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

XSP.IN Option Chain

End of day data from August 3, 2022 for XSP.IN options expired on August 3, 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
XSP3Aug22C412.00	CALL	412.00	$4.98	$3.10 / 1	$7.89 / 1	342	60	39.843212%	0.728474	-0.997818	0.056133	0.072114	0.008169
XSP3Aug22C415.00	CALL	415.00	$1.60		$4.80 / 1	339	314	52.211552%	0.538980	-1.186384	0.067214	0.086351	0.006064
XSP3Aug22C413.00	CALL	413.00	$3.08	$2.40 / 1	$7.19 / 1	222	86	39.037666%	0.669191	-1.087675	0.061368	0.078840	0.007513
XSP3Aug22C414.00	CALL	414.00	$2.01	$1.00 / 50	$5.79 / 1	182	76	29.490813%	0.605484	-1.152261	0.065162	0.083714	0.006805
XSP3Aug22C417.00	CALL	417.00	$0.04		$0.05 / 4	166	31	5.134936%	0.405042	-1.155080	0.065615	0.084295	0.004564
XSP3Aug22C416.00	CALL	416.00	$0.07		$0.01 / 2	154	39	1.453367%	0.471528	-1.187303	0.067365	0.086544	0.005309
XSP3Aug22P412.00	PUT	412.00	$0.01		$1.50 / 1	147	30	33.974746%	-0.271526	-0.972253	0.056133	0.072114	-0.003118
XSP3Aug22P413.00	PUT	413.00	$0.01		$4.80 / 1	122	18	69.165483%	-0.330809	-1.062048	0.061368	0.078840	-0.003801
XSP3Aug22P415.00	PUT	415.00	$0.01		$0.20 / 10	111	10	4.772988%	-0.461020	-1.160633	0.067214	0.086351	-0.005306
XSP3Aug22P416.00	PUT	416.00	$0.50	$0.04 / 1	$0.56 / 20	94	6	1.751568%	-0.528472	-1.161490	0.067365	0.086544	-0.006087
XSP3Aug22C418.00	CALL	418.00	$0.01		$0.01 / 1,052	84	25	5.608470%	0.341343	-1.092543	0.062123	0.079810	0.003849
XSP3Aug22P414.00	PUT	414.00	$0.01		$0.01 / 1,658	83	17	3.793600%	-0.394516	-1.126572	0.065162	0.083714	-0.004537
XSP3Aug22P411.00	PUT	411.00	$0.05		$0.10 / 6	68	50	14.372773%	-0.217947	-0.864146	0.049856	0.064050	-0.002501
XSP3Aug22P410.00	PUT	410.00	$0.01		$0.51 / 1	62	62	26.540559%	-0.170929	-0.745567	0.042989	0.055228	-0.001961
XSP3Aug22P409.00	PUT	409.00	$0.02		$0.40 / 3	53	37	27.370645%	-0.130872	-0.624299	0.035979	0.046222	-0.001501
XSP3Aug22P408.00	PUT	408.00	$0.01		$1.49 / 1	53	40	49.234764%	-0.097751	-0.507244	0.029220	0.037539	-0.001120
XSP3Aug22C410.00	CALL	410.00	$5.90	$0.60 / 2	$10.60 / 2	40	49	15.315588%	0.829071	-0.771008	0.042989	0.055228	0.009271
XSP3Aug22C411.00	CALL	411.00	$5.00	$3.00 / 1	$7.80 / 1	29	32	29.041534%	0.782053	-0.889649	0.049856	0.064050	0.008758
XSP3Aug22P407.00	PUT	407.00	$0.02		$0.15 / 2	29	28	25.817842%	-0.071176	-0.399824	0.023023	0.029578	-0.000815
XSP3Aug22P406.00	PUT	406.00	$0.01		$4.80 / 1	28	22	102.078951%	-0.050489	-0.305674	0.017596	0.022605	-0.000578
XSP3Aug22P402.00	PUT	402.00	$0.15		$1.00 / 23	28	19	60.753236%	-0.009730	-0.076608	0.004405	0.005660	-0.000111
XSP3Aug22P403.00	PUT	403.00	$0.01		$10.00 / 2	25	90	181.063279%	-0.015316	-0.113473	0.006527	0.008385	-0.000175
XSP3Aug22C409.00	CALL	409.00	$6.89	$4.14 / 1	$8.94 / 1	20	17	11.945551%	0.869128	-0.649677	0.035979	0.046222	0.009704
XSP3Aug22P405.00	PUT	405.00	$0.01		$10.00 / 2	18	33	171.308531%	-0.034870	-0.226615	0.013041	0.016754	-0.000399
XSP3Aug22C420.00	CALL	420.00	$0.02		$0.01 / 4	16	39	9.289077%	0.228268	-0.898871	0.051187	0.065760	0.002577
XSP3Aug22P417.00	PUT	417.00	$0.60		$4.80 / 1	15	0	46.318498%	-0.594958	-1.129205	0.065615	0.084295	-0.006860
XSP3Aug22C419.00	CALL	419.00	$0.02		$0.29 / 1	12	15	15.887598%	0.282010	-1.004869	0.057184	0.073465	0.003182
XSP3Aug22C390.00	CALL	390.00	$25.84	$20.60 / 2	$30.60 / 2	11	5	56.235367%	0.999996	-0.024254	0.000003	0.000004	0.010684
XSP3Aug22P404.00	PUT	404.00	$0.01		$0.12 / 2	10	27	31.435031%	-0.023434	-0.162879	0.009371	0.012039	-0.000268
XSP3Aug22C400.00	CALL	400.00	$15.95	$10.40 / 2	$20.40 / 2	10	15	36.939011%	0.996400	-0.056566	0.001825	0.002345	0.010917
XSP3Aug22P400.00	PUT	400.00	$0.01		$4.80 / 1	7	66	127.388558%	-0.003600	-0.031746	0.001825	0.002345	-0.000041
XSP3Aug22P396.00	PUT	396.00	$0.34		$4.80 / 1	7	19	143.466993%	-0.000344	-0.003701	0.000213	0.000273	-0.000004
XSP3Aug22P384.00	PUT	384.00	$0.01		$2.40 / 5	7	22	146.260400%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P420.00	PUT	420.00	$4.97	$2.06 / 1	$6.86 / 1	6	6	12.034100%	-0.771732	-0.872810	0.051187	0.065760	-0.008929
XSP3Aug22P418.00	PUT	418.00	$1.76	$0.06 / 1	$4.86 / 1	5	0	40.615907%	-0.658657	-1.066606	0.062123	0.079810	-0.007602
XSP3Aug22P425.00	PUT	425.00	$9.93	$5.00 / 1	$14.40 / 1	4	4	30.379643%	-0.942604	-0.314886	0.019476	0.025021	-0.010994
XSP3Aug22P399.00	PUT	399.00	$0.02		$4.80 / 1	4	16	131.456185%	-0.002095	-0.019477	0.001119	0.001438	-0.000024
XSP3Aug22P398.00	PUT	398.00	$0.01		$0.01 / 1,658	4	12	31.726337%	-0.001183	-0.011569	0.000665	0.000854	-0.000014
XSP3Aug22C382.00	CALL	382.00	$32.50	$28.20 / 2	$38.20 / 2	4	9	76.092509%	1.000000	-0.023703	0.000001	0.000000	0.010465
XSP3Aug22C421.00	CALL	421.00	$0.01		$4.80 / 1	3	4	82.499709%	0.180926	-0.782127	0.044565	0.057253	0.002044
XSP3Aug22C388.00	CALL	388.00	$26.45	$22.60 / 2	$32.60 / 2	3	138	60.165772%	0.999999	-0.024086	0.000001	0.000001	0.010629
XSP3Aug22C365.00	CALL	365.00	$51.85	$45.60 / 2	$55.60 / 2	3	3	105.318572%	1.000000	-0.022649	0.000001	0.000000	0.009999
XSP3Aug22P422.00	PUT	422.00	$9.20	$1.40 / 2	$11.40 / 2	2	4	17.925150%	-0.859645	-0.635920	0.037745	0.048491	-0.009975
XSP3Aug22C407.00	CALL	407.00	$9.16	$5.00 / 1	$13.60 / 1	2	27	40.670715%	0.928824	-0.425079	0.023023	0.029578	0.010335
XSP3Aug22C398.00	CALL	398.00	$15.47	$12.40 / 2	$22.40 / 2	2	3	40.869284%	0.998817	-0.036265	0.000665	0.000854	0.010890
XSP3Aug22C393.00	CALL	393.00	$23.02	$17.40 / 2	$27.40 / 2	2	4	50.602971%	0.999957	-0.024908	0.000030	0.000039	0.010766
XSP3Aug22C391.00	CALL	391.00	$25.04	$19.40 / 2	$29.40 / 2	2	5	54.468157%	0.999991	-0.024381	0.000007	0.000009	0.010712
XSP3Aug22C408.00	CALL	408.00	$8.18	$5.00 / 1	$12.60 / 1	1	61	45.797900%	0.902249	-0.532560	0.029220	0.037539	0.010057
XSP3Aug22C404.00	CALL	404.00	$11.74	$6.40 / 2	$16.40 / 2	1	52	30.439550%	0.976566	-0.187948	0.009371	0.012039	0.010800
XSP3Aug22C394.00	CALL	394.00	$21.54	$16.40 / 2	$26.40 / 2	1	1	48.665861%	0.999912	-0.025485	0.000060	0.000077	0.010793
XSP3Aug22C389.00	CALL	389.00	$26.58	$21.60 / 2	$31.60 / 2	1	138	58.201143%	0.999998	-0.024162	0.000001	0.000002	0.010657
XSP3Aug22C386.00	CALL	386.00	$29.60	$24.60 / 2	$34.60 / 2	1	9	64.090779%	1.000000	-0.023953	0.000001	0.000000	0.010575
XSP3Aug22C385.00	CALL	385.00	$28.32	$25.60 / 2	$35.60 / 2	1	7	66.051620%	1.000000	-0.023890	0.000001	0.000000	0.010547
XSP3Aug22C380.00	CALL	380.00	$34.22	$30.60 / 2	$40.60 / 2	1	45	75.843508%	1.000000	-0.023579	0.000001	0.000000	0.010410
XSP3Aug22C470.00	CALL	470.00			$4.80 / 1	0	0	240.103056%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P470.00	PUT	470.00		$49.40 / 2	$59.40 / 2	0	0	104.455625%	-1.000000	0.029164	0.000001	0.000000	-0.012876
XSP3Aug22C468.00	CALL	468.00			$4.80 / 1	0	0	234.860416%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P468.00	PUT	468.00		$47.40 / 2	$57.40 / 2	0	0	101.300666%	-1.000000	0.029040	0.000001	0.000000	-0.012821
XSP3Aug22C467.00	CALL	467.00			$4.80 / 1	0	0	232.215948%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P467.00	PUT	467.00		$46.40 / 2	$56.40 / 2	0	0	99.711169%	-1.000000	0.028978	0.000001	0.000000	-0.012794
XSP3Aug22C466.00	CALL	466.00			$10.00 / 2	0	0	308.978171%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P466.00	PUT	466.00		$45.40 / 2	$55.40 / 2	0	0	98.119712%	-1.000000	0.028916	0.000001	0.000000	-0.012766
XSP3Aug22C465.00	CALL	465.00			$4.80 / 1	0	0	226.878374%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P465.00	PUT	465.00		$44.40 / 2	$54.40 / 2	0	0	96.518981%	-1.000000	0.028854	0.000001	0.000000	-0.012739
XSP3Aug22C464.00	CALL	464.00			$10.00 / 2	0	0	302.908083%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P464.00	PUT	464.00		$43.40 / 2	$53.40 / 2	0	0	94.911357%	-1.000000	0.028792	0.000001	0.000000	-0.012712
XSP3Aug22C463.00	CALL	463.00			$4.80 / 1	0	0	221.476388%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P463.00	PUT	463.00		$42.40 / 2	$52.40 / 2	0	0	93.296763%	-1.000000	0.028730	0.000001	0.000000	-0.012684
XSP3Aug22C462.00	CALL	462.00			$4.80 / 1	0	0	218.749608%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P462.00	PUT	462.00		$41.40 / 2	$51.40 / 2	0	0	91.675153%	-1.000000	0.028668	0.000001	0.000000	-0.012657
XSP3Aug22C461.00	CALL	461.00			$4.80 / 1	0	0	216.005181%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P461.00	PUT	461.00		$40.40 / 2	$50.40 / 2	0	0	90.047333%	-1.000000	0.028605	0.000001	0.000000	-0.012629
XSP3Aug22C460.00	CALL	460.00			$10.00 / 2	0	0	290.530675%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P460.00	PUT	460.00		$39.60 / 2	$49.60 / 2	0	0	92.652447%	-1.000000	0.028543	0.000001	0.000000	-0.012602
XSP3Aug22C459.00	CALL	459.00			$4.80 / 1	0	0	210.461887%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P459.00	PUT	459.00		$38.40 / 2	$48.40 / 2	0	0	86.765549%	-1.000000	0.028481	0.000001	0.000000	-0.012575
XSP3Aug22C458.00	CALL	458.00			$4.80 / 1	0	0	207.662210%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P458.00	PUT	458.00		$37.40 / 2	$47.40 / 2	0	0	85.112637%	-1.000000	0.028419	0.000001	0.000000	-0.012547
XSP3Aug22C457.00	CALL	457.00			$4.80 / 1	0	0	204.843267%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P457.00	PUT	457.00		$36.40 / 2	$46.40 / 2	0	0	83.451915%	-1.000000	0.028357	0.000001	0.000000	-0.012520
XSP3Aug22C456.00	CALL	456.00			$4.80 / 1	0	0	202.004594%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P456.00	PUT	456.00		$35.40 / 2	$45.40 / 2	0	0	82.525820%	-1.000000	0.028295	0.000001	0.000000	-0.012492
XSP3Aug22C455.00	CALL	455.00			$4.80 / 1	0	0	199.145697%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P455.00	PUT	455.00		$34.40 / 2	$44.40 / 2	0	0	80.108368%	-1.000000	0.028233	0.000001	0.000000	-0.012465
XSP3Aug22C454.00	CALL	454.00			$4.80 / 1	0	0	196.266057%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P454.00	PUT	454.00	$40.40	$33.40 / 2	$43.40 / 2	0	1	78.423515%	-1.000000	0.028171	0.000001	0.000000	-0.012438
XSP3Aug22C453.00	CALL	453.00			$10.00 / 2	0	0	268.033732%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P453.00	PUT	453.00		$32.40 / 2	$42.40 / 2	0	0	76.730744%	-1.000000	0.028109	0.000001	0.000000	-0.012410
XSP3Aug22C452.00	CALL	452.00			$4.80 / 1	0	0	190.442325%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P452.00	PUT	452.00		$31.40 / 2	$41.40 / 2	0	0	75.026525%	-1.000000	0.028047	0.000001	0.000000	-0.012383
XSP3Aug22C451.00	CALL	451.00			$10.00 / 2	0	0	261.390594%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P451.00	PUT	451.00		$30.40 / 2	$40.40 / 2	0	0	73.316855%	-1.000000	0.027985	0.000001	0.000000	-0.012355
XSP3Aug22C450.00	CALL	450.00	$0.04		$4.80 / 1	0	24	184.530570%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P450.00	PUT	450.00		$29.40 / 2	$39.40 / 2	0	0	71.596761%	-1.000000	0.027923	0.000001	0.000000	-0.012328
XSP3Aug22C449.00	CALL	449.00			$4.80 / 1	0	0	181.534382%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P449.00	PUT	449.00		$28.80 / 2	$38.80 / 2	0	0	85.992143%	-1.000000	0.027860	0.000001	0.000000	-0.012301
XSP3Aug22C448.00	CALL	448.00			$4.80 / 1	0	0	178.518310%	0.000001	-0.000001	0.000001	0.000000	0.000000
XSP3Aug22P448.00	PUT	448.00		$27.40 / 2	$37.40 / 2	0	0	68.125546%	-1.000000	0.027798	0.000001	0.000000	-0.012273
XSP3Aug22C447.00	CALL	447.00			$4.80 / 1	0	0	175.477814%	0.000001	-0.000002	0.000001	0.000000	0.000000
XSP3Aug22P447.00	PUT	447.00		$26.40 / 2	$36.40 / 2	0	0	66.376285%	-1.000000	0.027734	0.000001	0.000000	-0.012246
XSP3Aug22C446.00	CALL	446.00			$10.00 / 2	0	0	244.308817%	0.000001	-0.000005	0.000001	0.000000	0.000000
XSP3Aug22P446.00	PUT	446.00		$25.40 / 2	$35.40 / 2	0	0	64.615259%	-1.000000	0.027670	0.000001	0.000000	-0.012218
XSP3Aug22C445.00	CALL	445.00			$4.80 / 1	0	0	169.314013%	0.000001	-0.000011	0.000001	0.000001	0.000000
XSP3Aug22P445.00	PUT	445.00		$24.80 / 2	$34.80 / 2	0	0	77.952639%	-0.999999	0.027602	0.000001	0.000001	-0.012191
XSP3Aug22C444.00	CALL	444.00			$10.00 / 2	0	0	237.269865%	0.000002	-0.000023	0.000001	0.000002	0.000000
XSP3Aug22P444.00	PUT	444.00		$23.40 / 2	$33.40 / 2	0	0	61.062183%	-0.999998	0.027527	0.000001	0.000002	-0.012164
XSP3Aug22C443.00	CALL	443.00	$0.03		$4.80 / 1	0	7	163.038391%	0.000003	-0.000048	0.000003	0.000004	0.000000
XSP3Aug22P443.00	PUT	443.00		$22.40 / 2	$32.40 / 2	0	0	59.268926%	-0.999997	0.027440	0.000003	0.000004	-0.012136
XSP3Aug22C442.00	CALL	442.00			$4.80 / 1	0	0	159.856045%	0.000007	-0.000098	0.000006	0.000007	0.000000
XSP3Aug22P442.00	PUT	442.00		$21.40 / 2	$31.40 / 2	0	0	57.463102%	-0.999993	0.027329	0.000006	0.000007	-0.012109
XSP3Aug22C441.00	CALL	441.00	$0.03		$4.80 / 1	0	11	156.642476%	0.000015	-0.000192	0.000011	0.000014	0.000000
XSP3Aug22P441.00	PUT	441.00		$20.40 / 2	$30.40 / 2	0	0	55.645748%	-0.999985	0.027172	0.000011	0.000014	-0.012081
XSP3Aug22C440.00	CALL	440.00	$0.10		$10.00 / 2	0	3	222.793958%	0.000029	-0.000370	0.000021	0.000027	0.000000
XSP3Aug22P440.00	PUT	440.00		$19.60 / 2	$29.60 / 2	0	0	57.178567%	-0.999971	0.026932	0.000021	0.000027	-0.012054
XSP3Aug22C439.00	CALL	439.00			$4.80 / 1	0	0	150.116530%	0.000057	-0.000695	0.000040	0.000051	0.000001
XSP3Aug22P439.00	PUT	439.00		$18.60 / 2	$28.60 / 2	0	0	55.285692%	-0.999943	0.026545	0.000040	0.000051	-0.012026
XSP3Aug22C438.00	CALL	438.00			$4.80 / 1	0	0	146.801319%	0.000109	-0.001274	0.000073	0.000094	0.000001
XSP3Aug22P438.00	PUT	438.00		$17.60 / 2	$27.60 / 2	0	0	53.379167%	-0.999891	0.025904	0.000073	0.000094	-0.011998
XSP3Aug22C437.00	CALL	437.00			$4.80 / 1	0	0	143.449188%	0.000203	-0.002279	0.000130	0.000167	0.000002
XSP3Aug22P437.00	PUT	437.00		$16.60 / 2	$26.60 / 2	0	0	51.457100%	-0.999797	0.024837	0.000130	0.000167	-0.011970
XSP3Aug22C436.00	CALL	436.00			$4.80 / 1	0	0	140.059809%	0.000370	-0.003978	0.000227	0.000292	0.000004
XSP3Aug22P436.00	PUT	436.00		$15.80 / 3	$25.80 / 3	0	0	58.960840%	-0.999630	0.023077	0.000227	0.000292	-0.011940
XSP3Aug22C435.00	CALL	435.00	$0.12		$4.80 / 1	0	17	136.624835%	0.000657	-0.006772	0.000387	0.000497	0.000007
XSP3Aug22P435.00	PUT	435.00		$14.60 / 2	$24.60 / 2	0	0	47.565229%	-0.999343	0.020220	0.000387	0.000497	-0.011910
XSP3Aug22C434.00	CALL	434.00			$4.80 / 1	0	0	133.151887%	0.001140	-0.011245	0.000643	0.000826	0.000013
XSP3Aug22P434.00	PUT	434.00		$13.60 / 2	$23.60 / 2	0	0	45.594017%	-0.998860	0.015685	0.000643	0.000826	-0.011877
XSP3Aug22C433.00	CALL	433.00			$10.00 / 2	0	0	195.979337%	0.001934	-0.018210	0.001041	0.001337	0.000022
XSP3Aug22P433.00	PUT	433.00		$12.61 / 1	$22.59 / 1	0	0	43.601877%	-0.998066	0.008658	0.001041	0.001337	-0.011840
XSP3Aug22C432.00	CALL	432.00	$0.02		$4.80 / 1	0	0	126.066948%	0.003204	-0.028753	0.001643	0.002111	0.000036
XSP3Aug22P432.00	PUT	432.00		$11.60 / 2	$21.60 / 2	0	0	41.594458%	-0.996796	-0.001947	0.001643	0.002111	-0.011799
XSP3Aug22C431.00	CALL	431.00			$10.00 / 2	0	0	187.903095%	0.005187	-0.044256	0.002529	0.003249	0.000059
XSP3Aug22P431.00	PUT	431.00		$10.60 / 2	$20.60 / 2	0	0	39.564337%	-0.994813	-0.017512	0.002529	0.003249	-0.011749
XSP3Aug22C430.00	CALL	430.00	$0.03		$4.80 / 1	0	13	118.779100%	0.008203	-0.066394	0.003794	0.004874	0.000093
XSP3Aug22P430.00	PUT	430.00		$9.60 / 2	$19.60 / 2	0	0	37.510250%	-0.991797	-0.039713	0.003794	0.004874	-0.011687
XSP3Aug22C429.00	CALL	429.00	$0.01		$4.80 / 1	0	1	115.050943%	0.012677	-0.097067	0.005545	0.007124	0.000144
XSP3Aug22P429.00	PUT	429.00		$8.60 / 2	$18.60 / 2	0	0	35.437257%	-0.987323	-0.070447	0.005545	0.007124	-0.011609
XSP3Aug22C428.00	CALL	428.00	$0.01		$4.80 / 1	0	46	111.262806%	0.019142	-0.138266	0.007897	0.010145	0.000217
XSP3Aug22P428.00	PUT	428.00		$7.60 / 2	$17.60 / 2	0	0	33.333480%	-0.980858	-0.111708	0.007897	0.010145	-0.011509
XSP3Aug22C427.00	CALL	427.00	$0.01		$4.80 / 1	0	1	107.404143%	0.028243	-0.191860	0.010956	0.014075	0.000320
XSP3Aug22P427.00	PUT	427.00		$6.60 / 2	$16.60 / 2	0	0	31.203096%	-0.971757	-0.165365	0.010956	0.014075	-0.011378
XSP3Aug22C426.00	CALL	426.00	$0.01		$10.00 / 2	0	1	166.701176%	0.040725	-0.259299	0.014803	0.019017	0.000461
XSP3Aug22P426.00	PUT	426.00		$5.60 / 2	$15.60 / 2	0	0	29.041344%	-0.959275	-0.232865	0.014803	0.019017	-0.011210
XSP3Aug22C425.00	CALL	425.00	$0.01		$4.80 / 1	0	6	99.472887%	0.057396	-0.341257	0.019476	0.025021	0.000649
XSP3Aug22C424.00	CALL	424.00	$0.01		$10.00 / 2	0	20	157.741151%	0.079076	-0.437270	0.024947	0.032050	0.000894
XSP3Aug22P424.00	PUT	424.00	$15.43	$5.00 / 1	$13.60 / 1	0	1	40.920816%	-0.920924	-0.410961	0.024947	0.032050	-0.010721
XSP3Aug22C423.00	CALL	423.00	$0.02		$0.01 / 1,658	0	104	14.466693%	0.106526	-0.545412	0.031106	0.039962	0.001204
XSP3Aug22P423.00	PUT	423.00	$14.45	$4.17 / 1	$8.97 / 1	0	1	20.674577%	-0.893474	-0.519165	0.031106	0.039962	-0.010384
XSP3Aug22C422.00	CALL	422.00	$0.05		$4.80 / 1	0	12	86.908779%	0.140355	-0.662105	0.037745	0.048491	0.001586
XSP3Aug22P421.00	PUT	421.00	$10.10	$3.06 / 1	$7.86 / 1	0	1	16.639612%	-0.819074	-0.756004	0.044565	0.057253	-0.009490
XSP3Aug22P419.00	PUT	419.00		$0.18 / 1	$4.98 / 1	0	0	10.207658%	-0.717990	-0.978870	0.057184	0.073465	-0.008297
XSP3Aug22C406.00	CALL	406.00	$1.15	$5.00 / 1	$14.60 / 1	0	1	32.140376%	0.949511	-0.330866	0.017596	0.022605	0.010544
XSP3Aug22C405.00	CALL	405.00	$6.02	$5.40 / 2	$15.40 / 2	0	17	22.390575%	0.965130	-0.251746	0.013041	0.016754	0.010696
XSP3Aug22C403.00	CALL	403.00	$8.66	$7.40 / 2	$17.40 / 2	0	65	32.600237%	0.984684	-0.138480	0.006527	0.008385	0.010865
XSP3Aug22C402.00	CALL	402.00	$9.75	$8.40 / 2	$18.40 / 2	0	19	32.971251%	0.990270	-0.101552	0.004405	0.005660	0.010902
XSP3Aug22C401.00	CALL	401.00	$10.65	$9.40 / 2	$19.40 / 2	0	53	34.962384%	0.993994	-0.074990	0.002881	0.003701	0.010917
XSP3Aug22P401.00	PUT	401.00	$0.13		$4.80 / 1	0	9	123.284385%	-0.006006	-0.050107	0.002881	0.003701	-0.000069
XSP3Aug22C399.00	CALL	399.00	$14.82	$11.40 / 2	$21.40 / 2	0	5	38.906059%	0.997905	-0.044235	0.001119	0.001438	0.010907
XSP3Aug22C397.00	CALL	397.00	$16.74	$13.40 / 2	$23.40 / 2	0	11	42.825707%	0.999352	-0.031286	0.000382	0.000491	0.010869
XSP3Aug22P397.00	PUT	397.00	$0.04		$4.80 / 1	0	71	139.493078%	-0.000648	-0.006651	0.000382	0.000491	-0.000007
XSP3Aug22C396.00	CALL	396.00	$15.28	$14.40 / 2	$24.40 / 2	0	2	44.778922%	0.999656	-0.028273	0.000213	0.000273	0.010845
XSP3Aug22C395.00	CALL	395.00	$9.47	$15.40 / 2	$25.40 / 2	0	50	46.720754%	0.999823	-0.026502	0.000114	0.000147	0.010819
XSP3Aug22P395.00	PUT	395.00	$0.03		$4.80 / 1	0	70	147.419399%	-0.000177	-0.001992	0.000114	0.000147	-0.000002
XSP3Aug22P394.00	PUT	394.00	$0.02		$4.80 / 1	0	13	151.342866%	-0.000088	-0.001037	0.000060	0.000077	-0.000001
XSP3Aug22P393.00	PUT	393.00	$0.06		$4.80 / 1	0	20	155.245014%	-0.000043	-0.000522	0.000030	0.000039	0.000000
XSP3Aug22C392.00	CALL	392.00	$8.45	$18.40 / 2	$28.40 / 2	0	4	52.537959%	0.999980	-0.024578	0.000015	0.000019	0.010739
XSP3Aug22P392.00	PUT	392.00	$0.08		$4.80 / 1	0	1	159.126290%	-0.000020	-0.000254	0.000015	0.000019	0.000000
XSP3Aug22P391.00	PUT	391.00	$0.04		$10.00 / 2	0	15	236.654444%	-0.000009	-0.000120	0.000007	0.000009	0.000000
XSP3Aug22P390.00	PUT	390.00	$0.01		$4.80 / 1	0	14	166.832042%	-0.000004	-0.000054	0.000003	0.000004	0.000000
XSP3Aug22P389.00	PUT	389.00	$0.02		$10.00 / 2	0	29	245.587886%	-0.000002	-0.000024	0.000001	0.000002	0.000000
XSP3Aug22P388.00	PUT	388.00	$0.32		$4.80 / 1	0	4	174.470626%	-0.000001	-0.000010	0.000001	0.000001	0.000000
XSP3Aug22C387.00	CALL	387.00	$8.45	$23.60 / 2	$33.60 / 2	0	9	62.128003%	1.000000	-0.024018	0.000001	0.000000	0.010602
XSP3Aug22P387.00	PUT	387.00	$0.16		$4.80 / 1	0	12	178.267589%	-0.000001	-0.000004	0.000001	0.000000	0.000000
XSP3Aug22P386.00	PUT	386.00	$0.01		$4.80 / 1	0	17	182.051034%	-0.000001	-0.000002	0.000001	0.000000	0.000000
XSP3Aug22P385.00	PUT	385.00	$0.02		$4.80 / 1	0	33	185.821904%	-0.000001	-0.000001	0.000001	0.000000	0.000000
XSP3Aug22C384.00	CALL	384.00		$26.20 / 2	$36.20 / 2	0	0	72.018056%	1.000000	-0.023828	0.000001	0.000000	0.010520
XSP3Aug22C383.00	CALL	383.00	$9.05	$27.60 / 2	$37.60 / 2	0	5	69.970107%	1.000000	-0.023766	0.000001	0.000000	0.010492
XSP3Aug22P383.00	PUT	383.00	$0.06		$4.80 / 1	0	4	193.327439%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P382.00	PUT	382.00	$0.06		$10.00 / 2	0	5	276.381285%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C381.00	CALL	381.00	$12.27	$29.60 / 2	$39.60 / 2	0	1	73.886150%	1.000000	-0.023641	0.000001	0.000000	0.010438
XSP3Aug22P381.00	PUT	381.00	$0.08		$4.80 / 1	0	5	200.796923%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P380.00	PUT	380.00	$0.03		$4.80 / 1	0	119	204.514978%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C379.00	CALL	379.00	$18.10	$31.60 / 2	$41.60 / 2	0	5	77.800654%	1.000000	-0.023517	0.000001	0.000000	0.010383
XSP3Aug22P379.00	PUT	379.00	$0.01		$4.80 / 1	0	10	208.226457%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C378.00	CALL	378.00		$32.60 / 2	$42.60 / 2	0	0	79.758425%	1.000000	-0.023455	0.000001	0.000000	0.010356
XSP3Aug22P378.00	PUT	378.00	$0.01		$10.00 / 2	0	6	293.733289%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C377.00	CALL	377.00		$33.60 / 2	$43.60 / 2	0	0	81.717371%	1.000000	-0.023393	0.000001	0.000000	0.010328
XSP3Aug22P377.00	PUT	377.00	$0.29		$4.80 / 1	0	2	215.627468%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C376.00	CALL	376.00		$34.60 / 2	$44.60 / 2	0	0	83.679436%	1.000000	-0.023331	0.000001	0.000000	0.010301
XSP3Aug22P376.00	PUT	376.00	$0.03		$4.80 / 1	0	26	219.318038%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C375.00	CALL	375.00		$35.60 / 2	$45.60 / 2	0	0	85.638364%	1.000000	-0.023269	0.000001	0.000000	0.010273
XSP3Aug22P375.00	PUT	375.00	$0.02		$4.80 / 1	0	18	223.002673%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C374.00	CALL	374.00		$36.60 / 2	$46.60 / 2	0	0	87.599792%	1.000000	-0.023207	0.000001	0.000000	0.010246
XSP3Aug22P374.00	PUT	374.00	$0.09		$4.80 / 1	0	3	226.681854%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C373.00	CALL	373.00	$17.89	$37.60 / 2	$47.60 / 2	0	16	89.563654%	1.000000	-0.023145	0.000001	0.000000	0.010219
XSP3Aug22P373.00	PUT	373.00	$0.08		$4.80 / 1	0	2	230.356037%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C372.00	CALL	372.00		$38.60 / 2	$48.60 / 2	0	0	91.526633%	1.000000	-0.023083	0.000001	0.000000	0.010191
XSP3Aug22P372.00	PUT	372.00	$0.07		$4.80 / 1	0	4	234.025656%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C371.00	CALL	371.00		$39.60 / 2	$49.60 / 2	0	0	93.491856%	1.000000	-0.023021	0.000001	0.000000	0.010164
XSP3Aug22P371.00	PUT	371.00	$0.10		$10.00 / 2	0	5	323.823720%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C370.00	CALL	370.00		$40.60 / 2	$50.60 / 2	0	0	95.458241%	1.000000	-0.022959	0.000001	0.000000	0.010136
XSP3Aug22P370.00	PUT	370.00	$0.06		$4.80 / 1	0	7	241.352816%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C369.00	CALL	369.00		$41.60 / 2	$51.60 / 2	0	0	97.427024%	1.000000	-0.022897	0.000001	0.000000	0.010109
XSP3Aug22P369.00	PUT	369.00	$0.18		$10.00 / 2	0	1	332.375985%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C368.00	CALL	368.00		$42.60 / 2	$52.60 / 2	0	0	99.396573%	1.000000	-0.022835	0.000001	0.000000	0.010082
XSP3Aug22P368.00	PUT	368.00	$0.08		$4.80 / 1	0	154	248.666347%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C367.00	CALL	367.00		$43.60 / 2	$53.60 / 2	0	0	101.367926%	1.000000	-0.022773	0.000001	0.000000	0.010054
XSP3Aug22P367.00	PUT	367.00	$0.35		$4.80 / 1	0	19	252.318847%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C366.00	CALL	366.00		$44.60 / 2	$54.60 / 2	0	0	103.344496%	1.000000	-0.022711	0.000001	0.000000	0.010027
XSP3Aug22P366.00	PUT	366.00	$0.26		$4.80 / 1	0	25	255.968912%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22P365.00	PUT	365.00	$0.03		$4.80 / 1	0	15	259.618351%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C364.00	CALL	364.00		$46.61 / 1	$56.59 / 1	0	0	107.296828%	1.000000	-0.022587	0.000001	0.000000	0.009972
XSP3Aug22P364.00	PUT	364.00	$0.01		$10.00 / 2	0	3	353.704037%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C363.00	CALL	363.00		$47.60 / 2	$57.60 / 2	0	0	109.277403%	1.000000	-0.022524	0.000001	0.000000	0.009945
XSP3Aug22P363.00	PUT	363.00			$4.80 / 1	0	0	266.910958%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C362.00	CALL	362.00		$48.60 / 2	$58.60 / 2	0	0	111.260397%	1.000000	-0.022462	0.000001	0.000000	0.009917
XSP3Aug22P362.00	PUT	362.00	$0.09		$10.00 / 2	0	2	362.221874%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C361.00	CALL	361.00		$49.60 / 2	$59.60 / 2	0	0	113.245907%	1.000000	-0.022400	0.000001	0.000000	0.009890
XSP3Aug22P361.00	PUT	361.00	$0.01		$4.80 / 1	0	15	274.204432%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C360.00	CALL	360.00		$50.60 / 2	$60.60 / 2	0	0	115.234020%	1.000000	-0.022338	0.000001	0.000000	0.009862
XSP3Aug22P360.00	PUT	360.00	$0.02		$4.80 / 1	0	7	277.847826%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C359.00	CALL	359.00		$51.60 / 2	$61.60 / 2	0	0	117.222742%	1.000000	-0.022276	0.000001	0.000000	0.009835
XSP3Aug22P359.00	PUT	359.00	$0.01		$4.80 / 1	0	3	281.491018%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C358.00	CALL	358.00		$52.60 / 2	$62.60 / 2	0	0	119.219999%	1.000000	-0.022214	0.000001	0.000000	0.009808
XSP3Aug22P358.00	PUT	358.00	$0.12		$10.00 / 2	0	1	379.249029%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C357.00	CALL	357.00		$53.60 / 2	$63.60 / 2	0	0	121.215598%	1.000000	-0.022152	0.000001	0.000000	0.009780
XSP3Aug22P357.00	PUT	357.00	$1.22		$4.80 / 1	0	1	288.777825%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C356.00	CALL	356.00		$54.60 / 2	$64.60 / 2	0	0	123.214516%	1.000000	-0.022090	0.000001	0.000000	0.009753
XSP3Aug22P356.00	PUT	356.00	$0.10		$4.80 / 1	0	30	292.421938%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C355.00	CALL	355.00		$55.60 / 2	$65.60 / 2	0	0	125.216704%	1.000000	-0.022028	0.000001	0.000000	0.009725
XSP3Aug22P355.00	PUT	355.00	$0.03		$4.80 / 1	0	13	296.067074%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C354.00	CALL	354.00		$56.60 / 2	$66.60 / 2	0	0	127.222129%	1.000000	-0.021966	0.000001	0.000000	0.009698
XSP3Aug22P354.00	PUT	354.00	$0.22		$4.80 / 1	0	21	299.713432%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C353.00	CALL	353.00		$57.60 / 2	$67.60 / 2	0	0	129.230795%	1.000000	-0.021904	0.000001	0.000000	0.009671
XSP3Aug22P353.00	PUT	353.00	$0.01		$0.01 / 1,659	0	3	105.971663%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C352.00	CALL	352.00		$58.60 / 2	$68.60 / 2	0	0	131.240526%	1.000000	-0.021842	0.000001	0.000000	0.009643
XSP3Aug22P352.00	PUT	352.00	$0.13		$4.80 / 1	0	1	307.010139%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C351.00	CALL	351.00		$59.60 / 2	$69.60 / 2	0	0	133.257994%	1.000000	-0.021780	0.000001	0.000000	0.009616
XSP3Aug22P351.00	PUT	351.00	$0.01		$4.80 / 50	0	20	310.660919%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C350.00	CALL	350.00		$60.60 / 2	$70.60 / 2	0	0	135.274840%	1.000000	-0.021718	0.000001	0.000000	0.009588
XSP3Aug22P350.00	PUT	350.00	$0.17		$4.80 / 1	0	288	314.313594%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C349.00	CALL	349.00		$61.60 / 2	$71.60 / 2	0	0	137.298580%	1.000000	-0.021656	0.000001	0.000000	0.009561
XSP3Aug22P349.00	PUT	349.00			$10.00 / 2	0	0	417.601721%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C348.00	CALL	348.00		$62.60 / 2	$72.60 / 2	0	0	139.324205%	1.000000	-0.021594	0.000001	0.000000	0.009534
XSP3Aug22P348.00	PUT	348.00			$4.80 / 1	0	0	321.625435%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C347.00	CALL	347.00		$63.60 / 2	$73.60 / 2	0	0	141.354649%	1.000000	-0.021532	0.000001	0.000000	0.009506
XSP3Aug22P347.00	PUT	347.00	$0.01		$4.80 / 1	0	0	325.284991%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C346.00	CALL	346.00		$64.60 / 2	$74.60 / 2	0	0	143.387084%	1.000000	-0.021470	0.000001	0.000000	0.009479
XSP3Aug22P346.00	PUT	346.00	$0.01		$4.80 / 1	0	0	328.947225%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C345.00	CALL	345.00		$65.60 / 2	$75.60 / 2	0	0	145.421751%	1.000000	-0.021408	0.000001	0.000000	0.009451
XSP3Aug22P345.00	PUT	345.00	$0.01		$4.80 / 1	0	4	332.612323%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C344.00	CALL	344.00		$66.60 / 2	$76.60 / 2	0	0	147.464524%	1.000000	-0.021346	0.000001	0.000000	0.009424
XSP3Aug22P344.00	PUT	344.00	$0.01		$10.00 / 2	0	0	438.986569%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C343.00	CALL	343.00		$67.60 / 2	$77.60 / 2	0	0	149.507733%	1.000000	-0.021283	0.000001	0.000000	0.009397
XSP3Aug22P343.00	PUT	343.00			$4.80 / 1	0	0	339.951829%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C342.00	CALL	342.00		$68.60 / 2	$78.60 / 2	0	0	151.556948%	1.000000	-0.021221	0.000001	0.000000	0.009369
XSP3Aug22P342.00	PUT	342.00	$0.50		$10.00 / 2	0	16	447.565072%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C341.00	CALL	341.00		$69.60 / 2	$79.60 / 2	0	0	153.610746%	1.000000	-0.021159	0.000001	0.000000	0.009342
XSP3Aug22P341.00	PUT	341.00			$4.80 / 1	0	0	347.304922%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C340.00	CALL	340.00		$70.60 / 2	$80.60 / 2	0	0	155.666625%	1.000000	-0.021097	0.000001	0.000000	0.009314
XSP3Aug22P340.00	PUT	340.00	$0.01		$4.80 / 1	0	45	350.986990%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C339.00	CALL	339.00		$71.60 / 2	$81.60 / 2	0	0	157.727132%	1.000000	-0.021035	0.000001	0.000000	0.009287
XSP3Aug22P339.00	PUT	339.00			$4.80 / 1	0	0	354.672962%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C338.00	CALL	338.00		$72.60 / 2	$82.60 / 2	0	0	159.791729%	1.000000	-0.020973	0.000001	0.000000	0.009260
XSP3Aug22P338.00	PUT	338.00			$10.00 / 2	0	0	464.768052%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C337.00	CALL	337.00		$73.60 / 2	$83.60 / 2	0	0	161.860381%	1.000000	-0.020911	0.000001	0.000000	0.009232
XSP3Aug22P337.00	PUT	337.00			$4.80 / 1	0	0	362.057266%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C336.00	CALL	336.00		$74.60 / 2	$84.60 / 2	0	0	163.933129%	1.000000	-0.020849	0.000001	0.000000	0.009205
XSP3Aug22P336.00	PUT	336.00			$4.80 / 1	0	0	365.755918%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C335.00	CALL	335.00		$75.60 / 2	$85.60 / 2	0	0	166.015052%	1.000000	-0.020787	0.000001	0.000000	0.009178
XSP3Aug22P335.00	PUT	335.00	$0.04		$4.80 / 1	0	112	369.459111%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C334.00	CALL	334.00		$76.60 / 2	$86.60 / 2	0	0	168.096274%	1.000000	-0.020725	0.000001	0.000000	0.009150
XSP3Aug22P334.00	PUT	334.00			$4.80 / 1	0	0	373.166999%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C330.00	CALL	330.00		$80.20 / 2	$90.20 / 2	0	0	184.407662%	1.000000	-0.020477	0.000001	0.000000	0.009041
XSP3Aug22P330.00	PUT	330.00			$4.80 / 1	0	0	388.048517%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP3Aug22C325.00	CALL	325.00		$85.20 / 2	$95.20 / 2	0	0	195.335433%	1.000000	-0.020167	0.000001	0.000000	0.008904
XSP3Aug22P325.00	PUT	325.00			$4.80 / 1	0	0	406.773769%	-0.000001	0.000000	0.000001	0.000000	0.000000