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

XSP.IN Option Chain

End of day data from May 24, 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
XSP31Aug22C520.00	CALL	520.00		$0.02 / 1,782	$0.08 / 850	0	0	19.461108%	0.024565	-0.015546	0.001084	0.118835	0.025243
XSP31Aug22P520.00	PUT	520.00		$123.71 / 50	$125.54 / 50	0	0	23.333156%	-0.975435	-0.001650	0.001084	0.118835	-1.395602
XSP31Aug22C515.00	CALL	515.00		$0.04 / 1,250	$0.10 / 1,275	0	0	19.535241%	0.028995	-0.017862	0.001245	0.136485	0.029763
XSP31Aug22P515.00	PUT	515.00		$118.74 / 50	$120.57 / 50	0	0	22.844742%	-0.971005	-0.004100	0.001245	0.136485	-1.377421
XSP31Aug22C510.00	CALL	510.00		$0.06 / 1,250	$0.12 / 1,175	0	0	19.441154%	0.034123	-0.020445	0.001424	0.156152	0.034986
XSP31Aug22P510.00	PUT	510.00		$113.78 / 50	$115.61 / 50	0	0	22.437346%	-0.965877	-0.006817	0.001424	0.156152	-1.358536
XSP31Aug22C505.00	CALL	505.00		$0.09 / 850	$0.15 / 1,375	0	0	19.431133%	0.040035	-0.023309	0.001623	0.177941	0.040998
XSP31Aug22P505.00	PUT	505.00		$108.82 / 50	$110.65 / 50	0	0	21.989745%	-0.959965	-0.009814	0.001623	0.177941	-1.338862
XSP31Aug22C500.00	CALL	500.00		$0.12 / 1,175	$0.18 / 975	0	0	19.275559%	0.046825	-0.026466	0.001842	0.201936	0.047890
XSP31Aug22P500.00	PUT	500.00		$103.88 / 50	$105.71 / 50	0	0	21.687098%	-0.953175	-0.013104	0.001842	0.201936	-1.318308
XSP31Aug22C495.00	CALL	495.00		$0.17 / 850	$0.23 / 1,275	0	0	19.279815%	0.054591	-0.029923	0.002081	0.228192	0.055758
XSP31Aug22P495.00	PUT	495.00		$98.94 / 50	$100.77 / 50	0	0	21.316804%	-0.945409	-0.016695	0.002081	0.228192	-1.296778
XSP31Aug22C490.00	CALL	490.00	$0.98	$0.23 / 850	$0.29 / 1,175	0	0	19.234539%	0.063437	-0.033684	0.002342	0.256729	0.064701
XSP31Aug22P490.00	PUT	490.00		$94.02 / 50	$95.85 / 50	0	0	21.030403%	-0.936563	-0.020590	0.002342	0.256729	-1.274173
XSP31Aug22C485.00	CALL	485.00	$0.90	$0.30 / 1,158	$0.37 / 1,058	0	3	19.168717%	0.073467	-0.037747	0.002623	0.287522	0.074820
XSP31Aug22P485.00	PUT	485.00		$89.12 / 50	$90.95 / 50	0	0	20.791719%	-0.926533	-0.024787	0.002623	0.287522	-1.250392
XSP31Aug22C480.00	CALL	480.00	$1.25	$0.40 / 1,024	$0.47 / 924	0	3	19.143231%	0.084790	-0.042104	0.002923	0.320496	0.086216
XSP31Aug22P480.00	PUT	480.00		$84.25 / 50	$86.08 / 50	0	0	20.617952%	-0.915210	-0.029277	0.002923	0.320496	-1.225334
XSP31Aug22C479.00	CALL	479.00		$0.43 / 782	$0.50 / 907	0	0	19.183529%	0.087220	-0.043009	0.002986	0.327342	0.088657
XSP31Aug22P479.00	PUT	479.00		$83.28 / 50	$85.11 / 50	0	0	20.589759%	-0.912780	-0.030209	0.002986	0.327342	-1.220160
XSP31Aug22C478.00	CALL	478.00		$0.45 / 907	$0.52 / 907	0	0	19.150007%	0.089706	-0.043925	0.003049	0.334268	0.091154
XSP31Aug22P478.00	PUT	478.00		$82.31 / 50	$84.14 / 50	0	0	20.555884%	-0.910294	-0.031152	0.003049	0.334268	-1.214931
XSP31Aug22C477.00	CALL	477.00		$0.48 / 907	$0.55 / 907	0	0	19.171324%	0.092249	-0.044852	0.003113	0.341274	0.093708
XSP31Aug22P477.00	PUT	477.00		$81.34 / 51	$83.17 / 51	0	0	20.515807%	-0.907751	-0.032105	0.003113	0.341274	-1.209644
XSP31Aug22C476.00	CALL	476.00		$0.51 / 765	$0.58 / 890	0	0	19.185267%	0.094851	-0.045790	0.003178	0.348357	0.096319
XSP31Aug22P476.00	PUT	476.00		$80.38 / 51	$82.20 / 51	0	0	20.498561%	-0.905149	-0.033070	0.003178	0.348357	-1.204301
XSP31Aug22C475.00	CALL	475.00		$0.54 / 765	$0.61 / 890	0	0	19.189065%	0.097513	-0.046737	0.003243	0.355517	0.098988
XSP31Aug22P475.00	PUT	475.00		$79.41 / 51	$81.24 / 51	0	0	20.470899%	-0.902487	-0.034044	0.003243	0.355517	-1.198900
XSP31Aug22C474.00	CALL	474.00		$0.57 / 873	$0.65 / 873	0	0	19.213551%	0.100234	-0.047695	0.003309	0.362750	0.101716
XSP31Aug22P474.00	PUT	474.00		$78.45 / 51	$80.28 / 51	0	0	20.461584%	-0.899766	-0.035029	0.003309	0.362750	-1.193439
XSP31Aug22C473.00	CALL	473.00		$0.60 / 748	$0.68 / 873	0	0	19.200539%	0.103017	-0.048663	0.003375	0.370055	0.104504
XSP31Aug22P473.00	PUT	473.00		$77.49 / 51	$79.32 / 51	0	0	20.445899%	-0.896983	-0.036023	0.003375	0.370055	-1.187919
XSP31Aug22C472.00	CALL	472.00	$0.42	$0.64 / 731	$0.72 / 856	0	2	19.232855%	0.105861	-0.049640	0.003443	0.377431	0.107351
XSP31Aug22P472.00	PUT	472.00		$76.53 / 51	$78.36 / 51	0	0	20.424799%	-0.894139	-0.037027	0.003443	0.377431	-1.182339
XSP31Aug22C471.00	CALL	471.00	$9.69	$0.68 / 731	$0.76 / 856	0	1	19.252440%	0.108768	-0.050627	0.003511	0.384874	0.110260
XSP31Aug22P471.00	PUT	471.00		$75.57 / 51	$77.40 / 51	0	0	20.393349%	-0.891232	-0.038041	0.003511	0.384874	-1.176698
XSP31Aug22C470.00	CALL	470.00	$11.04	$0.72 / 714	$0.80 / 714	0	0	19.267378%	0.111738	-0.051623	0.003579	0.392383	0.113231
XSP31Aug22P470.00	PUT	470.00		$74.62 / 51	$76.45 / 51	0	0	20.399026%	-0.888262	-0.039063	0.003579	0.392383	-1.170995
XSP31Aug22C469.00	CALL	469.00		$0.76 / 714	$0.84 / 714	0	0	19.269764%	0.114772	-0.052627	0.003648	0.399955	0.116263
XSP31Aug22P469.00	PUT	469.00		$73.67 / 51	$75.50 / 51	0	0	20.395256%	-0.885228	-0.040094	0.003648	0.399955	-1.165230
XSP31Aug22C468.00	CALL	468.00		$0.81 / 697	$0.89 / 697	0	0	19.309184%	0.117871	-0.053640	0.003718	0.407588	0.119359
XSP31Aug22P468.00	PUT	468.00		$72.72 / 51	$74.55 / 51	0	0	20.387565%	-0.882129	-0.041134	0.003718	0.407588	-1.159402
XSP31Aug22C467.00	CALL	467.00	$0.59	$0.85 / 697	$0.94 / 697	0	2	19.316275%	0.121036	-0.054661	0.003788	0.415278	0.122518
XSP31Aug22P467.00	PUT	467.00		$71.77 / 51	$73.60 / 51	0	0	20.370241%	-0.878964	-0.042182	0.003788	0.415278	-1.153510
XSP31Aug22C466.00	CALL	466.00		$0.90 / 680	$0.99 / 680	0	3	19.335065%	0.124267	-0.055690	0.003859	0.423024	0.125742
XSP31Aug22P466.00	PUT	466.00		$70.83 / 52	$72.66 / 52	0	0	20.384679%	-0.875733	-0.043237	0.003859	0.423024	-1.147554
XSP31Aug22C465.00	CALL	465.00		$0.96 / 663	$1.05 / 663	0	0	19.383241%	0.127565	-0.056726	0.003930	0.430822	0.129030
XSP31Aug22P465.00	PUT	465.00		$69.89 / 52	$71.72 / 52	0	0	20.387131%	-0.872435	-0.044300	0.003930	0.430822	-1.141533
XSP31Aug22C464.00	CALL	464.00		$1.02 / 663	$1.11 / 663	0	0	19.423168%	0.130930	-0.057769	0.004001	0.438669	0.132384
XSP31Aug22P464.00	PUT	464.00		$68.96 / 52	$70.79 / 52	0	0	20.417563%	-0.869070	-0.045370	0.004001	0.438669	-1.135447
XSP31Aug22C463.00	CALL	463.00		$1.08 / 646	$1.17 / 646	0	0	19.449244%	0.134364	-0.058819	0.004073	0.446563	0.135803
XSP31Aug22P463.00	PUT	463.00		$68.02 / 52	$69.85 / 52	0	0	20.404706%	-0.865636	-0.046446	0.004073	0.446563	-1.129296
XSP31Aug22C462.00	CALL	462.00		$1.14 / 629	$1.24 / 629	0	0	19.485220%	0.137867	-0.059875	0.004146	0.454498	0.139289
XSP31Aug22P462.00	PUT	462.00		$67.09 / 52	$68.92 / 52	0	0	20.417461%	-0.862133	-0.047529	0.004146	0.454498	-1.123077
XSP31Aug22C461.00	CALL	461.00	$11.53	$1.21 / 629	$1.31 / 629	0	1	19.527009%	0.141440	-0.060936	0.004218	0.462474	0.142842
XSP31Aug22P461.00	PUT	461.00		$66.17 / 52	$68.00 / 52	0	0	20.453539%	-0.858560	-0.048617	0.004218	0.462474	-1.116792
XSP31Aug22C460.00	CALL	460.00	$5.04	$1.28 / 612	$1.38 / 612	0	1	19.557796%	0.145082	-0.062003	0.004292	0.470484	0.146462
XSP31Aug22P460.00	PUT	460.00		$65.25 / 53	$67.07 / 53	0	0	20.461018%	-0.854918	-0.049710	0.004292	0.470484	-1.110440
XSP31Aug22C459.00	CALL	459.00		$1.36 / 595	$1.46 / 595	0	0	19.611192%	0.148795	-0.063074	0.004365	0.478527	0.150150
XSP31Aug22P459.00	PUT	459.00		$64.33 / 53	$66.16 / 53	0	0	20.491643%	-0.851205	-0.050808	0.004365	0.478527	-1.104019
XSP31Aug22C458.00	CALL	458.00	$3.38	$1.44 / 578	$1.54 / 578	0	2	19.653186%	0.152580	-0.064150	0.004439	0.486598	0.153906
XSP31Aug22P458.00	PUT	458.00		$63.41 / 53	$65.24 / 53	0	0	20.497793%	-0.847420	-0.051911	0.004439	0.486598	-1.097531
XSP31Aug22C457.00	CALL	457.00		$1.52 / 578	$1.62 / 578	0	0	19.680889%	0.156437	-0.065230	0.004512	0.494693	0.157730
XSP31Aug22P457.00	PUT	457.00		$62.50 / 53	$64.33 / 53	0	0	20.523794%	-0.843563	-0.053017	0.004512	0.494693	-1.090974
XSP31Aug22C456.00	CALL	456.00		$1.61 / 561	$1.71 / 561	0	0	19.729881%	0.160365	-0.066312	0.004586	0.502809	0.161624
XSP31Aug22P456.00	PUT	456.00		$61.60 / 53	$63.43 / 53	0	0	20.569305%	-0.839635	-0.054127	0.004586	0.502809	-1.084348
XSP31Aug22C455.00	CALL	455.00		$1.70 / 544	$1.81 / 544	0	0	19.781658%	0.164367	-0.067398	0.004661	0.510940	0.165587
XSP31Aug22P455.00	PUT	455.00		$60.70 / 54	$62.53 / 54	0	0	20.599252%	-0.835633	-0.055239	0.004661	0.510940	-1.077653
XSP31Aug22C454.00	CALL	454.00		$1.80 / 527	$1.91 / 527	0	0	19.836342%	0.168441	-0.068486	0.004735	0.519083	0.169619
XSP31Aug22P454.00	PUT	454.00		$59.78 / 54	$61.60 / 54	0	0	20.558576%	-0.831559	-0.056354	0.004735	0.519083	-1.070889
XSP31Aug22C453.00	CALL	453.00	$1.65	$1.90 / 652	$2.01 / 527	3	0	19.876398%	0.172590	-0.069575	0.004809	0.527233	0.173721
XSP31Aug22P453.00	PUT	453.00		$58.91 / 54	$60.74 / 54	0	0	20.661702%	-0.827410	-0.057470	0.004809	0.527233	-1.064054
XSP31Aug22C452.00	CALL	452.00	$6.88	$2.01 / 510	$2.12 / 510	0	1	19.935212%	0.176812	-0.070666	0.004884	0.535385	0.177892
XSP31Aug22P452.00	PUT	452.00		$58.03 / 55	$59.85 / 55	0	0	20.701036%	-0.823188	-0.058587	0.004884	0.535385	-1.057150
XSP31Aug22C451.00	CALL	451.00		$2.12 / 493	$2.24 / 493	0	0	19.992970%	0.181108	-0.071756	0.004958	0.543536	0.182134
XSP31Aug22P451.00	PUT	451.00		$57.14 / 55	$58.97 / 55	0	0	20.731990%	-0.818892	-0.059704	0.004958	0.543536	-1.050176
XSP31Aug22C450.00	CALL	450.00		$2.24 / 476	$2.36 / 476	0	0	20.050118%	0.185479	-0.072847	0.005032	0.551679	0.186446
XSP31Aug22P450.00	PUT	450.00		$56.39 / 55	$58.22 / 55	0	0	21.062823%	-0.814521	-0.060822	0.005032	0.551679	-1.043132
XSP31Aug22C449.00	CALL	449.00		$2.37 / 459	$2.49 / 459	0	0	20.121395%	0.189925	-0.073937	0.005106	0.559811	0.190828
XSP31Aug22P449.00	PUT	449.00		$55.40 / 56	$57.23 / 56	0	0	20.830856%	-0.810075	-0.061938	0.005106	0.559811	-1.036017
XSP31Aug22C448.00	CALL	448.00	$2.15	$2.50 / 442	$2.62 / 442	3	0	20.178445%	0.194446	-0.075025	0.005180	0.567926	0.195280
XSP31Aug22P448.00	PUT	448.00		$54.52 / 56	$56.35 / 56	0	0	20.839718%	-0.805554	-0.063053	0.005180	0.567926	-1.028832
XSP31Aug22C447.00	CALL	447.00		$2.64 / 442	$2.76 / 442	0	0	20.247824%	0.199042	-0.076111	0.005254	0.576019	0.199803
XSP31Aug22P447.00	PUT	447.00		$53.68 / 56	$55.51 / 56	0	0	20.930216%	-0.800958	-0.064166	0.005254	0.576019	-1.021577
XSP31Aug22C446.00	CALL	446.00		$2.78 / 425	$2.90 / 425	0	0	20.303123%	0.203714	-0.077194	0.005328	0.584084	0.204396
XSP31Aug22P446.00	PUT	446.00	$24.34	$52.83 / 57	$54.66 / 57	0	1	20.983561%	-0.796286	-0.065276	0.005328	0.584084	-1.014252
XSP31Aug22C445.00	CALL	445.00		$2.93 / 408	$3.06 / 408	0	0	20.380849%	0.208461	-0.078274	0.005401	0.592117	0.209059
XSP31Aug22P445.00	PUT	445.00	$23.98	$51.97 / 57	$53.80 / 57	0	1	21.008226%	-0.791539	-0.066382	0.005401	0.592117	-1.006857
XSP31Aug22C444.00	CALL	444.00		$3.08 / 391	$3.21 / 391	0	0	20.435008%	0.213283	-0.079350	0.005474	0.600112	0.213792
XSP31Aug22P444.00	PUT	444.00		$51.13 / 57	$52.96 / 57	0	0	21.059400%	-0.786717	-0.067485	0.005474	0.600112	-0.999391
XSP31Aug22C443.00	CALL	443.00		$3.25 / 374	$3.38 / 374	0	0	20.517783%	0.218181	-0.080420	0.005546	0.608063	0.218594
XSP31Aug22P443.00	PUT	443.00		$50.30 / 58	$52.13 / 58	0	0	21.124099%	-0.781819	-0.068582	0.005546	0.608063	-0.991856
XSP31Aug22C442.00	CALL	442.00		$3.42 / 374	$3.55 / 374	0	0	20.587518%	0.223155	-0.081485	0.005619	0.615964	0.223467
XSP31Aug22P442.00	PUT	442.00	$23.17	$49.49 / 58	$51.32 / 58	0	1	21.214901%	-0.776845	-0.069674	0.005619	0.615964	-0.984252
XSP31Aug22C441.00	CALL	441.00		$3.59 / 407	$3.73 / 357	0	0	20.656144%	0.228204	-0.082543	0.005690	0.623811	0.228408
XSP31Aug22P441.00	PUT	441.00		$48.68 / 59	$50.51 / 59	0	0	21.289686%	-0.771796	-0.070759	0.005690	0.623811	-0.976578
XSP31Aug22C440.00	CALL	440.00		$3.77 / 407	$3.91 / 357	0	0	20.719713%	0.233328	-0.083595	0.005761	0.631596	0.233418
XSP31Aug22P440.00	PUT	440.00		$47.87 / 59	$49.70 / 59	0	0	21.355937%	-0.766672	-0.071837	0.005761	0.631596	-0.968836
XSP31Aug22C439.00	CALL	439.00		$3.96 / 390	$4.10 / 340	0	0	20.794353%	0.238527	-0.084638	0.005832	0.639315	0.238497
XSP31Aug22P439.00	PUT	439.00		$47.05 / 60	$48.87 / 60	0	0	21.383146%	-0.761473	-0.072907	0.005832	0.639315	-0.961025
XSP31Aug22C438.00	CALL	438.00		$4.16 / 390	$4.30 / 340	0	0	20.872797%	0.243801	-0.085673	0.005901	0.646961	0.243643
XSP31Aug22P438.00	PUT	438.00		$46.25 / 60	$48.08 / 60	0	0	21.452694%	-0.756199	-0.073968	0.005901	0.646961	-0.953146
XSP31Aug22C437.00	CALL	437.00		$4.37 / 323	$4.51 / 323	0	0	20.955702%	0.249150	-0.086698	0.005970	0.654528	0.248857
XSP31Aug22P437.00	PUT	437.00		$45.51 / 61	$47.34 / 61	0	0	21.606845%	-0.750850	-0.075020	0.005970	0.654528	-0.945199
XSP31Aug22C436.00	CALL	436.00		$4.58 / 373	$4.72 / 323	0	0	21.028742%	0.254573	-0.087713	0.006039	0.662010	0.254138
XSP31Aug22P436.00	PUT	436.00		$44.69 / 61	$46.52 / 61	0	0	21.609282%	-0.745427	-0.076062	0.006039	0.662010	-0.937186
XSP31Aug22C435.00	CALL	435.00		$4.80 / 356	$4.95 / 306	0	0	21.116594%	0.260070	-0.088717	0.006106	0.669401	0.259485
XSP31Aug22P435.00	PUT	435.00		$43.96 / 62	$45.79 / 62	0	0	21.755521%	-0.739930	-0.077092	0.006106	0.669401	-0.929106
XSP31Aug22C434.00	CALL	434.00		$5.03 / 356	$5.18 / 306	0	0	21.196146%	0.265640	-0.089709	0.006173	0.676695	0.264898
XSP31Aug22P434.00	PUT	434.00		$43.20 / 63	$45.03 / 63	0	0	21.839049%	-0.734360	-0.078111	0.006173	0.676695	-0.920961
XSP31Aug22C433.00	CALL	433.00		$5.27 / 339	$5.42 / 289	0	0	21.281326%	0.271283	-0.090688	0.006238	0.683885	0.270376
XSP31Aug22P433.00	PUT	433.00		$42.43 / 63	$44.25 / 63	0	0	21.884316%	-0.728717	-0.079117	0.006238	0.683885	-0.912751
XSP31Aug22C432.00	CALL	432.00		$5.52 / 322	$5.67 / 272	0	0	21.373275%	0.276999	-0.091654	0.006303	0.690965	0.275917
XSP31Aug22P432.00	PUT	432.00		$41.70 / 64	$43.53 / 64	0	0	21.998955%	-0.723001	-0.080109	0.006303	0.690965	-0.904477
XSP31Aug22C431.00	CALL	431.00		$5.77 / 322	$5.92 / 272	0	0	21.451626%	0.282786	-0.092605	0.006366	0.697929	0.281522
XSP31Aug22P431.00	PUT	431.00		$40.97 / 64	$42.79 / 64	0	0	22.087425%	-0.717214	-0.081087	0.006366	0.697929	-0.896140
XSP31Aug22C430.00	CALL	430.00		$6.04 / 322	$6.19 / 272	0	0	21.550007%	0.288644	-0.093541	0.006429	0.704771	0.287189
XSP31Aug22P430.00	PUT	430.00	$38.14	$40.24 / 65	$42.06 / 65	0	1	22.169803%	-0.711356	-0.082050	0.006429	0.704771	-0.887741
XSP31Aug22C429.00	CALL	429.00		$6.31 / 305	$6.46 / 255	0	0	21.633726%	0.294573	-0.094461	0.006490	0.711483	0.292917
XSP31Aug22P429.00	PUT	429.00		$39.50 / 66	$41.32 / 66	0	0	22.227175%	-0.705427	-0.082997	0.006490	0.711483	-0.879281
XSP31Aug22C428.00	CALL	428.00		$6.59 / 305	$6.74 / 255	0	0	21.724580%	0.300571	-0.095365	0.006550	0.718061	0.298705
XSP31Aug22P428.00	PUT	428.00		$38.80 / 67	$40.63 / 67	0	0	22.343047%	-0.699429	-0.083927	0.006550	0.718061	-0.870760
XSP31Aug22C427.00	CALL	427.00		$6.88 / 288	$7.03 / 238	0	0	21.816956%	0.306639	-0.096251	0.006609	0.724497	0.304552
XSP31Aug22P427.00	PUT	427.00		$38.08 / 67	$39.90 / 67	0	0	22.398575%	-0.693361	-0.084840	0.006609	0.724497	-0.862180
XSP31Aug22C426.00	CALL	426.00		$7.18 / 238	$7.34 / 238	0	0	21.919737%	0.312774	-0.097118	0.006666	0.730784	0.310458
XSP31Aug22P426.00	PUT	426.00		$37.38 / 68	$39.20 / 68	0	0	22.482157%	-0.687226	-0.085734	0.006666	0.730784	-0.853543
XSP31Aug22C425.00	CALL	425.00		$7.49 / 221	$7.72 / 221	0	0	22.067754%	0.318976	-0.097966	0.006722	0.736918	0.316419
XSP31Aug22P425.00	PUT	425.00	$47.34	$36.68 / 69	$38.50 / 69	0	5	22.554713%	-0.681024	-0.086608	0.006722	0.736918	-0.844848
XSP31Aug22C424.00	CALL	424.00	$37.63	$7.80 / 221	$7.96 / 221	0	1	22.104327%	0.325243	-0.098793	0.006776	0.742890	0.322436
XSP31Aug22P424.00	PUT	424.00	$34.82	$36.04 / 70	$37.86 / 70	0	1	22.700888%	-0.674757	-0.087463	0.006776	0.742890	-0.836099
XSP31Aug22C423.00	CALL	423.00	$15.33	$8.13 / 204	$8.29 / 204	0	50	22.207735%	0.331576	-0.099600	0.006829	0.748696	0.328507
XSP31Aug22P423.00	PUT	423.00		$35.35 / 70	$37.17 / 70	0	0	22.765770%	-0.668424	-0.088297	0.006829	0.748696	-0.827296
XSP31Aug22C422.00	CALL	422.00		$8.47 / 204	$8.63 / 204	0	0	22.313515%	0.337972	-0.100385	0.006881	0.754329	0.334631
XSP31Aug22P422.00	PUT	422.00		$34.70 / 71	$36.52 / 71	0	0	22.875150%	-0.662028	-0.089108	0.006881	0.754329	-0.818440
XSP31Aug22C421.00	CALL	421.00		$8.81 / 204	$9.05 / 204	0	0	22.462409%	0.344431	-0.101148	0.006930	0.759782	0.340806
XSP31Aug22P421.00	PUT	421.00		$34.03 / 72	$35.85 / 72	0	0	22.946362%	-0.655569	-0.089897	0.006930	0.759782	-0.809533
XSP31Aug22C420.00	CALL	420.00	$26.55	$9.16 / 187	$9.33 / 187	0	1	22.511550%	0.350951	-0.101887	0.006978	0.765050	0.347030
XSP31Aug22P420.00	PUT	420.00	$27.70	$33.40 / 73	$35.22 / 73	0	4	23.060924%	-0.649049	-0.090663	0.006978	0.765050	-0.800576
XSP31Aug22C419.00	CALL	419.00		$9.53 / 187	$9.78 / 187	0	0	22.677414%	0.357531	-0.102602	0.007025	0.770127	0.353302
XSP31Aug22P419.00	PUT	419.00		$32.84 / 74	$34.66 / 74	0	0	23.257309%	-0.642469	-0.091405	0.007025	0.770127	-0.791572
XSP31Aug22C418.00	CALL	418.00		$9.91 / 187	$10.14 / 187	0	0	22.778240%	0.364169	-0.103292	0.007069	0.775006	0.359620
XSP31Aug22P418.00	PUT	418.00		$32.15 / 75	$33.97 / 75	0	0	23.270470%	-0.635831	-0.092122	0.007069	0.775006	-0.782521
XSP31Aug22C417.00	CALL	417.00		$10.28 / 170	$10.53 / 170	0	0	22.881226%	0.370865	-0.103956	0.007112	0.779682	0.365982
XSP31Aug22P417.00	PUT	417.00		$31.57 / 75	$33.39 / 75	0	0	23.417280%	-0.629135	-0.092812	0.007112	0.779682	-0.773427
XSP31Aug22C416.00	CALL	416.00		$10.68 / 170	$10.93 / 170	0	0	22.997764%	0.377615	-0.104594	0.007153	0.784148	0.372387
XSP31Aug22P416.00	PUT	416.00		$30.93 / 77	$32.75 / 77	0	0	23.476975%	-0.622385	-0.093477	0.007153	0.784148	-0.764289
XSP31Aug22C415.00	CALL	415.00	$44.94	$11.07 / 170	$11.32 / 170	0	0	23.095648%	0.384420	-0.105204	0.007191	0.788400	0.378833
XSP31Aug22P415.00	PUT	415.00		$30.37 / 78	$32.20 / 78	0	0	23.636750%	-0.615580	-0.094114	0.007191	0.788400	-0.755111
XSP31Aug22C414.00	CALL	414.00		$11.48 / 153	$11.73 / 153	0	0	23.201537%	0.391278	-0.105786	0.007228	0.792432	0.385317
XSP31Aug22P414.00	PUT	414.00		$29.75 / 79	$31.57 / 79	0	0	23.690607%	-0.608722	-0.094723	0.007228	0.792432	-0.745894
XSP31Aug22C413.00	CALL	413.00		$11.89 / 153	$12.15 / 153	0	0	23.307776%	0.398186	-0.106340	0.007263	0.796238	0.391838
XSP31Aug22P413.00	PUT	413.00		$29.20 / 80	$31.03 / 80	0	0	23.840838%	-0.601814	-0.095304	0.007263	0.796238	-0.736641
XSP31Aug22C412.00	CALL	412.00		$12.32 / 153	$12.58 / 153	0	0	23.422219%	0.405142	-0.106865	0.007296	0.799813	0.398394
XSP31Aug22P412.00	PUT	412.00	$23.71	$28.65 / 81	$30.47 / 81	0	1	23.967487%	-0.594858	-0.095855	0.007296	0.799813	-0.727352
XSP31Aug22C411.00	CALL	411.00		$12.76 / 153	$13.02 / 153	0	0	23.538569%	0.412146	-0.107359	0.007326	0.803152	0.404983
XSP31Aug22P411.00	PUT	411.00		$28.09 / 82	$29.91 / 82	0	0	24.077394%	-0.587854	-0.096376	0.007326	0.803152	-0.718031
XSP31Aug22C410.00	CALL	410.00		$13.20 / 136	$13.45 / 136	0	0	23.638187%	0.419196	-0.107822	0.007354	0.806250	0.411602
XSP31Aug22P410.00	PUT	410.00		$28.29 / 102	$28.50 / 102	0	0	24.121081%	-0.580804	-0.096866	0.007354	0.806250	-0.708680
XSP31Aug22C409.00	CALL	409.00		$13.65 / 136	$13.92 / 136	0	0	23.758693%	0.426288	-0.108255	0.007380	0.809102	0.418249
XSP31Aug22P409.00	PUT	409.00		$27.75 / 102	$27.96 / 102	0	0	24.236009%	-0.573712	-0.097325	0.007380	0.809102	-0.699301
XSP31Aug22C408.00	CALL	408.00		$14.11 / 136	$14.36 / 136	0	0	23.856586%	0.433422	-0.108655	0.007404	0.811704	0.424922
XSP31Aug22P408.00	PUT	408.00		$27.21 / 119	$27.43 / 119	0	0	24.347160%	-0.566578	-0.097752	0.007404	0.811704	-0.689895
XSP31Aug22C407.00	CALL	407.00		$14.58 / 136	$14.83 / 136	0	0	23.969189%	0.440596	-0.109023	0.007425	0.814051	0.431619
XSP31Aug22P407.00	PUT	407.00		$26.69 / 119	$26.90 / 119	0	0	24.460810%	-0.559404	-0.098146	0.007425	0.814051	-0.680466
XSP31Aug22C406.00	CALL	406.00	$23.45	$15.06 / 136	$15.31 / 136	0	0	24.084125%	0.447806	-0.109357	0.007444	0.816139	0.438336
XSP31Aug22P406.00	PUT	406.00		$26.17 / 119	$26.38 / 119	0	0	24.570865%	-0.552194	-0.098508	0.007444	0.816139	-0.671016
XSP31Aug22C405.00	CALL	405.00		$15.54 / 136	$15.80 / 136	0	0	24.196503%	0.455052	-0.109658	0.007461	0.817964	0.445073
XSP31Aug22P405.00	PUT	405.00		$25.66 / 119	$25.87 / 119	0	0	24.685162%	-0.544948	-0.098835	0.007461	0.817964	-0.661547
XSP31Aug22C404.00	CALL	404.00		$16.04 / 136	$16.29 / 136	0	0	24.307046%	0.462330	-0.109924	0.007475	0.819522	0.451825
XSP31Aug22P404.00	PUT	404.00		$25.16 / 119	$25.37 / 119	0	0	24.797200%	-0.537670	-0.099128	0.007475	0.819522	-0.652062
XSP31Aug22C403.00	CALL	403.00		$16.54 / 136	$16.80 / 136	0	0	24.424290%	0.469640	-0.110156	0.007487	0.820809	0.458592
XSP31Aug22P403.00	PUT	403.00		$24.67 / 119	$24.88 / 119	0	0	24.916211%	-0.530360	-0.099387	0.007487	0.820809	-0.642563
XSP31Aug22C402.00	CALL	402.00		$17.05 / 119	$17.30 / 119	0	0	24.531421%	0.476978	-0.110353	0.007496	0.821823	0.465369
XSP31Aug22P402.00	PUT	402.00		$24.18 / 119	$24.40 / 119	0	0	25.031447%	-0.523022	-0.099611	0.007496	0.821823	-0.633053
XSP31Aug22C401.00	CALL	401.00		$17.57 / 119	$17.82 / 119	0	0	24.647013%	0.484342	-0.110514	0.007503	0.822560	0.472155
XSP31Aug22P401.00	PUT	401.00		$23.70 / 119	$23.92 / 119	0	0	25.143198%	-0.515658	-0.099799	0.007503	0.822560	-0.623535
XSP31Aug22C400.00	CALL	400.00		$18.10 / 119	$18.35 / 119	0	0	24.765187%	0.491729	-0.110640	0.007507	0.823017	0.478947
XSP31Aug22P400.00	PUT	400.00		$23.24 / 119	$23.46 / 119	0	0	25.269908%	-0.508271	-0.099951	0.007507	0.823017	-0.614011
XSP31Aug22C399.00	CALL	399.00		$18.64 / 119	$18.88 / 119	0	0	24.880037%	0.499138	-0.110729	0.007509	0.823192	0.485742
XSP31Aug22P399.00	PUT	399.00		$22.75 / 119	$22.99 / 119	0	0	25.363127%	-0.500862	-0.100066	0.007509	0.823192	-0.604484
XSP31Aug22C398.00	CALL	398.00		$19.18 / 119	$19.42 / 119	0	0	24.991700%	0.506566	-0.110781	0.007508	0.823083	0.492537
XSP31Aug22P398.00	PUT	398.00		$22.32 / 119	$22.54 / 119	0	0	25.495877%	-0.493434	-0.100145	0.007508	0.823083	-0.594956
XSP31Aug22C397.00	CALL	397.00		$19.73 / 119	$19.99 / 119	0	0	25.118504%	0.514010	-0.110796	0.007504	0.822686	0.499329
XSP31Aug22P397.00	PUT	397.00		$21.88 / 119	$22.10 / 119	0	0	25.619665%	-0.485990	-0.100187	0.007504	0.822686	-0.585431
XSP31Aug22C396.00	CALL	396.00		$20.29 / 119	$20.54 / 119	0	0	25.230159%	0.521469	-0.110775	0.007498	0.822002	0.506117
XSP31Aug22P396.00	PUT	396.00		$21.44 / 119	$21.66 / 119	0	0	25.734568%	-0.478531	-0.100192	0.007498	0.822002	-0.575912
XSP31Aug22C395.00	CALL	395.00		$20.85 / 119	$21.10 / 119	0	0	25.338889%	0.528938	-0.110716	0.007489	0.821028	0.512896
XSP31Aug22P395.00	PUT	395.00	$20.76	$21.01 / 119	$21.23 / 119	0	15	25.852826%	-0.471062	-0.100160	0.007489	0.821028	-0.566400
XSP31Aug22C394.00	CALL	394.00		$21.43 / 119	$21.68 / 119	0	0	25.463073%	0.536416	-0.110619	0.007478	0.819762	0.519664
XSP31Aug22P394.00	PUT	394.00	$8.05	$20.59 / 119	$20.81 / 119	0	1	25.974551%	-0.463584	-0.100090	0.007478	0.819762	-0.556900
XSP31Aug22C393.00	CALL	393.00		$22.01 / 119	$22.26 / 119	0	0	25.578433%	0.543901	-0.110484	0.007463	0.818205	0.526418
XSP31Aug22P393.00	PUT	393.00		$20.15 / 136	$20.39 / 136	0	0	26.075398%	-0.456099	-0.099982	0.007463	0.818205	-0.547413
XSP31Aug22C390.00	CALL	390.00		$23.80 / 119	$24.05 / 119	0	0	25.933529%	0.566364	-0.109854	0.007405	0.811778	0.546568
XSP31Aug22P390.00	PUT	390.00	$18.40	$18.95 / 136	$19.19 / 136	0	14	26.436818%	-0.433636	-0.099432	0.007405	0.811778	-0.519066
XSP31Aug22C385.00	CALL	385.00		$26.92 / 102	$27.22 / 102	0	0	26.557916%	0.603673	-0.108048	0.007254	0.795239	0.579598
XSP31Aug22P385.00	PUT	385.00	$17.85	$17.10 / 153	$17.32 / 153	0	13	27.048403%	-0.396327	-0.097760	0.007254	0.795239	-0.472374
XSP31Aug22C380.00	CALL	380.00		$29.43 / 79	$31.26 / 79	0	0	27.139140%	0.640524	-0.105315	0.007038	0.771581	0.611611
XSP31Aug22P380.00	PUT	380.00	$18.00	$15.39 / 153	$15.63 / 153	0	15	27.657510%	-0.359476	-0.095161	0.007038	0.771581	-0.426699
XSP31Aug22C375.00	CALL	375.00		$32.92 / 75	$34.74 / 75	0	0	27.797869%	0.676574	-0.101701	0.006761	0.741182	0.642241
XSP31Aug22P375.00	PUT	375.00	$18.99	$13.85 / 187	$14.08 / 187	0	4	28.276189%	-0.323426	-0.091680	0.006761	0.741182	-0.382407
XSP31Aug22C370.00	CALL	370.00		$36.46 / 72	$38.28 / 72	0	0	28.346317%	0.711488	-0.097277	0.006427	0.704618	0.671133
XSP31Aug22P370.00	PUT	370.00	$16.38	$12.44 / 204	$12.66 / 204	0	16	28.887673%	-0.288512	-0.087389	0.006427	0.704618	-0.339853
XSP31Aug22C365.00	CALL	365.00		$40.17 / 69	$41.99 / 69	0	0	28.946020%	0.744953	-0.092137	0.006044	0.662655	0.697960
XSP31Aug22P365.00	PUT	365.00	$13.75	$11.16 / 221	$11.37 / 221	0	20	29.500338%	-0.255047	-0.082383	0.006044	0.662655	-0.299364
XSP31Aug22C360.00	CALL	360.00		$43.96 / 66	$45.78 / 66	0	0	29.484119%	0.776683	-0.086398	0.005621	0.616219	0.722431
XSP31Aug22P360.00	PUT	360.00	$10.48	$9.98 / 305	$10.20 / 305	2	92	30.099791%	-0.223317	-0.076778	0.005621	0.616219	-0.261231
XSP31Aug22C355.00	CALL	355.00		$47.90 / 64	$49.72 / 64	0	0	30.080391%	0.806430	-0.080193	0.005166	0.566366	0.744299
XSP31Aug22P355.00	PUT	355.00		$8.93 / 339	$9.13 / 339	0	0	30.709513%	-0.193570	-0.070707	0.005166	0.566366	-0.225702
XSP31Aug22C350.00	CALL	350.00	$69.85	$51.94 / 63	$53.77 / 63	0	0	30.681486%	0.833993	-0.073669	0.004691	0.514235	0.763372
XSP31Aug22P350.00	PUT	350.00	$8.08	$8.05 / 306	$8.18 / 356	2	1	31.395670%	-0.166007	-0.064316	0.004691	0.514235	-0.192967