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

XSP.IN Option Chain

End of day data from May 6, 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
XSP31Aug22P420.00	PUT	420.00	$27.70	$27.11 / 119	$27.41 / 119	4	0	25.340629%	-0.517811	-0.090461	0.007016	0.934455	-0.775082
XSP31Aug22P385.00	PUT	385.00	$15.40	$14.67 / 204	$14.95 / 204	4	0	29.541042%	-0.278612	-0.077970	0.005911	0.787366	-0.405460
XSP31Aug22C485.00	CALL	485.00	$0.90	$0.87 / 680	$1.01 / 905	3	3	17.191622%	0.138029	-0.054274	0.003881	0.516857	0.171880
XSP31Aug22C480.00	CALL	480.00	$1.25	$1.22 / 629	$1.37 / 629	3	3	17.494681%	0.155294	-0.058792	0.004200	0.559405	0.193006
XSP31Aug22C472.00	CALL	472.00	$2.00	$2.00 / 510	$2.19 / 510	3	0	18.034065%	0.186201	-0.066138	0.004718	0.628379	0.230655
XSP31Aug22C467.00	CALL	467.00	$2.65	$2.68 / 442	$2.89 / 442	3	0	18.432065%	0.207629	-0.070721	0.005040	0.671231	0.256629
XSP31Aug22C520.00	CALL	520.00		$0.03 / 1,550	$0.11 / 850	0	0	15.777662%	0.055352	-0.027404	0.001968	0.262144	0.069689
XSP31Aug22P520.00	PUT	520.00		$106.67 / 50	$109.01 / 50	0	0	25.438180%	-0.944648	-0.015568	0.001968	0.262144	-1.606886
XSP31Aug22C515.00	CALL	515.00		$0.07 / 1,050	$0.15 / 1,175	0	0	16.012386%	0.063642	-0.030588	0.002196	0.292453	0.080019
XSP31Aug22P515.00	PUT	515.00		$101.78 / 50	$104.01 / 50	0	0	24.751841%	-0.936358	-0.018867	0.002196	0.292453	-1.580435
XSP31Aug22C510.00	CALL	510.00		$0.12 / 1,150	$0.20 / 975	0	0	16.137657%	0.072963	-0.034010	0.002440	0.324990	0.091608
XSP31Aug22P510.00	PUT	510.00		$96.88 / 50	$99.16 / 50	0	0	24.259962%	-0.927037	-0.022403	0.002440	0.324990	-1.552725
XSP31Aug22C505.00	CALL	505.00		$0.19 / 1,250	$0.28 / 1,575	0	0	16.321390%	0.083401	-0.037664	0.002700	0.359686	0.104558
XSP31Aug22P505.00	PUT	505.00		$91.94 / 50	$94.18 / 50	0	0	23.476704%	-0.916599	-0.026170	0.002700	0.359686	-1.523654
XSP31Aug22C500.00	CALL	500.00		$0.29 / 1,116	$0.38 / 1,041	0	0	16.483362%	0.095043	-0.041537	0.002976	0.396425	0.118968
XSP31Aug22P500.00	PUT	500.00		$87.03 / 50	$89.36 / 50	0	0	22.941172%	-0.904957	-0.030157	0.002976	0.396425	-1.493123
XSP31Aug22C495.00	CALL	495.00		$0.43 / 782	$0.53 / 1,007	0	0	16.702261%	0.107975	-0.045613	0.003266	0.435033	0.134934
XSP31Aug22P495.00	PUT	495.00		$82.24 / 50	$84.48 / 50	0	0	22.441896%	-0.892025	-0.034347	0.003266	0.435033	-1.461037
XSP31Aug22C490.00	CALL	490.00	$0.98	$0.62 / 731	$0.73 / 856	0	0	16.931262%	0.122279	-0.049869	0.003568	0.475277	0.152544
XSP31Aug22P490.00	PUT	490.00		$77.50 / 51	$79.78 / 51	0	0	22.173598%	-0.877721	-0.038717	0.003568	0.475277	-1.427305
XSP31Aug22P485.00	PUT	485.00		$72.77 / 51	$75.00 / 51	0	0	21.737365%	-0.861971	-0.043236	0.003881	0.516857	-1.391849
XSP31Aug22P480.00	PUT	480.00		$68.15 / 52	$70.38 / 52	0	0	21.512676%	-0.844706	-0.047866	0.004200	0.559405	-1.354601
XSP31Aug22C479.00	CALL	479.00		$1.30 / 612	$1.46 / 612	0	0	17.564402%	0.158933	-0.059705	0.004264	0.567993	0.197451
XSP31Aug22P479.00	PUT	479.00		$67.24 / 52	$69.47 / 52	0	0	21.485716%	-0.841067	-0.048802	0.004264	0.567993	-1.346932
XSP31Aug22C478.00	CALL	478.00		$1.38 / 595	$1.54 / 595	0	0	17.603706%	0.162636	-0.060620	0.004329	0.576599	0.201970
XSP31Aug22P478.00	PUT	478.00		$66.36 / 52	$68.64 / 52	0	0	21.562620%	-0.837364	-0.049740	0.004329	0.576599	-1.339189
XSP31Aug22C477.00	CALL	477.00		$1.47 / 578	$1.64 / 578	0	0	17.679076%	0.166403	-0.061537	0.004394	0.585219	0.206564
XSP31Aug22P477.00	PUT	477.00		$65.39 / 53	$67.71 / 53	0	0	21.440628%	-0.833597	-0.050681	0.004394	0.585219	-1.331371
XSP31Aug22C476.00	CALL	476.00		$1.57 / 578	$1.74 / 578	0	0	17.753861%	0.170233	-0.062456	0.004459	0.593849	0.211232
XSP31Aug22P476.00	PUT	476.00		$64.53 / 53	$66.76 / 53	0	0	21.407467%	-0.829767	-0.051622	0.004459	0.593849	-1.323479
XSP31Aug22C475.00	CALL	475.00		$1.67 / 561	$1.84 / 561	0	0	17.816465%	0.174128	-0.063376	0.004523	0.602484	0.215975
XSP31Aug22P475.00	PUT	475.00		$63.64 / 53	$65.87 / 53	0	0	21.397344%	-0.825872	-0.052565	0.004523	0.602484	-1.315511
XSP31Aug22C474.00	CALL	474.00		$1.78 / 544	$1.95 / 544	0	0	17.893100%	0.178087	-0.064297	0.004588	0.611120	0.220793
XSP31Aug22P474.00	PUT	474.00		$62.78 / 53	$65.06 / 53	0	0	21.483158%	-0.821913	-0.053508	0.004588	0.611120	-1.307469
XSP31Aug22C473.00	CALL	473.00		$1.89 / 527	$2.07 / 527	0	0	17.971470%	0.182112	-0.065218	0.004653	0.619753	0.225687
XSP31Aug22P473.00	PUT	473.00		$61.83 / 53	$64.16 / 53	0	0	21.394311%	-0.817888	-0.054452	0.004653	0.619753	-1.299352
XSP31Aug22P472.00	PUT	472.00		$60.99 / 54	$63.23 / 54	0	0	21.377036%	-0.813799	-0.055395	0.004718	0.628379	-1.291159
XSP31Aug22C471.00	CALL	471.00	$9.69	$2.13 / 493	$2.32 / 493	0	1	18.120580%	0.190355	-0.067058	0.004782	0.636992	0.235699
XSP31Aug22P471.00	PUT	471.00		$60.16 / 54	$62.44 / 54	0	0	21.482406%	-0.809645	-0.056338	0.004782	0.636992	-1.282891
XSP31Aug22C470.00	CALL	470.00	$11.04	$2.26 / 493	$2.45 / 493	0	0	18.193944%	0.194575	-0.067977	0.004847	0.645589	0.240818
XSP31Aug22P470.00	PUT	470.00		$59.29 / 54	$61.57 / 54	0	0	21.475601%	-0.805425	-0.057279	0.004847	0.645589	-1.274547
XSP31Aug22C469.00	CALL	469.00		$2.39 / 476	$2.59 / 476	0	0	18.268592%	0.198861	-0.068894	0.004911	0.654164	0.246013
XSP31Aug22P469.00	PUT	469.00		$58.42 / 54	$60.64 / 54	0	0	21.412357%	-0.801139	-0.058219	0.004911	0.654164	-1.266128
XSP31Aug22C468.00	CALL	468.00		$2.53 / 459	$2.74 / 459	0	0	18.351444%	0.203212	-0.069809	0.004976	0.662713	0.251283
XSP31Aug22P468.00	PUT	468.00		$57.57 / 55	$59.80 / 55	0	0	21.434064%	-0.796788	-0.059157	0.004976	0.662713	-1.257634
XSP31Aug22P467.00	PUT	467.00		$56.71 / 55	$58.94 / 55	0	0	21.426743%	-0.792371	-0.060092	0.005040	0.671231	-1.249064
XSP31Aug22C466.00	CALL	466.00		$2.84 / 425	$3.05 / 425	0	3	18.520243%	0.212112	-0.071630	0.005103	0.679712	0.262049
XSP31Aug22P466.00	PUT	466.00		$55.90 / 55	$58.18 / 55	0	0	21.534407%	-0.787888	-0.061023	0.005103	0.679712	-1.240420
XSP31Aug22C465.00	CALL	465.00		$3.00 / 408	$3.21 / 408	0	0	18.594877%	0.216661	-0.072535	0.005167	0.688152	0.267545
XSP31Aug22P465.00	PUT	465.00		$55.04 / 56	$57.27 / 56	0	0	21.470245%	-0.783339	-0.061951	0.005167	0.688152	-1.231700
XSP31Aug22C464.00	CALL	464.00		$3.17 / 391	$3.39 / 391	0	0	18.690234%	0.221276	-0.073436	0.005230	0.696545	0.273115
XSP31Aug22P464.00	PUT	464.00		$54.18 / 56	$56.50 / 56	0	0	21.514949%	-0.778724	-0.062875	0.005230	0.696545	-1.222906
XSP31Aug22C463.00	CALL	463.00		$3.34 / 391	$3.57 / 391	0	0	18.769596%	0.225956	-0.074332	0.005292	0.704886	0.278759
XSP31Aug22P463.00	PUT	463.00		$53.41 / 56	$55.64 / 56	0	0	21.550497%	-0.774044	-0.063794	0.005292	0.704886	-1.214037
XSP31Aug22C462.00	CALL	462.00		$3.53 / 374	$3.76 / 374	0	0	18.867224%	0.230703	-0.075223	0.005354	0.713170	0.284478
XSP31Aug22P462.00	PUT	462.00		$52.62 / 57	$54.89 / 57	0	0	21.645786%	-0.769297	-0.064708	0.005354	0.713170	-1.205094
XSP31Aug22C461.00	CALL	461.00	$11.53	$3.72 / 357	$3.95 / 374	0	1	18.953307%	0.235515	-0.076108	0.005416	0.721391	0.290271
XSP31Aug22P461.00	PUT	461.00		$51.75 / 57	$54.07 / 57	0	0	21.620716%	-0.764485	-0.065615	0.005416	0.721391	-1.196078
XSP31Aug22C460.00	CALL	460.00	$5.04	$3.92 / 357	$4.15 / 357	0	1	19.040806%	0.240392	-0.076986	0.005477	0.729544	0.296136
XSP31Aug22P460.00	PUT	460.00		$51.02 / 58	$53.30 / 58	0	0	21.730805%	-0.759608	-0.066516	0.005477	0.729544	-1.186988
XSP31Aug22C459.00	CALL	459.00		$4.13 / 340	$4.37 / 340	0	0	19.143979%	0.245335	-0.077858	0.005538	0.737623	0.302075
XSP31Aug22P459.00	PUT	459.00		$50.21 / 58	$52.44 / 58	0	0	21.704663%	-0.754665	-0.067410	0.005538	0.737623	-1.177825
XSP31Aug22C458.00	CALL	458.00	$12.97	$4.34 / 340	$4.59 / 340	0	1	19.233589%	0.250343	-0.078721	0.005598	0.745623	0.308086
XSP31Aug22P458.00	PUT	458.00		$49.45 / 58	$51.68 / 58	0	0	21.781217%	-0.749657	-0.068297	0.005598	0.745623	-1.168590
XSP31Aug22C457.00	CALL	457.00		$4.57 / 323	$4.81 / 323	0	0	19.330379%	0.255415	-0.079577	0.005657	0.753538	0.314168
XSP31Aug22P457.00	PUT	457.00		$48.69 / 59	$50.97 / 59	0	0	21.885969%	-0.744585	-0.069175	0.005657	0.753538	-1.159283
XSP31Aug22C456.00	CALL	456.00		$4.80 / 323	$5.05 / 323	0	0	19.432293%	0.260553	-0.080423	0.005716	0.761362	0.320322
XSP31Aug22P456.00	PUT	456.00		$47.93 / 59	$50.21 / 59	0	0	21.942369%	-0.739447	-0.070045	0.005716	0.761362	-1.149905
XSP31Aug22C455.00	CALL	455.00		$5.04 / 306	$5.29 / 306	0	0	19.525550%	0.265754	-0.081261	0.005774	0.769090	0.326546
XSP31Aug22P455.00	PUT	455.00		$47.12 / 60	$49.43 / 60	0	0	21.945501%	-0.734246	-0.070905	0.005774	0.769090	-1.140457
XSP31Aug22C454.00	CALL	454.00		$5.29 / 306	$5.54 / 306	0	0	19.627584%	0.271019	-0.082088	0.005832	0.776715	0.332840
XSP31Aug22P454.00	PUT	454.00		$46.38 / 60	$48.69 / 60	0	0	22.015514%	-0.728981	-0.071755	0.005832	0.776715	-1.130939
XSP31Aug22C453.00	CALL	453.00		$5.54 / 289	$5.80 / 289	0	0	19.720995%	0.276347	-0.082905	0.005888	0.784232	0.339202
XSP31Aug22P453.00	PUT	453.00		$45.67 / 61	$47.90 / 61	0	0	22.065985%	-0.723653	-0.072594	0.005888	0.784232	-1.121353
XSP31Aug22C452.00	CALL	452.00	$6.88	$5.81 / 289	$6.07 / 289	0	1	19.826832%	0.281739	-0.083710	0.005944	0.791636	0.345633
XSP31Aug22P452.00	PUT	452.00		$44.96 / 61	$47.19 / 61	0	0	22.157014%	-0.718261	-0.073422	0.005944	0.791636	-1.111698
XSP31Aug22C451.00	CALL	451.00		$6.09 / 272	$6.35 / 272	0	0	19.937195%	0.287192	-0.084504	0.005998	0.798920	0.352130
XSP31Aug22P451.00	PUT	451.00		$44.26 / 62	$46.53 / 62	0	0	22.279970%	-0.712808	-0.074239	0.005998	0.798920	-1.101976
XSP31Aug22C450.00	CALL	450.00		$6.37 / 272	$6.64 / 272	0	0	20.040976%	0.292707	-0.085285	0.006052	0.806078	0.358694
XSP31Aug22P450.00	PUT	450.00		$43.51 / 62	$45.74 / 62	0	0	22.277841%	-0.707293	-0.075043	0.006052	0.806078	-1.092188
XSP31Aug22C449.00	CALL	449.00		$6.66 / 255	$6.93 / 255	0	0	20.141937%	0.298284	-0.086053	0.006105	0.813104	0.365322
XSP31Aug22P449.00	PUT	449.00		$42.83 / 63	$45.06 / 63	0	0	22.383200%	-0.701716	-0.075833	0.006105	0.813104	-1.082335
XSP31Aug22C448.00	CALL	448.00		$6.96 / 255	$7.24 / 255	0	0	20.254468%	0.303920	-0.086807	0.006156	0.819993	0.372015
XSP31Aug22P448.00	PUT	448.00		$42.15 / 64	$44.38 / 64	0	0	22.479229%	-0.696080	-0.076611	0.006156	0.819993	-1.072419
XSP31Aug22C447.00	CALL	447.00		$7.27 / 238	$7.55 / 238	0	0	20.358769%	0.309617	-0.087548	0.006207	0.826738	0.378771
XSP31Aug22P447.00	PUT	447.00		$41.44 / 64	$43.66 / 64	0	0	22.523240%	-0.690383	-0.077374	0.006207	0.826738	-1.062439
XSP31Aug22C446.00	CALL	446.00		$7.59 / 238	$7.87 / 238	0	0	20.467634%	0.315373	-0.088273	0.006257	0.833335	0.385588
XSP31Aug22P446.00	PUT	446.00	$24.34	$40.73 / 65	$43.04 / 65	0	1	22.620714%	-0.684627	-0.078122	0.006257	0.833335	-1.052398
XSP31Aug22C445.00	CALL	445.00		$7.92 / 221	$8.20 / 221	0	0	20.578559%	0.321186	-0.088983	0.006305	0.839776	0.392465
XSP31Aug22P445.00	PUT	445.00	$23.98	$40.09 / 65	$42.32 / 65	0	1	22.691648%	-0.678814	-0.078854	0.006305	0.839776	-1.042296
XSP31Aug22C444.00	CALL	444.00		$8.26 / 221	$8.54 / 221	0	0	20.692116%	0.327058	-0.089676	0.006352	0.846056	0.399402
XSP31Aug22P444.00	PUT	444.00		$39.46 / 66	$41.69 / 66	0	0	22.814564%	-0.672942	-0.079571	0.006352	0.846056	-1.032135
XSP31Aug22C443.00	CALL	443.00		$8.60 / 221	$8.89 / 221	0	0	20.801770%	0.332985	-0.090353	0.006398	0.852169	0.406396
XSP31Aug22P443.00	PUT	443.00		$38.81 / 67	$41.08 / 67	0	0	22.928401%	-0.667015	-0.080270	0.006398	0.852169	-1.021917
XSP31Aug22C442.00	CALL	442.00		$8.96 / 204	$9.24 / 204	0	0	20.913704%	0.338969	-0.091013	0.006443	0.858110	0.413446
XSP31Aug22P442.00	PUT	442.00	$23.17	$38.14 / 67	$40.37 / 67	0	1	22.962625%	-0.661031	-0.080953	0.006443	0.858110	-1.011643
XSP31Aug22C441.00	CALL	441.00		$9.32 / 204	$9.61 / 204	0	0	21.027839%	0.345006	-0.091655	0.006486	0.863873	0.420551
XSP31Aug22P441.00	PUT	441.00		$37.55 / 68	$39.77 / 68	0	0	23.100675%	-0.654994	-0.081617	0.006486	0.863873	-1.001314
XSP31Aug22C440.00	CALL	440.00		$9.69 / 187	$9.98 / 187	0	0	21.138182%	0.351098	-0.092278	0.006528	0.869451	0.427708
XSP31Aug22P440.00	PUT	440.00		$36.90 / 69	$39.13 / 69	0	0	23.171653%	-0.648902	-0.082263	0.006528	0.869451	-0.990932
XSP31Aug22C439.00	CALL	439.00		$10.07 / 187	$10.37 / 187	0	0	21.256617%	0.357242	-0.092882	0.006568	0.874840	0.434918
XSP31Aug22P439.00	PUT	439.00		$36.28 / 69	$38.51 / 69	0	0	23.263549%	-0.642758	-0.082890	0.006568	0.874840	-0.980498
XSP31Aug22C438.00	CALL	438.00		$10.46 / 187	$10.75 / 187	0	0	21.365478%	0.363437	-0.093467	0.006607	0.880034	0.442177
XSP31Aug22P438.00	PUT	438.00		$35.64 / 70	$37.94 / 70	0	0	23.364458%	-0.636563	-0.083498	0.006607	0.880034	-0.970015
XSP31Aug22C437.00	CALL	437.00		$10.86 / 170	$11.15 / 170	0	0	21.482369%	0.369683	-0.094031	0.006645	0.885027	0.449484
XSP31Aug22P437.00	PUT	437.00		$35.09 / 71	$37.32 / 71	0	0	23.478461%	-0.630317	-0.084084	0.006645	0.885027	-0.959484
XSP31Aug22C436.00	CALL	436.00		$11.26 / 170	$11.56 / 170	0	0	21.595003%	0.375977	-0.094574	0.006681	0.889815	0.456837
XSP31Aug22P436.00	PUT	436.00		$34.46 / 72	$36.73 / 72	0	0	23.559998%	-0.624023	-0.084651	0.006681	0.889815	-0.948906
XSP31Aug22C435.00	CALL	435.00		$11.68 / 170	$11.98 / 170	0	0	21.714596%	0.382319	-0.095096	0.006715	0.894390	0.464235
XSP31Aug22P435.00	PUT	435.00		$33.91 / 72	$36.13 / 72	0	0	23.666716%	-0.617681	-0.085195	0.006715	0.894390	-0.938284
XSP31Aug22C434.00	CALL	434.00		$12.10 / 170	$12.40 / 170	0	0	21.831056%	0.388708	-0.095596	0.006748	0.898750	0.471675
XSP31Aug22P434.00	PUT	434.00		$33.30 / 73	$35.59 / 73	0	0	23.769896%	-0.611292	-0.085718	0.006748	0.898750	-0.927620
XSP31Aug22C433.00	CALL	433.00		$12.53 / 153	$12.83 / 153	0	0	21.941493%	0.395142	-0.096074	0.006779	0.902888	0.479155
XSP31Aug22P433.00	PUT	433.00		$32.76 / 74	$34.98 / 74	0	0	23.864827%	-0.604858	-0.086219	0.006779	0.902888	-0.916916
XSP31Aug22C432.00	CALL	432.00		$12.97 / 153	$13.27 / 153	0	0	22.058851%	0.401619	-0.096528	0.006808	0.906799	0.486674
XSP31Aug22P432.00	PUT	432.00		$32.18 / 75	$34.47 / 75	0	0	23.984876%	-0.598381	-0.086696	0.006808	0.906799	-0.906173
XSP31Aug22C431.00	CALL	431.00		$13.42 / 153	$13.72 / 153	0	0	22.178253%	0.408139	-0.096960	0.006836	0.910479	0.494229
XSP31Aug22P431.00	PUT	431.00		$31.71 / 75	$33.94 / 75	0	0	24.146262%	-0.591861	-0.087150	0.006836	0.910479	-0.895393
XSP31Aug22C430.00	CALL	430.00		$13.87 / 153	$14.18 / 153	0	0	22.294291%	0.414699	-0.097367	0.006862	0.913924	0.501818
XSP31Aug22P430.00	PUT	430.00		$31.13 / 76	$33.35 / 76	0	0	24.206316%	-0.585301	-0.087580	0.006862	0.913924	-0.884580
XSP31Aug22C429.00	CALL	429.00		$14.33 / 136	$14.64 / 153	0	0	22.407136%	0.421299	-0.097749	0.006886	0.917127	0.509439
XSP31Aug22P429.00	PUT	429.00		$31.55 / 102	$31.84 / 102	0	0	24.302590%	-0.578701	-0.087985	0.006886	0.917127	-0.873735
XSP31Aug22C428.00	CALL	428.00		$14.80 / 136	$15.11 / 136	0	0	22.522391%	0.427936	-0.098107	0.006908	0.920085	0.517090
XSP31Aug22P428.00	PUT	428.00		$31.03 / 102	$31.32 / 102	0	0	24.418433%	-0.572064	-0.088366	0.006908	0.920085	-0.862860
XSP31Aug22C427.00	CALL	427.00		$15.28 / 136	$15.59 / 136	0	0	22.640111%	0.434610	-0.098439	0.006928	0.922794	0.524768
XSP31Aug22P427.00	PUT	427.00		$30.51 / 102	$30.80 / 102	0	0	24.526635%	-0.565390	-0.088721	0.006928	0.922794	-0.851958
XSP31Aug22C426.00	CALL	426.00		$15.77 / 136	$16.08 / 136	0	0	22.760352%	0.441318	-0.098746	0.006947	0.925250	0.532471
XSP31Aug22P426.00	PUT	426.00		$30.00 / 119	$30.30 / 119	0	0	24.643521%	-0.558682	-0.089050	0.006947	0.925250	-0.841031
XSP31Aug22C425.00	CALL	425.00		$16.26 / 136	$16.57 / 136	0	0	22.872363%	0.448058	-0.099026	0.006963	0.927448	0.540197
XSP31Aug22P425.00	PUT	425.00	$13.28	$29.50 / 119	$29.80 / 119	0	6	24.759712%	-0.551942	-0.089353	0.006963	0.927448	-0.830081
XSP31Aug22C424.00	CALL	424.00	$37.63	$16.77 / 136	$17.08 / 136	0	1	22.999388%	0.454829	-0.099280	0.006978	0.929386	0.547942
XSP31Aug22P424.00	PUT	424.00	$34.82	$29.01 / 119	$29.30 / 119	0	1	24.869184%	-0.545171	-0.089629	0.006978	0.929386	-0.819111
XSP31Aug22C423.00	CALL	423.00		$17.28 / 136	$17.59 / 136	0	0	23.113481%	0.461630	-0.099506	0.006990	0.931058	0.555706
XSP31Aug22P423.00	PUT	423.00		$28.52 / 119	$28.82 / 119	0	0	24.986357%	-0.538370	-0.089879	0.006990	0.931058	-0.808124
XSP31Aug22C422.00	CALL	422.00		$17.79 / 136	$18.10 / 136	0	0	23.223918%	0.468458	-0.099705	0.007001	0.932463	0.563484
XSP31Aug22P422.00	PUT	422.00		$28.04 / 119	$28.34 / 119	0	0	25.101157%	-0.531542	-0.090100	0.007001	0.932463	-0.797121
XSP31Aug22C421.00	CALL	421.00		$18.32 / 136	$18.63 / 136	0	0	23.347508%	0.475312	-0.099877	0.007009	0.933596	0.571274
XSP31Aug22P421.00	PUT	421.00		$27.57 / 119	$27.87 / 119	0	0	25.219187%	-0.524688	-0.090295	0.007009	0.933596	-0.786106
XSP31Aug22C420.00	CALL	420.00	$26.55	$18.85 / 119	$19.16 / 119	0	1	23.463041%	0.482189	-0.100020	0.007016	0.934455	0.579075
XSP31Aug22C419.00	CALL	419.00		$19.39 / 119	$19.70 / 119	0	0	23.581446%	0.489088	-0.100135	0.007020	0.935038	0.586882
XSP31Aug22P419.00	PUT	419.00		$26.65 / 119	$26.95 / 119	0	0	25.454935%	-0.510912	-0.090598	0.007020	0.935038	-0.764050
XSP31Aug22C418.00	CALL	418.00		$19.94 / 119	$20.25 / 119	0	0	23.702875%	0.496006	-0.100221	0.007022	0.935341	0.594694
XSP31Aug22P418.00	PUT	418.00		$26.21 / 119	$26.51 / 119	0	0	25.583608%	-0.503994	-0.090707	0.007022	0.935341	-0.753014
XSP31Aug22C417.00	CALL	417.00		$20.49 / 119	$20.80 / 119	0	0	23.816761%	0.502943	-0.100279	0.007023	0.935362	0.602508
XSP31Aug22P417.00	PUT	417.00		$25.76 / 119	$26.06 / 119	0	0	25.694662%	-0.497057	-0.090787	0.007023	0.935362	-0.741976
XSP31Aug22C416.00	CALL	416.00		$21.05 / 119	$21.36 / 119	0	0	23.933892%	0.509895	-0.100307	0.007021	0.935100	0.610320
XSP31Aug22P416.00	PUT	416.00		$25.33 / 119	$25.63 / 119	0	0	25.820246%	-0.490105	-0.090838	0.007021	0.935100	-0.730940
XSP31Aug22C415.00	CALL	415.00	$44.94	$21.61 / 119	$21.92 / 119	0	0	24.043652%	0.516861	-0.100306	0.007017	0.934552	0.618128
XSP31Aug22P415.00	PUT	415.00		$24.90 / 119	$25.20 / 119	0	0	25.939033%	-0.483139	-0.090860	0.007017	0.934552	-0.719907
XSP31Aug22C414.00	CALL	414.00		$22.18 / 119	$22.49 / 119	0	0	24.156801%	0.523838	-0.100275	0.007010	0.933717	0.625930
XSP31Aug22P414.00	PUT	414.00		$24.47 / 119	$24.77 / 119	0	0	26.051066%	-0.476162	-0.090852	0.007010	0.933717	-0.708882
XSP31Aug22C413.00	CALL	413.00		$22.76 / 119	$23.07 / 119	0	0	24.273434%	0.530826	-0.100215	0.007002	0.932594	0.633721
XSP31Aug22P413.00	PUT	413.00		$24.06 / 119	$24.36 / 119	0	0	26.177868%	-0.469174	-0.090815	0.007002	0.932594	-0.697866
XSP31Aug22C412.00	CALL	412.00		$23.35 / 119	$23.66 / 119	0	0	24.393648%	0.537820	-0.100125	0.006991	0.931181	0.641500
XSP31Aug22P412.00	PUT	412.00	$23.71	$23.64 / 119	$23.94 / 119	0	1	26.287347%	-0.462180	-0.090747	0.006991	0.931181	-0.686863
XSP31Aug22C411.00	CALL	411.00		$23.94 / 119	$24.25 / 119	0	0	24.506774%	0.544820	-0.100005	0.006978	0.929478	0.649263
XSP31Aug22P411.00	PUT	411.00		$23.24 / 119	$23.54 / 119	0	0	26.411742%	-0.455180	-0.090650	0.006978	0.929478	-0.675875
XSP31Aug22C410.00	CALL	410.00		$24.54 / 119	$24.84 / 119	0	0	24.618252%	0.551823	-0.099855	0.006963	0.927485	0.657008
XSP31Aug22P410.00	PUT	410.00		$22.84 / 136	$23.14 / 136	0	0	26.529649%	-0.448177	-0.090523	0.006963	0.927485	-0.664907
XSP31Aug22C409.00	CALL	409.00		$25.14 / 119	$25.45 / 119	0	0	24.732105%	0.558827	-0.099674	0.006946	0.925200	0.664731
XSP31Aug22P409.00	PUT	409.00		$22.45 / 136	$22.75 / 136	0	0	26.651920%	-0.441173	-0.090365	0.006946	0.925200	-0.653959
XSP31Aug22C408.00	CALL	408.00		$25.75 / 119	$26.05 / 119	0	0	24.841956%	0.565829	-0.099464	0.006927	0.922624	0.672430
XSP31Aug22P408.00	PUT	408.00		$22.06 / 136	$22.36 / 136	0	0	26.767826%	-0.434171	-0.090178	0.006927	0.922624	-0.643036
XSP31Aug22C407.00	CALL	407.00		$26.36 / 119	$26.67 / 119	0	0	24.954316%	0.572828	-0.099224	0.006905	0.919758	0.680101
XSP31Aug22P407.00	PUT	407.00		$21.68 / 136	$21.98 / 136	0	0	26.888249%	-0.427172	-0.089961	0.006905	0.919758	-0.632141
XSP31Aug22C406.00	CALL	406.00		$26.98 / 119	$27.29 / 119	0	0	25.065256%	0.579822	-0.098954	0.006882	0.916601	0.687742
XSP31Aug22P406.00	PUT	406.00		$21.31 / 136	$21.61 / 136	0	0	27.013279%	-0.420178	-0.089713	0.006882	0.916601	-0.621276
XSP31Aug22C405.00	CALL	405.00		$27.61 / 119	$27.92 / 119	0	0	25.180242%	0.586807	-0.098654	0.006856	0.913156	0.695349
XSP31Aug22P405.00	PUT	405.00		$20.94 / 136	$21.24 / 136	0	0	27.132058%	-0.413193	-0.089436	0.006856	0.913156	-0.610445
XSP31Aug22C404.00	CALL	404.00		$28.24 / 119	$28.55 / 119	0	0	25.288308%	0.593782	-0.098324	0.006828	0.909422	0.702920
XSP31Aug22P404.00	PUT	404.00		$20.58 / 136	$20.88 / 136	0	0	27.255506%	-0.406218	-0.089129	0.006828	0.909422	-0.599650
XSP31Aug22C403.00	CALL	403.00		$28.88 / 102	$29.18 / 102	0	0	25.394824%	0.600745	-0.097965	0.006798	0.905401	0.710450
XSP31Aug22P403.00	PUT	403.00		$20.22 / 136	$20.52 / 136	0	0	27.372639%	-0.399255	-0.088792	0.006798	0.905401	-0.588895
XSP31Aug22C402.00	CALL	402.00		$29.53 / 102	$29.83 / 102	0	0	25.515749%	0.607693	-0.097576	0.006765	0.901096	0.717939
XSP31Aug22P402.00	PUT	402.00		$19.87 / 136	$20.16 / 136	0	0	27.488860%	-0.392307	-0.088426	0.006765	0.901096	-0.578183
XSP31Aug22C401.00	CALL	401.00		$30.17 / 102	$30.47 / 102	0	0	25.613899%	0.614624	-0.097157	0.006731	0.896508	0.725381
XSP31Aug22P401.00	PUT	401.00		$19.52 / 153	$19.82 / 153	0	0	27.614620%	-0.385376	-0.088030	0.006731	0.896508	-0.567516
XSP31Aug22C400.00	CALL	400.00		$29.86 / 89	$32.08 / 89	0	0	25.718314%	0.621536	-0.096709	0.006694	0.891639	0.732775
XSP31Aug22P400.00	PUT	400.00		$19.18 / 153	$19.48 / 153	0	0	27.734273%	-0.378464	-0.087605	0.006694	0.891639	-0.556898
XSP31Aug22C399.00	CALL	399.00		$30.52 / 88	$32.74 / 88	0	0	25.827461%	0.628426	-0.096233	0.006656	0.886492	0.740117
XSP31Aug22P399.00	PUT	399.00		$18.85 / 153	$19.14 / 153	0	0	27.855602%	-0.371574	-0.087151	0.006656	0.886492	-0.546331
XSP31Aug22C398.00	CALL	398.00		$31.14 / 87	$33.39 / 87	0	0	25.901943%	0.635292	-0.095728	0.006615	0.881070	0.747405
XSP31Aug22P398.00	PUT	398.00		$18.51 / 153	$18.81 / 153	0	0	27.971135%	-0.364708	-0.086669	0.006615	0.881070	-0.535820
XSP31Aug22C397.00	CALL	397.00		$31.85 / 86	$34.07 / 86	0	0	26.037832%	0.642133	-0.095194	0.006572	0.875376	0.754635
XSP31Aug22P397.00	PUT	397.00		$18.19 / 153	$18.48 / 153	0	0	28.092097%	-0.357867	-0.086158	0.006572	0.875376	-0.525366
XSP31Aug22C396.00	CALL	396.00		$32.53 / 85	$34.75 / 85	0	0	26.150537%	0.648945	-0.094633	0.006527	0.869413	0.761804
XSP31Aug22P396.00	PUT	396.00		$17.87 / 153	$18.16 / 153	0	0	28.212953%	-0.351055	-0.085619	0.006527	0.869413	-0.514972
XSP31Aug22C395.00	CALL	395.00		$33.16 / 85	$35.38 / 85	0	0	26.199474%	0.655727	-0.094043	0.006481	0.863186	0.768910
XSP31Aug22P395.00	PUT	395.00		$17.55 / 170	$17.85 / 170	0	0	28.333769%	-0.344273	-0.085053	0.006481	0.863186	-0.504642
XSP31Aug22C394.00	CALL	394.00		$33.85 / 84	$36.07 / 84	0	0	26.310768%	0.662476	-0.093427	0.006432	0.856697	0.775949
XSP31Aug22P394.00	PUT	394.00	$8.05	$17.24 / 170	$17.54 / 170	0	1	28.454606%	-0.337524	-0.084459	0.006432	0.856697	-0.494379
XSP31Aug22C393.00	CALL	393.00		$34.58 / 83	$36.80 / 83	0	0	26.462366%	0.669190	-0.092784	0.006381	0.849953	0.782919
XSP31Aug22P393.00	PUT	393.00		$16.94 / 170	$17.23 / 170	0	0	28.575517%	-0.330810	-0.083839	0.006381	0.849953	-0.484184
XSP31Aug22C390.00	CALL	390.00		$36.62 / 80	$38.84 / 80	0	0	26.708924%	0.689101	-0.090698	0.006218	0.828227	0.803385
XSP31Aug22P390.00	PUT	390.00		$16.05 / 187	$16.34 / 237	0	0	28.933276%	-0.310899	-0.081821	0.006218	0.828227	-0.454046
XSP31Aug22C385.00	CALL	385.00		$40.20 / 77	$42.43 / 77	0	0	27.211185%	0.721388	-0.086732	0.005911	0.787366	0.835851
XSP31Aug22C380.00	CALL	380.00		$43.92 / 74	$46.14 / 74	0	0	27.727758%	0.752338	-0.082222	0.005566	0.741364	0.865984
XSP31Aug22P380.00	PUT	380.00	$9.03	$13.40 / 221	$13.67 / 221	0	6	30.149912%	-0.247662	-0.073573	0.005566	0.741364	-0.359206
XSP31Aug22C375.00	CALL	375.00		$47.75 / 71	$49.98 / 71	0	0	28.256519%	0.781719	-0.077258	0.005189	0.691117	0.893498
XSP31Aug22P375.00	PUT	375.00	$8.26	$12.22 / 238	$12.49 / 238	0	3	30.751269%	-0.218281	-0.068723	0.005189	0.691117	-0.315570
XSP31Aug22C370.00	CALL	370.00		$51.66 / 69	$53.89 / 69	0	0	28.747898%	0.809336	-0.071941	0.004787	0.637626	0.918153
XSP31Aug22P370.00	PUT	370.00	$5.02	$11.15 / 272	$11.41 / 322	0	9	31.372911%	-0.190664	-0.063519	0.004787	0.637626	-0.274795
XSP31Aug22C365.00	CALL	365.00		$55.65 / 67	$57.88 / 67	0	0	29.215289%	0.835026	-0.066379	0.004369	0.581964	0.939758
XSP31Aug22P365.00	PUT	365.00	$8.68	$10.16 / 289	$10.41 / 339	0	21	31.981994%	-0.164974	-0.058071	0.004369	0.581964	-0.237068
XSP31Aug22C360.00	CALL	360.00		$59.73 / 65	$61.96 / 65	0	0	29.678371%	0.858667	-0.060685	0.003943	0.525237	0.958181
XSP31Aug22P360.00	PUT	360.00	$10.43	$9.27 / 306	$9.51 / 356	0	79	32.621538%	-0.141333	-0.052492	0.003943	0.525237	-0.202525
XSP31Aug22C355.00	CALL	355.00		$63.89 / 63	$66.12 / 63	0	0	30.132983%	0.880178	-0.054972	0.003518	0.468538	0.973347
XSP31Aug22P355.00	PUT	355.00		$8.45 / 340	$8.69 / 390	0	0	33.266499%	-0.119822	-0.046892	0.003518	0.468538	-0.171238
XSP31Aug22C350.00	CALL	350.00	$69.85	$68.09 / 62	$70.31 / 62	0	0	30.506740%	0.899524	-0.049345	0.003100	0.412913	0.985243
XSP31Aug22P350.00	PUT	350.00	$8.88	$7.71 / 357	$7.94 / 407	0	1	33.927019%	-0.100476	-0.041379	0.003100	0.412913	-0.143221