 425	0	0	20.862199%	0.231852	-0.099985	0.007004	0.523166	0.161251
XSP29Jul22P434.00	PUT	434.00		$38.74 / 59	$40.67 / 59	0	0	21.988348%	-0.768148	-0.088378	0.007004	0.523166	-0.645825
XSP29Jul22C433.00	CALL	433.00		$3.50 / 425	$3.64 / 340	0	0	20.956133%	0.238321	-0.101545	0.007111	0.531181	0.165664
XSP29Jul22P433.00	PUT	433.00		$38.01 / 59	$39.93 / 59	0	0	22.177231%	-0.761679	-0.089964	0.007111	0.531181	-0.639553
XSP29Jul22C432.00	CALL	432.00		$3.71 / 423	$3.85 / 323	0	0	21.046441%	0.244904	-0.103087	0.007217	0.539097	0.170149
XSP29Jul22P432.00	PUT	432.00		$37.22 / 60	$39.15 / 60	0	0	22.241825%	-0.755096	-0.091533	0.007217	0.539097	-0.633208
XSP29Jul22C431.00	CALL	431.00		$3.93 / 407	$4.07 / 306	0	0	21.138571%	0.251599	-0.104611	0.007322	0.546906	0.174706
XSP29Jul22P431.00	PUT	431.00		$36.45 / 60	$38.37 / 60	0	0	22.314522%	-0.748401	-0.093083	0.007322	0.546906	-0.626791
XSP29Jul22C430.00	CALL	430.00	$19.90	$4.16 / 407	$4.30 / 306	0	2	21.231112%	0.258406	-0.106113	0.007425	0.554598	0.179334
XSP29Jul22P430.00	PUT	430.00	$35.46	$35.68 / 61	$37.61 / 61	0	0	22.389625%	-0.741594	-0.094613	0.007425	0.554598	-0.620303
XSP29Jul22C429.00	CALL	429.00	$17.98	$4.40 / 385	$4.54 / 361	0	1	21.329321%	0.265322	-0.107593	0.007526	0.562163	0.184032
XSP29Jul22P429.00	PUT	429.00		$34.83 / 62	$36.80 / 62	0	0	22.324132%	-0.734678	-0.096119	0.007526	0.562163	-0.613746
XSP29Jul22C428.00	CALL	428.00	$2.29	$4.65 / 361	$4.79 / 340	0	5	21.428744%	0.272348	-0.109048	0.007626	0.569591	0.188799
XSP29Jul22P428.00	PUT	428.00		$34.18 / 62	$36.10 / 62	0	0	22.539996%	-0.727652	-0.097601	0.007626	0.569591	-0.607120
XSP29Jul22C427.00	CALL	427.00		$4.91 / 340	$5.05 / 340	0	0	21.527375%	0.279482	-0.110477	0.007723	0.576872	0.193633
XSP29Jul22P427.00	PUT	427.00		$33.35 / 63	$35.32 / 63	0	0	22.498349%	-0.720518	-0.099057	0.007723	0.576872	-0.600426
XSP29Jul22C426.00	CALL	426.00	$8.17	$5.17 / 318	$5.32 / 318	0	3	21.619828%	0.286723	-0.111877	0.007818	0.583996	0.198533
XSP29Jul22P426.00	PUT	426.00	$22.53	$32.72 / 64	$34.64 / 64	0	0	22.710918%	-0.713277	-0.100484	0.007818	0.583996	-0.593666
XSP29Jul22C425.00	CALL	425.00		$5.45 / 318	$5.60 / 318	0	0	21.722659%	0.294068	-0.113248	0.007912	0.590954	0.203499
XSP29Jul22P425.00	PUT	425.00	$12.00	$32.00 / 65	$33.93 / 65	0	1	22.799490%	-0.705932	-0.101881	0.007912	0.590954	-0.586840
XSP29Jul22C424.00	CALL	424.00		$5.74 / 297	$5.89 / 297	0	0	21.823704%	0.301517	-0.114586	0.008002	0.597735	0.208529
XSP29Jul22P424.00	PUT	424.00		$31.20 / 65	$33.17 / 65	0	0	22.759845%	-0.698483	-0.103246	0.008002	0.597735	-0.579951
XSP29Jul22C423.00	CALL	423.00	$3.09	$6.04 / 238	$6.19 / 238	0	5	21.929177%	0.309068	-0.115891	0.008091	0.604331	0.213620
XSP29Jul22P423.00	PUT	423.00		$30.60 / 66	$32.52 / 66	0	0	22.975375%	-0.690932	-0.104577	0.008091	0.604331	-0.573000
XSP29Jul22C422.00	CALL	422.00		$6.35 / 221	$6.51 / 221	0	0	22.042610%	0.316718	-0.117159	0.008176	0.610730	0.218773
XSP29Jul22P422.00	PUT	422.00	$12.40	$29.87 / 67	$31.79 / 67	0	0	22.990246%	-0.683282	-0.105873	0.008176	0.610730	-0.565988
XSP29Jul22C421.00	CALL	421.00		$6.68 / 221	$6.83 / 221	0	0	22.157221%	0.324466	-0.118391	0.008259	0.616924	0.223983
XSP29Jul22P421.00	PUT	421.00		$29.15 / 68	$31.12 / 68	0	0	23.054080%	-0.675534	-0.107131	0.008259	0.616924	-0.558918
XSP29Jul22C420.00	CALL	420.00		$7.01 / 204	$7.16 / 204	0	0	22.259227%	0.332309	-0.119582	0.008339	0.622902	0.229251
XSP29Jul22P420.00	PUT	420.00	$29.39	$28.58 / 69	$30.50 / 69	0	3	23.267368%	-0.667691	-0.108349	0.008339	0.622902	-0.551790
XSP29Jul22C419.00	CALL	419.00		$7.35 / 204	$7.51 / 204	0	0	22.374340%	0.340246	-0.120733	0.008416	0.628656	0.234574
XSP29Jul22P419.00	PUT	419.00	$21.37	$27.88 / 70	$29.80 / 70	0	2	23.291328%	-0.659754	-0.109527	0.008416	0.628656	-0.544608
XSP29Jul22C418.00	CALL	418.00		$7.71 / 187	$7.86 / 187	0	0	22.486949%	0.348273	-0.121841	0.008490	0.634175	0.239950
XSP29Jul22P418.00	PUT	418.00		$27.23 / 71	$29.16 / 71	0	0	23.390479%	-0.651727	-0.110661	0.008490	0.634175	-0.537372
XSP29Jul22C417.00	CALL	417.00		$8.07 / 187	$8.23 / 187	0	0	22.599925%	0.356388	-0.122904	0.008561	0.639451	0.245377
XSP29Jul22P417.00	PUT	417.00		$26.60 / 72	$28.53 / 72	0	0	23.498661%	-0.643612	-0.111751	0.008561	0.639451	-0.530086
XSP29Jul22C416.00	CALL	416.00		$8.45 / 170	$8.60 / 170	0	0	22.708045%	0.364588	-0.123920	0.008628	0.644475	0.250852
XSP29Jul22P416.00	PUT	416.00	$18.68	$25.95 / 73	$27.91 / 73	0	1	23.578924%	-0.635412	-0.112794	0.008628	0.644475	-0.522751
XSP29Jul22C415.00	CALL	415.00		$8.84 / 170	$8.99 / 170	0	0	22.828932%	0.372871	-0.124889	0.008692	0.649237	0.256374
XSP29Jul22P415.00	PUT	415.00	$9.71	$25.37 / 74	$27.29 / 74	0	1	23.704012%	-0.627129	-0.113789	0.008692	0.649237	-0.515369
XSP29Jul22C414.00	CALL	414.00		$9.23 / 170	$9.39 / 170	0	0	22.941716%	0.381233	-0.125808	0.008752	0.653730	0.261940
XSP29Jul22P414.00	PUT	414.00		$24.77 / 75	$26.69 / 75	0	0	23.813757%	-0.618767	-0.114735	0.008752	0.653730	-0.507944
XSP29Jul22C413.00	CALL	413.00		$9.64 / 153	$9.80 / 153	0	0	23.061954%	0.389672	-0.126675	0.008808	0.657945	0.267547
XSP29Jul22P413.00	PUT	413.00		$24.18 / 76	$26.11 / 76	0	0	23.931509%	-0.610328	-0.115629	0.008808	0.657945	-0.500477
XSP29Jul22C412.00	CALL	412.00		$10.06 / 153	$10.22 / 153	0	0	23.181851%	0.398183	-0.127490	0.008861	0.661873	0.273193
XSP29Jul22P412.00	PUT	412.00	$21.95	$23.61 / 78	$25.53 / 78	0	1	24.049531%	-0.601817	-0.116470	0.008861	0.661873	-0.492972
XSP29Jul22C411.00	CALL	411.00		$10.49 / 153	$10.65 / 153	0	0	23.301481%	0.406764	-0.128250	0.008910	0.665508	0.278875
XSP29Jul22P411.00	PUT	411.00		$23.04 / 79	$24.96 / 79	0	0	24.160345%	-0.593236	-0.117257	0.008910	0.665508	-0.485430
XSP29Jul22C410.00	CALL	410.00	$43.03	$10.93 / 153	$11.17 / 153	0	2	23.481101%	0.415411	-0.128954	0.008954	0.668842	0.284590
XSP29Jul22P410.00	PUT	410.00	$13.81	$23.34 / 102	$23.56 / 102	0	20	24.286667%	-0.584589	-0.117989	0.008954	0.668842	-0.477855
XSP29Jul22C409.00	CALL	409.00		$11.38 / 136	$11.62 / 136	0	0	23.600126%	0.424121	-0.129602	0.008995	0.671867	0.290336
XSP29Jul22P409.00	PUT	409.00	$34.69	$22.79 / 102	$23.01 / 102	0	13	24.398483%	-0.575879	-0.118663	0.008995	0.671867	-0.470249
XSP29Jul22C408.00	CALL	408.00		$11.85 / 136	$12.08 / 136	0	0	23.726651%	0.432889	-0.130191	0.009031	0.674577	0.296110
XSP29Jul22P408.00	PUT	408.00		$22.26 / 119	$22.48 / 119	0	0	24.525800%	-0.567111	-0.119278	0.009031	0.674577	-0.462616
XSP29Jul22C407.00	CALL	407.00		$12.32 / 136	$12.55 / 136	0	0	23.845862%	0.441712	-0.130720	0.009063	0.676965	0.301908
XSP29Jul22P407.00	PUT	407.00		$21.73 / 119	$21.95 / 119	0	0	24.638926%	-0.558288	-0.119834	0.009063	0.676965	-0.454958
XSP29Jul22P406.00	PUT	406.00	$23.58	$21.21 / 119	$21.44 / 119	0	13	24.762198%	-0.549414	-0.120330	0.009091	0.679026	-0.447279
XSP29Jul22C405.00	CALL	405.00		$13.29 / 136	$13.53 / 136	0	0	24.090871%	0.459506	-0.131595	0.009114	0.680754	0.313566
XSP29Jul22P405.00	PUT	405.00	$23.04	$20.71 / 119	$20.93 / 119	0	20	24.880933%	-0.540494	-0.120763	0.009114	0.680754	-0.439581
XSP29Jul22C404.00	CALL	404.00		$13.79 / 136	$14.02 / 136	0	0	24.204767%	0.468469	-0.131939	0.009132	0.682143	0.319419
XSP29Jul22P404.00	PUT	404.00	$10.76	$20.21 / 119	$20.44 / 119	0	1	25.004843%	-0.531531	-0.121133	0.009132	0.682143	-0.431868
XSP29Jul22C403.00	CALL	403.00		$14.30 / 119	$14.53 / 119	0	0	24.326077%	0.477470	-0.132218	0.009146	0.683190	0.325284
XSP29Jul22P403.00	PUT	403.00		$19.72 / 119	$19.95 / 119	0	0	25.122016%	-0.522530	-0.121440	0.009146	0.683190	-0.424143
XSP29Jul22C402.00	CALL	402.00		$14.82 / 119	$15.05 / 119	0	0	24.447797%	0.486506	-0.132433	0.009156	0.683890	0.331158
XSP29Jul22P402.00	PUT	402.00		$19.25 / 119	$19.48 / 119	0	0	25.254735%	-0.513494	-0.121682	0.009156	0.683890	-0.416410
XSP29Jul22C401.00	CALL	401.00		$15.36 / 119	$15.59 / 119	0	0	24.584818%	0.495570	-0.132583	0.009160	0.684240	0.337037
XSP29Jul22P401.00	PUT	401.00	$20.32	$18.78 / 119	$19.01 / 119	0	1	25.373989%	-0.504430	-0.121858	0.009160	0.684240	-0.408672
XSP29Jul22C400.00	CALL	400.00		$15.90 / 119	$16.14 / 119	0	0	24.715429%	0.504660	-0.132667	0.009160	0.684235	0.342918
XSP29Jul22P400.00	PUT	400.00	$15.61	$18.32 / 119	$18.55 / 119	0	4	25.494607%	-0.495340	-0.121969	0.009160	0.684235	-0.400931
XSP29Jul22C395.00	CALL	395.00	$16.25	$18.74 / 119	$18.97 / 119	0	5	25.329326%	0.550319	-0.132080	0.009088	0.678832	0.372222
XSP29Jul22P395.00	PUT	395.00		$16.18 / 136	$16.41 / 136	0	0	26.138118%	-0.449681	-0.121515	0.009088	0.678832	-0.362329
XSP29Jul22C390.00	CALL	390.00	$14.93	$21.80 / 102	$22.01 / 102	0	8	25.940198%	0.595887	-0.129804	0.008895	0.664420	0.401032
XSP29Jul22C385.00	CALL	385.00		$24.23 / 81	$26.18 / 81	0	0	26.618630%	0.640749	-0.125877	0.008585	0.641240	0.428889
XSP29Jul22P385.00	PUT	385.00	$15.40	$12.51 / 153	$12.74 / 153	0	3	27.411137%	-0.359251	-0.115580	0.008585	0.641240	-0.287065
XSP29Jul22C380.00	CALL	380.00		$27.61 / 76	$29.57 / 76	0	0	27.134172%	0.684297	-0.120406	0.008165	0.609897	0.455348
XSP29Jul22C375.00	CALL	375.00		$31.29 / 72	$33.21 / 72	0	0	27.817641%	0.725952	-0.113564	0.007649	0.571349	0.479990
XSP29Jul22P375.00	PUT	375.00	$14.12	$9.66 / 204	$9.81 / 204	0	12	28.766120%	-0.274048	-0.103535	0.007649	0.571349	-0.217368
XSP29Jul22C370.00	CALL	370.00		$35.04 / 69	$36.97 / 69	0	0	28.391936%	0.765193	-0.105582	0.007053	0.526857	0.502445
XSP29Jul22P370.00	PUT	370.00	$10.79	$8.44 / 288	$8.58 / 288	0	1,543	29.417848%	-0.234807	-0.095686	0.007053	0.526857	-0.185615