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

XSP.IN Option Chain

End of day data from May 10, 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
XSP31Aug22C406.00	CALL	406.00	$23.45	$20.35 / 119	$20.62 / 119	1	1	25.467180%	0.493063	-0.101325	0.007167	0.891906	0.553773
XSP31Aug22C520.00	CALL	520.00		$0.01 / 1,575	$0.09 / 1,675	0	0	17.332978%	0.036207	-0.019699	0.001428	0.177646	0.042861
XSP31Aug22P520.00	PUT	520.00		$118.94 / 50	$120.93 / 50	0	0	27.681662%	-0.963793	-0.008118	0.001428	0.177646	-1.577119
XSP31Aug22C515.00	CALL	515.00		$0.03 / 1,575	$0.11 / 1,575	0	0	17.374589%	0.042080	-0.022273	0.001613	0.200771	0.049753
XSP31Aug22P515.00	PUT	515.00		$113.94 / 50	$115.92 / 50	0	0	26.807702%	-0.957920	-0.010803	0.001613	0.200771	-1.554651
XSP31Aug22C510.00	CALL	510.00		$0.06 / 1,475	$0.14 / 1,475	0	0	17.473488%	0.048769	-0.025091	0.001817	0.226068	0.057589
XSP31Aug22P510.00	PUT	510.00		$108.99 / 50	$110.92 / 50	0	0	26.038207%	-0.951231	-0.013732	0.001817	0.226068	-1.531238
XSP31Aug22C505.00	CALL	505.00		$0.10 / 1,675	$0.18 / 1,275	0	0	17.553446%	0.056361	-0.028158	0.002038	0.253582	0.066466
XSP31Aug22P505.00	PUT	505.00		$104.10 / 50	$106.14 / 50	0	0	25.772595%	-0.943639	-0.016910	0.002038	0.253582	-1.506785
XSP31Aug22C500.00	CALL	500.00		$0.16 / 1,375	$0.24 / 1,275	0	0	17.704783%	0.064944	-0.031476	0.002277	0.283322	0.076481
XSP31Aug22P500.00	PUT	500.00		$99.14 / 50	$101.12 / 50	0	0	24.905665%	-0.935056	-0.020340	0.002277	0.283322	-1.481193
XSP31Aug22C495.00	CALL	495.00		$0.24 / 1,475	$0.32 / 1,075	0	0	17.849025%	0.074610	-0.035043	0.002533	0.315262	0.087736
XSP31Aug22P495.00	PUT	495.00		$94.29 / 50	$96.33 / 50	0	0	24.594056%	-0.925390	-0.024018	0.002533	0.315262	-1.454361
XSP31Aug22C490.00	CALL	490.00	$0.98	$0.35 / 1,041	$0.43 / 941	0	0	18.014847%	0.085451	-0.038852	0.002807	0.349327	0.100331
XSP31Aug22P490.00	PUT	490.00		$89.43 / 50	$91.46 / 50	0	0	24.076155%	-0.914549	-0.027939	0.002807	0.349327	-1.426190
XSP31Aug22C485.00	CALL	485.00	$0.90	$0.49 / 1,207	$0.59 / 1,007	0	3	18.210832%	0.097561	-0.042889	0.003097	0.385390	0.114363
XSP31Aug22P485.00	PUT	485.00		$84.61 / 51	$86.60 / 51	0	0	23.578913%	-0.902439	-0.032087	0.003097	0.385390	-1.396580
XSP31Aug22C480.00	CALL	480.00	$1.25	$0.69 / 856	$0.80 / 1,056	0	3	18.449550%	0.111029	-0.047135	0.003401	0.423265	0.129928
XSP31Aug22P480.00	PUT	480.00		$79.84 / 51	$81.87 / 51	0	0	23.269574%	-0.888971	-0.036444	0.003401	0.423265	-1.365438
XSP31Aug22C479.00	CALL	479.00		$0.74 / 839	$0.84 / 839	0	0	18.483256%	0.113893	-0.048007	0.003464	0.431037	0.133233
XSP31Aug22P479.00	PUT	479.00		$78.89 / 51	$80.93 / 51	0	0	23.210597%	-0.886107	-0.037339	0.003464	0.431037	-1.359018
XSP31Aug22C478.00	CALL	478.00		$0.79 / 839	$0.90 / 939	0	0	18.551355%	0.116815	-0.048886	0.003527	0.438870	0.136603
XSP31Aug22P478.00	PUT	478.00		$77.95 / 52	$79.98 / 52	0	0	23.147753%	-0.883185	-0.038240	0.003527	0.438870	-1.352533
XSP31Aug22C477.00	CALL	477.00		$0.84 / 697	$0.95 / 822	0	0	18.587144%	0.119797	-0.049772	0.003590	0.446760	0.140039
XSP31Aug22P477.00	PUT	477.00		$77.01 / 52	$78.99 / 52	0	0	23.030285%	-0.880203	-0.039148	0.003590	0.446760	-1.345982
XSP31Aug22C476.00	CALL	476.00		$0.89 / 680	$1.01 / 805	0	0	18.633088%	0.122838	-0.050664	0.003654	0.454705	0.143542
XSP31Aug22P476.00	PUT	476.00		$76.07 / 52	$78.11 / 52	0	0	23.050903%	-0.877162	-0.040063	0.003654	0.454705	-1.339363
XSP31Aug22C475.00	CALL	475.00		$0.95 / 680	$1.07 / 805	0	0	18.688532%	0.125940	-0.051563	0.003718	0.462704	0.147112
XSP31Aug22P475.00	PUT	475.00		$75.12 / 52	$77.14 / 52	0	0	22.935688%	-0.874060	-0.040984	0.003718	0.462704	-1.332678
XSP31Aug22C474.00	CALL	474.00		$1.01 / 763	$1.14 / 788	0	0	18.748881%	0.129102	-0.052468	0.003783	0.470752	0.150750
XSP31Aug22P474.00	PUT	474.00		$74.21 / 52	$76.24 / 52	0	0	22.956710%	-0.870898	-0.041911	0.003783	0.470752	-1.325924
XSP31Aug22C473.00	CALL	473.00		$1.08 / 663	$1.21 / 788	0	0	18.816249%	0.132326	-0.053378	0.003848	0.478848	0.154457
XSP31Aug22P473.00	PUT	473.00		$73.26 / 52	$75.29 / 52	0	0	22.862583%	-0.867674	-0.042843	0.003848	0.478848	-1.319103
XSP31Aug22C472.00	CALL	472.00	$2.00	$1.15 / 646	$1.28 / 771	0	3	18.873160%	0.135612	-0.054294	0.003913	0.486988	0.158232
XSP31Aug22P472.00	PUT	472.00		$72.36 / 52	$74.39 / 52	0	0	22.883383%	-0.864388	-0.043781	0.003913	0.486988	-1.312212
XSP31Aug22C471.00	CALL	471.00	$9.69	$1.22 / 629	$1.35 / 50	0	1	18.918383%	0.138961	-0.055214	0.003979	0.495169	0.162077
XSP31Aug22P471.00	PUT	471.00		$71.44 / 53	$73.47 / 53	0	0	22.848479%	-0.861039	-0.044724	0.003979	0.495169	-1.305252
XSP31Aug22C470.00	CALL	470.00	$11.04	$1.30 / 612	$1.44 / 737	0	0	19.001293%	0.142373	-0.056139	0.004045	0.503388	0.165992
XSP31Aug22P470.00	PUT	470.00		$70.53 / 53	$72.51 / 53	0	0	22.777631%	-0.857627	-0.045672	0.004045	0.503388	-1.298222
XSP31Aug22C469.00	CALL	469.00		$1.38 / 612	$1.52 / 737	0	0	19.056843%	0.145848	-0.057069	0.004111	0.511641	0.169977
XSP31Aug22P469.00	PUT	469.00		$69.62 / 53	$71.60 / 53	0	0	22.758796%	-0.854152	-0.046623	0.004111	0.511641	-1.291121
XSP31Aug22C468.00	CALL	468.00		$1.47 / 595	$1.61 / 720	0	0	19.128381%	0.149388	-0.058002	0.004178	0.519925	0.174033
XSP31Aug22P468.00	PUT	468.00		$68.71 / 53	$70.74 / 53	0	0	22.786602%	-0.850612	-0.047579	0.004178	0.519925	-1.283950
XSP31Aug22C467.00	CALL	467.00	$2.65	$1.56 / 578	$1.70 / 703	0	3	19.189711%	0.152992	-0.058939	0.004245	0.528237	0.178160
XSP31Aug22P467.00	PUT	467.00		$67.81 / 53	$69.84 / 53	0	0	22.775844%	-0.847008	-0.048538	0.004245	0.528237	-1.276707
XSP31Aug22C466.00	CALL	466.00		$1.65 / 561	$1.80 / 686	0	3	19.253807%	0.156661	-0.059879	0.004312	0.536573	0.182359
XSP31Aug22P466.00	PUT	466.00		$66.91 / 54	$68.94 / 54	0	0	22.757096%	-0.843339	-0.049500	0.004312	0.536573	-1.269393
XSP31Aug22C465.00	CALL	465.00		$1.76 / 561	$1.91 / 686	0	0	19.346647%	0.160396	-0.060822	0.004379	0.544928	0.186630
XSP31Aug22P465.00	PUT	465.00		$66.02 / 54	$68.05 / 54	0	0	22.757179%	-0.839604	-0.050465	0.004379	0.544928	-1.262006
XSP31Aug22C464.00	CALL	464.00		$1.86 / 544	$2.02 / 669	0	0	19.414034%	0.164197	-0.061767	0.004446	0.553300	0.190973
XSP31Aug22P464.00	PUT	464.00		$65.11 / 54	$67.13 / 54	0	0	22.698870%	-0.835803	-0.051433	0.004446	0.553300	-1.254548
XSP31Aug22C463.00	CALL	463.00		$1.97 / 527	$2.13 / 652	0	0	19.485021%	0.168064	-0.062714	0.004514	0.561684	0.195389
XSP31Aug22P463.00	PUT	463.00		$64.25 / 54	$66.28 / 54	0	0	22.754983%	-0.831936	-0.052402	0.004514	0.561684	-1.247017
XSP31Aug22C462.00	CALL	462.00		$2.09 / 510	$2.25 / 635	0	0	19.564223%	0.171998	-0.063662	0.004581	0.570076	0.199877
XSP31Aug22P462.00	PUT	462.00		$63.37 / 55	$65.40 / 55	0	0	22.753620%	-0.828002	-0.053372	0.004581	0.570076	-1.239413
XSP31Aug22C461.00	CALL	461.00	$11.53	$2.21 / 493	$2.38 / 616	0	1	19.645210%	0.175999	-0.064611	0.004648	0.578472	0.204439
XSP31Aug22P461.00	PUT	461.00		$62.48 / 55	$64.50 / 55	0	0	22.719459%	-0.824001	-0.054343	0.004648	0.578472	-1.231736
XSP31Aug22C460.00	CALL	460.00	$5.04	$2.34 / 493	$2.51 / 616	0	1	19.725007%	0.180067	-0.065560	0.004716	0.586867	0.209074
XSP31Aug22P460.00	PUT	460.00		$61.64 / 55	$63.66 / 55	0	0	22.778739%	-0.819933	-0.055315	0.004716	0.586867	-1.223986
XSP31Aug22C459.00	CALL	459.00		$2.47 / 476	$2.64 / 476	0	0	19.795232%	0.184202	-0.066510	0.004783	0.595256	0.213782
XSP31Aug22P459.00	PUT	459.00		$60.76 / 56	$62.78 / 56	0	0	22.758276%	-0.815798	-0.056287	0.004783	0.595256	-1.216163
XSP31Aug22C458.00	CALL	458.00	$3.38	$2.61 / 459	$2.79 / 573	0	2	19.885944%	0.188406	-0.067459	0.004851	0.603637	0.218563
XSP31Aug22P458.00	PUT	458.00		$59.93 / 56	$61.95 / 56	0	0	22.823729%	-0.811594	-0.057258	0.004851	0.603637	-1.208266
XSP31Aug22C457.00	CALL	457.00		$2.76 / 442	$2.94 / 567	0	0	19.974694%	0.192677	-0.068407	0.004918	0.612003	0.223418
XSP31Aug22P457.00	PUT	457.00		$59.08 / 56	$61.06 / 56	0	0	22.805244%	-0.807323	-0.058229	0.004918	0.612003	-1.200296
XSP31Aug22C456.00	CALL	456.00		$2.91 / 425	$3.09 / 531	0	0	20.051436%	0.197017	-0.069353	0.004985	0.620350	0.228346
XSP31Aug22P456.00	PUT	456.00		$58.24 / 57	$60.26 / 57	0	0	22.871501%	-0.802983	-0.059197	0.004985	0.620350	-1.192253
XSP31Aug22C455.00	CALL	455.00		$3.07 / 408	$3.25 / 408	0	0	20.139770%	0.201425	-0.070298	0.005052	0.628673	0.233348
XSP31Aug22P455.00	PUT	455.00		$57.38 / 57	$59.40 / 57	0	0	22.859323%	-0.798575	-0.060164	0.005052	0.628673	-1.184135
XSP31Aug22C454.00	CALL	454.00		$3.23 / 513	$3.42 / 488	0	0	20.221785%	0.205902	-0.071240	0.005119	0.636967	0.238423
XSP31Aug22P454.00	PUT	454.00		$56.58 / 57	$58.60 / 57	0	0	22.940889%	-0.794098	-0.061128	0.005119	0.636967	-1.175945
XSP31Aug22C453.00	CALL	453.00		$3.41 / 488	$3.60 / 488	0	0	20.320497%	0.210447	-0.072178	0.005185	0.645227	0.243571
XSP31Aug22P453.00	PUT	453.00		$55.74 / 58	$57.75 / 58	0	0	22.940726%	-0.789553	-0.062089	0.005185	0.645227	-1.167681
XSP31Aug22C452.00	CALL	452.00	$6.88	$3.59 / 374	$3.78 / 467	0	1	20.411625%	0.215061	-0.073113	0.005251	0.653449	0.248792
XSP31Aug22P452.00	PUT	452.00		$54.92 / 58	$56.94 / 58	0	0	22.982064%	-0.784939	-0.063046	0.005251	0.653449	-1.159345
XSP31Aug22C451.00	CALL	451.00		$3.78 / 374	$3.97 / 467	0	0	20.508353%	0.219743	-0.074043	0.005317	0.661626	0.254087
XSP31Aug22P451.00	PUT	451.00		$54.12 / 59	$56.05 / 59	0	0	22.965559%	-0.780257	-0.063999	0.005317	0.661626	-1.150935
XSP31Aug22C450.00	CALL	450.00		$3.97 / 357	$4.17 / 446	0	0	20.599600%	0.224494	-0.074969	0.005382	0.669753	0.259454
XSP31Aug22P450.00	PUT	450.00		$53.34 / 59	$55.36 / 59	0	0	23.119497%	-0.775506	-0.064947	0.005382	0.669753	-1.142453
XSP31Aug22C449.00	CALL	449.00		$4.17 / 357	$4.38 / 446	0	0	20.699147%	0.229313	-0.075889	0.005447	0.677825	0.264893
XSP31Aug22P449.00	PUT	449.00		$52.55 / 59	$54.57 / 59	0	0	23.176309%	-0.770687	-0.065889	0.005447	0.677825	-1.133898
XSP31Aug22C448.00	CALL	448.00		$4.38 / 340	$4.59 / 425	0	0	20.792478%	0.234201	-0.076803	0.005511	0.685837	0.270404
XSP31Aug22P448.00	PUT	448.00		$51.76 / 60	$53.78 / 60	0	0	23.222399%	-0.765799	-0.066825	0.005511	0.685837	-1.125271
XSP31Aug22C447.00	CALL	447.00		$4.60 / 340	$4.81 / 425	0	0	20.895687%	0.239157	-0.077711	0.005575	0.693784	0.275987
XSP31Aug22P447.00	PUT	447.00		$50.99 / 60	$53.00 / 60	0	0	23.283823%	-0.760843	-0.067755	0.005575	0.693784	-1.116573
XSP31Aug22C446.00	CALL	446.00		$4.83 / 323	$5.04 / 403	0	0	21.002076%	0.244182	-0.078611	0.005638	0.701658	0.281641
XSP31Aug22P446.00	PUT	446.00	$24.34	$50.19 / 61	$52.21 / 61	0	1	23.308961%	-0.755818	-0.068677	0.005638	0.701658	-1.107804
XSP31Aug22C445.00	CALL	445.00		$5.06 / 306	$5.27 / 306	0	0	21.095759%	0.249274	-0.079503	0.005701	0.709455	0.287365
XSP31Aug22P445.00	PUT	445.00	$23.98	$49.43 / 61	$51.44 / 61	0	1	23.367496%	-0.750726	-0.069592	0.005701	0.709455	-1.098964
XSP31Aug22C444.00	CALL	444.00		$5.30 / 306	$5.51 / 306	0	0	21.195483%	0.254433	-0.080386	0.005763	0.717170	0.293160
XSP31Aug22P444.00	PUT	444.00		$48.70 / 62	$50.72 / 62	0	0	23.476837%	-0.745567	-0.070497	0.005763	0.717170	-1.090054
XSP31Aug22C443.00	CALL	443.00		$5.55 / 289	$5.77 / 339	0	0	21.306736%	0.259660	-0.081261	0.005824	0.724795	0.299024
XSP31Aug22P443.00	PUT	443.00		$47.96 / 62	$49.96 / 62	0	0	23.540699%	-0.740340	-0.071394	0.005824	0.724795	-1.081075
XSP31Aug22C442.00	CALL	442.00		$5.80 / 289	$6.02 / 289	0	0	21.400362%	0.264954	-0.082125	0.005885	0.732327	0.304956
XSP31Aug22P442.00	PUT	442.00	$23.17	$47.19 / 63	$49.20 / 63	0	1	23.576940%	-0.735046	-0.072281	0.005885	0.732327	-1.072027
XSP31Aug22C441.00	CALL	441.00		$6.06 / 272	$6.29 / 272	0	0	21.505511%	0.270314	-0.082979	0.005945	0.739758	0.310957
XSP31Aug22P441.00	PUT	441.00		$46.47 / 64	$48.39 / 64	0	0	23.602394%	-0.729686	-0.073157	0.005945	0.739758	-1.062911
XSP31Aug22C440.00	CALL	440.00		$6.34 / 272	$6.56 / 272	0	0	21.610465%	0.275740	-0.083822	0.006003	0.747082	0.317025
XSP31Aug22P440.00	PUT	440.00		$45.76 / 64	$47.78 / 64	0	0	23.765535%	-0.724260	-0.074023	0.006003	0.747082	-1.053728
XSP31Aug22C439.00	CALL	439.00		$6.62 / 322	$6.85 / 272	0	0	21.722304%	0.281231	-0.084653	0.006061	0.754294	0.323159
XSP31Aug22P439.00	PUT	439.00		$45.05 / 65	$47.06 / 65	0	0	23.843578%	-0.718769	-0.074876	0.006061	0.754294	-1.044478
XSP31Aug22C438.00	CALL	438.00		$6.90 / 305	$7.14 / 255	0	0	21.822831%	0.286788	-0.085472	0.006118	0.761389	0.329359
XSP31Aug22P438.00	PUT	438.00		$44.33 / 65	$46.33 / 65	0	0	23.899662%	-0.713212	-0.075717	0.006118	0.761389	-1.035163
XSP31Aug22C437.00	CALL	437.00		$7.20 / 305	$7.44 / 255	0	0	21.934108%	0.292409	-0.086278	0.006174	0.768359	0.335623
XSP31Aug22P437.00	PUT	437.00		$43.65 / 66	$45.66 / 66	0	0	24.013691%	-0.707591	-0.076545	0.006174	0.768359	-1.025784
XSP31Aug22C436.00	CALL	436.00		$7.51 / 288	$7.75 / 238	0	0	22.048297%	0.298094	-0.087070	0.006229	0.775199	0.341951
XSP31Aug22P436.00	PUT	436.00		$42.94 / 67	$44.87 / 67	0	0	24.020095%	-0.701906	-0.077359	0.006229	0.775199	-1.016341
XSP31Aug22C435.00	CALL	435.00		$7.82 / 288	$8.06 / 238	0	0	22.152110%	0.303842	-0.087847	0.006283	0.781903	0.348341
XSP31Aug22P435.00	PUT	435.00		$42.24 / 67	$44.21 / 67	0	0	24.109876%	-0.696158	-0.078159	0.006283	0.781903	-1.006835
XSP31Aug22C434.00	CALL	434.00		$8.14 / 271	$8.38 / 221	0	0	22.259121%	0.309652	-0.088610	0.006336	0.788465	0.354792
XSP31Aug22P434.00	PUT	434.00		$41.59 / 68	$43.59 / 68	0	0	24.249200%	-0.690348	-0.078944	0.006336	0.788465	-0.997268
XSP31Aug22C433.00	CALL	433.00		$8.47 / 271	$8.72 / 221	0	0	22.375197%	0.315524	-0.089357	0.006387	0.794879	0.361304
XSP31Aug22P433.00	PUT	433.00		$40.93 / 69	$42.85 / 69	0	0	24.296548%	-0.684476	-0.079713	0.006387	0.794879	-0.987642
XSP31Aug22C432.00	CALL	432.00		$8.81 / 271	$9.06 / 221	0	0	22.488201%	0.321456	-0.090087	0.006438	0.801139	0.367874
XSP31Aug22P432.00	PUT	432.00		$40.27 / 69	$42.27 / 69	0	0	24.436526%	-0.678544	-0.080465	0.006438	0.801139	-0.977956
XSP31Aug22C431.00	CALL	431.00		$9.16 / 254	$9.40 / 204	0	0	22.597673%	0.327448	-0.090800	0.006487	0.807239	0.374502
XSP31Aug22P431.00	PUT	431.00		$39.64 / 70	$41.65 / 70	0	0	24.560836%	-0.672552	-0.081201	0.006487	0.807239	-0.968213
XSP31Aug22C430.00	CALL	430.00		$9.51 / 254	$9.76 / 204	0	0	22.710012%	0.333499	-0.091496	0.006535	0.813174	0.381186
XSP31Aug22P430.00	PUT	430.00	$38.14	$38.98 / 71	$40.91 / 71	0	1	24.583624%	-0.666501	-0.081919	0.006535	0.813174	-0.958414
XSP31Aug22C429.00	CALL	429.00		$9.87 / 237	$10.12 / 187	0	0	22.818887%	0.339608	-0.092173	0.006581	0.818937	0.387924
XSP31Aug22P429.00	PUT	429.00		$38.37 / 71	$40.37 / 71	0	0	24.752006%	-0.660392	-0.082619	0.006581	0.818937	-0.948560
XSP31Aug22C428.00	CALL	428.00		$10.24 / 237	$10.49 / 187	0	0	22.930586%	0.345774	-0.092832	0.006626	0.824522	0.394716
XSP31Aug22P428.00	PUT	428.00		$37.71 / 72	$39.67 / 72	0	0	24.783400%	-0.654226	-0.083299	0.006626	0.824522	-0.938653
XSP31Aug22C427.00	CALL	427.00		$10.62 / 237	$10.87 / 187	0	0	23.045046%	0.351995	-0.093470	0.006669	0.829924	0.401559
XSP31Aug22P427.00	PUT	427.00		$37.10 / 73	$39.06 / 73	0	0	24.891725%	-0.648005	-0.083960	0.006669	0.829924	-0.928694
XSP31Aug22C426.00	CALL	426.00		$11.00 / 237	$11.26 / 237	0	0	23.156144%	0.358271	-0.094089	0.006711	0.835138	0.408452
XSP31Aug22P426.00	PUT	426.00		$36.51 / 74	$38.43 / 74	0	0	24.991570%	-0.641729	-0.084601	0.006711	0.835138	-0.918686
XSP31Aug22C425.00	CALL	425.00		$11.40 / 220	$11.65 / 170	0	0	23.270012%	0.364601	-0.094686	0.006751	0.840157	0.415394
XSP31Aug22P425.00	PUT	425.00	$13.28	$35.92 / 74	$37.93 / 74	0	6	25.159051%	-0.635399	-0.085221	0.006751	0.840157	-0.908629
XSP31Aug22C424.00	CALL	424.00	$37.63	$11.80 / 220	$12.06 / 220	0	1	23.385887%	0.370983	-0.095262	0.006790	0.844976	0.422382
XSP31Aug22P424.00	PUT	424.00	$34.82	$35.34 / 75	$37.33 / 75	0	1	25.268102%	-0.629017	-0.085819	0.006790	0.844976	-0.898526
XSP31Aug22C423.00	CALL	423.00	$15.33	$12.21 / 220	$12.47 / 220	0	50	23.500583%	0.377415	-0.095816	0.006827	0.849589	0.429414
XSP31Aug22P423.00	PUT	423.00		$34.73 / 76	$36.73 / 76	0	0	25.345201%	-0.622585	-0.086395	0.006827	0.849589	-0.888378
XSP31Aug22C422.00	CALL	422.00		$12.63 / 203	$12.89 / 203	0	0	23.618307%	0.383897	-0.096347	0.006863	0.853992	0.436490
XSP31Aug22P422.00	PUT	422.00		$34.10 / 77	$36.13 / 77	0	0	25.407310%	-0.616103	-0.086948	0.006863	0.853992	-0.878187
XSP31Aug22C421.00	CALL	421.00		$13.06 / 203	$13.32 / 203	0	0	23.733274%	0.390427	-0.096855	0.006896	0.858179	0.443606
XSP31Aug22P421.00	PUT	421.00		$33.59 / 78	$35.52 / 78	0	0	25.525409%	-0.609573	-0.087479	0.006896	0.858179	-0.867955
XSP31Aug22C420.00	CALL	420.00	$26.55	$13.49 / 153	$13.76 / 153	0	1	23.849788%	0.397004	-0.097339	0.006928	0.862144	0.450761
XSP31Aug22P420.00	PUT	420.00	$27.70	$33.05 / 78	$35.04 / 78	0	4	25.692961%	-0.602996	-0.087985	0.006928	0.862144	-0.857685
XSP31Aug22C419.00	CALL	419.00		$13.94 / 153	$14.20 / 153	0	0	23.968857%	0.403626	-0.097799	0.006958	0.865884	0.457953
XSP31Aug22P419.00	PUT	419.00		$32.48 / 79	$34.47 / 79	0	0	25.782765%	-0.596374	-0.088467	0.006958	0.865884	-0.847377
XSP31Aug22C418.00	CALL	418.00		$14.39 / 153	$14.65 / 153	0	0	24.084800%	0.410292	-0.098234	0.006986	0.869392	0.465180
XSP31Aug22P418.00	PUT	418.00		$32.78 / 102	$33.02 / 102	0	0	25.858986%	-0.589708	-0.088924	0.006986	0.869392	-0.837035
XSP31Aug22C417.00	CALL	417.00		$14.84 / 136	$15.11 / 136	0	0	24.197771%	0.417000	-0.098643	0.007013	0.872664	0.472440
XSP31Aug22P417.00	PUT	417.00		$32.24 / 102	$32.48 / 102	0	0	25.967527%	-0.583000	-0.089355	0.007013	0.872664	-0.826660
XSP31Aug22C416.00	CALL	416.00		$15.31 / 136	$15.57 / 136	0	0	24.313616%	0.423748	-0.099026	0.007037	0.875696	0.479729
XSP31Aug22P416.00	PUT	416.00		$31.71 / 102	$31.95 / 102	0	0	26.079624%	-0.576252	-0.089761	0.007037	0.875696	-0.816255
XSP31Aug22C415.00	CALL	415.00	$44.94	$15.78 / 136	$16.05 / 136	0	0	24.432381%	0.430535	-0.099382	0.007059	0.878484	0.487047
XSP31Aug22P415.00	PUT	415.00		$31.19 / 119	$31.43 / 119	0	0	26.195299%	-0.569465	-0.090139	0.007059	0.878484	-0.805822
XSP31Aug22C414.00	CALL	414.00		$16.26 / 136	$16.53 / 136	0	0	24.548429%	0.437359	-0.099712	0.007080	0.881022	0.494391
XSP31Aug22P414.00	PUT	414.00		$30.67 / 119	$30.92 / 119	0	0	26.308918%	-0.562641	-0.090491	0.007080	0.881022	-0.795363
XSP31Aug22C413.00	CALL	413.00		$16.75 / 136	$17.01 / 136	0	0	24.661854%	0.444219	-0.100014	0.007098	0.883306	0.501758
XSP31Aug22P413.00	PUT	413.00		$30.16 / 119	$30.41 / 119	0	0	26.421769%	-0.555781	-0.090816	0.007098	0.883306	-0.784880
XSP31Aug22C412.00	CALL	412.00		$17.24 / 136	$17.51 / 136	0	0	24.779856%	0.451112	-0.100288	0.007114	0.885334	0.509146
XSP31Aug22P412.00	PUT	412.00	$23.71	$29.66 / 119	$29.91 / 119	0	1	26.533919%	-0.548888	-0.091112	0.007114	0.885334	-0.774377
XSP31Aug22C411.00	CALL	411.00		$17.74 / 136	$18.01 / 136	0	0	24.890626%	0.458036	-0.100534	0.007129	0.887101	0.516553
XSP31Aug22P411.00	PUT	411.00		$29.16 / 119	$29.42 / 119	0	0	26.648428%	-0.541964	-0.091380	0.007129	0.887101	-0.763855
XSP31Aug22C410.00	CALL	410.00		$18.25 / 136	$18.52 / 136	0	0	25.008877%	0.464990	-0.100751	0.007141	0.888603	0.523975
XSP31Aug22P410.00	PUT	410.00		$28.68 / 119	$28.93 / 119	0	0	26.766240%	-0.535010	-0.091620	0.007141	0.888603	-0.753317
XSP31Aug22C409.00	CALL	409.00		$18.77 / 119	$19.03 / 119	0	0	25.124299%	0.471972	-0.100939	0.007151	0.889838	0.531411
XSP31Aug22P409.00	PUT	409.00		$28.20 / 119	$28.45 / 119	0	0	26.881973%	-0.528028	-0.091830	0.007151	0.889838	-0.742766
XSP31Aug22C408.00	CALL	408.00		$19.29 / 119	$19.55 / 119	0	0	25.237160%	0.478979	-0.101097	0.007158	0.890802	0.538858
XSP31Aug22P408.00	PUT	408.00		$27.72 / 119	$27.98 / 119	0	0	26.995827%	-0.521021	-0.092011	0.007158	0.890802	-0.732204
XSP31Aug22C407.00	CALL	407.00		$19.82 / 119	$20.08 / 119	0	0	25.353274%	0.486010	-0.101226	0.007164	0.891492	0.546313
XSP31Aug22P407.00	PUT	407.00		$27.26 / 119	$27.51 / 119	0	0	27.113560%	-0.513990	-0.092161	0.007164	0.891492	-0.721633
XSP31Aug22P406.00	PUT	406.00		$26.80 / 119	$27.05 / 119	0	0	27.229672%	-0.506937	-0.092282	0.007167	0.891906	-0.711058
XSP31Aug22C405.00	CALL	405.00		$20.90 / 119	$21.16 / 119	0	0	25.584599%	0.500136	-0.101393	0.007168	0.892041	0.561236
XSP31Aug22P405.00	PUT	405.00		$26.34 / 119	$26.60 / 119	0	0	27.344250%	-0.499864	-0.092373	0.007168	0.892041	-0.700479
XSP31Aug22C404.00	CALL	404.00		$21.44 / 119	$21.70 / 119	0	0	25.688801%	0.507226	-0.101430	0.007167	0.891894	0.568699
XSP31Aug22P404.00	PUT	404.00		$25.89 / 119	$26.15 / 119	0	0	27.457354%	-0.492774	-0.092432	0.007167	0.891894	-0.689901
XSP31Aug22C403.00	CALL	403.00		$22.00 / 119	$22.26 / 119	0	0	25.807886%	0.514331	-0.101437	0.007164	0.891465	0.576160
XSP31Aug22P403.00	PUT	403.00		$25.45 / 119	$25.71 / 119	0	0	27.574641%	-0.485669	-0.092461	0.007164	0.891465	-0.679325
XSP31Aug22C402.00	CALL	402.00		$22.56 / 119	$22.82 / 119	0	0	25.919481%	0.521449	-0.101412	0.007158	0.890751	0.583614
XSP31Aug22P402.00	PUT	402.00		$25.02 / 119	$25.28 / 119	0	0	27.696164%	-0.478551	-0.092459	0.007158	0.890751	-0.668756
XSP31Aug22C401.00	CALL	401.00		$23.12 / 119	$23.38 / 119	0	0	26.022282%	0.528578	-0.101356	0.007150	0.889751	0.591060
XSP31Aug22P401.00	PUT	401.00		$24.59 / 119	$24.85 / 119	0	0	27.811678%	-0.471422	-0.092425	0.007150	0.889751	-0.658194
XSP31Aug22C400.00	CALL	400.00		$23.70 / 119	$23.96 / 119	0	0	26.142939%	0.535716	-0.101269	0.007140	0.888463	0.598494
XSP31Aug22P400.00	PUT	400.00		$24.16 / 119	$24.42 / 119	0	0	27.918534%	-0.464284	-0.092360	0.007140	0.888463	-0.647645
XSP31Aug22C399.00	CALL	399.00		$24.28 / 119	$24.53 / 119	0	0	26.249299%	0.542860	-0.101150	0.007127	0.886888	0.605914
XSP31Aug22P399.00	PUT	399.00		$23.75 / 119	$24.01 / 119	0	0	28.042002%	-0.457140	-0.092263	0.007127	0.886888	-0.637109
XSP31Aug22C398.00	CALL	398.00		$24.86 / 119	$25.12 / 119	0	0	26.359676%	0.550008	-0.100999	0.007112	0.885023	0.613317
XSP31Aug22P398.00	PUT	398.00		$23.34 / 136	$23.60 / 136	0	0	28.158710%	-0.449992	-0.092135	0.007112	0.885023	-0.626591
XSP31Aug22C397.00	CALL	397.00		$25.45 / 119	$25.71 / 119	0	0	26.468512%	0.557158	-0.100817	0.007095	0.882869	0.620700
XSP31Aug22P397.00	PUT	397.00		$22.93 / 136	$23.19 / 136	0	0	28.268701%	-0.442842	-0.091975	0.007095	0.882869	-0.616093
XSP31Aug22C396.00	CALL	396.00		$26.05 / 119	$26.31 / 119	0	0	26.579355%	0.564307	-0.100603	0.007075	0.880426	0.628059
XSP31Aug22P396.00	PUT	396.00		$22.53 / 136	$22.80 / 136	0	0	28.389037%	-0.435693	-0.091783	0.007075	0.880426	-0.605619
XSP31Aug22C395.00	CALL	395.00		$26.65 / 119	$26.91 / 119	0	0	26.687497%	0.571454	-0.100357	0.007053	0.877694	0.635392
XSP31Aug22P395.00	PUT	395.00		$22.14 / 136	$22.40 / 136	0	0	28.502787%	-0.428546	-0.091559	0.007053	0.877694	-0.595171
XSP31Aug22C394.00	CALL	394.00		$27.26 / 119	$27.51 / 119	0	0	26.792048%	0.578595	-0.100079	0.007029	0.874673	0.642695
XSP31Aug22P394.00	PUT	394.00	$8.05	$21.75 / 136	$22.01 / 136	0	1	28.615663%	-0.421405	-0.091304	0.007029	0.874673	-0.584752
XSP31Aug22C393.00	CALL	393.00		$27.88 / 119	$28.13 / 119	0	0	26.906667%	0.585728	-0.099770	0.007002	0.871365	0.649967
XSP31Aug22P393.00	PUT	393.00		$21.37 / 136	$21.63 / 136	0	0	28.733422%	-0.414272	-0.091017	0.007002	0.871365	-0.574365
XSP31Aug22C390.00	CALL	390.00		$29.75 / 102	$30.00 / 102	0	0	27.218992%	0.607058	-0.098654	0.006909	0.859725	0.671557
XSP31Aug22P390.00	PUT	390.00		$20.26 / 136	$20.52 / 136	0	0	29.081789%	-0.392942	-0.089968	0.006909	0.859725	-0.543428
XSP31Aug22C385.00	CALL	385.00		$32.22 / 84	$34.14 / 84	0	0	27.830025%	0.642228	-0.096176	0.006708	0.834731	0.706614
XSP31Aug22P385.00	PUT	385.00	$15.40	$18.52 / 203	$18.78 / 203	0	4	29.666923%	-0.357772	-0.087601	0.006708	0.834731	-0.492795
XSP31Aug22C380.00	CALL	380.00		$35.56 / 79	$37.49 / 79	0	0	28.321821%	0.676667	-0.092960	0.006453	0.803074	0.740190
XSP31Aug22P380.00	PUT	380.00	$9.03	$16.91 / 220	$17.17 / 170	0	6	30.252124%	-0.323333	-0.084497	0.006453	0.803074	-0.443642
XSP31Aug22C375.00	CALL	375.00		$39.00 / 76	$40.96 / 76	0	0	28.787308%	0.710080	-0.089063	0.006150	0.765298	0.771928
XSP31Aug22P375.00	PUT	375.00	$8.26	$15.43 / 237	$15.68 / 237	0	3	30.843678%	-0.289920	-0.080711	0.006150	0.765298	-0.396327
XSP31Aug22C370.00	CALL	370.00		$42.67 / 73	$44.59 / 73	0	0	29.342221%	0.742192	-0.084560	0.005803	0.722116	0.801493
XSP31Aug22P370.00	PUT	370.00	$5.02	$14.06 / 254	$14.30 / 254	0	9	31.428945%	-0.257808	-0.076320	0.005803	0.722116	-0.351186
XSP31Aug22C365.00	CALL	365.00		$46.25 / 70	$48.26 / 70	0	0	29.705382%	0.772749	-0.079544	0.005419	0.674393	0.828585
XSP31Aug22P365.00	PUT	365.00	$8.68	$12.80 / 288	$13.03 / 288	0	21	32.018895%	-0.227251	-0.071415	0.005419	0.674393	-0.308517
XSP31Aug22C360.00	CALL	360.00		$50.14 / 68	$52.08 / 68	0	0	30.231220%	0.801528	-0.074121	0.005007	0.623115	0.852947
XSP31Aug22P360.00	PUT	360.00	$10.43	$11.65 / 255	$11.88 / 305	0	79	32.633873%	-0.198472	-0.066103	0.005007	0.623115	-0.268578
XSP31Aug22C355.00	CALL	355.00		$54.03 / 66	$56.03 / 66	0	0	30.706542%	0.828343	-0.068405	0.004575	0.569354	0.874373
XSP31Aug22P355.00	PUT	355.00		$10.60 / 272	$10.82 / 322	0	0	33.250789%	-0.171657	-0.060498	0.004575	0.569354	-0.231575
XSP31Aug22C350.00	CALL	350.00	$69.85	$58.03 / 64	$60.03 / 64	0	0	31.152445%	0.853052	-0.062518	0.004132	0.514229	0.892713
XSP31Aug22P350.00	PUT	350.00	$8.88	$9.64 / 356	$9.86 / 356	0	1	33.884637%	-0.146948	-0.054723	0.004132	0.514229	-0.197658