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

XSP.IN Option Chain

End of day data from May 2, 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
XSP31Aug22C460.00	CALL	460.00	$3.94	$4.94 / 323	$5.16 / 373	1	0	19.354906%	0.249025	-0.073912	0.005741	0.761882	0.320219
XSP31Aug22C452.00	CALL	452.00	$6.88	$7.16 / 255	$7.39 / 255	1	0	20.224314%	0.292680	-0.080308	0.006224	0.825930	0.374764
XSP31Aug22P412.00	PUT	412.00	$23.71	$22.51 / 136	$22.80 / 136	1	0	26.173026%	-0.439788	-0.084804	0.007140	0.947530	-0.676511
XSP31Aug22P360.00	PUT	360.00	$10.43	$9.13 / 323	$9.34 / 373	1	79	32.796047%	-0.121703	-0.044540	0.003658	0.485393	-0.180803
XSP31Aug22P350.00	PUT	350.00	$8.88	$7.68 / 474	$7.88 / 424	1	0	34.179729%	-0.084033	-0.034104	0.002793	0.370658	-0.124220
XSP31Aug22C520.00	CALL	520.00		$0.13 / 1,350	$0.20 / 975	0	0	16.676740%	0.054810	-0.025592	0.002008	0.266530	0.072045
XSP31Aug22P520.00	PUT	520.00		$102.55 / 50	$105.18 / 50	0	0	21.346340%	-0.945190	-0.014112	0.002008	0.266530	-1.661350
XSP31Aug22C515.00	CALL	515.00		$0.18 / 1,550	$0.26 / 1,575	0	0	16.683626%	0.063353	-0.028688	0.002250	0.298610	0.083163
XSP31Aug22P515.00	PUT	515.00		$97.65 / 50	$100.28 / 50	0	0	20.985184%	-0.936647	-0.017318	0.002250	0.298610	-1.633564
XSP31Aug22C510.00	CALL	510.00		$0.26 / 833	$0.33 / 1,258	0	0	16.721546%	0.072998	-0.032024	0.002510	0.333131	0.095688
XSP31Aug22P510.00	PUT	510.00		$92.68 / 50	$95.36 / 50	0	0	20.387749%	-0.927002	-0.020765	0.002510	0.333131	-1.604372
XSP31Aug22C505.00	CALL	505.00		$0.35 / 1,216	$0.43 / 816	0	0	16.742312%	0.083839	-0.035593	0.002788	0.370016	0.109736
XSP31Aug22P505.00	PUT	505.00		$87.80 / 50	$90.48 / 50	0	0	20.015156%	-0.916161	-0.024444	0.002788	0.370016	-1.573657
XSP31Aug22C500.00	CALL	500.00		$0.48 / 1,182	$0.58 / 1,407	0	0	16.860076%	0.095973	-0.039382	0.003083	0.409126	0.125420
XSP31Aug22P500.00	PUT	500.00		$82.98 / 51	$85.67 / 51	0	0	19.806460%	-0.904027	-0.028343	0.003083	0.409126	-1.541305
XSP31Aug22C495.00	CALL	495.00		$0.67 / 731	$0.77 / 1,056	0	0	17.023285%	0.109492	-0.043373	0.003393	0.450260	0.142851
XSP31Aug22P495.00	PUT	495.00		$78.17 / 51	$80.86 / 51	0	0	19.522373%	-0.890508	-0.032445	0.003393	0.450260	-1.507207
XSP31Aug22C490.00	CALL	490.00	$0.98	$0.91 / 780	$1.02 / 680	0	0	17.185721%	0.124484	-0.047542	0.003716	0.493140	0.162129
XSP31Aug22P490.00	PUT	490.00		$73.46 / 52	$76.14 / 52	0	0	19.417635%	-0.875516	-0.036724	0.003716	0.493140	-1.471262
XSP31Aug22C485.00	CALL	485.00	$2.52	$1.24 / 629	$1.37 / 954	0	3	17.436403%	0.141031	-0.051854	0.004050	0.537415	0.183343
XSP31Aug22P485.00	PUT	485.00		$68.84 / 53	$71.53 / 53	0	0	19.435807%	-0.858969	-0.041147	0.004050	0.537415	-1.433381
XSP31Aug22C480.00	CALL	480.00	$3.32	$1.67 / 561	$1.81 / 686	0	3	17.704566%	0.159203	-0.056271	0.004390	0.582654	0.206565
XSP31Aug22P480.00	PUT	480.00		$64.35 / 54	$66.98 / 54	0	0	19.506193%	-0.840797	-0.045674	0.004390	0.582654	-1.393492
XSP31Aug22C479.00	CALL	479.00		$1.77 / 544	$1.91 / 544	0	0	17.760720%	0.163038	-0.057162	0.004459	0.591774	0.211455
XSP31Aug22P479.00	PUT	479.00		$63.39 / 54	$66.07 / 54	0	0	19.436377%	-0.836962	-0.046587	0.004459	0.591774	-1.385268
XSP31Aug22C478.00	CALL	478.00		$1.87 / 527	$2.02 / 527	0	0	17.818527%	0.166940	-0.058056	0.004528	0.600908	0.216429
XSP31Aug22P478.00	PUT	478.00		$62.55 / 54	$65.18 / 54	0	0	19.506680%	-0.833060	-0.047503	0.004528	0.600908	-1.376961
XSP31Aug22C477.00	CALL	477.00		$1.98 / 627	$2.14 / 652	0	0	17.886918%	0.170911	-0.058951	0.004597	0.610050	0.221485
XSP31Aug22P477.00	PUT	477.00		$61.65 / 55	$64.33 / 55	0	0	19.545015%	-0.829089	-0.048420	0.004597	0.610050	-1.368571
XSP31Aug22C476.00	CALL	476.00		$2.10 / 510	$2.26 / 635	0	0	17.959189%	0.174950	-0.059847	0.004666	0.619198	0.226625
XSP31Aug22P476.00	PUT	476.00		$60.79 / 55	$63.42 / 55	0	0	19.556179%	-0.825050	-0.049338	0.004666	0.619198	-1.360097
XSP31Aug22C475.00	CALL	475.00		$2.23 / 493	$2.39 / 616	0	0	18.040452%	0.179058	-0.060743	0.004735	0.628345	0.231849
XSP31Aug22P475.00	PUT	475.00		$59.90 / 55	$62.53 / 55	0	0	19.549662%	-0.820942	-0.050257	0.004735	0.628345	-1.351540
XSP31Aug22C474.00	CALL	474.00		$2.36 / 476	$2.52 / 595	0	0	18.108886%	0.183234	-0.061640	0.004804	0.637487	0.237156
XSP31Aug22P474.00	PUT	474.00		$59.06 / 56	$61.69 / 56	0	0	19.632572%	-0.816766	-0.051175	0.004804	0.637487	-1.342900
XSP31Aug22C473.00	CALL	473.00		$2.49 / 459	$2.66 / 573	0	0	18.180056%	0.187480	-0.062536	0.004872	0.646618	0.242547
XSP31Aug22P473.00	PUT	473.00		$58.23 / 56	$60.86 / 56	0	0	19.722556%	-0.812520	-0.052094	0.004872	0.646618	-1.334175
XSP31Aug22C472.00	CALL	472.00		$2.63 / 442	$2.81 / 552	0	0	18.256097%	0.191796	-0.063431	0.004941	0.655734	0.248022
XSP31Aug22P472.00	PUT	472.00		$57.36 / 56	$59.99 / 56	0	0	19.730438%	-0.808204	-0.053011	0.004941	0.655734	-1.325367
XSP31Aug22C471.00	CALL	471.00	$9.69	$2.78 / 442	$2.96 / 552	0	1	18.330238%	0.196181	-0.064325	0.005010	0.664829	0.253581
XSP31Aug22P471.00	PUT	471.00		$56.52 / 57	$59.14 / 57	0	0	19.774141%	-0.803819	-0.053927	0.005010	0.664829	-1.316474
XSP31Aug22C470.00	CALL	470.00	$11.04	$2.94 / 425	$3.12 / 531	0	0	18.416660%	0.200636	-0.065217	0.005078	0.673898	0.259224
XSP31Aug22P470.00	PUT	470.00		$55.70 / 57	$58.33 / 57	0	0	19.862665%	-0.799364	-0.054841	0.005078	0.673898	-1.307498
XSP31Aug22C469.00	CALL	469.00		$3.10 / 408	$3.28 / 510	0	0	18.488936%	0.205160	-0.066107	0.005146	0.682935	0.264951
XSP31Aug22P469.00	PUT	469.00		$54.84 / 58	$57.47 / 58	0	0	19.865580%	-0.794840	-0.055752	0.005146	0.682935	-1.298438
XSP31Aug22C468.00	CALL	468.00		$3.27 / 391	$3.46 / 391	0	0	18.578968%	0.209755	-0.066993	0.005214	0.691935	0.270761
XSP31Aug22P468.00	PUT	468.00		$54.03 / 58	$56.66 / 58	0	0	19.941393%	-0.790245	-0.056661	0.005214	0.691935	-1.289294
XSP31Aug22C467.00	CALL	467.00		$3.45 / 374	$3.64 / 374	0	0	18.664818%	0.214420	-0.067876	0.005281	0.700891	0.276655
XSP31Aug22P467.00	PUT	467.00		$53.19 / 58	$55.88 / 58	0	0	20.009980%	-0.785580	-0.057566	0.005281	0.700891	-1.280067
XSP31Aug22C466.00	CALL	466.00		$3.64 / 374	$3.83 / 374	0	3	18.757873%	0.219154	-0.068755	0.005348	0.709799	0.282631
XSP31Aug22P466.00	PUT	466.00		$52.41 / 59	$55.04 / 59	0	0	20.069608%	-0.780846	-0.058467	0.005348	0.709799	-1.270757
XSP31Aug22C465.00	CALL	465.00		$3.84 / 357	$4.03 / 357	0	0	18.853620%	0.223959	-0.069629	0.005415	0.718652	0.288691
XSP31Aug22P465.00	PUT	465.00		$51.57 / 59	$54.25 / 59	0	0	20.109789%	-0.776041	-0.059363	0.005415	0.718652	-1.261363
XSP31Aug22C464.00	CALL	464.00		$4.04 / 357	$4.25 / 571	0	0	18.958122%	0.228833	-0.070499	0.005481	0.727444	0.294833
XSP31Aug22P464.00	PUT	464.00		$50.86 / 60	$53.49 / 60	0	0	20.265228%	-0.771167	-0.060255	0.005481	0.727444	-1.251888
XSP31Aug22C463.00	CALL	463.00		$4.25 / 340	$4.46 / 425	0	0	19.049187%	0.233777	-0.071362	0.005547	0.736169	0.301058
XSP31Aug22P463.00	PUT	463.00		$50.02 / 60	$52.70 / 60	0	0	20.287617%	-0.766223	-0.061140	0.005547	0.736169	-1.242330
XSP31Aug22C462.00	CALL	462.00		$4.47 / 340	$4.69 / 425	0	0	19.151964%	0.238791	-0.072219	0.005612	0.744822	0.307364
XSP31Aug22P462.00	PUT	462.00		$49.27 / 61	$51.90 / 61	0	0	20.363741%	-0.761209	-0.062019	0.005612	0.744822	-1.232690
XSP31Aug22C461.00	CALL	461.00	$11.53	$4.70 / 323	$4.91 / 373	0	1	19.244862%	0.243873	-0.073069	0.005677	0.753394	0.313751
XSP31Aug22P461.00	PUT	461.00		$48.49 / 61	$51.17 / 61	0	0	20.459392%	-0.756127	-0.062891	0.005677	0.753394	-1.222970
XSP31Aug22P460.00	PUT	460.00		$47.76 / 62	$50.38 / 62	0	0	20.535487%	-0.750975	-0.063756	0.005741	0.761882	-1.213169
XSP31Aug22C459.00	CALL	459.00		$5.18 / 306	$5.40 / 306	0	0	19.448840%	0.254246	-0.074746	0.005804	0.770277	0.326766
XSP31Aug22P459.00	PUT	459.00		$46.99 / 63	$49.67 / 63	0	0	20.630996%	-0.745754	-0.064613	0.005804	0.770277	-1.203288
XSP31Aug22C458.00	CALL	458.00	$12.97	$5.44 / 289	$5.66 / 339	0	1	19.560291%	0.259535	-0.075572	0.005867	0.778575	0.333393
XSP31Aug22P458.00	PUT	458.00		$46.25 / 63	$48.93 / 63	0	0	20.719141%	-0.740465	-0.065460	0.005867	0.778575	-1.193328
XSP31Aug22C457.00	CALL	457.00		$5.71 / 289	$5.92 / 289	0	0	19.666405%	0.264892	-0.076388	0.005928	0.786767	0.340097
XSP31Aug22P457.00	PUT	457.00		$45.52 / 64	$48.19 / 64	0	0	20.801451%	-0.735108	-0.066299	0.005928	0.786767	-1.183290
XSP31Aug22C456.00	CALL	456.00		$5.98 / 272	$6.20 / 272	0	0	19.775151%	0.270317	-0.077195	0.005989	0.794848	0.346880
XSP31Aug22P456.00	PUT	456.00		$44.81 / 64	$47.49 / 64	0	0	20.915598%	-0.729683	-0.067127	0.005989	0.794848	-1.173174
XSP31Aug22C455.00	CALL	455.00		$6.26 / 272	$6.48 / 272	0	0	19.880318%	0.275808	-0.077990	0.006049	0.802812	0.353738
XSP31Aug22P455.00	PUT	455.00		$44.12 / 65	$46.74 / 65	0	0	20.998053%	-0.724192	-0.067945	0.006049	0.802812	-1.162982
XSP31Aug22C454.00	CALL	454.00		$6.55 / 255	$6.78 / 255	0	0	19.998054%	0.281366	-0.078775	0.006108	0.810651	0.360673
XSP31Aug22P454.00	PUT	454.00		$43.44 / 66	$46.31 / 66	0	0	21.287572%	-0.718634	-0.068752	0.006108	0.810651	-1.152714
XSP31Aug22C453.00	CALL	453.00		$6.85 / 255	$7.08 / 255	0	0	20.109505%	0.286990	-0.079548	0.006166	0.818360	0.367681
XSP31Aug22P453.00	PUT	453.00		$42.77 / 66	$45.59 / 66	0	0	21.383589%	-0.713010	-0.069547	0.006166	0.818360	-1.142372
XSP31Aug22P452.00	PUT	452.00		$42.04 / 67	$44.66 / 67	0	0	21.302362%	-0.707320	-0.070329	0.006224	0.825930	-1.131956
XSP31Aug22C451.00	CALL	451.00		$7.48 / 238	$7.71 / 238	0	0	20.340401%	0.298434	-0.081055	0.006280	0.833357	0.381918
XSP31Aug22P451.00	PUT	451.00		$41.35 / 68	$44.03 / 68	0	0	21.425836%	-0.701566	-0.071098	0.006280	0.833357	-1.121468
XSP31Aug22C450.00	CALL	450.00		$7.81 / 238	$8.05 / 238	0	0	20.465540%	0.304252	-0.081789	0.006334	0.840633	0.389143
XSP31Aug22P450.00	PUT	450.00		$40.67 / 68	$43.33 / 68	0	0	21.502982%	-0.695748	-0.071854	0.006334	0.840633	-1.110910
XSP31Aug22C449.00	CALL	449.00		$8.14 / 221	$8.38 / 221	0	0	20.574371%	0.310133	-0.082508	0.006388	0.847752	0.396438
XSP31Aug22P449.00	PUT	449.00		$40.08 / 69	$42.90 / 69	0	0	21.788090%	-0.689867	-0.072595	0.006388	0.847752	-1.100282
XSP31Aug22C448.00	CALL	448.00		$8.49 / 221	$8.74 / 221	0	0	20.703437%	0.316076	-0.083212	0.006440	0.854707	0.403801
XSP31Aug22P448.00	PUT	448.00		$39.37 / 70	$42.03 / 70	0	0	21.727765%	-0.683924	-0.073321	0.006440	0.854707	-1.089585
XSP31Aug22C447.00	CALL	447.00		$8.84 / 204	$9.09 / 204	0	0	20.816989%	0.322080	-0.083900	0.006491	0.861491	0.411231
XSP31Aug22P447.00	PUT	447.00		$38.75 / 71	$41.42 / 71	0	0	21.868071%	-0.677920	-0.074032	0.006491	0.861491	-1.078822
XSP31Aug22C446.00	CALL	446.00		$9.21 / 204	$9.46 / 204	0	0	20.944701%	0.328145	-0.084573	0.006541	0.868098	0.418725
XSP31Aug22P446.00	PUT	446.00	$24.34	$38.17 / 71	$40.99 / 71	0	1	22.127018%	-0.671855	-0.074726	0.006541	0.868098	-1.067994
XSP31Aug22C445.00	CALL	445.00		$9.58 / 204	$9.84 / 204	0	0	21.068566%	0.334270	-0.085228	0.006590	0.874522	0.426284
XSP31Aug22P445.00	PUT	445.00	$23.98	$37.56 / 72	$40.38 / 72	0	1	22.253218%	-0.665730	-0.075404	0.006590	0.874522	-1.057102
XSP31Aug22C444.00	CALL	444.00		$9.96 / 187	$10.22 / 187	0	0	21.188734%	0.340452	-0.085866	0.006637	0.880756	0.433904
XSP31Aug22P444.00	PUT	444.00		$36.92 / 73	$39.79 / 73	0	0	22.364824%	-0.659548	-0.076064	0.006637	0.880756	-1.046148
XSP31Aug22C443.00	CALL	443.00		$10.35 / 187	$10.62 / 237	0	0	21.316820%	0.346692	-0.086486	0.006682	0.886794	0.441584
XSP31Aug22P443.00	PUT	443.00		$36.27 / 74	$38.93 / 74	0	0	22.309137%	-0.653308	-0.076705	0.006682	0.886794	-1.035135
XSP31Aug22C442.00	CALL	442.00		$10.75 / 187	$11.01 / 187	0	0	21.435598%	0.352988	-0.087087	0.006726	0.892629	0.449323
XSP31Aug22P442.00	PUT	442.00	$23.17	$35.72 / 75	$38.34 / 75	0	1	22.455836%	-0.647012	-0.077329	0.006726	0.892629	-1.024062
XSP31Aug22C441.00	CALL	441.00		$11.16 / 170	$11.42 / 220	0	0	21.562263%	0.359339	-0.087669	0.006769	0.898255	0.457118
XSP31Aug22P441.00	PUT	441.00		$35.14 / 75	$38.00 / 75	0	0	22.716381%	-0.640661	-0.077933	0.006769	0.898255	-1.012934
XSP31Aug22C440.00	CALL	440.00		$11.57 / 170	$11.85 / 220	0	0	21.690987%	0.365744	-0.088230	0.006809	0.903667	0.464967
XSP31Aug22P440.00	PUT	440.00		$34.57 / 76	$37.43 / 76	0	0	22.842939%	-0.634256	-0.078516	0.006809	0.903667	-1.001751
XSP31Aug22C439.00	CALL	439.00		$12.00 / 170	$12.26 / 220	0	0	21.809072%	0.372201	-0.088772	0.006848	0.908857	0.472869
XSP31Aug22P439.00	PUT	439.00		$34.00 / 77	$36.86 / 77	0	0	22.965966%	-0.627799	-0.079080	0.006848	0.908857	-0.990516
XSP31Aug22C438.00	CALL	438.00		$12.43 / 170	$12.71 / 220	0	0	21.945961%	0.378709	-0.089292	0.006886	0.913821	0.480821
XSP31Aug22P438.00	PUT	438.00		$33.44 / 78	$36.27 / 78	0	0	23.068462%	-0.621291	-0.079622	0.006886	0.913821	-0.979230
XSP31Aug22C437.00	CALL	437.00		$12.87 / 153	$13.14 / 153	0	0	22.061167%	0.385267	-0.089791	0.006921	0.918551	0.488822
XSP31Aug22P437.00	PUT	437.00		$32.82 / 79	$35.48 / 79	0	0	23.026128%	-0.614733	-0.080143	0.006921	0.918551	-0.967897
XSP31Aug22C436.00	CALL	436.00		$13.32 / 153	$13.59 / 153	0	0	22.188832%	0.391872	-0.090268	0.006955	0.923043	0.496868
XSP31Aug22P436.00	PUT	436.00		$32.32 / 80	$34.94 / 80	0	0	23.177603%	-0.608128	-0.080642	0.006955	0.923043	-0.956517
XSP31Aug22C435.00	CALL	435.00		$13.78 / 153	$14.06 / 153	0	0	22.323992%	0.398525	-0.090721	0.006987	0.927291	0.504957
XSP31Aug22P435.00	PUT	435.00		$31.79 / 80	$34.61 / 80	0	0	23.417516%	-0.601475	-0.081118	0.006987	0.927291	-0.945094
XSP31Aug22C434.00	CALL	434.00		$14.24 / 153	$14.53 / 153	0	0	22.450538%	0.405222	-0.091152	0.007017	0.931290	0.513089
XSP31Aug22P434.00	PUT	434.00		$31.24 / 81	$34.06 / 81	0	0	23.519705%	-0.594778	-0.081571	0.007017	0.931290	-0.933629
XSP31Aug22C433.00	CALL	433.00		$14.72 / 136	$15.00 / 136	0	0	22.579449%	0.411963	-0.091559	0.007046	0.935034	0.521258
XSP31Aug22P433.00	PUT	433.00		$31.85 / 102	$32.15 / 102	0	0	23.507495%	-0.588037	-0.081999	0.007046	0.935034	-0.922126
XSP31Aug22C432.00	CALL	432.00		$15.20 / 136	$15.48 / 136	0	0	22.705476%	0.418745	-0.091942	0.007072	0.938517	0.529464
XSP31Aug22P432.00	PUT	432.00		$31.34 / 102	$31.63 / 102	0	0	23.632173%	-0.581255	-0.082404	0.007072	0.938517	-0.910586
XSP31Aug22C431.00	CALL	431.00		$15.69 / 136	$15.97 / 136	0	0	22.834070%	0.425568	-0.092299	0.007096	0.941736	0.537704
XSP31Aug22P431.00	PUT	431.00		$30.83 / 119	$31.13 / 119	0	0	23.759788%	-0.574432	-0.082784	0.007096	0.941736	-0.899013
XSP31Aug22C430.00	CALL	430.00		$16.19 / 136	$16.47 / 136	0	0	22.965294%	0.432429	-0.092632	0.007118	0.944686	0.545975
XSP31Aug22P430.00	PUT	430.00		$30.33 / 119	$30.63 / 119	0	0	23.885110%	-0.567571	-0.083139	0.007118	0.944686	-0.887409
XSP31Aug22C429.00	CALL	429.00		$16.69 / 136	$16.97 / 136	0	0	23.088659%	0.439326	-0.092939	0.007139	0.947361	0.554275
XSP31Aug22P429.00	PUT	429.00		$29.84 / 119	$30.14 / 119	0	0	24.013503%	-0.560674	-0.083468	0.007139	0.947361	-0.875776
XSP31Aug22C428.00	CALL	428.00		$17.20 / 136	$17.49 / 136	0	0	23.220877%	0.446258	-0.093220	0.007157	0.949757	0.562600
XSP31Aug22P428.00	PUT	428.00		$29.36 / 119	$29.66 / 119	0	0	24.146857%	-0.553742	-0.083771	0.007157	0.949757	-0.864117
XSP31Aug22C427.00	CALL	427.00		$17.72 / 136	$18.01 / 136	0	0	23.346896%	0.453222	-0.093475	0.007173	0.951871	0.570948
XSP31Aug22P427.00	PUT	427.00		$28.89 / 119	$29.18 / 119	0	0	24.272847%	-0.546778	-0.084048	0.007173	0.951871	-0.852436
XSP31Aug22C426.00	CALL	426.00		$18.24 / 136	$18.52 / 136	0	0	23.464315%	0.460218	-0.093702	0.007186	0.953698	0.579316
XSP31Aug22P426.00	PUT	426.00		$28.41 / 119	$28.71 / 119	0	0	24.395959%	-0.539782	-0.084297	0.007186	0.953698	-0.840734
XSP31Aug22C425.00	CALL	425.00		$18.77 / 119	$19.06 / 119	0	0	23.594725%	0.467242	-0.093902	0.007198	0.955234	0.587701
XSP31Aug22P425.00	PUT	425.00	$13.28	$27.95 / 119	$28.25 / 119	0	6	24.527224%	-0.532758	-0.084520	0.007198	0.955234	-0.829015
XSP31Aug22C424.00	CALL	424.00	$37.63	$19.31 / 119	$19.60 / 119	0	1	23.722665%	0.474293	-0.094075	0.007207	0.956477	0.596101
XSP31Aug22P424.00	PUT	424.00	$34.82	$27.49 / 119	$27.79 / 119	0	1	24.651182%	-0.525707	-0.084714	0.007207	0.956477	-0.817282
XSP31Aug22C423.00	CALL	423.00		$19.86 / 119	$20.15 / 119	0	0	23.853591%	0.481369	-0.094220	0.007214	0.957422	0.604512
XSP31Aug22P423.00	PUT	423.00		$27.04 / 119	$27.34 / 119	0	0	24.778486%	-0.518631	-0.084881	0.007214	0.957422	-0.805538
XSP31Aug22C422.00	CALL	422.00		$20.41 / 119	$20.69 / 119	0	0	23.972021%	0.488467	-0.094336	0.007219	0.958067	0.612931
XSP31Aug22P422.00	PUT	422.00		$26.60 / 119	$26.90 / 119	0	0	24.909279%	-0.511533	-0.085020	0.007219	0.958067	-0.793786
XSP31Aug22C421.00	CALL	421.00		$20.97 / 119	$21.26 / 119	0	0	24.104191%	0.495586	-0.094424	0.007222	0.958409	0.621355
XSP31Aug22P421.00	PUT	421.00		$26.17 / 119	$26.46 / 119	0	0	25.038462%	-0.504414	-0.085130	0.007222	0.958409	-0.782028
XSP31Aug22C420.00	CALL	420.00	$26.55	$21.53 / 119	$21.83 / 119	0	1	24.229336%	0.502724	-0.094484	0.007222	0.958445	0.629781
XSP31Aug22P420.00	PUT	420.00		$25.74 / 119	$26.03 / 119	0	0	25.166130%	-0.497276	-0.085211	0.007222	0.958445	-0.770269
XSP31Aug22C419.00	CALL	419.00		$22.10 / 119	$22.40 / 119	0	0	24.352761%	0.509877	-0.094514	0.007220	0.958174	0.638205
XSP31Aug22P419.00	PUT	419.00		$25.31 / 119	$25.61 / 119	0	0	25.292359%	-0.490123	-0.085264	0.007220	0.958174	-0.758511
XSP31Aug22C418.00	CALL	418.00		$22.68 / 119	$22.97 / 119	0	0	24.474536%	0.517044	-0.094515	0.007216	0.957592	0.646626
XSP31Aug22P418.00	PUT	418.00		$24.89 / 119	$25.19 / 119	0	0	25.417210%	-0.482956	-0.085287	0.007216	0.957592	-0.746757
XSP31Aug22C417.00	CALL	417.00		$23.26 / 119	$23.56 / 119	0	0	24.599953%	0.524223	-0.094487	0.007209	0.956700	0.655038
XSP31Aug22P417.00	PUT	417.00		$24.48 / 119	$24.77 / 119	0	0	25.540742%	-0.475777	-0.085280	0.007209	0.956700	-0.735011
XSP31Aug22C416.00	CALL	416.00		$23.85 / 119	$24.15 / 119	0	0	24.723899%	0.531412	-0.094429	0.007200	0.955495	0.663440
XSP31Aug22P416.00	PUT	416.00		$24.08 / 119	$24.37 / 119	0	0	25.673540%	-0.468588	-0.085244	0.007200	0.955495	-0.723276
XSP31Aug22C415.00	CALL	415.00	$44.94	$24.45 / 119	$24.74 / 119	0	0	24.846432%	0.538607	-0.094341	0.007188	0.953976	0.671827
XSP31Aug22P415.00	PUT	415.00		$23.68 / 119	$23.97 / 119	0	0	25.799965%	-0.461393	-0.085179	0.007188	0.953976	-0.711555
XSP31Aug22C414.00	CALL	414.00		$25.05 / 119	$25.34 / 119	0	0	24.967616%	0.545807	-0.094224	0.007175	0.952142	0.680197
XSP31Aug22P414.00	PUT	414.00		$23.28 / 136	$23.57 / 136	0	0	25.920048%	-0.454193	-0.085084	0.007175	0.952142	-0.699851
XSP31Aug22C413.00	CALL	413.00		$25.65 / 119	$25.95 / 119	0	0	25.087534%	0.553009	-0.094077	0.007158	0.949994	0.688546
XSP31Aug22P413.00	PUT	413.00		$22.89 / 136	$23.18 / 136	0	0	26.044365%	-0.446991	-0.084959	0.007158	0.949994	-0.688169
XSP31Aug22C412.00	CALL	412.00		$26.26 / 119	$26.56 / 119	0	0	25.206262%	0.560212	-0.093900	0.007140	0.947530	0.696871
XSP31Aug22C411.00	CALL	411.00		$26.88 / 119	$27.18 / 119	0	0	25.329158%	0.567412	-0.093693	0.007119	0.944751	0.705168
XSP31Aug22P411.00	PUT	411.00		$22.13 / 136	$22.42 / 136	0	0	26.295566%	-0.432588	-0.084619	0.007119	0.944751	-0.664880
XSP31Aug22C410.00	CALL	410.00		$27.51 / 119	$27.80 / 119	0	0	25.451014%	0.574607	-0.093456	0.007096	0.941658	0.713434
XSP31Aug22P410.00	PUT	410.00		$21.76 / 136	$22.05 / 136	0	0	26.422612%	-0.425393	-0.084404	0.007096	0.941658	-0.653281
XSP31Aug22C409.00	CALL	409.00		$28.14 / 119	$28.43 / 119	0	0	25.571868%	0.581794	-0.093189	0.007070	0.938251	0.721665
XSP31Aug22P409.00	PUT	409.00		$21.40 / 136	$21.69 / 136	0	0	26.554257%	-0.418206	-0.084160	0.007070	0.938251	-0.641716
XSP31Aug22C408.00	CALL	408.00		$28.77 / 119	$29.07 / 119	0	0	25.691734%	0.588972	-0.092893	0.007042	0.934531	0.729859
XSP31Aug22P408.00	PUT	408.00		$21.04 / 136	$21.33 / 136	0	0	26.679906%	-0.411028	-0.083886	0.007042	0.934531	-0.630189
XSP31Aug22C407.00	CALL	407.00		$29.41 / 102	$29.71 / 102	0	0	25.810595%	0.596138	-0.092567	0.007011	0.930500	0.738011
XSP31Aug22P407.00	PUT	407.00		$20.69 / 136	$20.97 / 136	0	0	26.804868%	-0.403862	-0.083582	0.007011	0.930500	-0.618703
XSP31Aug22C406.00	CALL	406.00		$30.06 / 102	$30.34 / 102	0	0	25.923021%	0.603289	-0.092212	0.006979	0.926160	0.746119
XSP31Aug22P406.00	PUT	406.00		$20.35 / 136	$20.62 / 136	0	0	26.934497%	-0.396711	-0.083249	0.006979	0.926160	-0.607262
XSP31Aug22C405.00	CALL	405.00		$30.71 / 102	$31.00 / 102	0	0	26.045070%	0.610424	-0.091828	0.006944	0.921513	0.754178
XSP31Aug22P405.00	PUT	405.00		$19.99 / 153	$20.28 / 153	0	0	27.052603%	-0.389576	-0.082886	0.006944	0.921513	-0.595869
XSP31Aug22C404.00	CALL	404.00		$31.37 / 102	$31.66 / 102	0	0	26.170898%	0.617538	-0.091414	0.006906	0.916561	0.762186
XSP31Aug22P404.00	PUT	404.00		$19.66 / 153	$19.94 / 153	0	0	27.185650%	-0.382462	-0.082495	0.006906	0.916561	-0.584528
XSP31Aug22C403.00	CALL	403.00		$30.86 / 84	$33.52 / 84	0	0	26.303201%	0.624631	-0.090972	0.006867	0.911307	0.770139
XSP31Aug22P403.00	PUT	403.00		$19.32 / 153	$19.60 / 153	0	0	27.301853%	-0.375369	-0.082074	0.006867	0.911307	-0.573242
XSP31Aug22C402.00	CALL	402.00		$31.49 / 83	$34.17 / 83	0	0	26.392148%	0.631699	-0.090501	0.006825	0.905754	0.778034
XSP31Aug22P402.00	PUT	402.00		$18.99 / 153	$19.27 / 153	0	0	27.425281%	-0.368301	-0.081625	0.006825	0.905754	-0.562014
XSP31Aug22C401.00	CALL	401.00		$32.17 / 82	$34.82 / 82	0	0	26.502445%	0.638741	-0.090001	0.006781	0.899905	0.785866
XSP31Aug22P401.00	PUT	401.00		$18.68 / 153	$18.95 / 153	0	0	27.559602%	-0.361259	-0.081148	0.006781	0.899905	-0.550847
XSP31Aug22C400.00	CALL	400.00		$32.71 / 10	$35.48 / 82	0	0	26.534901%	0.645753	-0.089474	0.006735	0.893765	0.793634
XSP31Aug22P400.00	PUT	400.00		$18.37 / 153	$18.63 / 203	0	0	27.688449%	-0.354247	-0.080643	0.006735	0.893765	-0.539746
XSP31Aug22C399.00	CALL	399.00		$33.56 / 81	$36.22 / 81	0	0	26.777557%	0.652733	-0.088919	0.006686	0.887337	0.801334
XSP31Aug22P399.00	PUT	399.00		$18.05 / 170	$18.32 / 170	0	0	27.811813%	-0.347267	-0.080111	0.006686	0.887337	-0.528713
XSP31Aug22C398.00	CALL	398.00		$34.04 / 10	$36.86 / 80	0	0	26.752931%	0.659679	-0.088338	0.006636	0.880626	0.808962
XSP31Aug22P398.00	PUT	398.00		$17.73 / 170	$18.01 / 170	0	0	27.929675%	-0.340321	-0.079551	0.006636	0.880626	-0.517752
XSP31Aug22C397.00	CALL	397.00		$34.71 / 10	$37.53 / 79	0	0	26.844673%	0.666589	-0.087729	0.006583	0.873636	0.816515
XSP31Aug22P397.00	PUT	397.00		$17.43 / 170	$17.70 / 220	0	0	28.053218%	-0.333411	-0.078964	0.006583	0.873636	-0.506865
XSP31Aug22C396.00	CALL	396.00		$35.60 / 78	$38.25 / 78	0	0	27.083218%	0.673460	-0.087094	0.006528	0.866373	0.823990
XSP31Aug22P396.00	PUT	396.00		$17.13 / 170	$17.41 / 220	0	0	28.182594%	-0.326540	-0.078352	0.006528	0.866373	-0.496057
XSP31Aug22C395.00	CALL	395.00		$36.29 / 78	$38.98 / 78	0	0	27.209290%	0.680290	-0.086433	0.006472	0.858842	0.831383
XSP31Aug22P395.00	PUT	395.00		$16.85 / 170	$17.11 / 170	0	0	28.312281%	-0.319710	-0.077713	0.006472	0.858842	-0.485330
XSP31Aug22C394.00	CALL	394.00		$37.04 / 77	$39.70 / 77	0	0	27.358409%	0.687076	-0.085747	0.006413	0.851048	0.838693
XSP31Aug22P394.00	PUT	394.00	$8.05	$16.56 / 187	$16.82 / 187	0	1	28.436623%	-0.312924	-0.077049	0.006413	0.851048	-0.474687
XSP31Aug22C393.00	CALL	393.00		$37.73 / 76	$40.37 / 76	0	0	27.438717%	0.693817	-0.085037	0.006352	0.842997	0.845915
XSP31Aug22P393.00	PUT	393.00		$16.27 / 187	$16.53 / 237	0	0	28.555551%	-0.306183	-0.076360	0.006352	0.842997	-0.464132
XSP31Aug22C390.00	CALL	390.00		$39.87 / 74	$42.56 / 74	0	0	27.795265%	0.713741	-0.082762	0.006159	0.817370	0.867026
XSP31Aug22P390.00	PUT	390.00		$15.45 / 187	$15.70 / 237	0	0	28.934538%	-0.286259	-0.074152	0.006159	0.817370	-0.433020
XSP31Aug22C385.00	CALL	385.00		$43.56 / 71	$46.18 / 71	0	0	28.334483%	0.745828	-0.078533	0.005803	0.770159	0.900190
XSP31Aug22P385.00	PUT	385.00		$14.16 / 221	$14.41 / 221	0	0	29.568711%	-0.254172	-0.070033	0.005803	0.770159	-0.383188
XSP31Aug22C380.00	CALL	380.00		$47.33 / 69	$50.03 / 69	0	0	28.932710%	0.776302	-0.073836	0.005412	0.718177	0.930548
XSP31Aug22P380.00	PUT	380.00	$9.03	$12.96 / 238	$13.21 / 288	0	6	30.188391%	-0.223698	-0.065446	0.005412	0.718177	-0.336164
XSP31Aug22C375.00	CALL	375.00		$51.21 / 67	$53.91 / 67	0	0	29.495106%	0.804942	-0.068771	0.004992	0.662517	0.957819
XSP31Aug22P375.00	PUT	375.00	$8.26	$11.87 / 255	$12.11 / 305	0	3	30.826713%	-0.195058	-0.060492	0.004992	0.662517	-0.292225
XSP31Aug22C370.00	CALL	370.00		$55.26 / 65	$57.88 / 65	0	0	30.117027%	0.831570	-0.063450	0.004554	0.604355	0.981784
XSP31Aug22P370.00	PUT	370.00	$5.02	$10.88 / 272	$11.11 / 272	0	9	31.481319%	-0.168430	-0.055281	0.004554	0.604355	-0.251593
XSP31Aug22C365.00	CALL	365.00		$59.25 / 63	$61.91 / 63	0	0	30.612940%	0.856051	-0.057984	0.004106	0.544911	1.002286
XSP31Aug22P365.00	PUT	365.00	$8.86	$9.96 / 306	$10.18 / 356	0	6	32.125301%	-0.143949	-0.049926	0.004106	0.544911	-0.214423
XSP31Aug22C360.00	CALL	360.00		$63.40 / 62	$66.03 / 62	0	0	31.175763%	0.878297	-0.052488	0.003658	0.485393	1.019239
XSP31Aug22C355.00	CALL	355.00		$67.59 / 61	$70.29 / 61	0	0	31.766876%	0.898266	-0.047070	0.003217	0.426957	1.032623
XSP31Aug22P355.00	PUT	355.00		$8.38 / 340	$8.58 / 390	0	0	33.490365%	-0.101734	-0.039233	0.003217	0.426957	-0.150752
XSP31Aug22C350.00	CALL	350.00	$74.38	$71.92 / 60	$74.59 / 60	0	1	32.404684%	0.915967	-0.041831	0.002793	0.370658	1.042488