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

XSP.IN Option Chain

End of day data from May 23, 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
XSP31Aug22P395.00	PUT	395.00	$20.76	$19.73 / 136	$20.02 / 136	15	0	25.987446%	-0.447410	-0.098622	0.007451	0.826696	-0.545615
XSP31Aug22P390.00	PUT	390.00	$18.40	$17.90 / 136	$18.10 / 136	10	4	26.642282%	-0.409981	-0.097317	0.007325	0.812631	-0.497813
XSP31Aug22P385.00	PUT	385.00	$17.85	$16.14 / 153	$16.33 / 153	1	13	27.237812%	-0.372890	-0.095085	0.007132	0.791255	-0.450907
XSP31Aug22C520.00	CALL	520.00		$0.02 / 1,075	$0.08 / 975	0	0	18.847944%	0.027024	-0.016663	0.001175	0.130395	0.028268
XSP31Aug22P520.00	PUT	520.00		$120.99 / 50	$122.92 / 50	0	0	26.939201%	-0.972976	-0.002767	0.001175	0.130395	-1.406747
XSP31Aug22C515.00	CALL	515.00		$0.03 / 1,575	$0.10 / 1,375	0	0	18.750358%	0.031862	-0.019113	0.001348	0.149503	0.033291
XSP31Aug22P515.00	PUT	515.00		$116.10 / 50	$118.02 / 50	0	0	26.679916%	-0.968138	-0.005351	0.001348	0.149503	-1.387926
XSP31Aug22C510.00	CALL	510.00		$0.05 / 1,575	$0.12 / 1,375	0	0	18.668774%	0.037451	-0.021837	0.001539	0.170731	0.039085
XSP31Aug22P510.00	PUT	510.00		$111.13 / 50	$113.05 / 50	0	0	25.955349%	-0.962549	-0.008209	0.001539	0.170731	-1.368334
XSP31Aug22C505.00	CALL	505.00		$0.08 / 1,075	$0.15 / 1,575	0	0	18.670588%	0.043884	-0.024848	0.001750	0.194175	0.045742
XSP31Aug22P505.00	PUT	505.00		$106.18 / 50	$108.10 / 50	0	0	25.316921%	-0.956116	-0.011354	0.001750	0.194175	-1.347879
XSP31Aug22C500.00	CALL	500.00		$0.11 / 1,575	$0.18 / 1,075	0	0	18.517878%	0.051257	-0.028156	0.001982	0.219902	0.053357
XSP31Aug22P500.00	PUT	500.00		$101.23 / 50	$103.15 / 50	0	0	24.651346%	-0.948743	-0.014795	0.001982	0.219902	-1.326465
XSP31Aug22C495.00	CALL	495.00		$0.16 / 1,175	$0.23 / 1,175	0	0	18.517142%	0.059672	-0.031765	0.002235	0.247949	0.062031
XSP31Aug22P495.00	PUT	495.00		$96.28 / 50	$98.21 / 50	0	0	23.983344%	-0.940328	-0.018537	0.002235	0.247949	-1.303993
XSP31Aug22C490.00	CALL	490.00	$0.98	$0.22 / 1,475	$0.29 / 975	0	0	18.459758%	0.069235	-0.035676	0.002509	0.278309	0.071868
XSP31Aug22P490.00	PUT	490.00		$91.36 / 50	$93.29 / 50	0	0	23.395693%	-0.930765	-0.022582	0.002509	0.278309	-1.280358
XSP31Aug22C485.00	CALL	485.00	$0.90	$0.30 / 1,441	$0.38 / 1,141	0	3	18.470680%	0.080053	-0.039883	0.002803	0.310927	0.082970
XSP31Aug22P485.00	PUT	485.00		$86.46 / 50	$88.45 / 50	0	0	22.972807%	-0.919947	-0.026923	0.002803	0.310927	-1.255457
XSP31Aug22C480.00	CALL	480.00	$1.25	$0.41 / 1,207	$0.49 / 907	0	3	18.477121%	0.092234	-0.044373	0.003116	0.345691	0.095442
XSP31Aug22P480.00	PUT	480.00		$81.60 / 50	$83.53 / 50	0	0	22.405991%	-0.907766	-0.031547	0.003116	0.345691	-1.229188
XSP31Aug22C479.00	CALL	479.00		$0.44 / 907	$0.52 / 907	0	0	18.508752%	0.094843	-0.045303	0.003181	0.352886	0.098109
XSP31Aug22P479.00	PUT	479.00		$80.65 / 50	$82.57 / 50	0	0	22.371472%	-0.905157	-0.032504	0.003181	0.352886	-1.223761
XSP31Aug22C478.00	CALL	478.00		$0.47 / 907	$0.55 / 907	0	0	18.530422%	0.097511	-0.046244	0.003246	0.360159	0.100836
XSP31Aug22P478.00	PUT	478.00		$79.68 / 50	$81.61 / 50	0	0	22.298685%	-0.902489	-0.033471	0.003246	0.360159	-1.218275
XSP31Aug22C477.00	CALL	477.00		$0.50 / 890	$0.58 / 890	0	0	18.539319%	0.100241	-0.047194	0.003313	0.367508	0.103623
XSP31Aug22P477.00	PUT	477.00		$78.72 / 50	$80.63 / 50	0	0	22.198866%	-0.899759	-0.034448	0.003313	0.367508	-1.212728
XSP31Aug22C476.00	CALL	476.00		$0.53 / 890	$0.61 / 890	0	0	18.539679%	0.103031	-0.048155	0.003379	0.374929	0.106471
XSP31Aug22P476.00	PUT	476.00		$77.75 / 50	$79.68 / 50	0	0	22.133937%	-0.896969	-0.035435	0.003379	0.374929	-1.207120
XSP31Aug22C475.00	CALL	475.00		$0.56 / 873	$0.65 / 873	0	0	18.560540%	0.105884	-0.049125	0.003447	0.382422	0.109380
XSP31Aug22P475.00	PUT	475.00		$76.72 / 50	$78.65 / 50	0	0	21.819590%	-0.894116	-0.036432	0.003447	0.382422	-1.201451
XSP31Aug22C474.00	CALL	474.00		$0.59 / 1,173	$0.68 / 873	0	0	18.544478%	0.108799	-0.050104	0.003515	0.389983	0.112353
XSP31Aug22P474.00	PUT	474.00		$75.83 / 50	$77.75 / 50	0	0	21.974914%	-0.891201	-0.037438	0.003515	0.389983	-1.195719
XSP31Aug22C473.00	CALL	473.00		$0.63 / 956	$0.72 / 856	0	0	18.572485%	0.111778	-0.051092	0.003584	0.397612	0.115388
XSP31Aug22P473.00	PUT	473.00		$74.87 / 51	$76.80 / 51	0	0	21.915063%	-0.888222	-0.038453	0.003584	0.397612	-1.189924
XSP31Aug22C472.00	CALL	472.00	$0.42	$0.67 / 856	$0.76 / 856	0	2	18.592571%	0.114821	-0.052089	0.003653	0.405304	0.118487
XSP31Aug22P472.00	PUT	472.00		$73.92 / 51	$75.84 / 51	0	0	21.850855%	-0.885179	-0.039476	0.003653	0.405304	-1.184066
XSP31Aug22C471.00	CALL	471.00	$9.69	$0.71 / 939	$0.81 / 839	0	1	18.622948%	0.117930	-0.053094	0.003723	0.413058	0.121650
XSP31Aug22P471.00	PUT	471.00		$72.96 / 51	$74.88 / 51	0	0	21.766341%	-0.882070	-0.040508	0.003723	0.413058	-1.178142
XSP31Aug22C470.00	CALL	470.00	$11.04	$0.76 / 822	$0.85 / 822	0	0	18.644514%	0.121104	-0.054107	0.003794	0.420871	0.124879
XSP31Aug22P470.00	PUT	470.00		$72.01 / 51	$73.94 / 51	0	0	21.725673%	-0.878896	-0.041548	0.003794	0.420871	-1.172154
XSP31Aug22C469.00	CALL	469.00		$0.80 / 922	$0.90 / 822	0	0	18.653295%	0.124345	-0.055128	0.003864	0.428740	0.128173
XSP31Aug22P469.00	PUT	469.00		$71.07 / 51	$72.98 / 51	0	0	21.661383%	-0.875655	-0.042596	0.003864	0.428740	-1.166100
XSP31Aug22C468.00	CALL	468.00		$0.85 / 780	$0.95 / 805	0	0	18.678349%	0.127653	-0.056157	0.003936	0.436662	0.131534
XSP31Aug22P468.00	PUT	468.00		$70.12 / 51	$72.05 / 51	0	0	21.624582%	-0.872347	-0.043651	0.003936	0.436662	-1.159980
XSP31Aug22C467.00	CALL	467.00	$0.59	$0.91 / 680	$1.01 / 805	0	2	18.730983%	0.131029	-0.057192	0.004008	0.444633	0.134961
XSP31Aug22P467.00	PUT	467.00		$69.18 / 51	$71.10 / 51	0	0	21.567287%	-0.868971	-0.044712	0.004008	0.444633	-1.153793
XSP31Aug22C466.00	CALL	466.00		$0.96 / 663	$1.07 / 788	0	3	18.754225%	0.134474	-0.058233	0.004080	0.452652	0.138456
XSP31Aug22P466.00	PUT	466.00		$68.24 / 51	$70.17 / 51	0	0	21.533728%	-0.865526	-0.045781	0.004080	0.452652	-1.147538
XSP31Aug22C465.00	CALL	465.00		$1.02 / 646	$1.13 / 771	0	0	18.784175%	0.137988	-0.059281	0.004153	0.460713	0.142019
XSP31Aug22P465.00	PUT	465.00		$67.31 / 51	$69.23 / 51	0	0	21.494548%	-0.862012	-0.046855	0.004153	0.460713	-1.141216
XSP31Aug22C464.00	CALL	464.00		$1.09 / 646	$1.19 / 771	0	0	18.823200%	0.141572	-0.060334	0.004226	0.468814	0.145650
XSP31Aug22P464.00	PUT	464.00		$66.38 / 52	$68.29 / 52	0	0	21.449432%	-0.858428	-0.047935	0.004226	0.468814	-1.134825
XSP31Aug22C463.00	CALL	463.00		$1.15 / 629	$1.26 / 754	0	0	18.849482%	0.145226	-0.061393	0.004299	0.476951	0.149351
XSP31Aug22P463.00	PUT	463.00		$65.45 / 52	$67.37 / 52	0	0	21.427167%	-0.854774	-0.049021	0.004299	0.476951	-1.128365
XSP31Aug22C462.00	CALL	462.00		$1.22 / 612	$1.34 / 737	0	0	18.900037%	0.148951	-0.062456	0.004373	0.485120	0.153120
XSP31Aug22P462.00	PUT	462.00		$64.52 / 52	$66.44 / 52	0	0	21.380457%	-0.851049	-0.050111	0.004373	0.485120	-1.121836
XSP31Aug22C461.00	CALL	461.00	$11.53	$1.30 / 612	$1.41 / 737	0	1	18.938940%	0.152748	-0.063524	0.004447	0.493318	0.156959
XSP31Aug22P461.00	PUT	461.00		$63.60 / 52	$65.52 / 52	0	0	21.358845%	-0.847252	-0.051205	0.004447	0.493318	-1.115237
XSP31Aug22C460.00	CALL	460.00	$5.04	$1.38 / 595	$1.50 / 720	0	1	18.998704%	0.156618	-0.064595	0.004521	0.501540	0.160869
XSP31Aug22P460.00	PUT	460.00		$62.69 / 52	$64.61 / 52	0	0	21.353702%	-0.843382	-0.052303	0.004521	0.501540	-1.108568
XSP31Aug22C459.00	CALL	459.00		$1.46 / 578	$1.58 / 703	0	0	19.027957%	0.160559	-0.065670	0.004595	0.509782	0.164849
XSP31Aug22P459.00	PUT	459.00		$61.74 / 53	$63.67 / 53	0	0	21.254275%	-0.839441	-0.053404	0.004595	0.509782	-1.101828
XSP31Aug22C458.00	CALL	458.00	$3.38	$1.55 / 561	$1.67 / 686	0	2	19.077772%	0.164574	-0.066747	0.004669	0.518040	0.168900
XSP31Aug22P458.00	PUT	458.00		$60.87 / 53	$62.80 / 53	0	0	21.332371%	-0.835426	-0.054508	0.004669	0.518040	-1.095018
XSP31Aug22C457.00	CALL	457.00		$1.64 / 544	$1.77 / 669	0	0	19.129987%	0.168662	-0.067826	0.004744	0.526310	0.173022
XSP31Aug22P457.00	PUT	457.00		$59.97 / 53	$61.90 / 53	0	0	21.329842%	-0.831338	-0.055614	0.004744	0.526310	-1.088136
XSP31Aug22C456.00	CALL	456.00		$1.74 / 544	$1.87 / 669	0	0	19.184152%	0.172824	-0.068907	0.004818	0.534586	0.177215
XSP31Aug22P456.00	PUT	456.00		$59.07 / 53	$61.00 / 53	0	0	21.321217%	-0.827176	-0.056722	0.004818	0.534586	-1.081183
XSP31Aug22C455.00	CALL	455.00		$1.84 / 527	$1.97 / 652	0	0	19.224535%	0.177061	-0.069989	0.004893	0.542865	0.181480
XSP31Aug22P455.00	PUT	455.00		$58.18 / 53	$60.11 / 53	0	0	21.322787%	-0.822939	-0.057830	0.004893	0.542865	-1.074159
XSP31Aug22C454.00	CALL	454.00		$1.95 / 510	$2.08 / 635	0	0	19.283123%	0.181372	-0.071071	0.004968	0.551140	0.185816
XSP31Aug22P454.00	PUT	454.00		$57.26 / 54	$59.18 / 54	0	0	21.240775%	-0.818628	-0.058939	0.004968	0.551140	-1.067063
XSP31Aug22C453.00	CALL	453.00		$2.06 / 616	$2.20 / 618	0	0	19.340032%	0.185757	-0.072153	0.005042	0.559409	0.190224
XSP31Aug22P453.00	PUT	453.00		$56.38 / 54	$58.30 / 54	0	0	21.250497%	-0.814243	-0.060048	0.005042	0.559409	-1.059895
XSP31Aug22C452.00	CALL	452.00	$6.88	$2.18 / 595	$2.32 / 601	0	1	19.395843%	0.190218	-0.073234	0.005117	0.567665	0.194704
XSP31Aug22P452.00	PUT	452.00		$55.54 / 54	$57.47 / 54	0	0	21.350149%	-0.809782	-0.061155	0.005117	0.567665	-1.052656
XSP31Aug22C451.00	CALL	451.00		$2.31 / 573	$2.45 / 584	0	0	19.465796%	0.194754	-0.074313	0.005191	0.575903	0.199256
XSP31Aug22P451.00	PUT	451.00		$54.67 / 55	$56.60 / 55	0	0	21.362214%	-0.805246	-0.062262	0.005191	0.575903	-1.045344
XSP31Aug22C450.00	CALL	450.00		$2.44 / 573	$2.59 / 584	0	0	19.532530%	0.199366	-0.075391	0.005265	0.584118	0.203879
XSP31Aug22P450.00	PUT	450.00		$53.81 / 55	$55.74 / 55	0	0	21.388203%	-0.800634	-0.063366	0.005265	0.584118	-1.037961
XSP31Aug22C449.00	CALL	449.00		$2.58 / 442	$2.73 / 552	0	0	19.599632%	0.204053	-0.076465	0.005339	0.592305	0.208575
XSP31Aug22P449.00	PUT	449.00		$52.95 / 55	$54.87 / 55	0	0	21.395854%	-0.795947	-0.064467	0.005339	0.592305	-1.030506
XSP31Aug22C448.00	CALL	448.00		$2.73 / 425	$2.87 / 531	0	0	19.663295%	0.208816	-0.077536	0.005412	0.600458	0.213342
XSP31Aug22P448.00	PUT	448.00		$52.11 / 56	$54.03 / 56	0	0	21.439450%	-0.791184	-0.065564	0.005412	0.600458	-1.022979
XSP31Aug22C447.00	CALL	447.00		$2.88 / 408	$3.03 / 510	0	0	19.737757%	0.213655	-0.078603	0.005485	0.608572	0.218181
XSP31Aug22P447.00	PUT	447.00		$51.26 / 56	$53.19 / 56	0	0	21.466327%	-0.786345	-0.066658	0.005485	0.608572	-1.015381
XSP31Aug22C446.00	CALL	446.00		$3.04 / 391	$3.19 / 488	0	0	19.809157%	0.218569	-0.079664	0.005558	0.616640	0.223090
XSP31Aug22P446.00	PUT	446.00	$24.34	$50.43 / 56	$52.35 / 56	0	1	21.499626%	-0.781431	-0.067746	0.005558	0.616640	-1.007711
XSP31Aug22C445.00	CALL	445.00		$3.20 / 374	$3.36 / 471	0	0	19.877778%	0.223560	-0.080720	0.005630	0.624658	0.228071
XSP31Aug22P445.00	PUT	445.00	$23.98	$49.60 / 57	$51.53 / 57	0	1	21.546076%	-0.776440	-0.068829	0.005630	0.624658	-0.999971
XSP31Aug22C444.00	CALL	444.00		$3.37 / 374	$3.53 / 467	0	0	19.943602%	0.228625	-0.081770	0.005702	0.632619	0.233123
XSP31Aug22P444.00	PUT	444.00		$48.77 / 57	$50.70 / 57	0	0	21.571323%	-0.771375	-0.069905	0.005702	0.632619	-0.992159
XSP31Aug22C443.00	CALL	443.00		$3.55 / 357	$3.71 / 446	0	0	20.017472%	0.233767	-0.082812	0.005773	0.640517	0.238245
XSP31Aug22P443.00	PUT	443.00		$47.96 / 58	$49.88 / 58	0	0	21.611502%	-0.766233	-0.070974	0.005773	0.640517	-0.984278
XSP31Aug22C442.00	CALL	442.00		$3.74 / 357	$3.90 / 446	0	0	20.095425%	0.238983	-0.083846	0.005844	0.648347	0.243437
XSP31Aug22P442.00	PUT	442.00	$23.17	$47.15 / 58	$49.08 / 58	0	1	21.663366%	-0.761017	-0.072035	0.005844	0.648347	-0.976326
XSP31Aug22C441.00	CALL	441.00		$3.93 / 452	$4.10 / 425	0	0	20.173439%	0.244275	-0.084872	0.005914	0.656102	0.248698
XSP31Aug22P441.00	PUT	441.00		$46.35 / 59	$48.28 / 59	0	0	21.711862%	-0.755725	-0.073088	0.005914	0.656102	-0.968305
XSP31Aug22C440.00	CALL	440.00		$4.13 / 452	$4.30 / 425	0	0	20.246291%	0.249641	-0.085888	0.005983	0.663776	0.254029
XSP31Aug22P440.00	PUT	440.00		$45.56 / 59	$47.48 / 59	0	0	21.757098%	-0.750359	-0.074130	0.005983	0.663776	-0.960215
XSP31Aug22C439.00	CALL	439.00		$4.34 / 403	$4.51 / 323	0	0	20.323684%	0.255082	-0.086894	0.006051	0.671363	0.259427
XSP31Aug22P439.00	PUT	439.00		$44.67 / 60	$46.65 / 60	0	0	21.688134%	-0.744918	-0.075163	0.006051	0.671363	-0.952057
XSP31Aug22C438.00	CALL	438.00		$4.56 / 407	$4.73 / 382	0	0	20.407552%	0.260596	-0.087889	0.006119	0.678857	0.264894
XSP31Aug22P438.00	PUT	438.00		$44.00 / 60	$45.93 / 60	0	0	21.879600%	-0.739404	-0.076185	0.006119	0.678857	-0.943831
XSP31Aug22C437.00	CALL	437.00		$4.79 / 401	$4.96 / 382	0	0	20.493156%	0.266185	-0.088872	0.006186	0.686250	0.270427
XSP31Aug22P437.00	PUT	437.00		$43.13 / 61	$45.11 / 61	0	0	21.815609%	-0.733815	-0.077194	0.006186	0.686250	-0.935538
XSP31Aug22C436.00	CALL	436.00		$5.02 / 379	$5.19 / 361	0	0	20.570129%	0.271846	-0.089842	0.006251	0.693538	0.276026
XSP31Aug22P436.00	PUT	436.00		$42.42 / 61	$44.34 / 61	0	0	21.910604%	-0.728154	-0.078191	0.006251	0.693538	-0.927179
XSP31Aug22C435.00	CALL	435.00		$5.27 / 361	$5.44 / 361	0	0	20.667562%	0.277580	-0.090799	0.006316	0.700713	0.281691
XSP31Aug22P435.00	PUT	435.00		$41.67 / 62	$43.59 / 62	0	0	21.975790%	-0.722420	-0.079174	0.006316	0.700713	-0.918755
XSP31Aug22C434.00	CALL	434.00		$5.52 / 340	$5.69 / 340	0	0	20.748745%	0.283385	-0.091741	0.006379	0.707769	0.287420
XSP31Aug22P434.00	PUT	434.00		$40.89 / 62	$42.86 / 62	0	0	22.025470%	-0.716615	-0.080144	0.006379	0.707769	-0.910266
XSP31Aug22C433.00	CALL	433.00		$5.78 / 340	$5.96 / 340	0	0	20.842810%	0.289262	-0.092668	0.006442	0.714700	0.293213
XSP31Aug22P433.00	PUT	433.00		$40.25 / 63	$42.18 / 63	0	0	22.208641%	-0.710738	-0.081097	0.006442	0.714700	-0.901713
XSP31Aug22C432.00	CALL	432.00		$6.05 / 318	$6.23 / 318	0	0	20.933619%	0.295209	-0.093579	0.006503	0.721499	0.299068
XSP31Aug22P432.00	PUT	432.00		$39.53 / 64	$41.45 / 64	0	0	22.280685%	-0.704791	-0.082035	0.006503	0.721499	-0.893099
XSP31Aug22C431.00	CALL	431.00		$6.33 / 318	$6.51 / 318	0	0	21.024953%	0.301226	-0.094474	0.006563	0.728159	0.304984
XSP31Aug22P431.00	PUT	431.00		$38.76 / 64	$40.68 / 64	0	0	22.278381%	-0.698774	-0.082957	0.006563	0.728159	-0.884423
XSP31Aug22C430.00	CALL	430.00		$6.62 / 297	$6.80 / 297	0	0	21.121099%	0.307312	-0.095351	0.006622	0.734675	0.310961
XSP31Aug22P430.00	PUT	430.00	$38.14	$38.11 / 65	$40.03 / 65	0	1	22.436752%	-0.692688	-0.083860	0.006622	0.734675	-0.875686
XSP31Aug22C429.00	CALL	429.00		$6.91 / 288	$7.09 / 288	0	0	21.207218%	0.313466	-0.096209	0.006679	0.741039	0.316997
XSP31Aug22P429.00	PUT	429.00		$37.41 / 66	$39.33 / 66	0	0	22.512900%	-0.686534	-0.084745	0.006679	0.741039	-0.866891
XSP31Aug22C428.00	CALL	428.00		$7.22 / 221	$7.40 / 221	0	0	21.305710%	0.319686	-0.097048	0.006735	0.747246	0.323090
XSP31Aug22P428.00	PUT	428.00		$36.63 / 66	$38.60 / 66	0	0	22.502391%	-0.680314	-0.085611	0.006735	0.747246	-0.858038
XSP31Aug22C427.00	CALL	427.00		$7.53 / 221	$7.72 / 221	0	0	21.401801%	0.325972	-0.097867	0.006790	0.753288	0.329240
XSP31Aug22P427.00	PUT	427.00		$35.95 / 67	$37.92 / 67	0	0	22.586616%	-0.674028	-0.086457	0.006790	0.753288	-0.849129
XSP31Aug22C426.00	CALL	426.00		$7.86 / 221	$8.04 / 221	0	0	21.500236%	0.332324	-0.098665	0.006843	0.759160	0.335444
XSP31Aug22P426.00	PUT	426.00		$35.28 / 68	$37.25 / 68	0	0	22.673946%	-0.667676	-0.087281	0.006843	0.759160	-0.840164
XSP31Aug22C425.00	CALL	425.00		$8.19 / 204	$8.38 / 204	0	0	21.600889%	0.338738	-0.099441	0.006894	0.764855	0.341702
XSP31Aug22P425.00	PUT	425.00	$47.34	$34.62 / 69	$36.59 / 69	0	5	22.764229%	-0.661262	-0.088085	0.006894	0.764855	-0.831147
XSP31Aug22C424.00	CALL	424.00	$37.63	$8.54 / 204	$8.72 / 204	0	1	21.703644%	0.345216	-0.100195	0.006944	0.770367	0.348012
XSP31Aug22P424.00	PUT	424.00	$34.82	$33.97 / 70	$35.94 / 70	0	1	22.857335%	-0.654784	-0.088865	0.006944	0.770367	-0.822077
XSP31Aug22C423.00	CALL	423.00	$15.33	$8.89 / 187	$9.08 / 187	0	50	21.808406%	0.351754	-0.100926	0.006992	0.775689	0.354373
XSP31Aug22P423.00	PUT	423.00		$33.42 / 70	$35.34 / 70	0	0	23.038773%	-0.648246	-0.089622	0.006992	0.775689	-0.812957
XSP31Aug22C422.00	CALL	422.00		$9.25 / 187	$9.44 / 187	0	0	21.908492%	0.358352	-0.101632	0.007038	0.780816	0.360782
XSP31Aug22P422.00	PUT	422.00		$32.73 / 71	$34.66 / 71	0	0	23.064650%	-0.641648	-0.090356	0.007038	0.780816	-0.803788
XSP31Aug22C421.00	CALL	421.00		$9.62 / 187	$9.81 / 187	0	0	22.010579%	0.365008	-0.102314	0.007082	0.785742	0.367238
XSP31Aug22P421.00	PUT	421.00		$32.11 / 72	$34.03 / 72	0	0	23.159051%	-0.634992	-0.091064	0.007082	0.785742	-0.794573
XSP31Aug22C420.00	CALL	420.00	$26.55	$10.00 / 170	$10.19 / 170	0	1	22.114565%	0.371722	-0.102970	0.007125	0.790460	0.373739
XSP31Aug22P420.00	PUT	420.00	$27.70	$31.49 / 73	$33.42 / 73	0	4	23.254839%	-0.628278	-0.091747	0.007125	0.790460	-0.785312
XSP31Aug22C419.00	CALL	419.00		$10.39 / 170	$10.58 / 170	0	0	22.218775%	0.378490	-0.103599	0.007165	0.794964	0.380283
XSP31Aug22P419.00	PUT	419.00		$30.85 / 74	$32.81 / 74	0	0	23.331001%	-0.621510	-0.092403	0.007165	0.794964	-0.776008
XSP31Aug22C418.00	CALL	418.00		$10.79 / 170	$10.98 / 170	0	0	22.329806%	0.385313	-0.104202	0.007204	0.799250	0.386869
XSP31Aug22P418.00	PUT	418.00		$30.29 / 75	$32.21 / 75	0	0	23.453677%	-0.614687	-0.093032	0.007204	0.799250	-0.766663
XSP31Aug22C417.00	CALL	417.00		$11.20 / 153	$11.39 / 153	0	0	22.435764%	0.392187	-0.104776	0.007241	0.803311	0.393494
XSP31Aug22P417.00	PUT	417.00		$29.67 / 76	$31.63 / 76	0	0	23.535359%	-0.607813	-0.093633	0.007241	0.803311	-0.757278
XSP31Aug22C416.00	CALL	416.00		$11.62 / 153	$11.81 / 153	0	0	22.548134%	0.399112	-0.105322	0.007275	0.807142	0.400156
XSP31Aug22P416.00	PUT	416.00		$29.14 / 77	$31.06 / 77	0	0	23.674316%	-0.600888	-0.094206	0.007275	0.807142	-0.747856
XSP31Aug22C415.00	CALL	415.00	$44.94	$12.04 / 153	$12.24 / 153	0	0	22.655791%	0.406086	-0.105839	0.007308	0.810737	0.406854
XSP31Aug22P415.00	PUT	415.00		$28.57 / 78	$30.49 / 78	0	0	23.777827%	-0.593914	-0.094749	0.007308	0.810737	-0.738399
XSP31Aug22C414.00	CALL	414.00		$12.48 / 153	$12.67 / 153	0	0	22.765158%	0.413107	-0.106326	0.007338	0.814092	0.413584
XSP31Aug22P414.00	PUT	414.00		$27.96 / 79	$29.92 / 79	0	0	23.846614%	-0.586893	-0.095263	0.007338	0.814092	-0.728909
XSP31Aug22C413.00	CALL	413.00		$12.92 / 153	$13.11 / 153	0	0	22.870149%	0.420172	-0.106782	0.007366	0.817201	0.420345
XSP31Aug22P413.00	PUT	413.00		$28.25 / 102	$28.52 / 102	0	0	23.948861%	-0.579828	-0.095746	0.007366	0.817201	-0.719388
XSP31Aug22C412.00	CALL	412.00		$13.38 / 136	$13.57 / 136	0	0	22.989343%	0.427281	-0.107207	0.007392	0.820059	0.427135
XSP31Aug22P412.00	PUT	412.00	$23.71	$27.70 / 102	$27.98 / 102	0	1	24.053571%	-0.572719	-0.096198	0.007392	0.820059	-0.709839
XSP31Aug22C411.00	CALL	411.00		$13.84 / 136	$14.03 / 136	0	0	23.098191%	0.434431	-0.107600	0.007415	0.822663	0.433950
XSP31Aug22P411.00	PUT	411.00		$27.17 / 102	$27.45 / 102	0	0	24.166875%	-0.565569	-0.096618	0.007415	0.822663	-0.700264
XSP31Aug22C410.00	CALL	410.00		$14.31 / 136	$14.50 / 136	0	0	23.209081%	0.441619	-0.107961	0.007436	0.825007	0.440790
XSP31Aug22P410.00	PUT	410.00		$26.65 / 119	$26.92 / 119	0	0	24.276602%	-0.558381	-0.097005	0.007436	0.825007	-0.690665
XSP31Aug22C409.00	CALL	409.00		$14.79 / 136	$14.98 / 136	0	0	23.322065%	0.448845	-0.108289	0.007455	0.827087	0.447651
XSP31Aug22P409.00	PUT	409.00		$26.13 / 119	$26.41 / 119	0	0	24.388908%	-0.551155	-0.097360	0.007455	0.827087	-0.681044
XSP31Aug22C408.00	CALL	408.00		$15.28 / 136	$15.56 / 136	0	0	23.492893%	0.456105	-0.108584	0.007471	0.828899	0.454530
XSP31Aug22P408.00	PUT	408.00		$25.62 / 119	$25.90 / 119	0	0	24.499907%	-0.543895	-0.097681	0.007471	0.828899	-0.671405
XSP31Aug22C407.00	CALL	407.00		$15.77 / 136	$16.06 / 136	0	0	23.600907%	0.463398	-0.108844	0.007485	0.830440	0.461426
XSP31Aug22P407.00	PUT	407.00		$25.12 / 119	$25.40 / 119	0	0	24.607971%	-0.536602	-0.097968	0.007485	0.830440	-0.661750
XSP31Aug22C406.00	CALL	406.00	$23.45	$16.28 / 136	$16.56 / 136	0	0	23.715434%	0.470722	-0.109070	0.007497	0.831705	0.468335
XSP31Aug22P406.00	PUT	406.00		$24.63 / 119	$24.91 / 119	0	0	24.723117%	-0.529278	-0.098221	0.007497	0.831705	-0.652081
XSP31Aug22C405.00	CALL	405.00		$16.79 / 119	$17.07 / 119	0	0	23.825826%	0.478073	-0.109261	0.007505	0.832692	0.475255
XSP31Aug22P405.00	PUT	405.00		$24.13 / 119	$24.42 / 119	0	0	24.822635%	-0.521927	-0.098439	0.007505	0.832692	-0.642401
XSP31Aug22C404.00	CALL	404.00		$17.31 / 119	$17.59 / 119	0	0	23.938395%	0.485450	-0.109417	0.007512	0.833398	0.482183
XSP31Aug22P404.00	PUT	404.00		$23.67 / 119	$23.95 / 119	0	0	24.948833%	-0.514550	-0.098621	0.007512	0.833398	-0.632713
XSP31Aug22C403.00	CALL	403.00		$17.83 / 119	$18.12 / 119	0	0	24.047360%	0.492850	-0.109537	0.007516	0.833818	0.489117
XSP31Aug22P403.00	PUT	403.00		$23.19 / 119	$23.49 / 119	0	0	25.059858%	-0.507150	-0.098768	0.007516	0.833818	-0.623020
XSP31Aug22C402.00	CALL	402.00		$18.37 / 119	$18.67 / 119	0	0	24.170881%	0.500271	-0.109621	0.007517	0.833952	0.496054
XSP31Aug22P402.00	PUT	402.00		$22.73 / 119	$23.02 / 119	0	0	25.167876%	-0.499729	-0.098878	0.007517	0.833952	-0.613324
XSP31Aug22C401.00	CALL	401.00		$18.92 / 119	$19.20 / 119	0	0	24.279733%	0.507710	-0.109668	0.007515	0.833797	0.502990
XSP31Aug22P401.00	PUT	401.00		$22.28 / 119	$22.57 / 119	0	0	25.284988%	-0.492290	-0.098953	0.007515	0.833797	-0.603628
XSP31Aug22C400.00	CALL	400.00		$19.47 / 119	$19.75 / 119	0	0	24.390138%	0.515166	-0.109679	0.007511	0.833350	0.509924
XSP31Aug22P400.00	PUT	400.00		$21.84 / 119	$22.13 / 119	0	0	25.405293%	-0.484834	-0.098990	0.007511	0.833350	-0.593934
XSP31Aug22C399.00	CALL	399.00		$20.03 / 119	$20.31 / 119	0	0	24.504056%	0.522634	-0.109653	0.007505	0.832610	0.516851
XSP31Aug22P399.00	PUT	399.00		$21.40 / 119	$21.69 / 119	0	0	25.516871%	-0.477366	-0.098991	0.007505	0.832610	-0.584247
XSP31Aug22C398.00	CALL	398.00		$20.59 / 119	$20.88 / 119	0	0	24.614951%	0.530114	-0.109590	0.007495	0.831575	0.523770
XSP31Aug22P398.00	PUT	398.00		$20.98 / 119	$21.26 / 119	0	0	25.637820%	-0.469886	-0.098955	0.007495	0.831575	-0.574569
XSP31Aug22C397.00	CALL	397.00		$21.17 / 119	$21.46 / 119	0	0	24.734948%	0.537601	-0.109490	0.007483	0.830245	0.530677
XSP31Aug22P397.00	PUT	397.00		$20.55 / 119	$20.84 / 119	0	0	25.750204%	-0.462399	-0.098881	0.007483	0.830245	-0.564902
XSP31Aug22C396.00	CALL	396.00		$21.75 / 119	$22.03 / 119	0	0	24.840057%	0.545094	-0.109352	0.007469	0.828619	0.537570
XSP31Aug22P396.00	PUT	396.00		$20.14 / 136	$20.43 / 136	0	0	25.872164%	-0.454906	-0.098770	0.007469	0.828619	-0.555250
XSP31Aug22C395.00	CALL	395.00		$22.34 / 119	$22.62 / 119	0	0	24.954474%	0.552590	-0.109177	0.007451	0.826696	0.544445
XSP31Aug22C394.00	CALL	394.00		$22.94 / 119	$23.23 / 119	0	0	25.078356%	0.560087	-0.108965	0.007431	0.824475	0.551299
XSP31Aug22P394.00	PUT	394.00	$8.05	$19.33 / 136	$19.62 / 136	0	1	26.103017%	-0.439913	-0.098436	0.007431	0.824475	-0.536001
XSP31Aug22C393.00	CALL	393.00		$23.54 / 119	$23.82 / 119	0	0	25.181446%	0.567580	-0.108714	0.007409	0.821958	0.558129
XSP31Aug22P393.00	PUT	393.00		$18.94 / 136	$19.23 / 136	0	0	26.224171%	-0.432420	-0.098213	0.007409	0.821958	-0.526411
XSP31Aug22C390.00	CALL	390.00		$25.40 / 102	$25.67 / 102	0	0	25.523929%	0.590019	-0.107739	0.007325	0.812631	0.578448
XSP31Aug22C385.00	CALL	385.00		$27.78 / 83	$29.70 / 83	0	0	26.071445%	0.627110	-0.105373	0.007132	0.791255	0.611556
XSP31Aug22C380.00	CALL	380.00		$31.16 / 79	$33.08 / 79	0	0	26.636994%	0.663519	-0.102114	0.006876	0.762878	0.643388
XSP31Aug22P380.00	PUT	380.00	$18.00	$14.54 / 170	$14.73 / 170	0	15	27.849305%	-0.336481	-0.091960	0.006876	0.762878	-0.405277
XSP31Aug22C375.00	CALL	375.00		$34.69 / 75	$36.65 / 75	0	0	27.234400%	0.698908	-0.098025	0.006562	0.728013	0.673578
XSP31Aug22P375.00	PUT	375.00	$18.99	$13.07 / 187	$13.26 / 187	0	4	28.446388%	-0.301092	-0.088004	0.006562	0.728013	-0.361289
XSP31Aug22C370.00	CALL	370.00		$38.31 / 72	$40.23 / 72	0	0	27.709907%	0.732953	-0.093190	0.006196	0.687374	0.701781
XSP31Aug22P370.00	PUT	370.00	$16.38	$11.74 / 221	$11.92 / 221	0	16	29.050935%	-0.267047	-0.083303	0.006196	0.687374	-0.319287
XSP31Aug22C365.00	CALL	365.00		$42.09 / 69	$44.02 / 69	0	0	28.262426%	0.765357	-0.087718	0.005785	0.641846	0.727686
XSP31Aug22P365.00	PUT	365.00	$13.75	$10.52 / 288	$10.70 / 288	0	20	29.644329%	-0.234643	-0.077965	0.005785	0.641846	-0.279584
XSP31Aug22C360.00	CALL	360.00		$45.97 / 67	$47.90 / 67	0	0	28.780738%	0.795859	-0.081737	0.005340	0.592457	0.751025
XSP31Aug22P360.00	PUT	360.00	$7.46	$9.43 / 322	$9.60 / 322	0	92	30.257451%	-0.204141	-0.072117	0.005340	0.592457	-0.242447
XSP31Aug22C355.00	CALL	355.00		$49.94 / 65	$51.86 / 65	0	0	29.254391%	0.824240	-0.075385	0.004870	0.540339	0.771582
XSP31Aug22P355.00	PUT	355.00		$8.43 / 289	$8.60 / 339	0	0	30.859661%	-0.175760	-0.065899	0.004870	0.540339	-0.208092
XSP31Aug22C350.00	CALL	350.00	$69.85	$54.00 / 63	$55.92 / 63	0	0	29.709634%	0.850331	-0.068812	0.004387	0.486680	0.789199
XSP31Aug22P350.00	PUT	350.00	$8.88	$7.54 / 373	$7.71 / 373	0	1	31.487544%	-0.149669	-0.059459	0.004387	0.486680	-0.176677