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

XSP.IN Option Chain

End of day data from May 11, 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
XSP31Aug22P365.00	PUT	365.00	$13.62	$13.92 / 254	$14.15 / 204	19	21	31.164761%	-0.263055	-0.075680	0.006029	0.714511	-0.349209
XSP31Aug22C520.00	CALL	520.00		$0.01 / 850	$0.08 / 1,450	0	0	18.227182%	0.026232	-0.014788	0.001124	0.133232	0.030364
XSP31Aug22P520.00	PUT	520.00		$124.70 / 50	$127.09 / 50	0	0	26.043159%	-0.973768	-0.003419	0.001124	0.133232	-1.575517
XSP31Aug22C515.00	CALL	515.00		$0.02 / 950	$0.09 / 1,250	0	0	18.029800%	0.030807	-0.016911	0.001285	0.152301	0.035620
XSP31Aug22P515.00	PUT	515.00		$119.74 / 50	$122.13 / 50	0	0	25.470583%	-0.969193	-0.005651	0.001285	0.152301	-1.554820
XSP31Aug22C510.00	CALL	510.00		$0.04 / 1,375	$0.11 / 950	0	0	18.041443%	0.036078	-0.019267	0.001464	0.173455	0.041665
XSP31Aug22P510.00	PUT	510.00		$114.79 / 50	$117.17 / 50	0	0	24.900182%	-0.963922	-0.008117	0.001464	0.173455	-1.533333
XSP31Aug22C505.00	CALL	505.00		$0.07 / 1,575	$0.15 / 1,450	0	0	18.218564%	0.042129	-0.021869	0.001660	0.196793	0.048593
XSP31Aug22P505.00	PUT	505.00		$109.85 / 50	$112.23 / 50	0	0	24.387771%	-0.957871	-0.010828	0.001660	0.196793	-1.510964
XSP31Aug22C500.00	CALL	500.00		$0.12 / 1,050	$0.19 / 850	0	0	18.340628%	0.049048	-0.024725	0.001876	0.222391	0.056501
XSP31Aug22P500.00	PUT	500.00		$104.92 / 50	$107.10 / 1	0	0	23.375244%	-0.950952	-0.013793	0.001876	0.222391	-1.487615
XSP31Aug22C495.00	CALL	495.00		$0.18 / 1,375	$0.26 / 1,050	0	0	18.513037%	0.056930	-0.027841	0.002112	0.250295	0.065491
XSP31Aug22P495.00	PUT	495.00		$100.01 / 50	$102.18 / 1	0	0	22.948049%	-0.943070	-0.017018	0.002112	0.250295	-1.463184
XSP31Aug22C490.00	CALL	490.00	$0.98	$0.27 / 1,033	$0.35 / 1,033	0	0	18.711534%	0.065871	-0.031218	0.002367	0.280513	0.075668
XSP31Aug22P490.00	PUT	490.00		$95.12 / 50	$97.51 / 50	0	0	23.070270%	-0.934129	-0.020505	0.002367	0.280513	-1.437565
XSP31Aug22C485.00	CALL	485.00	$0.90	$0.39 / 799	$0.47 / 924	0	3	18.909985%	0.075972	-0.034854	0.002641	0.313010	0.087141
XSP31Aug22P485.00	PUT	485.00		$90.30 / 51	$92.63 / 51	0	0	22.771261%	-0.924028	-0.024250	0.002641	0.313010	-1.410652
XSP31Aug22C480.00	CALL	480.00	$1.25	$0.54 / 890	$0.64 / 990	0	3	19.123300%	0.087334	-0.038739	0.002934	0.347701	0.100015
XSP31Aug22P480.00	PUT	480.00		$85.46 / 51	$87.84 / 51	0	0	22.511912%	-0.912666	-0.028245	0.002934	0.347701	-1.382336
XSP31Aug22C479.00	CALL	479.00		$0.58 / 765	$0.67 / 765	0	0	19.153751%	0.089767	-0.039545	0.002994	0.354890	0.102767
XSP31Aug22P479.00	PUT	479.00		$84.50 / 51	$86.88 / 51	0	0	22.462593%	-0.910233	-0.029072	0.002994	0.354890	-1.376496
XSP31Aug22C478.00	CALL	478.00		$0.62 / 748	$0.71 / 748	0	0	19.200594%	0.092255	-0.040360	0.003056	0.362160	0.105581
XSP31Aug22P478.00	PUT	478.00		$83.54 / 51	$85.93 / 51	0	0	22.423956%	-0.907745	-0.029909	0.003056	0.362160	-1.370594
XSP31Aug22C477.00	CALL	477.00		$0.66 / 731	$0.76 / 873	0	0	19.262211%	0.094798	-0.041184	0.003118	0.369509	0.108456
XSP31Aug22P477.00	PUT	477.00		$82.59 / 51	$84.97 / 51	0	0	22.380922%	-0.905202	-0.030755	0.003118	0.369509	-1.364631
XSP31Aug22C476.00	CALL	476.00		$0.70 / 731	$0.80 / 731	0	0	19.285934%	0.097399	-0.042017	0.003180	0.376936	0.111394
XSP31Aug22P476.00	PUT	476.00		$81.64 / 51	$84.02 / 51	0	0	22.350036%	-0.902601	-0.031610	0.003180	0.376936	-1.358605
XSP31Aug22C475.00	CALL	475.00		$0.75 / 714	$0.85 / 714	0	0	19.351818%	0.100058	-0.042859	0.003244	0.384438	0.114395
XSP31Aug22P475.00	PUT	475.00		$80.67 / 52	$83.05 / 52	0	0	22.250162%	-0.899942	-0.032474	0.003244	0.384438	-1.352515
XSP31Aug22C474.00	CALL	474.00		$0.80 / 714	$0.90 / 714	0	0	19.402948%	0.102774	-0.043710	0.003308	0.392013	0.117461
XSP31Aug22P474.00	PUT	474.00		$79.75 / 52	$82.13 / 52	0	0	22.305922%	-0.897226	-0.033346	0.003308	0.392013	-1.346362
XSP31Aug22C473.00	CALL	473.00		$0.85 / 697	$0.96 / 822	0	0	19.466409%	0.105550	-0.044568	0.003372	0.399661	0.120591
XSP31Aug22P473.00	PUT	473.00		$78.81 / 52	$81.19 / 52	0	0	22.286848%	-0.894450	-0.034227	0.003372	0.399661	-1.340143
XSP31Aug22C472.00	CALL	472.00	$2.00	$0.90 / 697	$1.01 / 697	0	3	19.496151%	0.108386	-0.045435	0.003437	0.407377	0.123787
XSP31Aug22P472.00	PUT	472.00		$77.87 / 52	$80.25 / 52	0	0	22.268079%	-0.891614	-0.035115	0.003437	0.407377	-1.333859
XSP31Aug22C471.00	CALL	471.00	$9.69	$0.96 / 680	$1.07 / 680	0	1	19.554951%	0.111282	-0.046309	0.003503	0.415161	0.127050
XSP31Aug22P471.00	PUT	471.00		$76.94 / 52	$79.32 / 52	0	0	22.270920%	-0.888718	-0.036012	0.003503	0.415161	-1.327508
XSP31Aug22C470.00	CALL	470.00	$11.04	$1.02 / 663	$1.13 / 663	0	0	19.605996%	0.114239	-0.047191	0.003569	0.423010	0.130379
XSP31Aug22P470.00	PUT	470.00		$76.00 / 52	$78.38 / 52	0	0	22.238700%	-0.885761	-0.036916	0.003569	0.423010	-1.321090
XSP31Aug22C469.00	CALL	469.00		$1.08 / 663	$1.20 / 663	0	0	19.662065%	0.117259	-0.048081	0.003636	0.430921	0.133777
XSP31Aug22P469.00	PUT	469.00		$75.07 / 52	$77.46 / 52	0	0	22.243407%	-0.882741	-0.037827	0.003636	0.430921	-1.314604
XSP31Aug22C468.00	CALL	468.00		$1.15 / 646	$1.27 / 646	0	0	19.729911%	0.120341	-0.048977	0.003703	0.438892	0.137243
XSP31Aug22P468.00	PUT	468.00		$74.15 / 53	$76.53 / 53	0	0	22.241317%	-0.879659	-0.038745	0.003703	0.438892	-1.308050
XSP31Aug22C467.00	CALL	467.00	$2.65	$1.22 / 629	$1.34 / 629	0	3	19.781440%	0.123487	-0.049880	0.003771	0.446920	0.140778
XSP31Aug22P467.00	PUT	467.00		$73.23 / 53	$75.61 / 53	0	0	22.246623%	-0.876513	-0.039670	0.003771	0.446920	-1.301426
XSP31Aug22C466.00	CALL	466.00		$1.29 / 629	$1.42 / 629	0	3	19.840623%	0.126697	-0.050790	0.003839	0.455002	0.144383
XSP31Aug22P466.00	PUT	466.00		$72.31 / 53	$74.69 / 53	0	0	22.245000%	-0.873303	-0.040601	0.003839	0.455002	-1.294733
XSP31Aug22C465.00	CALL	465.00		$1.37 / 612	$1.50 / 612	0	0	19.905296%	0.129971	-0.051705	0.003908	0.463135	0.148058
XSP31Aug22P465.00	PUT	465.00		$71.39 / 53	$73.77 / 53	0	0	22.238941%	-0.870029	-0.041539	0.003908	0.463135	-1.287970
XSP31Aug22C464.00	CALL	464.00		$1.45 / 595	$1.59 / 595	0	0	19.974908%	0.133311	-0.052627	0.003977	0.471316	0.151805
XSP31Aug22P464.00	PUT	464.00		$70.48 / 53	$72.86 / 53	0	0	22.246342%	-0.866689	-0.042482	0.003977	0.471316	-1.281135
XSP31Aug22C463.00	CALL	463.00		$1.54 / 595	$1.67 / 595	0	0	20.029440%	0.136717	-0.053554	0.004046	0.479542	0.155623
XSP31Aug22P463.00	PUT	463.00		$69.58 / 54	$71.95 / 54	0	0	22.263208%	-0.863283	-0.043431	0.004046	0.479542	-1.274229
XSP31Aug22C462.00	CALL	462.00		$1.63 / 578	$1.77 / 578	0	0	20.104475%	0.140190	-0.054485	0.004116	0.487809	0.159513
XSP31Aug22P462.00	PUT	462.00		$68.67 / 54	$71.05 / 54	0	0	22.271577%	-0.859810	-0.044384	0.004116	0.487809	-1.267251
XSP31Aug22C461.00	CALL	461.00	$11.53	$1.72 / 561	$1.87 / 561	0	1	20.167914%	0.143729	-0.055422	0.004186	0.496114	0.163475
XSP31Aug22P461.00	PUT	461.00		$67.77 / 54	$70.15 / 54	0	0	22.283447%	-0.856271	-0.045343	0.004186	0.496114	-1.260200
XSP31Aug22C460.00	CALL	460.00	$5.04	$1.82 / 544	$1.97 / 544	0	1	20.234041%	0.147336	-0.056362	0.004256	0.504453	0.167510
XSP31Aug22P460.00	PUT	460.00		$66.88 / 54	$69.26 / 54	0	0	22.313291%	-0.852664	-0.046305	0.004256	0.504453	-1.253076
XSP31Aug22C459.00	CALL	459.00		$1.93 / 544	$2.07 / 544	0	0	20.302417%	0.151012	-0.057307	0.004327	0.512823	0.171619
XSP31Aug22P459.00	PUT	459.00		$66.03 / 55	$68.35 / 55	0	0	22.355101%	-0.848988	-0.047272	0.004327	0.512823	-1.245879
XSP31Aug22C458.00	CALL	458.00	$3.38	$2.03 / 527	$2.19 / 527	0	2	20.370239%	0.154756	-0.058255	0.004398	0.521220	0.175802
XSP31Aug22P458.00	PUT	458.00		$65.11 / 55	$67.48 / 55	0	0	22.358467%	-0.845244	-0.048242	0.004398	0.521220	-1.238608
XSP31Aug22C457.00	CALL	457.00		$2.15 / 510	$2.30 / 510	0	0	20.443632%	0.158570	-0.059206	0.004469	0.529639	0.180059
XSP31Aug22P457.00	PUT	457.00		$64.23 / 55	$66.60 / 55	0	0	22.386593%	-0.841430	-0.049214	0.004469	0.529639	-1.231263
XSP31Aug22C456.00	CALL	456.00		$2.27 / 493	$2.42 / 493	0	0	20.515460%	0.162453	-0.060160	0.004540	0.538077	0.184391
XSP31Aug22P456.00	PUT	456.00		$63.35 / 55	$65.73 / 55	0	0	22.414927%	-0.837547	-0.050190	0.004540	0.538077	-1.223843
XSP31Aug22C455.00	CALL	455.00		$2.39 / 476	$2.55 / 476	0	0	20.587061%	0.166406	-0.061115	0.004611	0.546529	0.188798
XSP31Aug22P455.00	PUT	455.00		$62.48 / 56	$64.86 / 56	0	0	22.447443%	-0.833594	-0.051167	0.004611	0.546529	-1.216348
XSP31Aug22C454.00	CALL	454.00		$2.52 / 476	$2.68 / 476	0	0	20.660903%	0.170430	-0.062073	0.004683	0.554990	0.193280
XSP31Aug22P454.00	PUT	454.00		$61.62 / 56	$64.00 / 56	0	0	22.491681%	-0.829570	-0.052147	0.004683	0.554990	-1.208778
XSP31Aug22C453.00	CALL	453.00		$2.65 / 459	$2.82 / 459	0	0	20.734100%	0.174524	-0.063031	0.004754	0.563458	0.197837
XSP31Aug22P453.00	PUT	453.00		$60.79 / 56	$63.12 / 56	0	0	22.536904%	-0.825476	-0.053127	0.004754	0.563458	-1.201132
XSP31Aug22C452.00	CALL	452.00	$6.88	$2.79 / 442	$2.96 / 442	0	1	20.806690%	0.178690	-0.063990	0.004826	0.571926	0.202470
XSP31Aug22P452.00	PUT	452.00		$59.91 / 57	$62.29 / 57	0	0	22.572708%	-0.821310	-0.054108	0.004826	0.571926	-1.193411
XSP31Aug22C451.00	CALL	451.00		$2.94 / 425	$3.11 / 425	0	0	20.888981%	0.182927	-0.064949	0.004897	0.580390	0.207178
XSP31Aug22P451.00	PUT	451.00		$59.06 / 57	$61.44 / 57	0	0	22.611630%	-0.817073	-0.055089	0.004897	0.580390	-1.185614
XSP31Aug22C450.00	CALL	450.00		$3.09 / 408	$3.27 / 408	0	0	20.972427%	0.187236	-0.065908	0.004968	0.588846	0.211963
XSP31Aug22P450.00	PUT	450.00		$58.22 / 57	$60.60 / 57	0	0	22.660119%	-0.812764	-0.056069	0.004968	0.588846	-1.177742
XSP31Aug22C449.00	CALL	449.00		$3.25 / 408	$3.43 / 408	0	0	21.051958%	0.191617	-0.066866	0.005040	0.597287	0.216823
XSP31Aug22P449.00	PUT	449.00		$57.39 / 58	$59.76 / 58	0	0	22.707342%	-0.808383	-0.057049	0.005040	0.597287	-1.169793
XSP31Aug22C448.00	CALL	448.00		$3.42 / 391	$3.60 / 391	0	0	21.142524%	0.196070	-0.067822	0.005111	0.605710	0.221760
XSP31Aug22P448.00	PUT	448.00		$56.56 / 58	$58.94 / 58	0	0	22.766592%	-0.803930	-0.058027	0.005111	0.605710	-1.161768
XSP31Aug22C447.00	CALL	447.00		$3.59 / 374	$3.78 / 374	0	0	21.227839%	0.200596	-0.068776	0.005182	0.614109	0.226772
XSP31Aug22P447.00	PUT	447.00		$55.74 / 59	$58.11 / 59	0	0	22.815435%	-0.799404	-0.059003	0.005182	0.614109	-1.153667
XSP31Aug22C446.00	CALL	446.00		$3.77 / 374	$3.96 / 374	0	0	21.313471%	0.205194	-0.069728	0.005252	0.622479	0.231861
XSP31Aug22P446.00	PUT	446.00	$24.34	$54.92 / 59	$57.30 / 59	0	1	22.871575%	-0.794806	-0.059976	0.005252	0.622479	-1.145491
XSP31Aug22C445.00	CALL	445.00		$3.95 / 357	$4.14 / 357	0	0	21.386447%	0.209864	-0.070676	0.005323	0.630815	0.237025
XSP31Aug22P445.00	PUT	445.00	$23.98	$54.14 / 59	$56.47 / 59	0	1	22.938156%	-0.790136	-0.060947	0.005323	0.630815	-1.137239
XSP31Aug22C444.00	CALL	444.00		$4.14 / 357	$4.34 / 357	0	0	21.478440%	0.214608	-0.071620	0.005393	0.639110	0.242264
XSP31Aug22P444.00	PUT	444.00		$53.31 / 60	$55.68 / 60	0	0	22.986620%	-0.785392	-0.061913	0.005393	0.639110	-1.128911
XSP31Aug22C443.00	CALL	443.00		$4.34 / 340	$4.54 / 340	0	0	21.566743%	0.219424	-0.072560	0.005462	0.647359	0.247580
XSP31Aug22P443.00	PUT	443.00		$52.51 / 60	$54.88 / 60	0	0	23.041373%	-0.780576	-0.062875	0.005462	0.647359	-1.120507
XSP31Aug22C442.00	CALL	442.00		$4.55 / 340	$4.74 / 340	0	0	21.651933%	0.224312	-0.073495	0.005531	0.655558	0.252970
XSP31Aug22P442.00	PUT	442.00	$23.17	$51.75 / 61	$54.08 / 61	0	1	23.121102%	-0.775688	-0.063831	0.005531	0.655558	-1.112029
XSP31Aug22C441.00	CALL	441.00		$4.76 / 323	$4.96 / 323	0	0	21.744488%	0.229273	-0.074424	0.005600	0.663699	0.258435
XSP31Aug22P441.00	PUT	441.00		$50.94 / 61	$53.31 / 61	0	0	23.175557%	-0.770727	-0.064782	0.005600	0.663699	-1.103476
XSP31Aug22C440.00	CALL	440.00		$4.97 / 323	$5.18 / 323	0	0	21.824107%	0.234306	-0.075347	0.005668	0.671777	0.263974
XSP31Aug22P440.00	PUT	440.00		$50.17 / 62	$52.54 / 62	0	0	23.250157%	-0.765694	-0.065727	0.005668	0.671777	-1.094848
XSP31Aug22C439.00	CALL	439.00		$5.20 / 306	$5.41 / 306	0	0	21.920565%	0.239412	-0.076263	0.005736	0.679786	0.269587
XSP31Aug22P439.00	PUT	439.00		$49.40 / 62	$51.77 / 62	0	0	23.317204%	-0.760588	-0.066665	0.005736	0.679786	-1.086147
XSP31Aug22C438.00	CALL	438.00		$5.43 / 306	$5.64 / 306	0	0	22.006330%	0.244590	-0.077171	0.005803	0.687721	0.275274
XSP31Aug22P438.00	PUT	438.00		$48.64 / 63	$51.01 / 63	0	0	23.391101%	-0.755410	-0.067595	0.005803	0.687721	-1.077372
XSP31Aug22C437.00	CALL	437.00		$5.68 / 289	$5.89 / 339	0	0	22.109858%	0.249839	-0.078071	0.005869	0.695575	0.281034
XSP31Aug22P437.00	PUT	437.00		$47.89 / 63	$50.26 / 63	0	0	23.469764%	-0.750161	-0.068516	0.005869	0.695575	-1.068524
XSP31Aug22C436.00	CALL	436.00		$5.93 / 289	$6.14 / 289	0	0	22.203326%	0.255160	-0.078962	0.005934	0.703342	0.286866
XSP31Aug22P436.00	PUT	436.00		$47.17 / 64	$49.50 / 64	0	0	23.553742%	-0.744840	-0.069429	0.005934	0.703342	-1.059604
XSP31Aug22C435.00	CALL	435.00		$6.19 / 272	$6.40 / 272	0	0	22.304351%	0.260552	-0.079843	0.005999	0.711016	0.292769
XSP31Aug22P435.00	PUT	435.00		$46.43 / 65	$48.76 / 65	0	0	23.626370%	-0.739448	-0.070332	0.005999	0.711016	-1.050612
XSP31Aug22C434.00	CALL	434.00		$6.45 / 272	$6.66 / 272	0	0	22.390716%	0.266014	-0.080714	0.006063	0.718590	0.298744
XSP31Aug22P434.00	PUT	434.00		$45.70 / 65	$48.03 / 65	0	0	23.708686%	-0.733986	-0.071225	0.006063	0.718590	-1.041549
XSP31Aug22C433.00	CALL	433.00		$6.72 / 255	$6.94 / 255	0	0	22.490476%	0.271547	-0.081573	0.006126	0.726059	0.304788
XSP31Aug22P433.00	PUT	433.00		$44.98 / 66	$47.31 / 66	0	0	23.793617%	-0.728453	-0.072106	0.006126	0.726059	-1.032416
XSP31Aug22C432.00	CALL	432.00		$7.00 / 255	$7.22 / 255	0	0	22.589406%	0.277149	-0.082421	0.006188	0.733416	0.310902
XSP31Aug22P432.00	PUT	432.00		$44.25 / 66	$46.61 / 66	0	0	23.876318%	-0.722851	-0.072976	0.006188	0.733416	-1.023214
XSP31Aug22C431.00	CALL	431.00		$7.29 / 255	$7.51 / 255	0	0	22.688004%	0.282821	-0.083257	0.006249	0.740655	0.317085
XSP31Aug22P431.00	PUT	431.00		$43.56 / 67	$45.89 / 67	0	0	23.963658%	-0.717179	-0.073834	0.006249	0.740655	-1.013944
XSP31Aug22C430.00	CALL	430.00		$7.58 / 238	$7.81 / 238	0	0	22.785491%	0.288561	-0.084079	0.006309	0.747769	0.323334
XSP31Aug22P430.00	PUT	430.00	$38.14	$42.87 / 68	$45.19 / 68	0	1	24.055424%	-0.711439	-0.074678	0.006309	0.747769	-1.004606
XSP31Aug22C429.00	CALL	429.00		$7.88 / 238	$8.11 / 238	0	0	22.879884%	0.294369	-0.084888	0.006368	0.754753	0.329650
XSP31Aug22P429.00	PUT	429.00		$42.17 / 68	$44.50 / 68	0	0	24.137713%	-0.705631	-0.075508	0.006368	0.754753	-0.995202
XSP31Aug22C428.00	CALL	428.00		$8.19 / 221	$8.42 / 221	0	0	22.978006%	0.300245	-0.085682	0.006426	0.761599	0.336031
XSP31Aug22P428.00	PUT	428.00		$41.49 / 69	$43.82 / 69	0	0	24.231233%	-0.699755	-0.076324	0.006426	0.761599	-0.985732
XSP31Aug22C427.00	CALL	427.00		$8.51 / 221	$8.74 / 221	0	0	23.079457%	0.306186	-0.086461	0.006483	0.768301	0.342476
XSP31Aug22P427.00	PUT	427.00		$40.82 / 70	$43.14 / 70	0	0	24.322015%	-0.693814	-0.077125	0.006483	0.768301	-0.976199
XSP31Aug22C426.00	CALL	426.00		$8.84 / 221	$9.07 / 221	0	0	23.184212%	0.312193	-0.087223	0.006538	0.774853	0.348984
XSP31Aug22P426.00	PUT	426.00		$40.15 / 70	$42.48 / 70	0	0	24.417245%	-0.687807	-0.077909	0.006538	0.774853	-0.966603
XSP31Aug22C425.00	CALL	425.00		$9.17 / 204	$9.41 / 254	0	0	23.286149%	0.318265	-0.087969	0.006592	0.781249	0.355554
XSP31Aug22P425.00	PUT	425.00	$13.28	$39.49 / 71	$41.82 / 71	0	6	24.509901%	-0.681735	-0.078677	0.006592	0.781249	-0.956945
XSP31Aug22C424.00	CALL	424.00	$37.63	$9.52 / 204	$9.75 / 204	0	1	23.391362%	0.324400	-0.088698	0.006644	0.787483	0.362183
XSP31Aug22P424.00	PUT	424.00	$34.82	$38.85 / 72	$41.17 / 72	0	1	24.612751%	-0.675600	-0.079428	0.006644	0.787483	-0.947227
XSP31Aug22C423.00	CALL	423.00	$15.33	$9.87 / 187	$10.11 / 237	0	50	23.499733%	0.330598	-0.089409	0.006696	0.793547	0.368872
XSP31Aug22P423.00	PUT	423.00		$38.21 / 73	$40.53 / 73	0	0	24.712913%	-0.669402	-0.080160	0.006696	0.793547	-0.937451
XSP31Aug22C422.00	CALL	422.00		$10.23 / 187	$10.47 / 237	0	0	23.604842%	0.336858	-0.090101	0.006745	0.799436	0.375617
XSP31Aug22P422.00	PUT	422.00		$37.57 / 73	$39.90 / 73	0	0	24.810459%	-0.663142	-0.080874	0.006745	0.799436	-0.927617
XSP31Aug22C421.00	CALL	421.00		$10.60 / 187	$10.84 / 237	0	0	23.713055%	0.343178	-0.090773	0.006793	0.805143	0.382418
XSP31Aug22P421.00	PUT	421.00		$36.95 / 74	$39.27 / 74	0	0	24.911656%	-0.656822	-0.081569	0.006793	0.805143	-0.917728
XSP31Aug22C420.00	CALL	420.00	$26.55	$10.97 / 187	$11.22 / 237	0	1	23.818084%	0.349558	-0.091425	0.006840	0.810663	0.389273
XSP31Aug22P420.00	PUT	420.00	$27.70	$36.33 / 75	$38.65 / 75	0	4	25.010271%	-0.650442	-0.082243	0.006840	0.810663	-0.907785
XSP31Aug22C419.00	CALL	419.00		$11.36 / 170	$11.60 / 220	0	0	23.926189%	0.355996	-0.092057	0.006885	0.815989	0.396180
XSP31Aug22P419.00	PUT	419.00		$35.72 / 76	$38.04 / 76	0	0	25.112480%	-0.644004	-0.082896	0.006885	0.815989	-0.897789
XSP31Aug22C418.00	CALL	418.00		$11.75 / 170	$11.99 / 220	0	0	24.031195%	0.362491	-0.092667	0.006928	0.821116	0.403138
XSP31Aug22P418.00	PUT	418.00		$35.14 / 76	$37.47 / 76	0	0	25.247272%	-0.637509	-0.083528	0.006928	0.821116	-0.887743
XSP31Aug22C417.00	CALL	417.00		$12.15 / 170	$12.39 / 220	0	0	24.137722%	0.369041	-0.093255	0.006970	0.826037	0.410144
XSP31Aug22P417.00	PUT	417.00		$34.52 / 77	$36.84 / 77	0	0	25.316467%	-0.630959	-0.084138	0.006970	0.826037	-0.877649
XSP31Aug22C416.00	CALL	416.00		$12.56 / 153	$12.80 / 203	0	0	24.251764%	0.375645	-0.093820	0.007009	0.830746	0.417197
XSP31Aug22P416.00	PUT	416.00		$33.93 / 78	$36.25 / 78	0	0	25.418598%	-0.624355	-0.084724	0.007009	0.830746	-0.867508
XSP31Aug22C415.00	CALL	415.00	$44.94	$12.97 / 153	$13.22 / 203	0	0	24.356171%	0.382302	-0.094361	0.007047	0.835238	0.424295
XSP31Aug22P415.00	PUT	415.00		$33.35 / 79	$35.67 / 79	0	0	25.518807%	-0.617698	-0.085288	0.007047	0.835238	-0.857322
XSP31Aug22C414.00	CALL	414.00		$13.39 / 153	$13.64 / 203	0	0	24.462209%	0.389010	-0.094879	0.007083	0.839507	0.431435
XSP31Aug22P414.00	PUT	414.00		$32.78 / 80	$35.10 / 80	0	0	25.627183%	-0.610990	-0.085827	0.007083	0.839507	-0.847093
XSP31Aug22C413.00	CALL	413.00		$13.82 / 153	$14.07 / 203	0	0	24.571019%	0.395768	-0.095372	0.007117	0.843548	0.438616
XSP31Aug22P413.00	PUT	413.00		$32.21 / 81	$34.54 / 81	0	0	25.732897%	-0.604232	-0.086342	0.007117	0.843548	-0.836824
XSP31Aug22C412.00	CALL	412.00		$14.26 / 153	$14.51 / 203	0	0	24.682679%	0.402573	-0.095839	0.007150	0.847356	0.445835
XSP31Aug22P412.00	PUT	412.00	$23.71	$32.69 / 102	$32.93 / 102	0	1	25.830207%	-0.597427	-0.086831	0.007150	0.847356	-0.826516
XSP31Aug22C411.00	CALL	411.00		$14.71 / 136	$14.96 / 186	0	0	24.797256%	0.409425	-0.096281	0.007180	0.850924	0.453091
XSP31Aug22P411.00	PUT	411.00		$32.14 / 102	$32.38 / 102	0	0	25.936861%	-0.590575	-0.087295	0.007180	0.850924	-0.816172
XSP31Aug22C410.00	CALL	410.00		$15.16 / 136	$15.42 / 136	0	0	24.908955%	0.416322	-0.096696	0.007208	0.854249	0.460381
XSP31Aug22P410.00	PUT	410.00		$31.60 / 102	$31.84 / 102	0	0	26.046982%	-0.583678	-0.087732	0.007208	0.854249	-0.805795
XSP31Aug22C409.00	CALL	409.00		$15.63 / 136	$15.88 / 136	0	0	25.023716%	0.423261	-0.097084	0.007234	0.857325	0.467702
XSP31Aug22P409.00	PUT	409.00		$31.07 / 119	$31.31 / 119	0	0	26.160594%	-0.576739	-0.088142	0.007234	0.857325	-0.795385
XSP31Aug22C408.00	CALL	408.00		$16.09 / 136	$16.35 / 136	0	0	25.129962%	0.430241	-0.097445	0.007258	0.860147	0.475052
XSP31Aug22P408.00	PUT	408.00		$30.54 / 119	$30.78 / 119	0	0	26.266133%	-0.569759	-0.088525	0.007258	0.860147	-0.784947
XSP31Aug22C407.00	CALL	407.00		$16.57 / 136	$16.83 / 136	0	0	25.245206%	0.437261	-0.097778	0.007279	0.862711	0.482429
XSP31Aug22P407.00	PUT	407.00		$30.02 / 119	$30.26 / 119	0	0	26.375277%	-0.562739	-0.088879	0.007279	0.862711	-0.774481
XSP31Aug22C406.00	CALL	406.00	$23.45	$17.06 / 136	$17.31 / 136	0	0	25.357990%	0.444317	-0.098082	0.007299	0.865013	0.489830
XSP31Aug22P406.00	PUT	406.00		$29.51 / 119	$29.75 / 119	0	0	26.489581%	-0.555683	-0.089205	0.007299	0.865013	-0.763992
XSP31Aug22C405.00	CALL	405.00		$17.55 / 136	$17.80 / 136	0	0	25.470443%	0.451409	-0.098357	0.007316	0.867048	0.497253
XSP31Aug22P405.00	PUT	405.00		$29.00 / 119	$29.25 / 119	0	0	26.596946%	-0.548591	-0.089502	0.007316	0.867048	-0.753481
XSP31Aug22C404.00	CALL	404.00		$18.04 / 136	$18.30 / 136	0	0	25.574550%	0.458534	-0.098603	0.007331	0.868813	0.504695
XSP31Aug22P404.00	PUT	404.00		$28.51 / 119	$28.75 / 119	0	0	26.712288%	-0.541466	-0.089770	0.007331	0.868813	-0.742951
XSP31Aug22C403.00	CALL	403.00		$18.55 / 119	$18.80 / 119	0	0	25.686430%	0.465690	-0.098819	0.007343	0.870303	0.512153
XSP31Aug22P403.00	PUT	403.00		$28.02 / 119	$28.26 / 119	0	0	26.825159%	-0.534310	-0.090008	0.007343	0.870303	-0.732404
XSP31Aug22C402.00	CALL	402.00		$19.06 / 119	$19.32 / 119	0	0	25.801358%	0.472874	-0.099004	0.007353	0.871516	0.519625
XSP31Aug22P402.00	PUT	402.00		$27.53 / 119	$27.78 / 119	0	0	26.935815%	-0.527126	-0.090215	0.007353	0.871516	-0.721844
XSP31Aug22C401.00	CALL	401.00		$19.58 / 119	$19.83 / 119	0	0	25.908090%	0.480086	-0.099159	0.007361	0.872447	0.527107
XSP31Aug22P401.00	PUT	401.00		$27.06 / 119	$27.30 / 119	0	0	27.050173%	-0.519914	-0.090392	0.007361	0.872447	-0.711274
XSP31Aug22C400.00	CALL	400.00		$20.11 / 119	$20.36 / 119	0	0	26.023992%	0.487322	-0.099283	0.007367	0.873095	0.534598
XSP31Aug22P400.00	PUT	400.00		$26.59 / 119	$26.83 / 119	0	0	27.162644%	-0.512678	-0.090537	0.007367	0.873095	-0.700695
XSP31Aug22C399.00	CALL	399.00		$20.64 / 119	$20.89 / 119	0	0	26.132011%	0.494580	-0.099375	0.007370	0.873455	0.542093
XSP31Aug22P399.00	PUT	399.00		$26.12 / 119	$26.37 / 119	0	0	27.273337%	-0.505420	-0.090652	0.007370	0.873455	-0.690111
XSP31Aug22C398.00	CALL	398.00		$21.18 / 119	$21.43 / 119	0	0	26.243692%	0.501859	-0.099436	0.007370	0.873526	0.549591
XSP31Aug22P398.00	PUT	398.00		$25.67 / 119	$25.92 / 119	0	0	27.393777%	-0.498141	-0.090735	0.007370	0.873526	-0.679525
XSP31Aug22C397.00	CALL	397.00		$21.73 / 119	$21.98 / 119	0	0	26.359110%	0.509155	-0.099465	0.007369	0.873306	0.557088
XSP31Aug22P397.00	PUT	397.00		$25.22 / 119	$25.47 / 119	0	0	27.506851%	-0.490845	-0.090785	0.007369	0.873306	-0.668940
XSP31Aug22C396.00	CALL	396.00		$22.28 / 119	$22.53 / 119	0	0	26.466868%	0.516466	-0.099462	0.007364	0.872792	0.564581
XSP31Aug22P396.00	PUT	396.00		$24.77 / 119	$25.02 / 119	0	0	27.612594%	-0.483534	-0.090804	0.007364	0.872792	-0.658359
XSP31Aug22C395.00	CALL	395.00		$22.84 / 119	$23.09 / 119	0	0	26.578472%	0.523791	-0.099426	0.007357	0.871982	0.572068
XSP31Aug22P395.00	PUT	395.00		$24.34 / 119	$24.59 / 119	0	0	27.733979%	-0.476209	-0.090790	0.007357	0.871982	-0.647784
XSP31Aug22C394.00	CALL	394.00		$23.40 / 119	$23.65 / 119	0	0	26.682539%	0.531126	-0.099358	0.007348	0.870876	0.579544
XSP31Aug22P394.00	PUT	394.00	$8.05	$23.91 / 119	$24.16 / 119	0	1	27.848186%	-0.468874	-0.090744	0.007348	0.870876	-0.637219
XSP31Aug22C393.00	CALL	393.00		$23.97 / 119	$24.22 / 119	0	0	26.790608%	0.538469	-0.099258	0.007336	0.869472	0.587008
XSP31Aug22P393.00	PUT	393.00		$23.48 / 119	$23.73 / 119	0	0	27.955255%	-0.461531	-0.090665	0.007336	0.869472	-0.626667
XSP31Aug22C390.00	CALL	390.00		$25.73 / 119	$25.97 / 119	0	0	27.122248%	0.560521	-0.098758	0.007286	0.863465	0.609291
XSP31Aug22P390.00	PUT	390.00		$22.25 / 136	$22.49 / 136	0	0	28.297306%	-0.439479	-0.090232	0.007286	0.863465	-0.595120
XSP31Aug22C385.00	CALL	385.00		$28.76 / 102	$29.00 / 102	0	0	27.651384%	0.597199	-0.097269	0.007151	0.847479	0.645878
XSP31Aug22P385.00	PUT	385.00	$15.40	$20.31 / 136	$20.55 / 136	0	4	28.866252%	-0.402801	-0.088851	0.007151	0.847479	-0.543092
XSP31Aug22C380.00	CALL	380.00		$30.92 / 82	$33.24 / 82	0	0	28.206252%	0.633503	-0.094970	0.006954	0.824156	0.681430
XSP31Aug22P380.00	PUT	380.00	$9.03	$18.51 / 153	$18.76 / 153	0	6	29.438867%	-0.366497	-0.086661	0.006954	0.824156	-0.492098
XSP31Aug22C375.00	CALL	375.00		$34.45 / 78	$36.43 / 78	0	0	28.783987%	0.669105	-0.091894	0.006698	0.793831	0.715552
XSP31Aug22P375.00	PUT	375.00	$8.26	$16.86 / 170	$17.09 / 170	0	3	30.011170%	-0.330895	-0.083695	0.006698	0.793831	-0.442535
XSP31Aug22C370.00	CALL	370.00		$37.68 / 74	$40.00 / 74	0	0	29.246200%	0.703688	-0.088099	0.006388	0.757041	0.747860
XSP31Aug22P370.00	PUT	370.00	$5.02	$15.32 / 237	$15.56 / 237	0	9	30.583255%	-0.296312	-0.080009	0.006388	0.757041	-0.394786
XSP31Aug22C365.00	CALL	365.00		$41.24 / 71	$43.57 / 71	0	0	29.754304%	0.736945	-0.083660	0.006029	0.714511	0.777996
XSP31Aug22C360.00	CALL	360.00		$44.93 / 69	$47.26 / 69	0	0	30.270116%	0.768599	-0.078674	0.005629	0.667136	0.805635
XSP31Aug22P360.00	PUT	360.00	$10.43	$12.63 / 238	$12.85 / 238	0	79	31.745803%	-0.231401	-0.070803	0.005629	0.667136	-0.306129
XSP31Aug22C355.00	CALL	355.00		$48.71 / 66	$51.04 / 66	0	0	30.754293%	0.798402	-0.073251	0.005197	0.615947	0.830500
XSP31Aug22P355.00	PUT	355.00		$11.45 / 255	$11.67 / 255	0	0	32.340454%	-0.201598	-0.065490	0.005197	0.615947	-0.265823
XSP31Aug22C350.00	CALL	350.00	$69.85	$52.65 / 65	$54.98 / 65	0	0	31.322948%	0.826149	-0.067514	0.004743	0.562074	0.852365
XSP31Aug22P350.00	PUT	350.00	$8.88	$10.39 / 322	$10.60 / 272	0	1	32.969198%	-0.173851	-0.059861	0.004743	0.562074	-0.228516