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

XSP.IN Option Chain

End of day data from May 3, 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	$5.04	$4.70 / 323	$4.90 / 323	1	1	18.496674%	0.259928	-0.076449	0.005846	0.779662	0.332730
XSP31Aug22C520.00	CALL	520.00		$0.09 / 1,657	$0.16 / 1,275	0	0	15.871201%	0.058636	-0.027305	0.002109	0.281256	0.076760
XSP31Aug22P520.00	PUT	520.00		$101.07 / 50	$103.40 / 50	0	0	22.152709%	-0.941364	-0.016434	0.002109	0.281256	-1.642709
XSP31Aug22C515.00	CALL	515.00		$0.14 / 950	$0.20 / 975	0	0	15.874028%	0.067640	-0.030535	0.002357	0.314355	0.088425
XSP31Aug22P515.00	PUT	515.00		$96.08 / 50	$98.47 / 50	0	0	21.482346%	-0.932360	-0.019768	0.002357	0.314355	-1.614511
XSP31Aug22C510.00	CALL	510.00		$0.20 / 850	$0.26 / 975	0	0	15.879494%	0.077778	-0.034002	0.002623	0.349849	0.101533
XSP31Aug22P510.00	PUT	510.00		$91.19 / 50	$93.52 / 50	0	0	20.937456%	-0.922222	-0.023340	0.002623	0.349849	-1.584870
XSP31Aug22C505.00	CALL	505.00		$0.28 / 1,133	$0.35 / 1,258	0	0	15.929182%	0.089148	-0.037698	0.002907	0.387634	0.116198
XSP31Aug22P505.00	PUT	505.00		$86.32 / 50	$88.65 / 50	0	0	20.526169%	-0.910852	-0.027141	0.002907	0.387634	-1.553671
XSP31Aug22C500.00	CALL	500.00		$0.39 / 1,399	$0.47 / 1,024	0	0	15.996408%	0.101841	-0.041607	0.003206	0.427546	0.132531
XSP31Aug22P500.00	PUT	500.00		$81.47 / 50	$83.80 / 50	0	0	20.121330%	-0.898159	-0.031154	0.003206	0.427546	-1.520805
XSP31Aug22C495.00	CALL	495.00		$0.56 / 848	$0.65 / 1,473	0	0	16.186279%	0.115948	-0.045708	0.003519	0.469352	0.150636
XSP31Aug22P495.00	PUT	495.00		$76.64 / 51	$78.97 / 51	0	0	19.715325%	-0.884052	-0.035360	0.003519	0.469352	-1.486167
XSP31Aug22C490.00	CALL	490.00	$0.98	$0.78 / 897	$0.88 / 1,022	0	0	16.353000%	0.131553	-0.049972	0.003845	0.512747	0.170607
XSP31Aug22P490.00	PUT	490.00		$71.90 / 51	$74.23 / 51	0	0	19.474608%	-0.868447	-0.039728	0.003845	0.512747	-1.449662
XSP31Aug22C485.00	CALL	485.00	$2.52	$1.09 / 646	$1.20 / 1,071	0	3	16.598014%	0.148733	-0.054364	0.004179	0.557348	0.192525
XSP31Aug22P485.00	PUT	485.00		$67.26 / 52	$69.59 / 52	0	0	19.374102%	-0.851267	-0.044225	0.004179	0.557348	-1.411211
XSP31Aug22C480.00	CALL	480.00	$3.32	$1.49 / 778	$1.62 / 803	0	3	16.860244%	0.167551	-0.058839	0.004519	0.602694	0.216454
XSP31Aug22P480.00	PUT	480.00		$62.70 / 53	$65.03 / 53	0	0	19.307429%	-0.832449	-0.048804	0.004519	0.602694	-1.370748
XSP31Aug22C479.00	CALL	479.00		$1.59 / 561	$1.72 / 786	0	0	16.927445%	0.171516	-0.059740	0.004588	0.611806	0.221486
XSP31Aug22P479.00	PUT	479.00		$61.76 / 53	$64.14 / 53	0	0	19.271885%	-0.828484	-0.049726	0.004588	0.611806	-1.362410
XSP31Aug22C478.00	CALL	478.00		$1.69 / 544	$1.82 / 669	0	0	16.983018%	0.175549	-0.060642	0.004656	0.620923	0.226599
XSP31Aug22P478.00	PUT	478.00		$60.90 / 53	$63.23 / 53	0	0	19.289296%	-0.824451	-0.050649	0.004656	0.620923	-1.353990
XSP31Aug22C477.00	CALL	477.00		$1.80 / 544	$1.93 / 669	0	0	17.051648%	0.179650	-0.061544	0.004724	0.630038	0.231796
XSP31Aug22P477.00	PUT	477.00		$60.03 / 54	$62.36 / 54	0	0	19.329060%	-0.820350	-0.051571	0.004724	0.630038	-1.345487
XSP31Aug22C476.00	CALL	476.00		$1.91 / 527	$2.05 / 752	0	0	17.118166%	0.183819	-0.062446	0.004793	0.639147	0.237075
XSP31Aug22P476.00	PUT	476.00		$59.13 / 54	$61.46 / 54	0	0	19.302055%	-0.816181	-0.052494	0.004793	0.639147	-1.336901
XSP31Aug22C475.00	CALL	475.00		$2.03 / 510	$2.17 / 635	0	0	17.187875%	0.188058	-0.063347	0.004861	0.648245	0.242437
XSP31Aug22P475.00	PUT	475.00		$58.27 / 54	$60.60 / 54	0	0	19.346536%	-0.811942	-0.053417	0.004861	0.648245	-1.328232
XSP31Aug22C474.00	CALL	474.00		$2.16 / 493	$2.30 / 616	0	0	17.266579%	0.192365	-0.064247	0.004929	0.657327	0.247882
XSP31Aug22P474.00	PUT	474.00		$57.40 / 55	$59.72 / 55	0	0	19.352676%	-0.807635	-0.054338	0.004929	0.657327	-1.319480
XSP31Aug22C473.00	CALL	473.00		$2.29 / 476	$2.44 / 701	0	0	17.341685%	0.196741	-0.065146	0.004997	0.666388	0.253410
XSP31Aug22P473.00	PUT	473.00		$56.55 / 55	$58.88 / 55	0	0	19.407842%	-0.803259	-0.055258	0.004997	0.666388	-1.310646
XSP31Aug22C472.00	CALL	472.00		$2.43 / 459	$2.58 / 584	0	0	17.414551%	0.201187	-0.066043	0.005065	0.675422	0.259021
XSP31Aug22P472.00	PUT	472.00		$55.68 / 55	$58.01 / 55	0	0	19.411443%	-0.798813	-0.056176	0.005065	0.675422	-1.301728
XSP31Aug22C471.00	CALL	471.00	$9.69	$2.57 / 542	$2.73 / 567	0	1	17.489824%	0.205701	-0.066938	0.005132	0.684424	0.264715
XSP31Aug22P471.00	PUT	471.00		$54.84 / 56	$57.16 / 56	0	0	19.445898%	-0.794299	-0.057091	0.005132	0.684424	-1.292728
XSP31Aug22C470.00	CALL	470.00	$11.04	$2.72 / 525	$2.89 / 525	0	0	17.568951%	0.210285	-0.067829	0.005199	0.693388	0.270491
XSP31Aug22P470.00	PUT	470.00		$54.00 / 56	$56.33 / 56	0	0	19.491798%	-0.789715	-0.058003	0.005199	0.693388	-1.283645
XSP31Aug22C469.00	CALL	469.00		$2.89 / 408	$3.05 / 510	0	0	17.657917%	0.214939	-0.068717	0.005266	0.702309	0.276350
XSP31Aug22P469.00	PUT	469.00		$53.18 / 56	$55.51 / 56	0	0	19.551775%	-0.785061	-0.058912	0.005266	0.702309	-1.274479
XSP31Aug22C468.00	CALL	468.00		$3.06 / 408	$3.22 / 530	0	0	17.742713%	0.219662	-0.069600	0.005333	0.711180	0.282291
XSP31Aug22P468.00	PUT	468.00		$52.32 / 57	$54.69 / 57	0	0	19.573805%	-0.780338	-0.059816	0.005333	0.711180	-1.265231
XSP31Aug22C467.00	CALL	467.00		$3.23 / 391	$3.40 / 513	0	0	17.824220%	0.224454	-0.070479	0.005399	0.719996	0.288314
XSP31Aug22P467.00	PUT	467.00		$51.53 / 57	$53.85 / 57	0	0	19.625845%	-0.775546	-0.060716	0.005399	0.719996	-1.255902
XSP31Aug22C466.00	CALL	466.00		$3.42 / 374	$3.59 / 467	0	3	17.919752%	0.229316	-0.071352	0.005464	0.728752	0.294418
XSP31Aug22P466.00	PUT	466.00		$50.72 / 58	$53.05 / 58	0	0	19.683134%	-0.770684	-0.061610	0.005464	0.728752	-1.246491
XSP31Aug22C465.00	CALL	465.00		$3.61 / 374	$3.78 / 467	0	0	18.004658%	0.234246	-0.072220	0.005530	0.737440	0.300604
XSP31Aug22P465.00	PUT	465.00		$49.89 / 58	$52.27 / 58	0	0	19.734285%	-0.765754	-0.062499	0.005530	0.737440	-1.236999
XSP31Aug22C464.00	CALL	464.00		$3.81 / 357	$3.99 / 446	0	0	18.099880%	0.239246	-0.073081	0.005594	0.746056	0.306870
XSP31Aug22P464.00	PUT	464.00		$49.14 / 59	$51.47 / 59	0	0	19.821248%	-0.760754	-0.063381	0.005594	0.746056	-1.227426
XSP31Aug22C463.00	CALL	463.00		$4.02 / 340	$4.21 / 340	0	0	18.201924%	0.244314	-0.073935	0.005658	0.754592	0.313216
XSP31Aug22P463.00	PUT	463.00		$48.38 / 59	$50.70 / 59	0	0	19.910533%	-0.755686	-0.064256	0.005658	0.754592	-1.217773
XSP31Aug22C462.00	CALL	462.00		$4.24 / 340	$4.43 / 340	0	0	18.301276%	0.249451	-0.074782	0.005722	0.763042	0.319642
XSP31Aug22P462.00	PUT	462.00		$47.55 / 60	$49.88 / 60	0	0	19.905296%	-0.750549	-0.065123	0.005722	0.763042	-1.208040
XSP31Aug22C461.00	CALL	461.00	$11.53	$4.47 / 323	$4.66 / 323	0	1	18.399180%	0.254656	-0.075620	0.005784	0.771401	0.326147
XSP31Aug22P461.00	PUT	461.00		$46.83 / 60	$49.15 / 60	0	0	20.034718%	-0.745344	-0.065982	0.005784	0.771401	-1.198229
XSP31Aug22P460.00	PUT	460.00		$46.06 / 61	$48.38 / 61	0	0	20.089818%	-0.740072	-0.066833	0.005846	0.779662	-1.188340
XSP31Aug22C459.00	CALL	459.00		$4.95 / 306	$5.15 / 306	0	0	18.602527%	0.265268	-0.077269	0.005907	0.787819	0.339390
XSP31Aug22P459.00	PUT	459.00		$45.34 / 61	$47.67 / 61	0	0	20.210128%	-0.734732	-0.067673	0.005907	0.787819	-1.178373
XSP31Aug22C458.00	CALL	458.00	$12.97	$5.20 / 406	$5.41 / 306	0	1	18.704275%	0.270676	-0.078079	0.005968	0.795864	0.346126
XSP31Aug22P458.00	PUT	458.00		$44.55 / 62	$46.87 / 62	0	0	20.217418%	-0.729324	-0.068504	0.005968	0.795864	-1.168330
XSP31Aug22C457.00	CALL	457.00		$5.47 / 289	$5.68 / 289	0	0	18.818016%	0.276149	-0.078878	0.006027	0.803793	0.352938
XSP31Aug22P457.00	PUT	457.00		$43.85 / 62	$46.18 / 62	0	0	20.344523%	-0.723851	-0.069324	0.006027	0.803793	-1.158211
XSP31Aug22C456.00	CALL	456.00		$4.98 / 10	$5.95 / 50	0	0	18.396903%	0.281689	-0.079666	0.006086	0.811597	0.359825
XSP31Aug22P456.00	PUT	456.00		$43.13 / 63	$45.45 / 63	0	0	20.423768%	-0.718311	-0.070133	0.006086	0.811597	-1.148017
XSP31Aug22C455.00	CALL	455.00		$6.03 / 272	$6.25 / 272	0	0	19.043591%	0.287293	-0.080442	0.006143	0.819271	0.366785
XSP31Aug22P455.00	PUT	455.00		$42.45 / 64	$44.77 / 64	0	0	20.553305%	-0.712707	-0.070929	0.006143	0.819271	-1.137750
XSP31Aug22C454.00	CALL	454.00		$6.32 / 255	$6.54 / 255	0	0	19.148405%	0.292963	-0.081205	0.006200	0.826809	0.373818
XSP31Aug22P454.00	PUT	454.00		$41.75 / 64	$44.07 / 64	0	0	20.644309%	-0.707037	-0.071714	0.006200	0.826809	-1.127411
XSP31Aug22C453.00	CALL	453.00		$6.64 / 255	$6.84 / 305	0	0	19.269275%	0.298697	-0.081955	0.006255	0.834203	0.380922
XSP31Aug22P453.00	PUT	453.00		$41.06 / 65	$43.38 / 65	0	0	20.739859%	-0.701303	-0.072484	0.006255	0.834203	-1.117000
XSP31Aug22C452.00	CALL	452.00	$6.88	$6.17 / 10	$7.16 / 50	0	1	18.885902%	0.304493	-0.082691	0.006309	0.841447	0.388096
XSP31Aug22P452.00	PUT	452.00		$40.37 / 66	$42.70 / 66	0	0	20.832299%	-0.695507	-0.073242	0.006309	0.841447	-1.106520
XSP31Aug22C451.00	CALL	451.00		$7.27 / 238	$7.48 / 288	0	0	19.497544%	0.310353	-0.083413	0.006363	0.848535	0.395339
XSP31Aug22P451.00	PUT	451.00		$39.68 / 66	$42.01 / 66	0	0	20.909525%	-0.689647	-0.073984	0.006363	0.848535	-1.095970
XSP31Aug22C450.00	CALL	450.00		$7.60 / 238	$7.82 / 238	0	0	19.617555%	0.316274	-0.084119	0.006415	0.855460	0.402649
XSP31Aug22P450.00	PUT	450.00		$39.02 / 67	$41.34 / 67	0	0	21.007781%	-0.683726	-0.074712	0.006415	0.855460	-1.085354
XSP31Aug22C449.00	CALL	449.00		$7.95 / 221	$8.16 / 221	0	0	19.739005%	0.322256	-0.084810	0.006465	0.862215	0.410025
XSP31Aug22P449.00	PUT	449.00		$38.37 / 68	$40.70 / 68	0	0	21.121242%	-0.677744	-0.075423	0.006465	0.862215	-1.074671
XSP31Aug22C448.00	CALL	448.00		$8.30 / 221	$8.52 / 221	0	0	19.862375%	0.328298	-0.085484	0.006515	0.868795	0.417465
XSP31Aug22P448.00	PUT	448.00		$37.75 / 68	$40.07 / 68	0	0	21.248936%	-0.671702	-0.076119	0.006515	0.868795	-1.063924
XSP31Aug22C447.00	CALL	447.00		$8.66 / 204	$8.88 / 204	0	0	19.981420%	0.334399	-0.086142	0.006563	0.875192	0.424968
XSP31Aug22P447.00	PUT	447.00		$37.05 / 69	$39.38 / 69	0	0	21.285464%	-0.665601	-0.076797	0.006563	0.875192	-1.053114
XSP31Aug22C446.00	CALL	446.00		$9.03 / 204	$9.25 / 204	0	0	20.102182%	0.340557	-0.086782	0.006609	0.881401	0.432532
XSP31Aug22P446.00	PUT	446.00	$24.34	$36.47 / 70	$38.80 / 70	0	1	21.447211%	-0.659443	-0.077458	0.006609	0.881401	-1.042243
XSP31Aug22C445.00	CALL	445.00		$9.41 / 204	$9.63 / 204	0	0	20.224624%	0.346773	-0.087403	0.006654	0.887415	0.440156
XSP31Aug22P445.00	PUT	445.00	$23.98	$35.88 / 71	$38.20 / 71	0	1	21.581843%	-0.653227	-0.078100	0.006654	0.887415	-1.031313
XSP31Aug22C444.00	CALL	444.00		$9.79 / 187	$10.02 / 187	0	0	20.342971%	0.353044	-0.088006	0.006698	0.893227	0.447837
XSP31Aug22P444.00	PUT	444.00		$35.26 / 71	$37.58 / 71	0	0	21.678847%	-0.646956	-0.078724	0.006698	0.893227	-1.020325
XSP31Aug22C443.00	CALL	443.00		$10.19 / 187	$10.42 / 187	0	0	20.468784%	0.359369	-0.088590	0.006740	0.898833	0.455574
XSP31Aug22P443.00	PUT	443.00		$34.66 / 72	$36.98 / 72	0	0	21.789821%	-0.640631	-0.079328	0.006740	0.898833	-1.009282
XSP31Aug22C442.00	CALL	442.00		$9.74 / 10	$11.73 / 10	0	0	20.618837%	0.365748	-0.089153	0.006780	0.904225	0.463364
XSP31Aug22P442.00	PUT	442.00	$23.17	$34.07 / 73	$36.40 / 73	0	1	21.908546%	-0.634252	-0.079913	0.006780	0.904225	-0.998185
XSP31Aug22C441.00	CALL	441.00		$11.01 / 170	$11.25 / 170	0	0	20.719313%	0.372178	-0.089696	0.006819	0.909398	0.471207
XSP31Aug22P441.00	PUT	441.00		$33.47 / 74	$35.79 / 74	0	0	21.995085%	-0.627822	-0.080476	0.006819	0.909398	-0.987035
XSP31Aug22C440.00	CALL	440.00		$11.44 / 170	$11.67 / 170	0	0	20.842965%	0.378660	-0.090218	0.006856	0.914345	0.479099
XSP31Aug22P440.00	PUT	440.00		$32.90 / 75	$35.22 / 75	0	0	22.117535%	-0.621340	-0.081019	0.006856	0.914345	-0.975837
XSP31Aug22C439.00	CALL	439.00		$11.87 / 170	$12.11 / 170	0	0	20.974255%	0.385190	-0.090718	0.006891	0.919062	0.487039
XSP31Aug22P439.00	PUT	439.00		$32.36 / 76	$34.68 / 76	0	0	22.256618%	-0.614810	-0.081540	0.006891	0.919062	-0.964590
XSP31Aug22C438.00	CALL	438.00		$12.31 / 153	$12.55 / 153	0	0	21.093873%	0.391768	-0.091195	0.006925	0.923541	0.495024
XSP31Aug22P438.00	PUT	438.00		$31.81 / 76	$34.13 / 76	0	0	22.380760%	-0.608232	-0.082038	0.006925	0.923541	-0.953298
XSP31Aug22C437.00	CALL	437.00		$12.76 / 153	$13.00 / 153	0	0	21.220035%	0.398392	-0.091650	0.006957	0.927779	0.503052
XSP31Aug22P437.00	PUT	437.00		$31.27 / 77	$33.60 / 77	0	0	22.512519%	-0.601608	-0.082514	0.006957	0.927779	-0.941963
XSP31Aug22C436.00	CALL	436.00		$13.22 / 153	$13.46 / 153	0	0	21.347889%	0.405061	-0.092082	0.006987	0.931769	0.511121
XSP31Aug22P436.00	PUT	436.00		$30.72 / 78	$33.08 / 78	0	0	22.635794%	-0.594939	-0.082967	0.006987	0.931769	-0.930588
XSP31Aug22C435.00	CALL	435.00		$13.69 / 153	$13.93 / 153	0	0	21.477562%	0.411773	-0.092489	0.007015	0.935507	0.519229
XSP31Aug22P435.00	PUT	435.00		$30.16 / 79	$32.48 / 79	0	0	22.702672%	-0.588227	-0.083395	0.007015	0.935507	-0.919173
XSP31Aug22C434.00	CALL	434.00		$14.17 / 136	$14.41 / 136	0	0	21.609168%	0.418527	-0.092872	0.007041	0.938986	0.527372
XSP31Aug22P434.00	PUT	434.00		$30.69 / 102	$30.94 / 102	0	0	22.841878%	-0.581473	-0.083799	0.007041	0.938986	-0.907723
XSP31Aug22C433.00	CALL	433.00		$14.65 / 136	$14.89 / 136	0	0	21.732151%	0.425320	-0.093231	0.007065	0.942203	0.535549
XSP31Aug22P433.00	PUT	433.00		$30.18 / 102	$30.43 / 102	0	0	22.967667%	-0.574680	-0.084179	0.007065	0.942203	-0.896240
XSP31Aug22C432.00	CALL	432.00		$15.14 / 136	$15.39 / 136	0	0	21.862648%	0.432151	-0.093564	0.007087	0.945152	0.543757
XSP31Aug22P432.00	PUT	432.00		$29.67 / 119	$29.93 / 119	0	0	23.090866%	-0.567849	-0.084533	0.007087	0.945152	-0.884725
XSP31Aug22C431.00	CALL	431.00		$15.64 / 136	$15.89 / 136	0	0	21.990098%	0.439019	-0.093871	0.007107	0.947830	0.551993
XSP31Aug22P431.00	PUT	431.00		$29.18 / 119	$29.43 / 119	0	0	23.216854%	-0.560981	-0.084861	0.007107	0.947830	-0.873183
XSP31Aug22C430.00	CALL	430.00		$16.14 / 136	$16.39 / 136	0	0	22.109358%	0.445921	-0.094153	0.007125	0.950231	0.560254
XSP31Aug22P430.00	PUT	430.00		$28.69 / 119	$28.94 / 119	0	0	23.341109%	-0.554079	-0.085163	0.007125	0.950231	-0.861615
XSP31Aug22C429.00	CALL	429.00		$16.66 / 136	$16.91 / 136	0	0	22.243216%	0.452855	-0.094407	0.007141	0.952352	0.568539
XSP31Aug22P429.00	PUT	429.00		$28.21 / 119	$28.46 / 119	0	0	23.464612%	-0.547145	-0.085439	0.007141	0.952352	-0.850024
XSP31Aug22C428.00	CALL	428.00		$17.18 / 136	$17.43 / 136	0	0	22.364126%	0.459821	-0.094635	0.007155	0.954188	0.576843
XSP31Aug22P428.00	PUT	428.00		$27.73 / 119	$27.99 / 119	0	0	23.590048%	-0.540179	-0.085687	0.007155	0.954188	-0.838413
XSP31Aug22C427.00	CALL	427.00		$17.71 / 136	$17.96 / 136	0	0	22.491940%	0.466814	-0.094835	0.007166	0.955736	0.585164
XSP31Aug22P427.00	PUT	427.00		$27.27 / 119	$27.52 / 119	0	0	23.718012%	-0.533186	-0.085908	0.007166	0.955736	-0.826785
XSP31Aug22C426.00	CALL	426.00		$18.22 / 119	$18.49 / 119	0	0	22.601079%	0.473835	-0.095008	0.007176	0.956993	0.593500
XSP31Aug22P426.00	PUT	426.00		$26.81 / 119	$27.06 / 119	0	0	23.843548%	-0.526165	-0.086102	0.007176	0.956993	-0.815142
XSP31Aug22C425.00	CALL	425.00		$18.79 / 119	$19.04 / 119	0	0	22.744089%	0.480880	-0.095152	0.007183	0.957954	0.601847
XSP31Aug22P425.00	PUT	425.00	$13.28	$26.36 / 119	$26.61 / 119	0	6	23.972106%	-0.519120	-0.086267	0.007183	0.957954	-0.803489
XSP31Aug22C424.00	CALL	424.00	$37.63	$19.34 / 119	$19.59 / 119	0	1	22.868919%	0.487948	-0.095268	0.007188	0.958618	0.610202
XSP31Aug22P424.00	PUT	424.00	$34.82	$25.91 / 119	$26.17 / 119	0	1	24.098641%	-0.512052	-0.086404	0.007188	0.958618	-0.791827
XSP31Aug22C423.00	CALL	423.00		$19.89 / 119	$20.15 / 119	0	0	22.991423%	0.495036	-0.095356	0.007191	0.958982	0.618563
XSP31Aug22P423.00	PUT	423.00		$25.47 / 119	$25.73 / 119	0	0	24.224786%	-0.504964	-0.086513	0.007191	0.958982	-0.780160
XSP31Aug22C422.00	CALL	422.00		$20.46 / 119	$20.71 / 119	0	0	23.116948%	0.502143	-0.095414	0.007191	0.959042	0.626925
XSP31Aug22P422.00	PUT	422.00		$25.04 / 119	$25.30 / 119	0	0	24.351389%	-0.497857	-0.086592	0.007191	0.959042	-0.768490
XSP31Aug22C421.00	CALL	421.00		$21.03 / 119	$21.28 / 119	0	0	23.240385%	0.509266	-0.095444	0.007189	0.958797	0.635287
XSP31Aug22P421.00	PUT	421.00		$24.62 / 119	$24.87 / 119	0	0	24.477801%	-0.490734	-0.086642	0.007189	0.958797	-0.756822
XSP31Aug22C420.00	CALL	420.00	$26.55	$21.60 / 119	$21.86 / 119	0	1	23.361822%	0.516402	-0.095444	0.007185	0.958245	0.643644
XSP31Aug22P420.00	PUT	420.00		$24.20 / 119	$24.46 / 119	0	0	24.607821%	-0.483598	-0.086664	0.007185	0.958245	-0.745158
XSP31Aug22C419.00	CALL	419.00		$22.19 / 119	$22.44 / 119	0	0	23.486556%	0.523551	-0.095415	0.007179	0.957384	0.651995
XSP31Aug22P419.00	PUT	419.00		$23.79 / 119	$24.04 / 119	0	0	24.731082%	-0.476449	-0.086655	0.007179	0.957384	-0.733501
XSP31Aug22C418.00	CALL	418.00		$22.77 / 119	$23.03 / 119	0	0	23.604238%	0.530709	-0.095356	0.007170	0.956213	0.660334
XSP31Aug22P418.00	PUT	418.00		$23.38 / 119	$23.64 / 119	0	0	24.858128%	-0.469291	-0.086617	0.007170	0.956213	-0.721854
XSP31Aug22C417.00	CALL	417.00		$23.37 / 119	$23.63 / 119	0	0	23.730636%	0.537874	-0.095267	0.007159	0.954731	0.668661
XSP31Aug22P417.00	PUT	417.00		$22.98 / 119	$23.24 / 119	0	0	24.983809%	-0.462126	-0.086549	0.007159	0.954731	-0.710222
XSP31Aug22C416.00	CALL	416.00		$23.97 / 119	$24.23 / 119	0	0	23.850133%	0.545044	-0.095148	0.007145	0.952936	0.676970
XSP31Aug22P416.00	PUT	416.00		$22.59 / 136	$22.84 / 136	0	0	25.108187%	-0.454956	-0.086452	0.007145	0.952936	-0.698606
XSP31Aug22C415.00	CALL	415.00	$44.94	$24.58 / 119	$24.83 / 119	0	0	23.968045%	0.552217	-0.095000	0.007130	0.950829	0.685258
XSP31Aug22P415.00	PUT	415.00		$22.20 / 136	$22.45 / 136	0	0	25.231345%	-0.447783	-0.086324	0.007130	0.950829	-0.687011
XSP31Aug22C414.00	CALL	414.00		$25.19 / 119	$25.45 / 119	0	0	24.089721%	0.559390	-0.094821	0.007112	0.948409	0.693523
XSP31Aug22P414.00	PUT	414.00		$21.82 / 136	$22.07 / 136	0	0	25.358632%	-0.440610	-0.086166	0.007112	0.948409	-0.675439
XSP31Aug22C413.00	CALL	413.00		$25.81 / 119	$26.07 / 119	0	0	24.209982%	0.566561	-0.094613	0.007091	0.945677	0.701761
XSP31Aug22P413.00	PUT	413.00		$21.45 / 136	$21.70 / 136	0	0	25.490162%	-0.433439	-0.085979	0.007091	0.945677	-0.663894
XSP31Aug22C412.00	CALL	412.00		$26.44 / 119	$26.69 / 119	0	0	24.328878%	0.573727	-0.094375	0.007068	0.942632	0.709969
XSP31Aug22P412.00	PUT	412.00	$23.71	$21.08 / 136	$21.33 / 136	0	1	25.615439%	-0.426273	-0.085761	0.007068	0.942632	-0.652380
XSP31Aug22C411.00	CALL	411.00		$27.07 / 119	$27.32 / 119	0	0	24.446439%	0.580886	-0.094106	0.007043	0.939276	0.718143
XSP31Aug22P411.00	PUT	411.00		$20.71 / 136	$20.96 / 136	0	0	25.734462%	-0.419114	-0.085514	0.007043	0.939276	-0.640899
XSP31Aug22C410.00	CALL	410.00		$27.70 / 119	$27.96 / 119	0	0	24.562662%	0.588036	-0.093808	0.007016	0.935609	0.726280
XSP31Aug22P410.00	PUT	410.00		$20.35 / 136	$20.60 / 136	0	0	25.857866%	-0.411964	-0.085237	0.007016	0.935609	-0.629455
XSP31Aug22C409.00	CALL	409.00		$28.34 / 102	$28.60 / 102	0	0	24.677511%	0.595174	-0.093480	0.006986	0.931633	0.734377
XSP31Aug22P409.00	PUT	409.00		$20.00 / 136	$20.25 / 136	0	0	25.985698%	-0.404826	-0.084930	0.006986	0.931633	-0.618052
XSP31Aug22C408.00	CALL	408.00		$28.99 / 102	$29.25 / 102	0	0	24.796294%	0.602298	-0.093123	0.006954	0.927350	0.742430
XSP31Aug22P408.00	PUT	408.00		$19.65 / 136	$19.90 / 186	0	0	26.107233%	-0.397702	-0.084593	0.006954	0.927350	-0.606692
XSP31Aug22C407.00	CALL	407.00		$29.65 / 102	$29.90 / 102	0	0	24.918559%	0.609405	-0.092736	0.006919	0.922762	0.750436
XSP31Aug22P407.00	PUT	407.00		$19.31 / 136	$19.56 / 186	0	0	26.233129%	-0.390595	-0.084227	0.006919	0.922762	-0.595380
XSP31Aug22C406.00	CALL	406.00		$30.30 / 102	$30.56 / 102	0	0	25.029602%	0.616493	-0.092320	0.006883	0.917871	0.758391
XSP31Aug22P406.00	PUT	406.00		$18.98 / 153	$19.22 / 203	0	0	26.362922%	-0.383507	-0.083832	0.006883	0.917871	-0.584118
XSP31Aug22C405.00	CALL	405.00		$29.98 / 87	$32.30 / 87	0	0	25.195871%	0.623560	-0.091875	0.006844	0.912680	0.766293
XSP31Aug22P405.00	PUT	405.00		$18.65 / 153	$18.89 / 203	0	0	26.487766%	-0.376440	-0.083408	0.006844	0.912680	-0.572910
XSP31Aug22C404.00	CALL	404.00		$30.66 / 86	$32.98 / 86	0	0	25.323570%	0.630603	-0.091401	0.006802	0.907192	0.774137
XSP31Aug22P404.00	PUT	404.00		$18.32 / 153	$18.56 / 203	0	0	26.607990%	-0.369397	-0.082955	0.006802	0.907192	-0.561759
XSP31Aug22C403.00	CALL	403.00		$31.29 / 85	$33.61 / 85	0	0	25.390162%	0.637620	-0.090899	0.006759	0.901410	0.781921
XSP31Aug22P403.00	PUT	403.00		$18.00 / 153	$18.24 / 203	0	0	26.733390%	-0.362380	-0.082474	0.006759	0.901410	-0.550668
XSP31Aug22C402.00	CALL	402.00		$32.00 / 84	$34.32 / 84	0	0	25.538773%	0.644608	-0.090369	0.006714	0.895338	0.789641
XSP31Aug22P402.00	PUT	402.00		$17.68 / 153	$17.92 / 203	0	0	26.853077%	-0.355392	-0.081964	0.006714	0.895338	-0.539641
XSP31Aug22C401.00	CALL	401.00		$32.67 / 83	$35.03 / 83	0	0	25.659415%	0.651565	-0.089811	0.006666	0.888980	0.797294
XSP31Aug22P401.00	PUT	401.00		$17.37 / 170	$17.61 / 220	0	0	26.978135%	-0.348435	-0.081427	0.006666	0.888980	-0.528681
XSP31Aug22C400.00	CALL	400.00		$33.28 / 82	$35.70 / 82	0	0	25.718037%	0.658489	-0.089225	0.006616	0.882340	0.804877
XSP31Aug22P400.00	PUT	400.00		$16.06 / 126	$17.30 / 50	0	0	26.538927%	-0.341511	-0.080863	0.006616	0.882340	-0.517792
XSP31Aug22C399.00	CALL	399.00		$34.03 / 81	$36.36 / 81	0	0	25.843282%	0.665377	-0.088613	0.006564	0.875423	0.812387
XSP31Aug22P399.00	PUT	399.00		$15.75 / 178	$17.00 / 50	0	0	26.655033%	-0.334623	-0.080272	0.006564	0.875423	-0.506975
XSP31Aug22C398.00	CALL	398.00		$34.77 / 81	$37.10 / 81	0	0	26.002393%	0.672226	-0.087975	0.006510	0.868234	0.819820
XSP31Aug22P398.00	PUT	398.00		$16.47 / 170	$16.70 / 170	0	0	27.347573%	-0.327774	-0.079654	0.006510	0.868234	-0.496236
XSP31Aug22C397.00	CALL	397.00		$35.37 / 80	$37.79 / 80	0	0	26.047496%	0.679035	-0.087310	0.006454	0.860777	0.827173
XSP31Aug22P397.00	PUT	397.00		$15.17 / 183	$16.41 / 50	0	0	26.898229%	-0.320965	-0.079011	0.006454	0.860777	-0.485576
XSP31Aug22C396.00	CALL	396.00		$36.18 / 79	$38.51 / 79	0	0	26.223747%	0.685802	-0.086620	0.006397	0.853059	0.834443
XSP31Aug22P396.00	PUT	396.00		$15.89 / 187	$16.12 / 237	0	0	27.592321%	-0.314198	-0.078341	0.006397	0.853059	-0.474999
XSP31Aug22C395.00	CALL	395.00		$36.84 / 78	$39.16 / 78	0	0	26.272275%	0.692523	-0.085905	0.006337	0.845085	0.841628
XSP31Aug22P395.00	PUT	395.00		$14.63 / 165	$15.84 / 50	0	0	27.152947%	-0.307477	-0.077647	0.006337	0.845085	-0.464508
XSP31Aug22C394.00	CALL	394.00		$37.61 / 78	$39.93 / 78	0	0	26.440691%	0.699198	-0.085166	0.006275	0.836861	0.848723
XSP31Aug22P394.00	PUT	394.00	$8.05	$15.33 / 187	$15.56 / 237	0	1	27.842646%	-0.300802	-0.076929	0.006275	0.836861	-0.454105
XSP31Aug22C393.00	CALL	393.00		$38.30 / 77	$40.63 / 77	0	0	26.521399%	0.705822	-0.084403	0.006212	0.828395	0.855727
XSP31Aug22P393.00	PUT	393.00		$15.05 / 187	$15.30 / 187	0	0	27.968471%	-0.294178	-0.076187	0.006212	0.828395	-0.443795
XSP31Aug22C390.00	CALL	390.00		$40.52 / 75	$42.84 / 75	0	0	26.878595%	0.725379	-0.081977	0.006011	0.801602	0.876159
XSP31Aug22P390.00	PUT	390.00		$13.29 / 10	$14.49 / 50	0	0	27.751220%	-0.274621	-0.073824	0.006011	0.801602	-0.413443
XSP31Aug22C385.00	CALL	385.00		$44.13 / 72	$46.56 / 72	0	0	27.328200%	0.756789	-0.077521	0.005644	0.752750	0.908121
XSP31Aug22P385.00	PUT	385.00		$13.02 / 221	$13.26 / 221	0	0	28.948938%	-0.243211	-0.069472	0.005644	0.752750	-0.364948
XSP31Aug22C380.00	CALL	380.00		$48.03 / 70	$50.39 / 70	0	0	27.890803%	0.786518	-0.072630	0.005245	0.699535	0.937205
XSP31Aug22P380.00	PUT	380.00	$9.03	$11.89 / 255	$12.10 / 255	0	6	29.555436%	-0.213482	-0.064686	0.005245	0.699535	-0.319330
XSP31Aug22C375.00	CALL	375.00		$51.99 / 68	$54.31 / 68	0	0	28.422840%	0.814362	-0.067410	0.004822	0.643070	0.963156
XSP31Aug22P375.00	PUT	375.00	$8.26	$10.85 / 272	$11.05 / 272	0	3	30.172101%	-0.185638	-0.059570	0.004822	0.643070	-0.276846
XSP31Aug22C370.00	CALL	370.00		$55.89 / 66	$58.34 / 66	0	0	28.858449%	0.840160	-0.061972	0.004383	0.584539	0.985779
XSP31Aug22P370.00	PUT	370.00	$5.02	$9.89 / 289	$10.11 / 289	0	9	30.809013%	-0.159840	-0.054237	0.004383	0.584539	-0.237690
XSP31Aug22C365.00	CALL	365.00		$60.07 / 64	$62.44 / 64	0	0	29.419954%	0.863792	-0.056430	0.003938	0.525147	1.004943
XSP31Aug22P365.00	PUT	365.00	$8.86	$9.03 / 323	$9.23 / 323	0	6	31.443901%	-0.136208	-0.048799	0.003938	0.525147	-0.201992
XSP31Aug22C360.00	CALL	360.00		$64.31 / 63	$66.64 / 63	0	0	29.987464%	0.885189	-0.050896	0.003495	0.466077	1.020585
XSP31Aug22P360.00	PUT	360.00	$10.43	$8.24 / 340	$8.43 / 390	0	79	32.086713%	-0.114811	-0.043370	0.003495	0.466077	-0.169817
XSP31Aug22C355.00	CALL	355.00		$68.42 / 61	$70.88 / 61	0	0	30.354154%	0.904325	-0.045477	0.003063	0.408443	1.032710
XSP31Aug22P355.00	PUT	355.00		$7.53 / 357	$7.71 / 407	0	0	32.753057%	-0.095675	-0.038055	0.003063	0.408443	-0.141159
XSP31Aug22C350.00	CALL	350.00	$74.38	$72.89 / 60	$75.22 / 60	0	1	31.006552%	0.921225	-0.040268	0.002649	0.353245	1.041386
XSP31Aug22P350.00	PUT	350.00	$8.88	$6.89 / 391	$7.06 / 488	0	1	33.445321%	-0.078775	-0.032951	0.002649	0.353245	-0.115949