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

XSP.IN Option Chain

End of day data from May 17, 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
XSP31Aug22P360.00	PUT	360.00	$7.46	$7.51 / 323	$7.65 / 323	10	82	30.211454%	-0.149054	-0.057587	0.004249	0.514009	-0.191791
XSP31Aug22P390.00	PUT	390.00	$14.42	$14.38 / 170	$14.54 / 170	4	0	26.816802%	-0.329434	-0.088588	0.006624	0.801197	-0.432220
XSP31Aug22C520.00	CALL	520.00		$0.01 / 1,050	$0.06 / 850	0	0	15.925426%	0.043498	-0.023982	0.001688	0.204180	0.049424
XSP31Aug22P520.00	PUT	520.00		$110.01 / 2	$111.94 / 2	0	0	26.337625%	-0.956502	-0.010585	0.001688	0.204180	-1.470751
XSP31Aug22C515.00	CALL	515.00		$0.02 / 1,050	$0.07 / 850	0	0	15.744122%	0.050590	-0.027085	0.001905	0.230474	0.057411
XSP31Aug22P515.00	PUT	515.00		$105.14 / 50	$106.97 / 50	0	0	25.758524%	-0.949410	-0.013817	0.001905	0.230474	-1.448148
XSP31Aug22C510.00	CALL	510.00		$0.04 / 1,250	$0.10 / 1,657	0	0	15.883724%	0.058657	-0.030465	0.002142	0.259084	0.066477
XSP31Aug22P510.00	PUT	510.00		$100.13 / 1	$102.02 / 1	0	0	24.927941%	-0.941343	-0.017325	0.002142	0.259084	-1.424464
XSP31Aug22C505.00	CALL	505.00		$0.07 / 1,450	$0.13 / 1,350	0	0	15.901932%	0.067795	-0.034121	0.002398	0.290008	0.076726
XSP31Aug22P505.00	PUT	505.00		$95.11 / 50	$97.09 / 2	0	0	24.097413%	-0.932205	-0.021110	0.002398	0.290008	-1.399598
XSP31Aug22C500.00	CALL	500.00		$0.12 / 1,050	$0.18 / 1,657	0	0	16.038043%	0.078103	-0.038051	0.002672	0.323200	0.088262
XSP31Aug22P500.00	PUT	500.00		$90.20 / 50	$92.13 / 50	0	0	23.389253%	-0.921897	-0.025168	0.002672	0.323200	-1.373446
XSP31Aug22C495.00	CALL	495.00		$0.19 / 850	$0.24 / 850	0	0	16.112958%	0.089679	-0.042242	0.002964	0.358558	0.101187
XSP31Aug22P495.00	PUT	495.00		$85.26 / 50	$87.27 / 50	0	0	22.771038%	-0.910321	-0.029489	0.002964	0.358558	-1.345903
XSP31Aug22C490.00	CALL	490.00	$0.98	$0.28 / 1,116	$0.34 / 816	0	0	16.236438%	0.102621	-0.046679	0.003273	0.395924	0.115601
XSP31Aug22P490.00	PUT	490.00		$80.45 / 50	$82.34 / 50	0	0	22.205092%	-0.897379	-0.034054	0.003273	0.395924	-1.316872
XSP31Aug22C485.00	CALL	485.00	$0.90	$0.42 / 782	$0.48 / 782	0	3	16.423592%	0.117023	-0.051334	0.003597	0.435071	0.131597
XSP31Aug22P485.00	PUT	485.00		$75.57 / 51	$77.50 / 51	0	0	21.615002%	-0.882977	-0.038838	0.003597	0.435071	-1.286258
XSP31Aug22C480.00	CALL	480.00	$1.25	$0.61 / 731	$0.68 / 731	0	3	16.634630%	0.132973	-0.056175	0.003933	0.475701	0.149262
XSP31Aug22P480.00	PUT	480.00		$70.77 / 51	$72.75 / 51	0	0	21.202218%	-0.867027	-0.043809	0.003933	0.475701	-1.253977
XSP31Aug22C479.00	CALL	479.00		$0.65 / 831	$0.73 / 831	0	0	16.672966%	0.136356	-0.057162	0.004001	0.483974	0.153002
XSP31Aug22P479.00	PUT	479.00		$69.82 / 51	$71.82 / 1	0	0	21.149173%	-0.863644	-0.044821	0.004001	0.483974	-1.247314
XSP31Aug22C478.00	CALL	478.00		$0.70 / 714	$0.78 / 714	0	0	16.717699%	0.139804	-0.058155	0.004070	0.492288	0.156811
XSP31Aug22P478.00	PUT	478.00		$68.94 / 1	$70.83 / 1	0	0	21.104316%	-0.860196	-0.045839	0.004070	0.492288	-1.240581
XSP31Aug22C477.00	CALL	477.00		$0.76 / 697	$0.83 / 697	0	0	16.772695%	0.143319	-0.059152	0.004139	0.500639	0.160692
XSP31Aug22P477.00	PUT	477.00		$67.95 / 2	$69.89 / 2	0	0	20.979003%	-0.856681	-0.046863	0.004139	0.500639	-1.233777
XSP31Aug22C476.00	CALL	476.00		$0.81 / 697	$0.89 / 697	0	0	16.817469%	0.146900	-0.060154	0.004208	0.509025	0.164643
XSP31Aug22P476.00	PUT	476.00		$67.00 / 52	$69.00 / 52	0	0	20.960403%	-0.853100	-0.047890	0.004208	0.509025	-1.226902
XSP31Aug22C475.00	CALL	475.00		$0.87 / 680	$0.95 / 680	0	0	16.865673%	0.150549	-0.061160	0.004278	0.517441	0.168666
XSP31Aug22P475.00	PUT	475.00		$66.08 / 52	$68.01 / 52	0	0	20.853086%	-0.849451	-0.048922	0.004278	0.517441	-1.219955
XSP31Aug22C474.00	CALL	474.00		$0.94 / 663	$1.02 / 663	0	0	16.941807%	0.154265	-0.062170	0.004348	0.525884	0.172761
XSP31Aug22P474.00	PUT	474.00		$65.20 / 2	$67.08 / 2	0	0	20.863634%	-0.845735	-0.049958	0.004348	0.525884	-1.212937
XSP31Aug22C473.00	CALL	473.00		$1.00 / 646	$1.09 / 646	0	0	16.983028%	0.158050	-0.063183	0.004418	0.534350	0.176928
XSP31Aug22P473.00	PUT	473.00		$64.23 / 2	$66.16 / 2	0	0	20.771251%	-0.841950	-0.050996	0.004418	0.534350	-1.205846
XSP31Aug22C472.00	CALL	472.00	$2.00	$1.08 / 646	$1.16 / 646	0	3	17.048947%	0.161903	-0.064199	0.004488	0.542834	0.181168
XSP31Aug22P472.00	PUT	472.00		$63.29 / 52	$65.29 / 52	0	0	20.765621%	-0.838097	-0.052038	0.004488	0.542834	-1.198683
XSP31Aug22C471.00	CALL	471.00	$9.69	$1.15 / 629	$1.24 / 629	0	1	17.100338%	0.165826	-0.065217	0.004558	0.551333	0.185481
XSP31Aug22P471.00	PUT	471.00		$62.44 / 53	$64.32 / 53	0	0	20.746019%	-0.834174	-0.053082	0.004558	0.551333	-1.191447
XSP31Aug22C470.00	CALL	470.00	$11.04	$1.24 / 612	$1.33 / 612	0	0	17.186648%	0.169817	-0.066237	0.004628	0.559841	0.189867
XSP31Aug22P470.00	PUT	470.00		$61.53 / 53	$63.41 / 53	0	0	20.718532%	-0.830183	-0.054127	0.004628	0.559841	-1.184138
XSP31Aug22C469.00	CALL	469.00		$1.32 / 595	$1.42 / 695	0	0	17.243791%	0.173879	-0.067258	0.004699	0.568356	0.194326
XSP31Aug22P469.00	PUT	469.00		$60.56 / 1	$62.53 / 1	0	0	20.650021%	-0.826121	-0.055174	0.004699	0.568356	-1.176755
XSP31Aug22C468.00	CALL	468.00		$1.41 / 578	$1.51 / 578	0	0	17.299601%	0.178010	-0.068280	0.004769	0.576871	0.198859
XSP31Aug22P468.00	PUT	468.00		$59.66 / 53	$61.65 / 2	0	0	20.655188%	-0.821990	-0.056222	0.004769	0.576871	-1.169299
XSP31Aug22C467.00	CALL	467.00	$2.65	$1.51 / 561	$1.61 / 561	0	3	17.372610%	0.182213	-0.069302	0.004840	0.585382	0.203465
XSP31Aug22P467.00	PUT	467.00		$58.76 / 54	$60.76 / 54	0	0	20.640491%	-0.817787	-0.057270	0.004840	0.585382	-1.161769
XSP31Aug22C466.00	CALL	466.00		$1.61 / 544	$1.71 / 544	0	3	17.432132%	0.186485	-0.070324	0.004910	0.593885	0.208146
XSP31Aug22P466.00	PUT	466.00		$57.93 / 54	$59.81 / 54	0	0	20.628383%	-0.813515	-0.058318	0.004910	0.593885	-1.154165
XSP31Aug22C465.00	CALL	465.00		$1.72 / 544	$1.82 / 544	0	0	17.505558%	0.190829	-0.071345	0.004980	0.602375	0.212900
XSP31Aug22P465.00	PUT	465.00		$56.99 / 1	$58.98 / 1	0	0	20.621010%	-0.809171	-0.059364	0.004980	0.602375	-1.146488
XSP31Aug22C464.00	CALL	464.00		$1.83 / 527	$1.94 / 527	0	0	17.575681%	0.195243	-0.072364	0.005050	0.610846	0.217728
XSP31Aug22P464.00	PUT	464.00		$56.12 / 54	$58.05 / 54	0	0	20.574058%	-0.804757	-0.060410	0.005050	0.610846	-1.138736
XSP31Aug22C463.00	CALL	463.00		$1.96 / 510	$2.06 / 510	0	0	17.659671%	0.199729	-0.073382	0.005120	0.619294	0.222630
XSP31Aug22P463.00	PUT	463.00		$55.24 / 55	$57.23 / 55	0	0	20.622105%	-0.800271	-0.061453	0.005120	0.619294	-1.130911
XSP31Aug22C462.00	CALL	462.00		$2.08 / 493	$2.19 / 493	0	0	17.730083%	0.204286	-0.074397	0.005189	0.627713	0.227606
XSP31Aug22P462.00	PUT	462.00		$54.43 / 55	$56.31 / 55	0	0	20.630891%	-0.795714	-0.062493	0.005189	0.627713	-1.123011
XSP31Aug22C461.00	CALL	461.00	$11.53	$2.22 / 476	$2.33 / 476	0	1	17.818096%	0.208915	-0.075408	0.005259	0.636098	0.232656
XSP31Aug22P461.00	PUT	461.00		$53.59 / 55	$55.42 / 55	0	0	20.629812%	-0.791085	-0.063531	0.005259	0.636098	-1.115038
XSP31Aug22C460.00	CALL	460.00	$5.04	$2.36 / 459	$2.47 / 459	0	1	17.892285%	0.213615	-0.076416	0.005328	0.644444	0.237779
XSP31Aug22P460.00	PUT	460.00		$52.72 / 56	$54.59 / 56	0	0	20.650175%	-0.786385	-0.064564	0.005328	0.644444	-1.106992
XSP31Aug22C459.00	CALL	459.00		$2.51 / 442	$2.62 / 442	0	0	17.978224%	0.218387	-0.077419	0.005396	0.652745	0.242975
XSP31Aug22P459.00	PUT	459.00		$51.83 / 56	$53.75 / 56	0	0	20.636322%	-0.781613	-0.065593	0.005396	0.652745	-1.098872
XSP31Aug22C458.00	CALL	458.00	$3.38	$2.66 / 425	$2.78 / 425	0	2	18.057701%	0.223230	-0.078417	0.005465	0.660995	0.248244
XSP31Aug22P458.00	PUT	458.00		$50.98 / 57	$52.94 / 57	0	0	20.672841%	-0.776770	-0.066617	0.005465	0.660995	-1.090679
XSP31Aug22C457.00	CALL	457.00		$2.82 / 408	$2.94 / 408	0	0	18.136690%	0.228144	-0.079409	0.005532	0.669189	0.253587
XSP31Aug22P457.00	PUT	457.00		$50.20 / 57	$52.08 / 57	0	0	20.720544%	-0.771856	-0.067634	0.005532	0.669189	-1.082414
XSP31Aug22C456.00	CALL	456.00		$2.99 / 391	$3.12 / 391	0	0	18.230737%	0.233130	-0.080394	0.005600	0.677321	0.259001
XSP31Aug22P456.00	PUT	456.00		$49.38 / 58	$51.25 / 58	0	0	20.749442%	-0.766870	-0.068646	0.005600	0.677321	-1.074076
XSP31Aug22C455.00	CALL	455.00		$3.17 / 374	$3.30 / 374	0	0	18.320263%	0.238186	-0.081372	0.005666	0.685385	0.264488
XSP31Aug22P455.00	PUT	455.00		$48.56 / 58	$50.44 / 58	0	0	20.785201%	-0.761814	-0.069650	0.005666	0.685385	-1.065666
XSP31Aug22C454.00	CALL	454.00		$3.35 / 374	$3.48 / 374	0	0	18.396510%	0.243314	-0.082343	0.005732	0.693375	0.270046
XSP31Aug22P454.00	PUT	454.00		$47.77 / 58	$49.60 / 58	0	0	20.813584%	-0.756686	-0.070646	0.005732	0.693375	-1.057184
XSP31Aug22C453.00	CALL	453.00		$3.55 / 357	$3.68 / 357	0	0	18.498084%	0.248511	-0.083305	0.005798	0.701285	0.275675
XSP31Aug22P453.00	PUT	453.00		$46.92 / 59	$48.83 / 59	0	0	20.841684%	-0.751489	-0.071634	0.005798	0.701285	-1.048632
XSP31Aug22C452.00	CALL	452.00	$6.88	$3.75 / 357	$3.88 / 357	0	1	18.582027%	0.253780	-0.084257	0.005862	0.709110	0.281374
XSP31Aug22P452.00	PUT	452.00		$46.18 / 59	$48.01 / 59	0	0	20.905110%	-0.746220	-0.072612	0.005862	0.709110	-1.040009
XSP31Aug22C451.00	CALL	451.00		$3.96 / 340	$4.10 / 340	0	0	18.682123%	0.259118	-0.085200	0.005926	0.716843	0.287143
XSP31Aug22P451.00	PUT	451.00		$45.38 / 60	$47.25 / 60	0	0	20.960670%	-0.740882	-0.073580	0.005926	0.716843	-1.031317
XSP31Aug22C450.00	CALL	450.00		$4.18 / 323	$4.32 / 323	0	0	18.778861%	0.264526	-0.086132	0.005989	0.724478	0.292981
XSP31Aug22P450.00	PUT	450.00		$44.61 / 61	$46.48 / 61	0	0	21.021701%	-0.735474	-0.074538	0.005989	0.724478	-1.022555
XSP31Aug22C449.00	CALL	449.00		$4.41 / 323	$4.55 / 323	0	0	18.873978%	0.270002	-0.087053	0.006052	0.732009	0.298888
XSP31Aug22P449.00	PUT	449.00		$43.79 / 61	$45.75 / 61	0	0	21.063382%	-0.729998	-0.075484	0.006052	0.732009	-1.013725
XSP31Aug22C448.00	CALL	448.00		$4.65 / 306	$4.79 / 306	0	0	18.975753%	0.275548	-0.087961	0.006113	0.739430	0.304861
XSP31Aug22P448.00	PUT	448.00		$43.08 / 62	$44.95 / 62	0	0	21.127471%	-0.724452	-0.076419	0.006113	0.739430	-1.004828
XSP31Aug22C447.00	CALL	447.00		$4.90 / 306	$5.04 / 306	0	0	19.078274%	0.281161	-0.088857	0.006173	0.746734	0.310902
XSP31Aug22P447.00	PUT	447.00		$42.27 / 62	$44.14 / 62	0	0	21.103361%	-0.718839	-0.077340	0.006173	0.746734	-0.995864
XSP31Aug22C446.00	CALL	446.00		$5.15 / 289	$5.29 / 289	0	0	19.169240%	0.286842	-0.089739	0.006233	0.753915	0.317008
XSP31Aug22P446.00	PUT	446.00	$24.34	$41.59 / 63	$43.46 / 63	0	1	21.254469%	-0.713158	-0.078248	0.006233	0.753915	-0.986835
XSP31Aug22C445.00	CALL	445.00		$5.41 / 289	$5.56 / 289	0	0	19.271095%	0.292589	-0.090606	0.006291	0.760967	0.323179
XSP31Aug22P445.00	PUT	445.00	$23.98	$40.86 / 64	$42.72 / 64	0	1	21.317112%	-0.707411	-0.079141	0.006291	0.760967	-0.977741
XSP31Aug22C444.00	CALL	444.00		$5.68 / 272	$5.83 / 272	0	0	19.368542%	0.298403	-0.091459	0.006348	0.767883	0.329413
XSP31Aug22P444.00	PUT	444.00		$40.09 / 64	$42.03 / 64	0	0	21.374707%	-0.701597	-0.080019	0.006348	0.767883	-0.968583
XSP31Aug22C443.00	CALL	443.00		$5.97 / 272	$6.11 / 272	0	0	19.473520%	0.304281	-0.092296	0.006404	0.774658	0.335710
XSP31Aug22P443.00	PUT	443.00		$39.41 / 65	$41.28 / 65	0	0	21.448046%	-0.695719	-0.080882	0.006404	0.774658	-0.959362
XSP31Aug22C442.00	CALL	442.00		$6.25 / 255	$6.40 / 255	0	0	19.564853%	0.310225	-0.093116	0.006459	0.781285	0.342068
XSP31Aug22P442.00	PUT	442.00	$23.17	$38.71 / 66	$40.57 / 66	0	1	21.522630%	-0.689775	-0.081728	0.006459	0.781285	-0.950081
XSP31Aug22C441.00	CALL	441.00		$6.55 / 238	$6.70 / 255	0	0	19.669528%	0.316232	-0.093919	0.006513	0.787758	0.348486
XSP31Aug22P441.00	PUT	441.00		$37.97 / 66	$39.93 / 66	0	0	21.607128%	-0.683768	-0.082557	0.006513	0.787758	-0.940739
XSP31Aug22C440.00	CALL	440.00		$6.86 / 238	$7.01 / 238	0	0	19.771902%	0.322301	-0.094704	0.006565	0.794070	0.354963
XSP31Aug22P440.00	PUT	440.00		$37.28 / 67	$39.24 / 67	0	0	21.681867%	-0.677699	-0.083368	0.006565	0.794070	-0.931339
XSP31Aug22C439.00	CALL	439.00		$7.17 / 238	$7.33 / 238	0	0	19.873894%	0.328432	-0.095470	0.006616	0.800216	0.361498
XSP31Aug22P439.00	PUT	439.00		$36.64 / 68	$38.51 / 68	0	0	21.753432%	-0.671568	-0.084160	0.006616	0.800216	-0.921881
XSP31Aug22C438.00	CALL	438.00		$7.50 / 221	$7.65 / 221	0	0	19.975407%	0.334624	-0.096217	0.006665	0.806188	0.368088
XSP31Aug22P438.00	PUT	438.00		$35.98 / 69	$37.84 / 69	0	0	21.841105%	-0.665376	-0.084932	0.006665	0.806188	-0.912368
XSP31Aug22C437.00	CALL	437.00		$7.84 / 221	$7.99 / 221	0	0	20.085174%	0.340876	-0.096944	0.006713	0.811982	0.374732
XSP31Aug22P437.00	PUT	437.00		$35.28 / 69	$37.23 / 69	0	0	21.931631%	-0.659124	-0.085685	0.006713	0.811982	-0.902799
XSP31Aug22C436.00	CALL	436.00		$8.18 / 204	$8.34 / 204	0	0	20.189985%	0.347186	-0.097650	0.006759	0.817591	0.381430
XSP31Aug22P436.00	PUT	436.00		$34.66 / 70	$36.53 / 70	0	0	22.006053%	-0.652814	-0.086416	0.006759	0.817591	-0.893179
XSP31Aug22C435.00	CALL	435.00		$8.53 / 204	$8.69 / 204	0	0	20.290008%	0.353554	-0.098334	0.006804	0.823009	0.388179
XSP31Aug22P435.00	PUT	435.00		$33.99 / 71	$35.88 / 71	0	0	22.071029%	-0.646446	-0.087127	0.006804	0.823009	-0.883506
XSP31Aug22C434.00	CALL	434.00		$8.90 / 187	$9.05 / 187	0	0	20.397979%	0.359977	-0.098996	0.006847	0.828229	0.394977
XSP31Aug22P434.00	PUT	434.00		$33.39 / 72	$35.25 / 72	0	0	22.182285%	-0.640023	-0.087814	0.006847	0.828229	-0.873785
XSP31Aug22C433.00	CALL	433.00		$9.26 / 187	$9.43 / 187	0	0	20.501192%	0.366455	-0.099635	0.006889	0.833247	0.401823
XSP31Aug22P433.00	PUT	433.00		$32.76 / 73	$34.62 / 73	0	0	22.265233%	-0.633545	-0.088479	0.006889	0.833247	-0.864015
XSP31Aug22C432.00	CALL	432.00		$9.65 / 187	$9.81 / 187	0	0	20.612129%	0.372987	-0.100250	0.006928	0.838057	0.408715
XSP31Aug22P432.00	PUT	432.00		$32.15 / 74	$34.01 / 74	0	0	22.361916%	-0.627013	-0.089120	0.006928	0.838057	-0.854200
XSP31Aug22C431.00	CALL	431.00		$10.03 / 170	$10.20 / 170	0	0	20.711219%	0.379570	-0.100841	0.006966	0.842652	0.415652
XSP31Aug22P431.00	PUT	431.00		$31.54 / 75	$33.40 / 75	0	0	22.452085%	-0.620430	-0.089737	0.006966	0.842652	-0.844340
XSP31Aug22C430.00	CALL	430.00		$10.43 / 170	$10.60 / 170	0	0	20.820778%	0.386204	-0.101408	0.007003	0.847027	0.422630
XSP31Aug22P430.00	PUT	430.00	$38.14	$30.96 / 75	$32.78 / 75	0	1	22.544396%	-0.613796	-0.090329	0.007003	0.847027	-0.834438
XSP31Aug22C429.00	CALL	429.00		$10.84 / 170	$11.00 / 170	0	0	20.925631%	0.392887	-0.101948	0.007037	0.851177	0.429649
XSP31Aug22P429.00	PUT	429.00		$30.37 / 76	$32.19 / 76	0	0	22.633804%	-0.607113	-0.090895	0.007037	0.851177	-0.824496
XSP31Aug22C428.00	CALL	428.00		$11.25 / 153	$11.42 / 153	0	0	21.026614%	0.399618	-0.102462	0.007069	0.855097	0.436705
XSP31Aug22P428.00	PUT	428.00		$29.79 / 77	$31.61 / 77	0	0	22.730393%	-0.600382	-0.091435	0.007069	0.855097	-0.814516
XSP31Aug22C427.00	CALL	427.00		$11.68 / 153	$11.84 / 153	0	0	21.133838%	0.406394	-0.102950	0.007100	0.858781	0.443798
XSP31Aug22P427.00	PUT	427.00		$29.21 / 78	$31.04 / 78	0	0	22.823369%	-0.593606	-0.091948	0.007100	0.858781	-0.804500
XSP31Aug22C426.00	CALL	426.00		$12.11 / 153	$12.28 / 153	0	0	21.242411%	0.413215	-0.103410	0.007128	0.862225	0.450924
XSP31Aug22P426.00	PUT	426.00		$28.66 / 79	$30.48 / 79	0	0	22.930398%	-0.586785	-0.092434	0.007128	0.862225	-0.794450
XSP31Aug22C425.00	CALL	425.00		$12.55 / 153	$12.72 / 153	0	0	21.346591%	0.420077	-0.103841	0.007155	0.865423	0.458082
XSP31Aug22P425.00	PUT	425.00	$13.28	$28.09 / 81	$29.91 / 81	0	6	23.010704%	-0.579923	-0.092892	0.007155	0.865423	-0.784369
XSP31Aug22C424.00	CALL	424.00	$37.63	$13.01 / 153	$13.17 / 153	0	1	21.458189%	0.426981	-0.104245	0.007179	0.868370	0.465270
XSP31Aug22P424.00	PUT	424.00	$34.82	$28.33 / 102	$28.49 / 102	0	1	23.058938%	-0.573019	-0.093321	0.007179	0.868370	-0.774258
XSP31Aug22C423.00	CALL	423.00	$15.33	$13.47 / 136	$13.63 / 136	0	50	21.565619%	0.433923	-0.104619	0.007201	0.871064	0.472484
XSP31Aug22P423.00	PUT	423.00		$27.79 / 102	$27.96 / 102	0	0	23.161919%	-0.566077	-0.093721	0.007201	0.871064	-0.764120
XSP31Aug22C422.00	CALL	422.00		$13.94 / 136	$14.10 / 136	0	0	21.674789%	0.440902	-0.104963	0.007221	0.873498	0.479723
XSP31Aug22P422.00	PUT	422.00		$27.27 / 102	$27.43 / 102	0	0	23.267409%	-0.559098	-0.094091	0.007221	0.873498	-0.753958
XSP31Aug22C421.00	CALL	421.00		$14.41 / 136	$14.58 / 136	0	0	21.780022%	0.447917	-0.105278	0.007239	0.875669	0.486984
XSP31Aug22P421.00	PUT	421.00		$26.75 / 119	$26.92 / 119	0	0	23.375445%	-0.552083	-0.094431	0.007239	0.875669	-0.743773
XSP31Aug22C420.00	CALL	420.00	$26.55	$14.90 / 136	$15.07 / 136	0	1	21.892875%	0.454964	-0.105561	0.007255	0.877572	0.494265
XSP31Aug22P420.00	PUT	420.00	$27.70	$26.24 / 119	$26.41 / 119	0	4	23.481993%	-0.545036	-0.094740	0.007255	0.877572	-0.733569
XSP31Aug22C419.00	CALL	419.00		$15.39 / 136	$15.56 / 136	0	0	21.998582%	0.462042	-0.105814	0.007269	0.879205	0.501562
XSP31Aug22P419.00	PUT	419.00		$25.74 / 119	$25.90 / 119	0	0	23.580523%	-0.537958	-0.095019	0.007269	0.879205	-0.723348
XSP31Aug22C418.00	CALL	418.00		$15.89 / 136	$16.06 / 136	0	0	22.100374%	0.469150	-0.106035	0.007280	0.880564	0.508875
XSP31Aug22P418.00	PUT	418.00		$25.24 / 119	$25.41 / 119	0	0	23.686069%	-0.530850	-0.095266	0.007280	0.880564	-0.713113
XSP31Aug22C417.00	CALL	417.00		$16.41 / 136	$16.58 / 136	0	0	22.219996%	0.476284	-0.106224	0.007289	0.881645	0.516199
XSP31Aug22P417.00	PUT	417.00		$24.76 / 119	$24.93 / 119	0	0	23.799607%	-0.523716	-0.095481	0.007289	0.881645	-0.702865
XSP31Aug22C416.00	CALL	416.00		$16.92 / 119	$17.09 / 119	0	0	22.318681%	0.483443	-0.106381	0.007295	0.882445	0.523532
XSP31Aug22P416.00	PUT	416.00		$24.28 / 119	$24.45 / 119	0	0	23.904356%	-0.516557	-0.095663	0.007295	0.882445	-0.692609
XSP31Aug22C415.00	CALL	415.00	$44.94	$17.45 / 119	$17.62 / 119	0	0	22.430756%	0.490625	-0.106506	0.007300	0.882962	0.530871
XSP31Aug22P415.00	PUT	415.00		$23.81 / 119	$23.98 / 119	0	0	24.011868%	-0.509375	-0.095813	0.007300	0.882962	-0.682346
XSP31Aug22C414.00	CALL	414.00		$17.98 / 119	$18.15 / 119	0	0	22.533732%	0.497827	-0.106597	0.007302	0.883193	0.538214
XSP31Aug22P414.00	PUT	414.00		$23.35 / 119	$23.52 / 119	0	0	24.122285%	-0.502173	-0.095931	0.007302	0.883193	-0.672079
XSP31Aug22C413.00	CALL	413.00		$18.53 / 119	$18.70 / 119	0	0	22.650411%	0.505047	-0.106655	0.007301	0.883135	0.545558
XSP31Aug22P413.00	PUT	413.00		$22.89 / 119	$23.07 / 119	0	0	24.230062%	-0.494953	-0.096014	0.007301	0.883135	-0.661812
XSP31Aug22C412.00	CALL	412.00		$19.08 / 119	$19.24 / 119	0	0	22.752600%	0.512283	-0.106680	0.007298	0.882787	0.552900
XSP31Aug22P412.00	PUT	412.00	$23.71	$22.45 / 119	$22.62 / 119	0	1	24.340953%	-0.487717	-0.096065	0.007298	0.882787	-0.651546
XSP31Aug22C411.00	CALL	411.00		$19.63 / 119	$19.80 / 119	0	0	22.857378%	0.519533	-0.106670	0.007293	0.882147	0.560238
XSP31Aug22P411.00	PUT	411.00		$22.01 / 119	$22.18 / 119	0	0	24.449371%	-0.480467	-0.096081	0.007293	0.882147	-0.641286
XSP31Aug22C410.00	CALL	410.00		$20.20 / 119	$20.37 / 119	0	0	22.971901%	0.526793	-0.106627	0.007285	0.881213	0.567567
XSP31Aug22P410.00	PUT	410.00		$21.58 / 119	$21.75 / 119	0	0	24.558607%	-0.473207	-0.096064	0.007285	0.881213	-0.631033
XSP31Aug22C409.00	CALL	409.00		$20.77 / 119	$20.94 / 119	0	0	23.075064%	0.534063	-0.106550	0.007275	0.879985	0.574886
XSP31Aug22P409.00	PUT	409.00		$21.16 / 119	$21.33 / 119	0	0	24.676117%	-0.465937	-0.096013	0.007275	0.879985	-0.620791
XSP31Aug22C408.00	CALL	408.00		$21.35 / 119	$21.52 / 119	0	0	23.182491%	0.541339	-0.106439	0.007262	0.878460	0.582191
XSP31Aug22P408.00	PUT	408.00		$20.74 / 119	$20.91 / 119	0	0	24.783256%	-0.458661	-0.095927	0.007262	0.878460	-0.610562
XSP31Aug22C407.00	CALL	407.00		$21.94 / 119	$22.10 / 119	0	0	23.287193%	0.548618	-0.106293	0.007247	0.876639	0.589479
XSP31Aug22P407.00	PUT	407.00		$20.33 / 136	$20.50 / 136	0	0	24.893925%	-0.451382	-0.095807	0.007247	0.876639	-0.600350
XSP31Aug22C406.00	CALL	406.00	$23.45	$22.53 / 119	$22.70 / 119	0	0	23.394962%	0.555900	-0.106113	0.007230	0.874521	0.596748
XSP31Aug22P406.00	PUT	406.00		$19.93 / 136	$20.10 / 136	0	0	25.008234%	-0.444100	-0.095652	0.007230	0.874521	-0.590158
XSP31Aug22C405.00	CALL	405.00		$23.13 / 119	$23.30 / 119	0	0	23.500161%	0.563180	-0.105898	0.007210	0.872107	0.603995
XSP31Aug22P405.00	PUT	405.00		$19.53 / 136	$19.70 / 136	0	0	25.114824%	-0.436820	-0.095464	0.007210	0.872107	-0.579988
XSP31Aug22C404.00	CALL	404.00		$23.74 / 119	$23.90 / 119	0	0	23.602821%	0.570457	-0.105649	0.007188	0.869396	0.611215
XSP31Aug22P404.00	PUT	404.00		$19.14 / 136	$19.31 / 136	0	0	25.225187%	-0.429543	-0.095240	0.007188	0.869396	-0.569844
XSP31Aug22C403.00	CALL	403.00		$24.35 / 119	$24.52 / 119	0	0	23.708707%	0.577729	-0.105366	0.007163	0.866389	0.618407
XSP31Aug22P403.00	PUT	403.00		$18.76 / 136	$18.93 / 136	0	0	25.339394%	-0.422271	-0.094983	0.007163	0.866389	-0.559729
XSP31Aug22C402.00	CALL	402.00		$24.97 / 119	$25.14 / 119	0	0	23.812037%	0.584991	-0.105048	0.007135	0.863086	0.625567
XSP31Aug22P402.00	PUT	402.00		$18.39 / 136	$18.56 / 136	0	0	25.457491%	-0.415009	-0.094691	0.007135	0.863086	-0.549645
XSP31Aug22C401.00	CALL	401.00		$25.60 / 102	$25.76 / 102	0	0	23.912710%	0.592243	-0.104696	0.007106	0.859490	0.632693
XSP31Aug22P401.00	PUT	401.00		$18.02 / 136	$18.19 / 136	0	0	25.567867%	-0.407757	-0.094365	0.007106	0.859490	-0.539596
XSP31Aug22C400.00	CALL	400.00		$26.23 / 102	$26.40 / 102	0	0	24.021417%	0.599481	-0.104310	0.007073	0.855602	0.639780
XSP31Aug22P400.00	PUT	400.00		$17.66 / 136	$17.83 / 136	0	0	25.682034%	-0.400519	-0.094004	0.007073	0.855602	-0.529585
XSP31Aug22C399.00	CALL	399.00		$26.87 / 102	$27.04 / 102	0	0	24.123213%	0.606704	-0.103890	0.007039	0.851423	0.646827
XSP31Aug22P399.00	PUT	399.00		$17.30 / 136	$17.47 / 136	0	0	25.793182%	-0.393296	-0.093610	0.007039	0.851423	-0.519615
XSP31Aug22C398.00	CALL	398.00		$27.52 / 102	$27.68 / 102	0	0	24.224579%	0.613907	-0.103437	0.007002	0.846956	0.653830
XSP31Aug22P398.00	PUT	398.00		$16.95 / 153	$17.12 / 153	0	0	25.904461%	-0.386093	-0.093183	0.007002	0.846956	-0.509689
XSP31Aug22C397.00	CALL	397.00		$27.31 / 83	$29.20 / 83	0	0	24.330000%	0.621090	-0.102950	0.006963	0.842202	0.660786
XSP31Aug22P397.00	PUT	397.00		$16.61 / 153	$16.78 / 153	0	0	26.021426%	-0.378910	-0.092722	0.006963	0.842202	-0.499809
XSP31Aug22C396.00	CALL	396.00		$27.97 / 82	$29.82 / 82	0	0	24.409760%	0.628249	-0.102430	0.006921	0.837166	0.667692
XSP31Aug22P396.00	PUT	396.00		$16.28 / 153	$16.44 / 153	0	0	26.137205%	-0.371751	-0.092227	0.006921	0.837166	-0.489980
XSP31Aug22C395.00	CALL	395.00		$28.64 / 81	$30.49 / 81	0	0	24.517599%	0.635382	-0.101877	0.006877	0.831850	0.674545
XSP31Aug22P395.00	PUT	395.00		$15.95 / 153	$16.11 / 153	0	0	26.251872%	-0.364618	-0.091700	0.006877	0.831850	-0.480204
XSP31Aug22C394.00	CALL	394.00		$29.30 / 80	$31.19 / 80	0	0	24.629922%	0.642486	-0.101292	0.006831	0.826256	0.681342
XSP31Aug22P394.00	PUT	394.00	$8.05	$15.62 / 153	$15.79 / 153	0	1	26.365492%	-0.357514	-0.091141	0.006831	0.826256	-0.470483
XSP31Aug22C393.00	CALL	393.00		$29.98 / 79	$31.87 / 79	0	0	24.734713%	0.649559	-0.100675	0.006782	0.820391	0.688080
XSP31Aug22P393.00	PUT	393.00		$15.30 / 170	$15.47 / 170	0	0	26.478128%	-0.350441	-0.090550	0.006782	0.820391	-0.460822
XSP31Aug22C390.00	CALL	390.00		$32.04 / 77	$33.93 / 77	0	0	25.027828%	0.670566	-0.098636	0.006624	0.801197	0.707912
XSP31Aug22C385.00	CALL	385.00		$35.59 / 73	$37.48 / 73	0	0	25.519977%	0.704726	-0.094647	0.006318	0.764188	0.739517
XSP31Aug22P385.00	PUT	385.00	$15.93	$12.95 / 204	$13.11 / 204	0	13	27.388338%	-0.295274	-0.084728	0.006318	0.764188	-0.385997
XSP31Aug22C380.00	CALL	380.00		$39.25 / 70	$41.11 / 70	0	0	25.951514%	0.737570	-0.089989	0.005965	0.721543	0.769023
XSP31Aug22P380.00	PUT	380.00	$9.03	$11.65 / 221	$11.80 / 221	0	6	27.956451%	-0.262430	-0.080199	0.005965	0.721543	-0.341875
XSP31Aug22C375.00	CALL	375.00		$43.04 / 68	$44.94 / 68	0	0	26.430699%	0.768829	-0.084762	0.005573	0.674148	0.796123
XSP31Aug22P375.00	PUT	375.00	$18.99	$10.46 / 238	$10.61 / 238	0	4	28.520555%	-0.231171	-0.075100	0.005573	0.674148	-0.300157
XSP31Aug22C370.00	CALL	370.00		$46.93 / 1	$48.83 / 1	0	0	26.851590%	0.798268	-0.079080	0.005151	0.623015	0.820557
XSP31Aug22P370.00	PUT	370.00	$5.02	$9.37 / 272	$9.52 / 272	0	9	29.072857%	-0.201732	-0.069548	0.005151	0.623015	-0.261106
XSP31Aug22C365.00	CALL	365.00		$50.91 / 64	$52.86 / 2	0	0	27.273766%	0.825691	-0.073070	0.004706	0.569250	0.842113
XSP31Aug22P365.00	PUT	365.00	$13.62	$8.39 / 306	$8.53 / 306	0	20	29.632198%	-0.174309	-0.063666	0.004706	0.569250	-0.224933
XSP31Aug22C360.00	CALL	360.00		$55.01 / 62	$56.92 / 62	0	0	27.644681%	0.850946	-0.066863	0.004249	0.514009	0.860638
XSP31Aug22C355.00	CALL	355.00		$59.21 / 1	$61.04 / 1	0	0	27.975522%	0.873930	-0.060591	0.003790	0.458452	0.876040
XSP31Aug22P355.00	PUT	355.00		$6.72 / 357	$6.85 / 357	0	0	30.793752%	-0.126070	-0.051445	0.003790	0.458452	-0.161772
XSP31Aug22C350.00	CALL	350.00	$69.85	$63.46 / 59	$65.38 / 59	0	0	28.393741%	0.894591	-0.054384	0.003337	0.403693	0.888289
XSP31Aug22P350.00	PUT	350.00	$8.88	$6.01 / 374	$6.13 / 374	0	1	31.383944%	-0.105409	-0.045367	0.003337	0.403693	-0.134906