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

XSP.IN Option Chain

End of day data from May 24, 2022 for XSP.IN options expired on July 29, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $428.37 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP29Jul22P370.00	PUT	370.00	$10.79	$9.06 / 221	$9.23 / 221	0	1,543	29.235403%	-0.259074	-0.102147	0.007445	0.546844	-0.200688
XSP29Jul22C458.00	CALL	458.00	$0.34	$0.61 / 714	$0.68 / 839	0	34	20.155320%	0.098883	-0.057483	0.004002	0.293992	0.067990
XSP29Jul22C449.00	CALL	449.00	$1.21	$1.14 / 612	$1.22 / 612	0	34	20.495548%	0.133922	-0.071417	0.004965	0.364701	0.091769
XSP29Jul22C445.00	CALL	445.00	$2.79	$1.48 / 544	$1.57 / 544	0	32	20.681245%	0.152229	-0.077936	0.005414	0.397689	0.104141
XSP29Jul22C472.00	CALL	472.00	$3.03	$0.23 / 833	$0.29 / 1,258	0	25	20.095236%	0.059275	-0.038891	0.002713	0.199291	0.040943
XSP29Jul22C466.00	CALL	466.00	$0.26	$0.35 / 924	$0.41 / 924	0	25	20.056316%	0.074241	-0.046332	0.003230	0.237237	0.051185
XSP29Jul22C462.00	CALL	462.00	$0.26	$0.46 / 890	$0.53 / 890	0	25	20.092155%	0.085849	-0.051741	0.003605	0.264786	0.059110
XSP29Jul22C455.00	CALL	455.00	$0.79	$0.75 / 680	$0.82 / 680	0	24	20.223901%	0.109654	-0.061987	0.004314	0.316874	0.075314
XSP29Jul22P410.00	PUT	410.00	$13.81	$24.24 / 79	$26.07 / 79	0	20	24.124179%	-0.611929	-0.117178	0.008810	0.647116	-0.490910
XSP29Jul22P405.00	PUT	405.00	$23.04	$22.19 / 119	$22.45 / 119	0	20	24.656723%	-0.568722	-0.120923	0.009037	0.663791	-0.453847
XSP29Jul22C435.00	CALL	435.00	$2.86	$2.79 / 467	$2.90 / 374	0	18	21.398712%	0.205854	-0.094485	0.006549	0.481074	0.140182
XSP29Jul22C444.00	CALL	444.00	$2.66	$1.58 / 527	$1.68 / 527	0	17	20.753447%	0.157081	-0.079585	0.005528	0.406021	0.107414
XSP29Jul22C443.00	CALL	443.00	$3.01	$1.69 / 635	$1.78 / 510	0	17	20.806445%	0.162045	-0.081239	0.005641	0.414374	0.110760
XSP29Jul22C440.00	CALL	440.00	$1.59	$2.05 / 584	$2.15 / 459	0	16	21.017144%	0.177615	-0.086217	0.005983	0.439488	0.121239
XSP29Jul22P409.00	PUT	409.00	$34.69	$23.65 / 80	$25.47 / 80	0	13	24.217353%	-0.603421	-0.118039	0.008864	0.651043	-0.483564
XSP29Jul22P406.00	PUT	406.00	$23.58	$22.73 / 102	$22.98 / 102	0	13	24.530932%	-0.577490	-0.120289	0.009000	0.661062	-0.461321
XSP29Jul22P375.00	PUT	375.00	$14.12	$10.37 / 204	$10.56 / 204	0	12	28.582648%	-0.299957	-0.109429	0.007995	0.587215	-0.233182
XSP29Jul22C390.00	CALL	390.00	$14.93	$20.18 / 119	$20.44 / 119	0	8	26.510178%	0.567098	-0.133097	0.009043	0.664260	0.374021
XSP29Jul22P390.00	PUT	390.00	$16.14	$15.38 / 136	$15.56 / 136	0	8	26.629849%	-0.432902	-0.122666	0.009043	0.664260	-0.340585
XSP29Jul22P380.00	PUT	380.00	$11.33	$11.85 / 170	$12.04 / 170	0	7	27.922603%	-0.342938	-0.115399	0.008453	0.620894	-0.267599
XSP29Jul22C465.00	CALL	465.00	$0.29	$0.37 / 907	$0.44 / 907	0	6	20.052155%	0.077014	-0.047652	0.003321	0.243961	0.053080
XSP29Jul22P460.00	PUT	460.00	$53.09	$64.57 / 51	$66.40 / 51	0	6	19.886553%	-0.907819	-0.042269	0.003801	0.279192	-0.779442
XSP29Jul22C495.00	CALL	495.00	$0.73	$0.04 / 1,375	$0.09 / 975	0	5	20.604334%	0.023175	-0.018033	0.001261	0.092624	0.016104
XSP29Jul22C461.00	CALL	461.00	$3.73	$0.49 / 873	$0.56 / 873	0	5	20.077789%	0.088969	-0.053147	0.003702	0.271938	0.061238
XSP29Jul22C428.00	CALL	428.00	$2.29	$4.16 / 356	$4.28 / 306	0	5	21.987541%	0.250209	-0.105655	0.007310	0.536962	0.169768
XSP29Jul22C423.00	CALL	423.00	$3.09	$5.42 / 305	$5.55 / 255	0	5	22.474781%	0.285252	-0.113045	0.007810	0.573658	0.192997
XSP29Jul22C395.00	CALL	395.00	$16.25	$17.25 / 119	$17.47 / 119	0	5	25.827010%	0.521339	-0.134331	0.009160	0.672849	0.345492
XSP29Jul22P400.00	PUT	400.00	$15.61	$19.73 / 119	$19.91 / 119	0	4	25.331891%	-0.524126	-0.123161	0.009157	0.672581	-0.416172
XSP29Jul22C500.00	CALL	500.00	$0.51	$0.02 / 1,782	$0.08 / 1,475	0	3	20.814873%	0.018612	-0.014971	0.001047	0.076930	0.012947
XSP29Jul22C490.00	CALL	490.00	$0.46	$0.06 / 1,350	$0.12 / 1,782	0	3	20.541889%	0.028706	-0.021580	0.001508	0.110792	0.019924
XSP29Jul22C485.00	CALL	485.00	$0.68	$0.09 / 1,050	$0.15 / 1,675	0	3	20.392888%	0.035367	-0.025651	0.001792	0.131631	0.024516
XSP29Jul22C483.00	CALL	483.00	$3.96	$0.11 / 850	$0.16 / 1,075	0	3	20.342801%	0.038387	-0.027434	0.001916	0.140751	0.026596
XSP29Jul22C476.00	CALL	476.00	$0.37	$0.17 / 1,250	$0.23 / 1,175	0	3	20.112125%	0.050775	-0.034397	0.002401	0.176344	0.035112
XSP29Jul22C470.00	CALL	470.00	$0.31	$0.26 / 1,058	$0.32 / 941	0	3	20.024809%	0.063955	-0.041279	0.002879	0.211475	0.044149
XSP29Jul22C463.00	CALL	463.00	$11.34	$0.43 / 890	$0.49 / 890	0	3	20.054255%	0.082817	-0.050357	0.003509	0.257737	0.057042
XSP29Jul22C457.00	CALL	457.00	$0.37	$0.65 / 714	$0.72 / 714	0	3	20.157943%	0.102376	-0.058966	0.004105	0.301532	0.070367
XSP29Jul22C426.00	CALL	426.00	$8.17	$4.64 / 339	$4.76 / 289	0	3	22.182191%	0.263898	-0.108687	0.007516	0.552049	0.178858
XSP29Jul22P420.00	PUT	420.00	$29.39	$30.55 / 68	$32.37 / 68	0	3	22.907280%	-0.692445	-0.105898	0.008084	0.593807	-0.561865
XSP29Jul22P385.00	PUT	385.00	$15.40	$13.52 / 153	$13.69 / 153	0	3	27.267360%	-0.387454	-0.119855	0.008806	0.646819	-0.303543
XSP29Jul22C471.00	CALL	471.00	$0.54	$0.25 / 833	$0.30 / 958	0	2	20.064367%	0.061578	-0.040074	0.002795	0.205325	0.042521
XSP29Jul22C452.00	CALL	452.00	$0.54	$0.92 / 646	$1.00 / 646	0	2	20.330836%	0.121322	-0.066639	0.004635	0.340484	0.083233
XSP29Jul22C439.00	CALL	439.00	$2.17	$2.18 / 567	$2.28 / 442	0	2	21.078833%	0.183033	-0.087878	0.006097	0.447854	0.124880
XSP29Jul22C430.00	CALL	430.00	$19.90	$3.73 / 373	$3.84 / 323	0	2	21.811398%	0.236967	-0.102541	0.007099	0.521421	0.160957
XSP29Jul22P419.00	PUT	419.00	$21.37	$29.89 / 69	$31.71 / 69	0	2	23.056533%	-0.684807	-0.107218	0.008171	0.600153	-0.555007
XSP29Jul22C410.00	CALL	410.00	$43.03	$9.90 / 153	$10.12 / 153	0	2	23.967747%	0.388071	-0.128144	0.008810	0.647116	0.260343
XSP29Jul22P490.00	PUT	490.00	$86.65	$94.02 / 50	$95.85 / 50	0	1	18.472215%	-0.971294	-0.008474	0.001508	0.110792	-0.877915
XSP29Jul22P488.00	PUT	488.00	$84.72	$92.04 / 50	$93.87 / 50	0	1	18.921130%	-0.968774	-0.010091	0.001617	0.118797	-0.872513
XSP29Jul22C481.00	CALL	481.00	$0.73	$0.12 / 1,150	$0.18 / 1,475	0	1	20.256519%	0.041627	-0.029307	0.002047	0.150333	0.028826
XSP29Jul22C480.00	CALL	480.00	$3.35	$0.13 / 950	$0.18 / 975	0	1	20.160251%	0.043334	-0.030279	0.002114	0.155299	0.030000
XSP29Jul22P468.00	PUT	468.00	$22.78	$72.32 / 50	$74.15 / 50	0	1	19.661864%	-0.931061	-0.031243	0.003051	0.224127	-0.809968
XSP29Jul22C460.00	CALL	460.00	$7.62	$0.53 / 873	$0.60 / 873	0	1	20.120741%	0.092181	-0.054573	0.003801	0.279192	0.063427
XSP29Jul22P455.00	PUT	455.00	$19.36	$59.81 / 52	$61.64 / 52	0	1	20.094936%	-0.890346	-0.049817	0.004314	0.316874	-0.758393
XSP29Jul22P454.00	PUT	454.00	$20.80	$58.87 / 52	$60.70 / 52	0	1	20.154004%	-0.886559	-0.051379	0.004420	0.324669	-0.753989
XSP29Jul22P452.00	PUT	452.00	$18.18	$57.00 / 52	$58.83 / 52	0	1	20.264752%	-0.878678	-0.054549	0.004635	0.340484	-0.744977
XSP29Jul22C451.00	CALL	451.00	$4.44	$0.99 / 629	$1.07 / 629	0	1	20.387875%	0.125417	-0.068219	0.004745	0.348495	0.086009
XSP29Jul22P450.00	PUT	450.00	$19.73	$55.14 / 53	$56.97 / 53	0	1	20.355728%	-0.870384	-0.057776	0.004854	0.356569	-0.735692
XSP29Jul22P443.00	PUT	443.00	$30.59	$48.81 / 54	$50.64 / 54	0	1	20.821152%	-0.837955	-0.069390	0.005641	0.414374	-0.700960
XSP29Jul22P436.00	PUT	436.00	$12.96	$42.78 / 57	$44.60 / 57	0	1	21.344827%	-0.800024	-0.081180	0.006437	0.472822	-0.662648
XSP29Jul22C429.00	CALL	429.00	$17.98	$3.94 / 356	$4.06 / 306	0	1	21.902480%	0.243531	-0.104107	0.007205	0.529244	0.165327
XSP29Jul22P425.00	PUT	425.00	$12.00	$34.13 / 64	$35.96 / 64	0	1	22.421904%	-0.729092	-0.098800	0.007616	0.559398	-0.595233
XSP29Jul22P416.00	PUT	416.00	$18.68	$27.89 / 72	$29.71 / 72	0	1	23.362645%	-0.661312	-0.110943	0.008413	0.617949	-0.534092
XSP29Jul22P415.00	PUT	415.00	$9.71	$27.23 / 73	$29.05 / 73	0	1	23.444824%	-0.653294	-0.112100	0.008488	0.623436	-0.527013
XSP29Jul22P412.00	PUT	412.00	$21.95	$25.41 / 77	$27.23 / 77	0	1	23.852468%	-0.628718	-0.115295	0.008692	0.638429	-0.505484
XSP29Jul22C406.00	CALL	406.00	$12.55	$11.64 / 136	$11.86 / 136	0	1	24.450183%	0.422510	-0.131148	0.009000	0.661062	0.282603
XSP29Jul22P404.00	PUT	404.00	$10.76	$21.71 / 119	$21.92 / 119	0	1	24.813066%	-0.559898	-0.121496	0.009070	0.666204	-0.446350
XSP29Jul22P401.00	PUT	401.00	$20.32	$20.14 / 119	$20.40 / 119	0	1	25.150100%	-0.533132	-0.122841	0.009142	0.671488	-0.423738
XSP29Jul22C530.00	CALL	530.00			$0.04 / 1,075	0	0	24.741831%	0.004507	-0.004324	0.000303	0.022265	0.003153
XSP29Jul22P530.00	PUT	530.00		$133.86 / 50	$135.69 / 50	0	0	35.044191%	-0.995493	0.009851	0.000303	0.022265	-0.967979
XSP29Jul22C525.00	CALL	525.00			$0.05 / 1,782	0	0	24.573613%	0.005776	-0.005394	0.000378	0.027763	0.004036
XSP29Jul22P525.00	PUT	525.00		$128.87 / 50	$130.70 / 50	0	0	33.956867%	-0.994224	0.008648	0.000378	0.027763	-0.957934
XSP29Jul22C520.00	CALL	520.00	$2.03		$0.05 / 1,475	0	0	23.841703%	0.007368	-0.006691	0.000469	0.034433	0.005145
XSP29Jul22P520.00	PUT	520.00		$123.88 / 50	$125.71 / 50	0	0	33.293373%	-0.992632	0.007217	0.000469	0.034433	-0.947664
XSP29Jul22C515.00	CALL	515.00			$0.06 / 1,782	0	0	23.543934%	0.009355	-0.008256	0.000578	0.042470	0.006527
XSP29Jul22P515.00	PUT	515.00		$118.93 / 50	$120.76 / 50	0	0	32.433094%	-0.990645	0.005519	0.000578	0.042470	-0.937120
XSP29Jul22C510.00	CALL	510.00	$0.91	$0.01 / 850	$0.06 / 1,275	0	0	21.560172%	0.011824	-0.010128	0.000709	0.052082	0.008242
XSP29Jul22P510.00	PUT	510.00		$113.93 / 50	$115.75 / 50	0	0	31.312666%	-0.988176	0.003513	0.000709	0.052082	-0.926244
XSP29Jul22C505.00	CALL	505.00		$0.01 / 1,782	$0.07 / 1,575	0	0	21.100174%	0.014872	-0.012351	0.000864	0.063493	0.010356
XSP29Jul22P505.00	PUT	505.00		$108.94 / 50	$110.77 / 50	0	0	30.421705%	-0.985128	0.001156	0.000864	0.063493	-0.914968
XSP29Jul22P500.00	PUT	500.00		$103.96 / 50	$105.79 / 50	0	0	29.511275%	-0.981388	-0.001598	0.001047	0.076930	-0.903215
XSP29Jul22P495.00	PUT	495.00		$98.99 / 50	$100.82 / 50	0	0	17.589714%	-0.976825	-0.004793	0.001261	0.092624	-0.890897
XSP29Jul22C489.00	CALL	489.00		$0.07 / 850	$0.12 / 1,175	0	0	20.504983%	0.029943	-0.022351	0.001562	0.114741	0.020777
XSP29Jul22P489.00	PUT	489.00		$93.03 / 50	$94.86 / 50	0	0	18.727734%	-0.970057	-0.009272	0.001562	0.114741	-0.875230
XSP29Jul22C488.00	CALL	488.00		$0.07 / 1,450	$0.13 / 1,675	0	0	20.457212%	0.031226	-0.023143	0.001617	0.118797	0.021662
XSP29Jul22C487.00	CALL	487.00		$0.08 / 850	$0.13 / 975	0	0	20.406885%	0.032556	-0.023957	0.001674	0.122964	0.022579
XSP29Jul22P487.00	PUT	487.00		$91.04 / 50	$92.87 / 50	0	0	18.686920%	-0.967444	-0.010932	0.001674	0.122964	-0.869763
XSP29Jul22C486.00	CALL	486.00		$0.09 / 850	$0.14 / 1,375	0	0	20.460335%	0.033936	-0.024793	0.001732	0.127241	0.023530
XSP29Jul22P486.00	PUT	486.00		$90.05 / 50	$91.88 / 50	0	0	18.839730%	-0.966064	-0.011794	0.001732	0.127241	-0.866979
XSP29Jul22P485.00	PUT	485.00		$89.06 / 50	$90.89 / 50	0	0	18.958684%	-0.964633	-0.012679	0.001792	0.131631	-0.864161
XSP29Jul22C484.00	CALL	484.00		$0.10 / 850	$0.15 / 975	0	0	20.320295%	0.036850	-0.026531	0.001853	0.136134	0.025538
XSP29Jul22P484.00	PUT	484.00		$88.07 / 50	$89.90 / 50	0	0	19.048093%	-0.963150	-0.013586	0.001853	0.136134	-0.861307
XSP29Jul22P483.00	PUT	483.00		$87.08 / 50	$88.91 / 50	0	0	19.113502%	-0.961613	-0.014515	0.001916	0.140751	-0.858417
XSP29Jul22C482.00	CALL	482.00		$0.11 / 1,475	$0.17 / 1,275	0	0	20.255318%	0.039979	-0.028359	0.001981	0.145484	0.027692
XSP29Jul22P482.00	PUT	482.00		$86.09 / 50	$87.92 / 50	0	0	19.157651%	-0.960021	-0.015467	0.001981	0.145484	-0.855489
XSP29Jul22P481.00	PUT	481.00		$85.10 / 50	$86.93 / 50	0	0	19.188351%	-0.958373	-0.016442	0.002047	0.150333	-0.852522
XSP29Jul22P480.00	PUT	480.00		$84.11 / 50	$85.94 / 50	0	0	19.201589%	-0.956666	-0.017440	0.002114	0.155299	-0.849516
XSP29Jul22C479.00	CALL	479.00		$0.14 / 950	$0.19 / 975	0	0	20.143789%	0.045101	-0.031273	0.002183	0.160383	0.031214
XSP29Jul22P479.00	PUT	479.00		$83.12 / 50	$84.95 / 50	0	0	19.202014%	-0.954899	-0.018462	0.002183	0.160383	-0.846469
XSP29Jul22C478.00	CALL	478.00		$0.15 / 950	$0.20 / 975	0	0	20.118185%	0.046928	-0.032291	0.002254	0.165584	0.032471
XSP29Jul22P478.00	PUT	478.00		$82.13 / 50	$83.96 / 50	0	0	19.190578%	-0.953072	-0.019506	0.002254	0.165584	-0.843380
XSP29Jul22C477.00	CALL	477.00		$0.16 / 1,050	$0.22 / 1,475	0	0	20.158000%	0.048819	-0.033332	0.002327	0.170905	0.033770
XSP29Jul22P477.00	PUT	477.00		$81.15 / 50	$82.98 / 50	0	0	19.352056%	-0.951181	-0.020574	0.002327	0.170905	-0.840249
XSP29Jul22P476.00	PUT	476.00		$80.16 / 50	$81.99 / 50	0	0	19.312740%	-0.949225	-0.021666	0.002401	0.176344	-0.837074
XSP29Jul22C475.00	CALL	475.00		$0.19 / 850	$0.24 / 975	0	0	20.124930%	0.052797	-0.035485	0.002476	0.181902	0.036500
XSP29Jul22P475.00	PUT	475.00		$79.18 / 50	$81.01 / 50	0	0	19.427305%	-0.947203	-0.022781	0.002476	0.181902	-0.833854
XSP29Jul22C474.00	CALL	474.00		$0.20 / 850	$0.25 / 975	0	0	20.061665%	0.054886	-0.036597	0.002554	0.187580	0.037934
XSP29Jul22P474.00	PUT	474.00		$78.19 / 50	$80.02 / 50	0	0	19.364599%	-0.945114	-0.023919	0.002554	0.187580	-0.830588
XSP29Jul22C473.00	CALL	473.00		$0.21 / 1,275	$0.27 / 958	0	0	20.054615%	0.057045	-0.037733	0.002633	0.193376	0.039414
XSP29Jul22P473.00	PUT	473.00		$77.21 / 50	$79.04 / 50	0	0	19.441823%	-0.942955	-0.025081	0.002633	0.193376	-0.827275
XSP29Jul22P472.00	PUT	472.00		$76.23 / 50	$78.06 / 50	0	0	19.495696%	-0.940725	-0.026267	0.002713	0.199291	-0.823914
XSP29Jul22P471.00	PUT	471.00		$75.25 / 50	$77.08 / 50	0	0	19.532875%	-0.938422	-0.027476	0.002795	0.205325	-0.820504
XSP29Jul22P470.00	PUT	470.00		$74.27 / 50	$76.10 / 50	0	0	19.554820%	-0.936045	-0.028709	0.002879	0.211475	-0.817043
XSP29Jul22C469.00	CALL	469.00		$0.28 / 1,041	$0.34 / 941	0	0	20.029364%	0.066408	-0.042508	0.002964	0.217743	0.045828
XSP29Jul22P469.00	PUT	469.00		$73.30 / 50	$75.12 / 50	0	0	19.617205%	-0.933592	-0.029964	0.002964	0.217743	-0.813532
XSP29Jul22C468.00	CALL	468.00		$0.30 / 941	$0.36 / 941	0	0	20.018462%	0.068939	-0.043760	0.003051	0.224127	0.047560
XSP29Jul22C467.00	CALL	467.00		$0.32 / 1,124	$0.38 / 924	0	0	19.998312%	0.071549	-0.045035	0.003140	0.230625	0.049345
XSP29Jul22P467.00	PUT	467.00		$71.35 / 50	$73.17 / 50	0	0	19.688600%	-0.928451	-0.032544	0.003140	0.230625	-0.806350
XSP29Jul22P466.00	PUT	466.00		$70.37 / 50	$72.20 / 50	0	0	19.702357%	-0.925759	-0.033868	0.003230	0.237237	-0.802678
XSP29Jul22P465.00	PUT	465.00		$69.40 / 50	$71.23 / 50	0	0	19.746300%	-0.922986	-0.035215	0.003321	0.243961	-0.798950
XSP29Jul22C464.00	CALL	464.00		$0.40 / 907	$0.46 / 907	0	0	20.038840%	0.079873	-0.048994	0.003414	0.250795	0.055032
XSP29Jul22P464.00	PUT	464.00		$68.43 / 50	$70.26 / 50	0	0	19.771222%	-0.920127	-0.036583	0.003414	0.250795	-0.795166
XSP29Jul22P463.00	PUT	463.00		$67.46 / 51	$69.29 / 51	0	0	19.783829%	-0.917183	-0.037973	0.003509	0.257737	-0.791324
XSP29Jul22P462.00	PUT	462.00		$66.50 / 51	$68.33 / 51	0	0	19.860619%	-0.914151	-0.039385	0.003605	0.264786	-0.787423
XSP29Jul22P461.00	PUT	461.00		$65.53 / 51	$67.36 / 51	0	0	19.844834%	-0.911031	-0.040817	0.003702	0.271938	-0.783463
XSP29Jul22C459.00	CALL	459.00		$0.57 / 856	$0.64 / 856	0	0	20.146153%	0.095485	-0.056018	0.003901	0.286544	0.065677
XSP29Jul22P459.00	PUT	459.00		$63.62 / 51	$65.44 / 51	0	0	19.945176%	-0.904515	-0.043742	0.003901	0.286544	-0.775359
XSP29Jul22P458.00	PUT	458.00		$62.66 / 51	$64.49 / 51	0	0	19.982734%	-0.901117	-0.045233	0.004002	0.293992	-0.771214
XSP29Jul22P457.00	PUT	457.00		$61.71 / 51	$63.54 / 51	0	0	20.039841%	-0.897624	-0.046743	0.004105	0.301532	-0.767005
XSP29Jul22C456.00	CALL	456.00		$0.70 / 697	$0.77 / 697	0	0	20.195633%	0.105965	-0.060468	0.004209	0.309160	0.072808
XSP29Jul22P456.00	PUT	456.00		$60.76 / 51	$62.59 / 51	0	0	20.072341%	-0.894035	-0.048272	0.004209	0.309160	-0.762732
XSP29Jul22C454.00	CALL	454.00		$0.80 / 680	$0.88 / 680	0	0	20.257489%	0.113441	-0.063522	0.004420	0.324669	0.077886
XSP29Jul22C453.00	CALL	453.00		$0.86 / 663	$0.94 / 663	0	0	20.304148%	0.117330	-0.065073	0.004527	0.332540	0.080526
XSP29Jul22P453.00	PUT	453.00		$57.93 / 52	$59.76 / 52	0	0	20.194297%	-0.882670	-0.052957	0.004527	0.332540	-0.749517
XSP29Jul22P451.00	PUT	451.00		$56.07 / 52	$57.90 / 52	0	0	20.316925%	-0.874583	-0.056156	0.004745	0.348495	-0.740369
XSP29Jul22C450.00	CALL	450.00		$1.06 / 612	$1.14 / 612	0	0	20.430620%	0.129616	-0.069812	0.004854	0.356569	0.088854
XSP29Jul22P449.00	PUT	449.00		$54.22 / 53	$56.05 / 53	0	0	20.415523%	-0.866078	-0.059408	0.004965	0.364701	-0.730944
XSP29Jul22C448.00	CALL	448.00		$1.22 / 595	$1.30 / 595	0	0	20.545190%	0.138335	-0.073033	0.005077	0.372884	0.094755
XSP29Jul22P448.00	PUT	448.00		$53.30 / 53	$55.13 / 53	0	0	20.461436%	-0.861665	-0.061050	0.005077	0.372884	-0.726126
XSP29Jul22C447.00	CALL	447.00		$1.30 / 578	$1.39 / 578	0	0	20.596108%	0.142857	-0.074659	0.005189	0.381114	0.097812
XSP29Jul22P447.00	PUT	447.00		$52.40 / 53	$54.22 / 53	0	0	20.546363%	-0.857143	-0.062703	0.005189	0.381114	-0.721237
XSP29Jul22C446.00	CALL	446.00		$1.39 / 561	$1.48 / 561	0	0	20.644389%	0.147488	-0.076294	0.005301	0.389384	0.100940
XSP29Jul22P446.00	PUT	446.00		$51.48 / 54	$53.31 / 54	0	0	20.571878%	-0.852512	-0.064365	0.005301	0.389384	-0.716277
XSP29Jul22P445.00	PUT	445.00		$50.59 / 54	$52.42 / 54	0	0	20.674857%	-0.847771	-0.066034	0.005414	0.397689	-0.711244
XSP29Jul22P444.00	PUT	444.00		$49.69 / 54	$51.52 / 54	0	0	20.724632%	-0.842919	-0.067709	0.005528	0.406021	-0.706138
XSP29Jul22C442.00	CALL	442.00		$1.79 / 618	$1.90 / 493	0	0	20.858742%	0.167122	-0.082896	0.005755	0.422741	0.114179
XSP29Jul22P442.00	PUT	442.00		$47.92 / 55	$49.75 / 55	0	0	20.867376%	-0.832878	-0.071074	0.005755	0.422741	-0.695708
XSP29Jul22C441.00	CALL	441.00		$1.92 / 601	$2.02 / 476	0	0	20.937923%	0.172311	-0.084556	0.005869	0.431115	0.117673
XSP29Jul22P441.00	PUT	441.00		$47.05 / 55	$48.88 / 55	0	0	20.955988%	-0.827689	-0.072761	0.005869	0.431115	-0.690382
XSP29Jul22P440.00	PUT	440.00		$46.18 / 56	$48.01 / 56	0	0	21.029278%	-0.822385	-0.074449	0.005983	0.439488	-0.684983
XSP29Jul22P439.00	PUT	439.00		$45.31 / 56	$47.14 / 56	0	0	21.085663%	-0.816967	-0.076136	0.006097	0.447854	-0.679510
XSP29Jul22C438.00	CALL	438.00		$2.32 / 550	$2.43 / 425	0	0	21.161084%	0.188566	-0.089536	0.006211	0.456203	0.128595
XSP29Jul22P438.00	PUT	438.00		$44.46 / 56	$46.29 / 56	0	0	21.176249%	-0.811434	-0.077821	0.006211	0.456203	-0.673963
XSP29Jul22C437.00	CALL	437.00		$2.47 / 533	$2.58 / 408	0	0	21.241975%	0.194213	-0.091191	0.006324	0.464528	0.132383
XSP29Jul22P437.00	PUT	437.00		$43.61 / 57	$45.44 / 57	0	0	21.252107%	-0.805787	-0.079503	0.006324	0.464528	-0.668342
XSP29Jul22C436.00	CALL	436.00		$2.62 / 513	$2.73 / 391	0	0	21.301516%	0.199976	-0.092841	0.006437	0.472822	0.136246
XSP29Jul22P435.00	PUT	435.00		$41.92 / 58	$43.75 / 58	0	0	21.374253%	-0.794146	-0.082850	0.006549	0.481074	-0.656879
XSP29Jul22C434.00	CALL	434.00		$2.96 / 467	$3.07 / 374	0	0	21.472953%	0.211847	-0.096119	0.006661	0.489278	0.144191
XSP29Jul22P434.00	PUT	434.00		$41.11 / 58	$42.94 / 58	0	0	21.493153%	-0.788153	-0.084511	0.006661	0.489278	-0.651037
XSP29Jul22C433.00	CALL	433.00	$2.22	$3.14 / 407	$3.25 / 357	1	0	21.557258%	0.217955	-0.097744	0.006772	0.497423	0.148274
XSP29Jul22P433.00	PUT	433.00		$40.28 / 59	$42.11 / 59	0	0	21.549307%	-0.782045	-0.086163	0.006772	0.497423	-0.645122
XSP29Jul22C432.00	CALL	432.00		$3.32 / 390	$3.44 / 340	0	0	21.632262%	0.224178	-0.099357	0.006882	0.505502	0.152430
XSP29Jul22P432.00	PUT	432.00		$39.52 / 60	$41.35 / 60	0	0	21.745227%	-0.775822	-0.087803	0.006882	0.505502	-0.639134
XSP29Jul22C431.00	CALL	431.00		$3.52 / 390	$3.64 / 340	0	0	21.727104%	0.230515	-0.100956	0.006991	0.513504	0.156657
XSP29Jul22P431.00	PUT	431.00		$38.68 / 60	$40.51 / 60	0	0	21.745120%	-0.769485	-0.089429	0.006991	0.513504	-0.633074
XSP29Jul22P430.00	PUT	430.00	$35.46	$37.89 / 61	$39.72 / 61	0	0	21.835700%	-0.763033	-0.091040	0.007099	0.521421	-0.626942
XSP29Jul22P429.00	PUT	429.00		$37.12 / 61	$38.94 / 61	0	0	21.943379%	-0.756469	-0.092633	0.007205	0.529244	-0.620740
XSP29Jul22P428.00	PUT	428.00		$36.36 / 62	$38.19 / 62	0	0	22.075912%	-0.749791	-0.094208	0.007310	0.536962	-0.614466
XSP29Jul22C427.00	CALL	427.00		$4.40 / 339	$4.52 / 289	0	0	22.092496%	0.256998	-0.107182	0.007414	0.544567	0.174279
XSP29Jul22P427.00	PUT	427.00		$35.58 / 63	$37.41 / 63	0	0	22.134445%	-0.743002	-0.095762	0.007414	0.544567	-0.608123
XSP29Jul22P426.00	PUT	426.00	$22.53	$34.83 / 63	$36.66 / 63	0	0	22.239305%	-0.736102	-0.097293	0.007516	0.552049	-0.601712
XSP29Jul22C425.00	CALL	425.00		$4.89 / 322	$5.07 / 322	0	0	22.330865%	0.270908	-0.110167	0.007616	0.559398	0.183505
XSP29Jul22C424.00	CALL	424.00		$5.15 / 305	$5.28 / 255	0	0	22.377484%	0.278026	-0.111620	0.007714	0.566604	0.188218
XSP29Jul22P424.00	PUT	424.00		$33.40 / 65	$35.23 / 65	0	0	22.529128%	-0.721974	-0.100280	0.007714	0.566604	-0.588687
XSP29Jul22P423.00	PUT	423.00		$32.66 / 66	$34.48 / 66	0	0	22.591936%	-0.714748	-0.101732	0.007810	0.573658	-0.582076
XSP29Jul22C422.00	CALL	422.00		$5.70 / 288	$5.90 / 288	0	0	22.634254%	0.292583	-0.114440	0.007904	0.580549	0.197839
XSP29Jul22P422.00	PUT	422.00	$12.40	$31.97 / 67	$33.79 / 67	0	0	22.737664%	-0.707417	-0.103153	0.007904	0.580549	-0.575402
XSP29Jul22C421.00	CALL	421.00		$6.00 / 238	$6.13 / 238	0	0	22.687234%	0.300018	-0.115803	0.007995	0.587269	0.202744
XSP29Jul22P421.00	PUT	421.00		$31.26 / 67	$33.09 / 67	0	0	22.839100%	-0.699982	-0.104543	0.007995	0.587269	-0.568664
XSP29Jul22C420.00	CALL	420.00		$6.30 / 221	$6.50 / 221	0	0	22.848719%	0.307555	-0.117132	0.008084	0.593807	0.207711
XSP29Jul22C419.00	CALL	419.00		$6.61 / 221	$6.81 / 221	0	0	22.949870%	0.315193	-0.118425	0.008171	0.600153	0.212737
XSP29Jul22C418.00	CALL	418.00		$6.93 / 204	$7.14 / 204	0	0	23.056520%	0.322930	-0.119680	0.008254	0.606299	0.217821
XSP29Jul22P418.00	PUT	418.00		$29.22 / 70	$31.04 / 70	0	0	23.167242%	-0.677070	-0.108500	0.008254	0.606299	-0.548091
XSP29Jul22C417.00	CALL	417.00		$7.28 / 204	$7.48 / 204	0	0	23.185176%	0.330762	-0.120895	0.008335	0.612234	0.222961
XSP29Jul22P417.00	PUT	417.00		$28.52 / 71	$30.34 / 71	0	0	23.215243%	-0.669238	-0.109742	0.008335	0.612234	-0.541119
XSP29Jul22C416.00	CALL	416.00		$7.61 / 187	$7.82 / 187	0	0	23.277984%	0.338688	-0.122069	0.008413	0.617949	0.228155
XSP29Jul22C415.00	CALL	415.00		$7.98 / 187	$8.17 / 187	0	0	23.396787%	0.346706	-0.123200	0.008488	0.623436	0.233401
XSP29Jul22C414.00	CALL	414.00		$8.33 / 187	$8.55 / 187	0	0	23.508129%	0.354813	-0.124286	0.008559	0.628683	0.238698
XSP29Jul22P414.00	PUT	414.00		$26.60 / 74	$28.42 / 74	0	0	23.560834%	-0.645187	-0.113213	0.008559	0.628683	-0.519884
XSP29Jul22C413.00	CALL	413.00		$8.72 / 170	$8.93 / 170	0	0	23.636033%	0.363006	-0.125325	0.008627	0.633684	0.244043
XSP29Jul22P413.00	PUT	413.00		$25.98 / 75	$27.80 / 75	0	0	23.677308%	-0.636994	-0.114278	0.008627	0.633684	-0.512707
XSP29Jul22C412.00	CALL	412.00		$9.10 / 170	$9.30 / 170	0	0	23.727211%	0.371282	-0.126315	0.008692	0.638429	0.249434
XSP29Jul22C411.00	CALL	411.00		$9.50 / 170	$9.70 / 153	0	0	23.847468%	0.379638	-0.127255	0.008753	0.642909	0.254868
XSP29Jul22P411.00	PUT	411.00		$24.85 / 78	$26.68 / 78	0	0	24.039452%	-0.620362	-0.116262	0.008753	0.642909	-0.498217
XSP29Jul22C409.00	CALL	409.00		$10.33 / 153	$10.54 / 153	0	0	24.095818%	0.396579	-0.128979	0.008864	0.651043	0.265857
XSP29Jul22C408.00	CALL	408.00		$10.75 / 153	$10.97 / 153	0	0	24.208546%	0.405157	-0.129759	0.008913	0.654681	0.271407
XSP29Jul22P408.00	PUT	408.00		$23.05 / 81	$24.87 / 81	0	0	24.288096%	-0.594843	-0.118846	0.008913	0.654681	-0.476182
XSP29Jul22C407.00	CALL	407.00		$11.19 / 136	$11.41 / 136	0	0	24.329217%	0.413802	-0.130482	0.008959	0.658023	0.276989
XSP29Jul22P407.00	PUT	407.00		$23.27 / 102	$23.53 / 102	0	0	24.405529%	-0.586198	-0.119596	0.008959	0.658023	-0.468766
XSP29Jul22C405.00	CALL	405.00		$12.10 / 136	$12.32 / 136	0	0	24.571532%	0.431278	-0.131755	0.009037	0.663791	0.288244
XSP29Jul22C404.00	CALL	404.00		$12.57 / 136	$12.79 / 136	0	0	24.693354%	0.440102	-0.132301	0.009070	0.666204	0.293909
XSP29Jul22C403.00	CALL	403.00		$13.05 / 136	$13.27 / 136	0	0	24.817077%	0.448977	-0.132786	0.009098	0.668295	0.299597
XSP29Jul22P403.00	PUT	403.00		$21.15 / 119	$21.40 / 119	0	0	24.903758%	-0.551023	-0.122007	0.009098	0.668295	-0.438830
XSP29Jul22C402.00	CALL	402.00		$13.55 / 136	$13.76 / 136	0	0	24.944479%	0.457901	-0.133208	0.009122	0.670058	0.305302
XSP29Jul22P402.00	PUT	402.00		$20.64 / 119	$20.90 / 119	0	0	25.028193%	-0.542099	-0.122456	0.009122	0.670058	-0.431292
XSP29Jul22C401.00	CALL	401.00		$14.05 / 119	$14.26 / 119	0	0	25.069274%	0.466868	-0.133566	0.009142	0.671488	0.311024
XSP29Jul22C400.00	CALL	400.00		$14.56 / 119	$14.77 / 119	0	0	25.194401%	0.475874	-0.133860	0.009157	0.672581	0.316757
XSP29Jul22P395.00	PUT	395.00	$19.98	$17.44 / 119	$17.62 / 119	3	0	25.973373%	-0.478661	-0.123766	0.009160	0.672849	-0.378276
XSP29Jul22C385.00	CALL	385.00		$22.56 / 82	$24.38 / 82	0	0	27.197133%	0.612546	-0.130153	0.008806	0.646819	0.401901
XSP29Jul22C380.00	CALL	380.00		$25.93 / 77	$27.75 / 77	0	0	27.912103%	0.657062	-0.125562	0.008453	0.620894	0.428684
XSP29Jul22C375.00	CALL	375.00		$29.42 / 73	$31.24 / 73	0	0	28.536548%	0.700043	-0.119459	0.007995	0.587215	0.453940
XSP29Jul22C370.00	CALL	370.00		$33.11 / 69	$34.93 / 69	0	0	29.220202%	0.740926	-0.112043	0.007445	0.546844	0.477271