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

XSP.IN Option Chain

End of day data from April 29, 2022 for XSP.IN options expiring on August 31, 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
XSP31Aug22C490.00	CALL	490.00	$0.98	$0.04 / 10	$1.75 / 60	1	1	17.196468%	0.110078	-0.041347	0.003504	0.454891	0.146496
XSP31Aug22C520.00	CALL	520.00		$0.12 / 1,050	$0.21 / 1,675	0	0	16.848579%	0.046144	-0.021170	0.001802	0.233862	0.061954
XSP31Aug22P520.00	PUT	520.00		$104.96 / 50	$107.39 / 50	0	0	21.372548%	-0.953856	-0.009691	0.001802	0.233862	-1.713947
XSP31Aug22C515.00	CALL	515.00		$0.17 / 850	$0.25 / 950	0	0	16.760745%	0.053798	-0.023941	0.002036	0.264317	0.072138
XSP31Aug22P515.00	PUT	515.00		$100.05 / 50	$102.43 / 50	0	0	20.878480%	-0.946202	-0.012572	0.002036	0.264317	-1.686687
XSP31Aug22C510.00	CALL	510.00			$0.32 / 125	0	0	17.129229%	0.062514	-0.026956	0.002291	0.297422	0.083712
XSP31Aug22P510.00	PUT	510.00		$94.89 / 50	$97.52 / 50	0	0	19.909107%	-0.937486	-0.015697	0.002291	0.297422	-1.658037
XSP31Aug22C505.00	CALL	505.00		$0.32 / 816	$0.41 / 866	0	0	16.783049%	0.072395	-0.030214	0.002566	0.333150	0.096806
XSP31Aug22P505.00	PUT	505.00		$90.23 / 50	$92.56 / 50	0	0	19.893312%	-0.927605	-0.019065	0.002566	0.333150	-1.627867
XSP31Aug22C500.00	CALL	500.00			$1.35 / 60	0	0	20.448417%	0.083547	-0.033708	0.002861	0.371418	0.111551
XSP31Aug22P500.00	PUT	500.00		$85.37 / 50	$87.80 / 50	0	0	19.756625%	-0.916453	-0.022670	0.002861	0.371418	-1.596046
XSP31Aug22C495.00	CALL	495.00			$1.52 / 60	0	0	20.126902%	0.096074	-0.037425	0.003174	0.412074	0.128074
XSP31Aug22P495.00	PUT	495.00		$80.59 / 51	$82.91 / 51	0	0	19.438733%	-0.903926	-0.026498	0.003174	0.412074	-1.562448
XSP31Aug22P490.00	PUT	490.00		$75.81 / 51	$78.24 / 51	0	0	19.367805%	-0.889922	-0.030530	0.003504	0.454891	-1.526949
XSP31Aug22C485.00	CALL	485.00	$2.52	$1.10 / 846	$1.26 / 646	0	3	17.345737%	0.125654	-0.045446	0.003848	0.499560	0.166931
XSP31Aug22P485.00	PUT	485.00		$71.14 / 52	$73.57 / 52	0	0	19.307880%	-0.874346	-0.034739	0.003848	0.499560	-1.489438
XSP31Aug22C480.00	CALL	480.00	$3.32	$0.72 / 10	$2.45 / 60	0	3	17.625772%	0.142890	-0.049688	0.004204	0.545684	0.189475
XSP31Aug22P480.00	PUT	480.00		$66.59 / 53	$68.91 / 53	0	0	19.265502%	-0.857110	-0.039092	0.004204	0.545684	-1.449818
XSP31Aug22C479.00	CALL	479.00		$0.81 / 10	$2.54 / 60	0	0	17.675205%	0.146543	-0.050550	0.004276	0.555042	0.194245
XSP31Aug22P479.00	PUT	479.00		$65.68 / 53	$68.06 / 53	0	0	19.331350%	-0.853457	-0.039976	0.004276	0.555042	-1.441633
XSP31Aug22C478.00	CALL	478.00		$0.91 / 10	$2.64 / 60	0	0	17.739844%	0.150267	-0.051416	0.004348	0.564435	0.199102
XSP31Aug22P478.00	PUT	478.00		$64.56 / 53	$67.17 / 53	0	0	19.115989%	-0.849733	-0.040863	0.004348	0.564435	-1.433361
XSP31Aug22C477.00	CALL	477.00		$1.01 / 10	$2.75 / 60	0	0	17.806005%	0.154061	-0.052285	0.004421	0.573858	0.204048
XSP31Aug22P477.00	PUT	477.00		$63.87 / 53	$66.30 / 53	0	0	19.379442%	-0.845939	-0.041754	0.004421	0.573858	-1.424999
XSP31Aug22C476.00	CALL	476.00		$1.88 / 527	$2.08 / 527	0	0	17.849656%	0.157925	-0.053156	0.004494	0.583307	0.209084
XSP31Aug22P476.00	PUT	476.00		$63.01 / 53	$65.34 / 53	0	0	19.357195%	-0.842075	-0.042648	0.004494	0.583307	-1.416549
XSP31Aug22C475.00	CALL	475.00		$1.23 / 10	$2.97 / 60	0	0	17.927783%	0.161862	-0.054030	0.004566	0.592776	0.214208
XSP31Aug22P475.00	PUT	475.00		$62.11 / 54	$64.53 / 54	0	0	19.439262%	-0.838138	-0.043544	0.004566	0.592776	-1.408009
XSP31Aug22C474.00	CALL	474.00		$2.11 / 510	$2.32 / 510	0	0	17.986374%	0.165870	-0.054907	0.004640	0.602261	0.219423
XSP31Aug22P474.00	PUT	474.00		$61.03 / 54	$63.64 / 54	0	0	19.255611%	-0.834130	-0.044443	0.004640	0.602261	-1.399379
XSP31Aug22C473.00	CALL	473.00		$2.24 / 493	$2.45 / 493	0	0	18.067419%	0.169950	-0.055784	0.004713	0.611757	0.224728
XSP31Aug22P473.00	PUT	473.00		$60.37 / 54	$62.79 / 54	0	0	19.514515%	-0.830050	-0.045342	0.004713	0.611757	-1.390659
XSP31Aug22C472.00	CALL	472.00		$1.60 / 10	$3.35 / 60	0	0	18.132959%	0.174103	-0.056663	0.004786	0.621259	0.230123
XSP31Aug22P472.00	PUT	472.00		$59.51 / 54	$61.84 / 54	0	0	19.475920%	-0.825897	-0.046243	0.004786	0.621259	-1.381849
XSP31Aug22C471.00	CALL	471.00	$9.69	$1.73 / 10	$3.49 / 60	0	1	18.198935%	0.178329	-0.057542	0.004859	0.630761	0.235609
XSP31Aug22P471.00	PUT	471.00		$58.45 / 55	$61.06 / 55	0	0	19.405950%	-0.821671	-0.047145	0.004859	0.630761	-1.372947
XSP31Aug22C470.00	CALL	470.00	$11.04	$1.88 / 10	$3.65 / 60	0	0	18.296697%	0.182629	-0.058422	0.004932	0.640257	0.241186
XSP31Aug22P470.00	PUT	470.00		$57.61 / 55	$60.21 / 55	0	0	19.463198%	-0.817371	-0.048046	0.004932	0.640257	-1.363955
XSP31Aug22C469.00	CALL	469.00		$2.80 / 425	$3.04 / 425	0	0	18.379823%	0.187002	-0.059301	0.005005	0.649743	0.246854
XSP31Aug22P469.00	PUT	469.00		$56.97 / 55	$59.39 / 55	0	0	19.713455%	-0.812998	-0.048947	0.005005	0.649743	-1.354872
XSP31Aug22C468.00	CALL	468.00		$2.96 / 425	$3.20 / 425	0	0	18.463165%	0.191448	-0.060179	0.005078	0.659213	0.252612
XSP31Aug22P468.00	PUT	468.00		$56.15 / 55	$58.53 / 55	0	0	19.760006%	-0.808552	-0.049848	0.005078	0.659213	-1.345699
XSP31Aug22C467.00	CALL	467.00		$2.36 / 10	$4.14 / 60	0	0	18.552702%	0.195968	-0.061056	0.005151	0.668660	0.258462
XSP31Aug22P467.00	PUT	467.00		$55.34 / 56	$57.66 / 56	0	0	19.798255%	-0.804032	-0.050746	0.005151	0.668660	-1.336434
XSP31Aug22C466.00	CALL	466.00		$3.30 / 391	$3.56 / 391	0	3	18.649611%	0.200563	-0.061931	0.005224	0.678079	0.264403
XSP31Aug22P466.00	PUT	466.00		$54.30 / 56	$56.90 / 56	0	0	19.726707%	-0.799437	-0.051643	0.005224	0.678079	-1.327078
XSP31Aug22C465.00	CALL	465.00		$3.49 / 374	$3.75 / 374	0	0	18.749586%	0.205232	-0.062803	0.005296	0.687463	0.270435
XSP31Aug22P465.00	PUT	465.00		$53.71 / 56	$56.04 / 56	0	0	19.936513%	-0.794768	-0.052538	0.005296	0.687463	-1.317631
XSP31Aug22C464.00	CALL	464.00		$3.68 / 374	$3.95 / 374	0	0	18.848505%	0.209974	-0.063673	0.005368	0.696807	0.276557
XSP31Aug22P464.00	PUT	464.00		$52.89 / 57	$55.31 / 57	0	0	20.053269%	-0.790026	-0.053429	0.005368	0.696807	-1.308093
XSP31Aug22C463.00	CALL	463.00		$3.11 / 10	$4.92 / 60	0	0	18.942386%	0.214791	-0.064539	0.005440	0.706104	0.282770
XSP31Aug22P463.00	PUT	463.00		$52.10 / 57	$54.43 / 57	0	0	20.061991%	-0.785209	-0.054317	0.005440	0.706104	-1.298465
XSP31Aug22C462.00	CALL	462.00		$4.10 / 357	$4.37 / 357	0	0	19.059242%	0.219683	-0.065400	0.005511	0.715348	0.289073
XSP31Aug22P462.00	PUT	462.00		$51.13 / 58	$53.72 / 58	0	0	20.059306%	-0.780317	-0.055201	0.005511	0.715348	-1.288747
XSP31Aug22C461.00	CALL	461.00	$11.53	$4.32 / 340	$4.60 / 340	0	1	19.169164%	0.224648	-0.066257	0.005581	0.724531	0.295466
XSP31Aug22P461.00	PUT	461.00		$50.54 / 58	$52.96 / 58	0	0	20.293292%	-0.775352	-0.056080	0.005581	0.724531	-1.278939
XSP31Aug22C460.00	CALL	460.00		$4.55 / 323	$4.83 / 323	0	0	19.279213%	0.229688	-0.067109	0.005652	0.733649	0.301948
XSP31Aug22P460.00	PUT	460.00		$49.78 / 58	$52.20 / 58	0	0	20.390384%	-0.770312	-0.056954	0.005652	0.733649	-1.269041
XSP31Aug22C459.00	CALL	459.00		$4.78 / 323	$5.07 / 323	0	0	19.385479%	0.234801	-0.067954	0.005721	0.742693	0.308519
XSP31Aug22P459.00	PUT	459.00		$49.03 / 59	$51.44 / 59	0	0	20.484410%	-0.765199	-0.057822	0.005721	0.742693	-1.259055
XSP31Aug22C458.00	CALL	458.00	$12.97	$5.03 / 306	$5.33 / 306	0	1	19.506431%	0.239988	-0.068794	0.005790	0.751657	0.315179
XSP31Aug22P458.00	PUT	458.00		$48.28 / 59	$50.62 / 59	0	0	20.525362%	-0.760012	-0.058683	0.005790	0.751657	-1.248980
XSP31Aug22C457.00	CALL	457.00		$5.29 / 306	$5.59 / 306	0	0	19.627513%	0.245249	-0.069626	0.005859	0.760534	0.321926
XSP31Aug22P457.00	PUT	457.00		$47.55 / 60	$49.96 / 60	0	0	20.682252%	-0.754751	-0.059537	0.005859	0.760534	-1.238818
XSP31Aug22C456.00	CALL	456.00		$5.56 / 289	$5.86 / 289	0	0	19.746775%	0.250582	-0.070450	0.005926	0.769317	0.328760
XSP31Aug22P456.00	PUT	456.00		$46.65 / 60	$49.22 / 60	0	0	20.663268%	-0.749418	-0.060383	0.005926	0.769317	-1.228569
XSP31Aug22C455.00	CALL	455.00		$5.83 / 289	$6.14 / 289	0	0	19.863677%	0.255988	-0.071266	0.005993	0.777999	0.335681
XSP31Aug22P455.00	PUT	455.00		$46.11 / 61	$48.52 / 61	0	0	20.899135%	-0.744012	-0.061221	0.005993	0.777999	-1.218233
XSP31Aug22C454.00	CALL	454.00		$6.12 / 272	$6.43 / 272	0	0	19.992819%	0.261467	-0.072073	0.006059	0.786574	0.342686
XSP31Aug22P454.00	PUT	454.00		$45.23 / 61	$47.80 / 61	0	0	20.887333%	-0.738533	-0.062050	0.006059	0.786574	-1.207812
XSP31Aug22C453.00	CALL	453.00		$6.41 / 272	$6.73 / 272	0	0	20.113655%	0.267017	-0.072870	0.006125	0.795033	0.349777
XSP31Aug22P453.00	PUT	453.00		$44.70 / 62	$47.11 / 62	0	0	21.115819%	-0.732983	-0.062869	0.006125	0.795033	-1.197306
XSP31Aug22C452.00	CALL	452.00		$6.72 / 255	$7.04 / 255	0	0	20.245194%	0.272639	-0.073656	0.006189	0.803371	0.356951
XSP31Aug22P452.00	PUT	452.00		$44.01 / 62	$46.42 / 62	0	0	21.227980%	-0.727361	-0.063678	0.006189	0.803371	-1.186717
XSP31Aug22C451.00	CALL	451.00		$7.03 / 255	$7.36 / 255	0	0	20.373914%	0.278332	-0.074432	0.006252	0.811578	0.364207
XSP31Aug22P451.00	PUT	451.00		$43.17 / 63	$45.73 / 63	0	0	21.237247%	-0.721668	-0.064476	0.006252	0.811578	-1.176045
XSP31Aug22C450.00	CALL	450.00		$7.36 / 238	$7.69 / 288	0	0	20.508725%	0.284095	-0.075197	0.006314	0.819650	0.371545
XSP31Aug22P450.00	PUT	450.00		$42.69 / 63	$45.01 / 63	0	0	21.444287%	-0.715905	-0.065262	0.006314	0.819650	-1.165292
XSP31Aug22C449.00	CALL	449.00		$6.89 / 10	$8.83 / 60	0	0	20.640457%	0.289927	-0.075949	0.006375	0.827577	0.378963
XSP31Aug22P449.00	PUT	449.00		$42.01 / 64	$44.34 / 64	0	0	21.547937%	-0.710073	-0.066037	0.006375	0.827577	-1.154460
XSP31Aug22C448.00	CALL	448.00		$8.04 / 221	$8.37 / 221	0	0	20.774291%	0.295828	-0.076688	0.006435	0.835353	0.386459
XSP31Aug22P448.00	PUT	448.00		$41.34 / 65	$43.67 / 65	0	0	21.648419%	-0.704172	-0.066798	0.006435	0.835353	-1.143548
XSP31Aug22C447.00	CALL	447.00		$8.39 / 221	$8.73 / 221	0	0	20.909972%	0.301797	-0.077413	0.006494	0.842971	0.394033
XSP31Aug22P447.00	PUT	447.00		$40.56 / 65	$43.11 / 65	0	0	21.740061%	-0.698203	-0.067545	0.006494	0.842971	-1.132559
XSP31Aug22C446.00	CALL	446.00		$8.75 / 221	$9.09 / 221	0	0	21.041529%	0.307832	-0.078124	0.006551	0.850423	0.401683
XSP31Aug22P446.00	PUT	446.00	$24.34	$40.09 / 66	$42.49 / 66	0	1	21.971362%	-0.692168	-0.068279	0.006551	0.850423	-1.121494
XSP31Aug22C445.00	CALL	445.00		$8.30 / 10	$10.29 / 10	0	0	21.181530%	0.313935	-0.078821	0.006607	0.857703	0.409407
XSP31Aug22P445.00	PUT	445.00	$23.98	$39.49 / 66	$41.81 / 66	0	1	22.080332%	-0.686065	-0.068997	0.006607	0.857703	-1.110354
XSP31Aug22C444.00	CALL	444.00		$8.67 / 10	$10.68 / 10	0	0	21.317606%	0.320102	-0.079502	0.006662	0.864802	0.417204
XSP31Aug22P444.00	PUT	444.00		$38.84 / 67	$41.16 / 67	0	0	22.169096%	-0.679898	-0.069700	0.006662	0.864802	-1.099142
XSP31Aug22C443.00	CALL	443.00		$9.89 / 204	$10.24 / 254	0	0	21.455709%	0.326333	-0.080166	0.006715	0.871714	0.425072
XSP31Aug22P443.00	PUT	443.00		$38.09 / 68	$40.64 / 68	0	0	22.266879%	-0.673667	-0.070387	0.006715	0.871714	-1.087859
XSP31Aug22C442.00	CALL	442.00		$10.28 / 187	$10.64 / 237	0	0	21.590097%	0.332628	-0.080814	0.006767	0.878431	0.433009
XSP31Aug22P442.00	PUT	442.00	$23.17	$37.65 / 68	$40.05 / 68	0	1	22.492684%	-0.667372	-0.071057	0.006767	0.878431	-1.076506
XSP31Aug22C441.00	CALL	441.00		$10.69 / 187	$11.04 / 187	0	0	21.726612%	0.338985	-0.081445	0.006817	0.884947	0.441014
XSP31Aug22P441.00	PUT	441.00		$37.05 / 69	$39.37 / 69	0	0	22.567436%	-0.661015	-0.071709	0.006817	0.884947	-1.065086
XSP31Aug22C440.00	CALL	440.00		$11.10 / 187	$11.46 / 187	0	0	21.865258%	0.345402	-0.082057	0.006866	0.891254	0.449084
XSP31Aug22P440.00	PUT	440.00		$36.49 / 69	$38.81 / 69	0	0	22.723857%	-0.654598	-0.072344	0.006866	0.891254	-1.053601
XSP31Aug22C439.00	CALL	439.00		$10.61 / 10	$12.80 / 60	0	0	22.006046%	0.351879	-0.082651	0.006913	0.897346	0.457218
XSP31Aug22P439.00	PUT	439.00		$35.76 / 70	$38.30 / 70	0	0	22.804914%	-0.648121	-0.072960	0.006913	0.897346	-1.042052
XSP31Aug22C438.00	CALL	438.00		$11.03 / 10	$13.25 / 60	0	0	22.148765%	0.358414	-0.083225	0.006958	0.903216	0.465413
XSP31Aug22P438.00	PUT	438.00		$35.35 / 71	$37.75 / 71	0	0	23.030939%	-0.641586	-0.073556	0.006958	0.903216	-1.030442
XSP31Aug22C437.00	CALL	437.00		$11.45 / 10	$13.71 / 60	0	0	22.286617%	0.365006	-0.083779	0.007001	0.908857	0.473668
XSP31Aug22P437.00	PUT	437.00		$34.79 / 71	$37.12 / 71	0	0	23.126019%	-0.634994	-0.074132	0.007001	0.908857	-1.018772
XSP31Aug22C436.00	CALL	436.00		$12.83 / 153	$13.20 / 153	0	0	22.416089%	0.371653	-0.084313	0.007043	0.914262	0.481979
XSP31Aug22P436.00	PUT	436.00		$34.11 / 72	$36.64 / 72	0	0	23.223252%	-0.628347	-0.074688	0.007043	0.914262	-1.007046
XSP31Aug22C435.00	CALL	435.00		$13.29 / 153	$13.66 / 153	0	0	22.556623%	0.378354	-0.084826	0.007083	0.919425	0.490344
XSP31Aug22P435.00	PUT	435.00		$33.57 / 73	$36.10 / 73	0	0	23.360627%	-0.621646	-0.075223	0.007083	0.919425	-0.995265
XSP31Aug22C434.00	CALL	434.00		$13.75 / 153	$14.12 / 153	0	0	22.693313%	0.385108	-0.085317	0.007121	0.924339	0.498762
XSP31Aug22P434.00	PUT	434.00		$33.20 / 73	$35.52 / 73	0	0	23.559573%	-0.614892	-0.075736	0.007121	0.924339	-0.983432
XSP31Aug22C433.00	CALL	433.00		$14.22 / 153	$14.60 / 153	0	0	22.837607%	0.391912	-0.085785	0.007157	0.928998	0.507230
XSP31Aug22P433.00	PUT	433.00		$32.64 / 74	$34.97 / 74	0	0	23.664242%	-0.608088	-0.076226	0.007157	0.928998	-0.971549
XSP31Aug22C432.00	CALL	432.00		$14.69 / 153	$15.07 / 153	0	0	22.968190%	0.398765	-0.086231	0.007190	0.933397	0.515745
XSP31Aug22P432.00	PUT	432.00		$32.14 / 75	$34.54 / 75	0	0	23.857128%	-0.601235	-0.076694	0.007190	0.933397	-0.959619
XSP31Aug22C431.00	CALL	431.00		$15.18 / 136	$15.56 / 136	0	0	23.111976%	0.405666	-0.086653	0.007222	0.937529	0.524304
XSP31Aug22P431.00	PUT	431.00		$31.65 / 75	$33.98 / 75	0	0	23.978197%	-0.594334	-0.077138	0.007222	0.937529	-0.947645
XSP31Aug22C430.00	CALL	430.00		$15.67 / 136	$16.05 / 136	0	0	23.247742%	0.412612	-0.087051	0.007252	0.941388	0.532905
XSP31Aug22P430.00	PUT	430.00		$32.07 / 102	$32.47 / 102	0	0	24.070670%	-0.587388	-0.077559	0.007252	0.941388	-0.935629
XSP31Aug22C429.00	CALL	429.00		$16.16 / 136	$16.55 / 136	0	0	23.380965%	0.419602	-0.087425	0.007280	0.944968	0.541545
XSP31Aug22P429.00	PUT	429.00		$30.64 / 77	$33.03 / 77	0	0	24.271753%	-0.580398	-0.077955	0.007280	0.944968	-0.923573
XSP31Aug22C428.00	CALL	428.00		$16.65 / 136	$17.02 / 136	0	0	23.490744%	0.426634	-0.087774	0.007305	0.948266	0.550221
XSP31Aug22P428.00	PUT	428.00		$30.15 / 78	$32.54 / 78	0	0	24.407351%	-0.573366	-0.078326	0.007305	0.948266	-0.911482
XSP31Aug22C427.00	CALL	427.00		$17.18 / 136	$17.57 / 136	0	0	23.655987%	0.433705	-0.088098	0.007328	0.951274	0.558930
XSP31Aug22P427.00	PUT	427.00		$29.68 / 78	$32.01 / 78	0	0	24.525235%	-0.566295	-0.078671	0.007328	0.951274	-0.899358
XSP31Aug22C426.00	CALL	426.00		$16.74 / 134	$19.06 / 134	0	0	23.798900%	0.440815	-0.088395	0.007349	0.953989	0.567670
XSP31Aug22P426.00	PUT	426.00		$29.18 / 79	$31.53 / 79	0	0	24.648478%	-0.559185	-0.078991	0.007349	0.953989	-0.887203
XSP31Aug22C425.00	CALL	425.00		$17.30 / 132	$19.61 / 132	0	0	23.961639%	0.447961	-0.088667	0.007368	0.956405	0.576436
XSP31Aug22P425.00	PUT	425.00	$13.28	$28.68 / 80	$31.04 / 80	0	6	24.753982%	-0.552039	-0.079284	0.007368	0.956405	-0.875021
XSP31Aug22C424.00	CALL	424.00	$37.63	$17.83 / 130	$20.15 / 130	0	1	24.100351%	0.455140	-0.088911	0.007384	0.958519	0.585227
XSP31Aug22P424.00	PUT	424.00	$34.82	$29.19 / 119	$29.60 / 119	0	1	24.888181%	-0.544860	-0.079551	0.007384	0.958519	-0.862816
XSP31Aug22C423.00	CALL	423.00		$19.30 / 119	$19.69 / 119	0	0	24.200178%	0.462351	-0.089128	0.007398	0.960325	0.594038
XSP31Aug22P423.00	PUT	423.00		$28.74 / 119	$29.14 / 119	0	0	25.025453%	-0.537649	-0.079790	0.007398	0.960325	-0.850589
XSP31Aug22C422.00	CALL	422.00		$18.91 / 126	$21.23 / 126	0	0	24.365404%	0.469592	-0.089318	0.007409	0.961820	0.602867
XSP31Aug22P422.00	PUT	422.00		$28.29 / 119	$28.69 / 119	0	0	25.160842%	-0.530408	-0.080002	0.007409	0.961820	-0.838345
XSP31Aug22C421.00	CALL	421.00		$20.40 / 119	$20.79 / 119	0	0	24.471524%	0.476859	-0.089480	0.007419	0.963000	0.611710
XSP31Aug22P421.00	PUT	421.00		$26.92 / 83	$29.24 / 83	0	0	25.330854%	-0.523141	-0.080186	0.007419	0.963000	-0.826087
XSP31Aug22C420.00	CALL	420.00	$26.55	$20.04 / 122	$22.36 / 122	0	1	24.653649%	0.484152	-0.089614	0.007425	0.963863	0.620564
XSP31Aug22P420.00	PUT	420.00		$26.36 / 84	$28.86 / 84	0	0	25.431912%	-0.515848	-0.080342	0.007425	0.963863	-0.813817
XSP31Aug22C419.00	CALL	419.00		$20.60 / 120	$22.91 / 120	0	0	24.777065%	0.491468	-0.089719	0.007429	0.964403	0.629426
XSP31Aug22P419.00	PUT	419.00		$26.98 / 119	$27.38 / 119	0	0	25.567866%	-0.508532	-0.080470	0.007429	0.964403	-0.801540
XSP31Aug22C418.00	CALL	418.00		$21.16 / 118	$23.47 / 118	0	0	24.898934%	0.498804	-0.089796	0.007431	0.964619	0.638292
XSP31Aug22P418.00	PUT	418.00		$25.62 / 86	$27.99 / 86	0	0	25.754348%	-0.501196	-0.080568	0.007431	0.964619	-0.789259
XSP31Aug22C417.00	CALL	417.00		$21.72 / 117	$24.04 / 117	0	0	25.019331%	0.506158	-0.089843	0.007430	0.964509	0.647158
XSP31Aug22P417.00	PUT	417.00		$26.18 / 119	$26.56 / 119	0	0	25.872211%	-0.493842	-0.080638	0.007430	0.964509	-0.776978
XSP31Aug22C416.00	CALL	416.00		$23.24 / 119	$23.64 / 119	0	0	25.127939%	0.513527	-0.089862	0.007427	0.964069	0.656021
XSP31Aug22P416.00	PUT	416.00		$24.80 / 88	$27.12 / 88	0	0	26.009648%	-0.486473	-0.080678	0.007427	0.964069	-0.764699
XSP31Aug22C415.00	CALL	415.00	$44.94	$23.83 / 119	$24.23 / 119	0	0	25.261138%	0.520910	-0.089850	0.007421	0.963298	0.664878
XSP31Aug22P415.00	PUT	415.00		$25.32 / 119	$25.71 / 119	0	0	26.104426%	-0.479090	-0.080689	0.007421	0.963298	-0.752427
XSP31Aug22C414.00	CALL	414.00		$24.42 / 119	$24.82 / 119	0	0	25.387892%	0.528303	-0.089810	0.007412	0.962195	0.673725
XSP31Aug22P414.00	PUT	414.00		$23.97 / 90	$26.29 / 90	0	0	26.255309%	-0.471697	-0.080670	0.007412	0.962195	-0.740166
XSP31Aug22C413.00	CALL	413.00		$25.02 / 119	$25.42 / 119	0	0	25.518702%	0.535704	-0.089739	0.007401	0.960758	0.682558
XSP31Aug22P413.00	PUT	413.00		$23.46 / 91	$25.94 / 91	0	0	26.353257%	-0.464296	-0.080622	0.007401	0.960758	-0.727918
XSP31Aug22C412.00	CALL	412.00		$25.62 / 119	$26.02 / 119	0	0	25.643182%	0.543111	-0.089639	0.007388	0.958986	0.691373
XSP31Aug22P412.00	PUT	412.00		$24.12 / 136	$24.52 / 136	0	0	26.497145%	-0.456889	-0.080543	0.007388	0.958986	-0.715687
XSP31Aug22C411.00	CALL	411.00		$26.23 / 119	$26.63 / 119	0	0	25.771840%	0.550521	-0.089508	0.007371	0.956879	0.700167
XSP31Aug22P411.00	PUT	411.00		$22.77 / 93	$25.09 / 93	0	0	26.624574%	-0.449479	-0.080435	0.007371	0.956879	-0.703478
XSP31Aug22C410.00	CALL	410.00		$25.90 / 106	$28.22 / 106	0	0	25.915266%	0.557931	-0.089348	0.007353	0.954436	0.708936
XSP31Aug22P410.00	PUT	410.00		$22.44 / 94	$24.76 / 94	0	0	26.808873%	-0.442069	-0.080297	0.007353	0.954436	-0.691294
XSP31Aug22C409.00	CALL	409.00		$26.47 / 104	$28.84 / 104	0	0	26.015894%	0.565339	-0.089158	0.007331	0.951657	0.717677
XSP31Aug22P409.00	PUT	409.00		$22.98 / 136	$23.37 / 136	0	0	26.887752%	-0.434661	-0.080129	0.007331	0.951657	-0.679138
XSP31Aug22C408.00	CALL	408.00		$28.08 / 119	$28.48 / 119	0	0	26.141913%	0.572742	-0.088938	0.007307	0.948543	0.726385
XSP31Aug22P408.00	PUT	408.00		$22.61 / 136	$23.00 / 136	0	0	27.018440%	-0.427258	-0.079931	0.007307	0.948543	-0.667015
XSP31Aug22C407.00	CALL	407.00		$28.69 / 119	$29.11 / 119	0	0	26.256624%	0.580138	-0.088687	0.007281	0.945096	0.735056
XSP31Aug22P407.00	PUT	407.00		$22.24 / 136	$22.63 / 136	0	0	27.143333%	-0.419862	-0.079703	0.007281	0.945096	-0.654928
XSP31Aug22C406.00	CALL	406.00		$28.35 / 100	$30.72 / 100	0	0	26.381153%	0.587524	-0.088407	0.007251	0.941315	0.743688
XSP31Aug22P406.00	PUT	406.00		$20.82 / 99	$23.30 / 99	0	0	27.257136%	-0.412476	-0.079445	0.007251	0.941315	-0.642881
XSP31Aug22C405.00	CALL	405.00		$29.99 / 102	$30.39 / 102	0	0	26.520932%	0.594897	-0.088098	0.007220	0.937203	0.752276
XSP31Aug22P405.00	PUT	405.00		$21.53 / 136	$21.93 / 136	0	0	27.412900%	-0.405103	-0.079157	0.007220	0.937203	-0.630877
XSP31Aug22C404.00	CALL	404.00		$30.63 / 102	$31.03 / 102	0	0	26.638772%	0.602254	-0.087759	0.007186	0.932761	0.760817
XSP31Aug22P404.00	PUT	404.00		$21.18 / 136	$21.56 / 136	0	0	27.531086%	-0.397746	-0.078840	0.007186	0.932761	-0.618922
XSP31Aug22C403.00	CALL	403.00		$31.28 / 102	$31.68 / 102	0	0	26.761172%	0.609593	-0.087390	0.007149	0.927993	0.769306
XSP31Aug22P403.00	PUT	403.00		$20.83 / 136	$21.21 / 136	0	0	27.654088%	-0.390407	-0.078493	0.007149	0.927993	-0.607017
XSP31Aug22C402.00	CALL	402.00		$31.93 / 102	$32.33 / 102	0	0	26.877353%	0.616912	-0.086992	0.007110	0.922900	0.777740
XSP31Aug22P402.00	PUT	402.00		$20.49 / 153	$20.87 / 153	0	0	27.781909%	-0.383088	-0.078118	0.007110	0.922900	-0.595168
XSP31Aug22C401.00	CALL	401.00		$31.58 / 94	$33.95 / 94	0	0	26.975892%	0.624207	-0.086565	0.007068	0.917485	0.786115
XSP31Aug22P401.00	PUT	401.00		$19.15 / 106	$21.50 / 106	0	0	27.892529%	-0.375793	-0.077713	0.007068	0.917485	-0.583378
XSP31Aug22C400.00	CALL	400.00		$32.24 / 93	$34.61 / 93	0	0	27.091534%	0.631476	-0.086110	0.007024	0.911753	0.794428
XSP31Aug22P400.00	PUT	400.00		$18.86 / 107	$21.18 / 107	0	0	28.046049%	-0.368524	-0.077280	0.007024	0.911753	-0.571650
XSP31Aug22C399.00	CALL	399.00		$32.98 / 92	$35.31 / 92	0	0	27.267776%	0.638717	-0.085626	0.006977	0.905706	0.802674
XSP31Aug22P399.00	PUT	399.00		$19.50 / 153	$19.87 / 153	0	0	28.163453%	-0.361283	-0.076818	0.006977	0.905706	-0.559989
XSP31Aug22C398.00	CALL	398.00		$33.57 / 91	$35.95 / 91	0	0	27.323971%	0.645926	-0.085115	0.006928	0.899349	0.810850
XSP31Aug22P398.00	PUT	398.00		$19.17 / 153	$19.55 / 153	0	0	28.286585%	-0.354074	-0.076328	0.006928	0.899349	-0.548397
XSP31Aug22C397.00	CALL	397.00		$34.25 / 90	$36.63 / 90	0	0	27.445506%	0.653101	-0.084575	0.006877	0.892687	0.818953
XSP31Aug22P397.00	PUT	397.00		$18.86 / 153	$19.22 / 50	0	0	28.409846%	-0.346899	-0.075811	0.006877	0.892687	-0.536880
XSP31Aug22C396.00	CALL	396.00		$34.95 / 89	$37.27 / 89	0	0	27.550457%	0.660239	-0.084009	0.006823	0.885724	0.826978
XSP31Aug22P396.00	PUT	396.00		$18.54 / 170	$18.91 / 50	0	0	28.533301%	-0.339761	-0.075267	0.006823	0.885724	-0.525439
XSP31Aug22C395.00	CALL	395.00		$35.63 / 87	$37.95 / 87	0	0	27.660867%	0.667338	-0.083415	0.006767	0.878466	0.834922
XSP31Aug22P395.00	PUT	395.00		$17.24 / 115	$19.56 / 115	0	0	28.640370%	-0.332662	-0.074696	0.006767	0.878466	-0.514079
XSP31Aug22C394.00	CALL	394.00		$36.30 / 87	$38.68 / 87	0	0	27.788068%	0.674396	-0.082796	0.006709	0.870918	0.842782
XSP31Aug22P394.00	PUT	394.00	$8.05	$17.93 / 170	$18.29 / 50	0	1	28.781048%	-0.325604	-0.074098	0.006709	0.870918	-0.502804
XSP31Aug22C393.00	CALL	393.00		$37.02 / 86	$39.52 / 86	0	0	27.999925%	0.681409	-0.082151	0.006649	0.863086	0.850554
XSP31Aug22P393.00	PUT	393.00		$17.63 / 170	$17.99 / 50	0	0	28.905457%	-0.318591	-0.073475	0.006649	0.863086	-0.491617
XSP31Aug22C390.00	CALL	390.00		$39.15 / 84	$41.47 / 84	0	0	28.265383%	0.702158	-0.080065	0.006455	0.837952	0.873309
XSP31Aug22P390.00	PUT	390.00		$16.76 / 187	$17.11 / 50	0	0	29.275712%	-0.297842	-0.071456	0.006455	0.837952	-0.458617
XSP31Aug22C385.00	CALL	385.00		$42.70 / 80	$45.09 / 80	0	0	28.817302%	0.735628	-0.076130	0.006094	0.791029	0.909166
XSP31Aug22P385.00	PUT	385.00		$15.39 / 204	$15.73 / 50	0	0	29.892164%	-0.264372	-0.067631	0.006094	0.791029	-0.405684
XSP31Aug22C380.00	CALL	380.00		$46.46 / 76	$48.78 / 76	0	0	29.405619%	0.767467	-0.071696	0.005691	0.738706	0.942114
XSP31Aug22P380.00	PUT	380.00	$9.03	$14.13 / 221	$14.47 / 221	0	6	30.522534%	-0.232533	-0.063307	0.005691	0.738706	-0.355660
XSP31Aug22C375.00	CALL	375.00		$50.21 / 73	$52.60 / 73	0	0	29.942871%	0.797428	-0.066864	0.005255	0.682140	0.971829
XSP31Aug22P375.00	PUT	375.00	$8.26	$12.96 / 238	$13.29 / 238	0	3	31.140291%	-0.202572	-0.058586	0.005255	0.682140	-0.308869
XSP31Aug22C370.00	CALL	370.00		$54.10 / 71	$56.50 / 71	0	0	30.504480%	0.825306	-0.061746	0.004796	0.622597	0.998051
XSP31Aug22P370.00	PUT	370.00	$5.02	$11.89 / 272	$12.20 / 50	0	9	31.770120%	-0.174694	-0.053578	0.004796	0.622597	-0.265571
XSP31Aug22C365.00	CALL	365.00		$58.16 / 69	$60.48 / 69	0	0	31.114866%	0.850944	-0.056456	0.004325	0.561397	1.020591
XSP31Aug22P365.00	PUT	365.00	$8.86	$10.91 / 289	$11.21 / 361	0	6	32.413653%	-0.149056	-0.048398	0.004325	0.561397	-0.225955
XSP31Aug22C360.00	CALL	360.00		$62.16 / 67	$64.56 / 67	0	0	31.640230%	0.874236	-0.051112	0.003851	0.499866	1.039338
XSP31Aug22P360.00	PUT	360.00	$5.26	$10.01 / 306	$10.30 / 382	0	79	33.066823%	-0.125764	-0.043165	0.003851	0.499866	-0.190132
XSP31Aug22C355.00	CALL	355.00		$66.31 / 65	$68.72 / 65	0	0	32.224118%	0.895131	-0.045827	0.003384	0.439272	1.054260
XSP31Aug22P355.00	PUT	355.00		$9.19 / 323	$9.47 / 403	0	0	33.738144%	-0.104869	-0.037991	0.003384	0.439272	-0.158134
XSP31Aug22C350.00	CALL	350.00	$74.38	$70.54 / 64	$72.94 / 64	0	1	32.813156%	0.913631	-0.040705	0.002933	0.380784	1.065398
XSP31Aug22P350.00	PUT	350.00	$5.51	$7.63 / 10	$9.55 / 60	0	0	34.444271%	-0.086369	-0.032978	0.002933	0.380784	-0.129920