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

XSP.IN Option Chain

End of day data from May 25, 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	$10.42	$9.05 / 272	$9.17 / 272	1	93	30.109843%	-0.201059	-0.072876	0.005296	0.581997	-0.234242
XSP31Aug22P350.00	PUT	350.00	$8.26	$7.21 / 323	$7.33 / 323	1	3	31.343053%	-0.147042	-0.059917	0.004338	0.476775	-0.170280
XSP31Aug22C520.00	CALL	520.00		$0.03 / 1,350	$0.09 / 1,150	0	0	19.313674%	0.027360	-0.017163	0.001188	0.130604	0.028090
XSP31Aug22P520.00	PUT	520.00		$120.65 / 50	$122.78 / 50	0	0	28.583647%	-0.972640	-0.003054	0.001188	0.130604	-1.378527
XSP31Aug22C515.00	CALL	515.00		$0.05 / 1,050	$0.11 / 1,450	0	0	19.289185%	0.032258	-0.019685	0.001362	0.149726	0.033081
XSP31Aug22P515.00	PUT	515.00		$115.69 / 50	$117.82 / 50	0	0	27.888499%	-0.967742	-0.005711	0.001362	0.149726	-1.360011
XSP31Aug22C510.00	CALL	510.00		$0.07 / 1,250	$0.13 / 1,150	0	0	19.127457%	0.037916	-0.022487	0.001556	0.170962	0.038837
XSP31Aug22P510.00	PUT	510.00		$110.73 / 50	$112.86 / 50	0	0	27.174448%	-0.962084	-0.008650	0.001556	0.170962	-1.340730
XSP31Aug22C505.00	CALL	505.00		$0.10 / 850	$0.16 / 1,150	0	0	19.052262%	0.044427	-0.025584	0.001769	0.194405	0.045449
XSP31Aug22P505.00	PUT	505.00		$105.87 / 50	$107.66 / 50	0	0	26.104514%	-0.955573	-0.011882	0.001769	0.194405	-1.320593
XSP31Aug22C500.00	CALL	500.00		$0.13 / 1,550	$0.19 / 850	0	0	18.844597%	0.051887	-0.028983	0.002003	0.220122	0.053011
XSP31Aug22P500.00	PUT	500.00		$100.83 / 50	$102.96 / 50	0	0	25.765608%	-0.948113	-0.015417	0.002003	0.220122	-1.299505
XSP31Aug22C495.00	CALL	495.00		$0.18 / 1,350	$0.24 / 850	0	0	18.794856%	0.060401	-0.032692	0.002258	0.248143	0.061624
XSP31Aug22P495.00	PUT	495.00		$95.99 / 50	$97.78 / 50	0	0	24.762151%	-0.939599	-0.019261	0.002258	0.248143	-1.277367
XSP31Aug22C490.00	CALL	490.00	$0.98	$0.25 / 850	$0.31 / 1,050	0	0	18.801529%	0.070073	-0.036708	0.002534	0.278461	0.071388
XSP31Aug22P490.00	PUT	490.00		$90.98 / 50	$93.11 / 50	0	0	24.456631%	-0.929927	-0.023414	0.002534	0.278461	-1.254078
XSP31Aug22C485.00	CALL	485.00	$0.90	$0.33 / 816	$0.39 / 816	0	3	18.719068%	0.081012	-0.041027	0.002830	0.311015	0.082407
XSP31Aug22P485.00	PUT	485.00		$86.08 / 50	$88.21 / 50	0	0	23.845378%	-0.918988	-0.027867	0.002830	0.311015	-1.229535
XSP31Aug22C480.00	CALL	480.00	$1.25	$0.44 / 782	$0.50 / 782	0	3	18.690671%	0.093326	-0.045632	0.003145	0.345687	0.094779
XSP31Aug22P480.00	PUT	480.00		$81.22 / 50	$83.34 / 50	0	0	23.309854%	-0.906674	-0.032609	0.003145	0.345687	-1.203637
XSP31Aug22C479.00	CALL	479.00		$0.46 / 782	$0.53 / 782	0	0	18.681993%	0.095963	-0.046586	0.003211	0.352861	0.097425
XSP31Aug22P479.00	PUT	479.00		$80.25 / 50	$82.37 / 50	0	0	23.205754%	-0.904037	-0.033590	0.003211	0.352861	-1.198286
XSP31Aug22C478.00	CALL	478.00		$0.49 / 765	$0.56 / 765	0	0	18.698189%	0.098660	-0.047550	0.003277	0.360111	0.100130
XSP31Aug22P478.00	PUT	478.00		$79.28 / 50	$81.41 / 50	0	0	23.116066%	-0.901340	-0.034581	0.003277	0.360111	-1.192876
XSP31Aug22C477.00	CALL	477.00		$0.52 / 765	$0.59 / 765	0	0	18.705623%	0.101419	-0.048525	0.003343	0.367435	0.102894
XSP31Aug22P477.00	PUT	477.00		$78.44 / 50	$80.17 / 50	0	0	22.767755%	-0.898581	-0.035582	0.003343	0.367435	-1.187407
XSP31Aug22C476.00	CALL	476.00		$0.55 / 748	$0.62 / 748	0	0	18.700960%	0.104239	-0.049509	0.003411	0.374830	0.105718
XSP31Aug22P476.00	PUT	476.00		$77.48 / 51	$79.21 / 51	0	0	22.692741%	-0.895761	-0.036594	0.003411	0.374830	-1.181878
XSP31Aug22C475.00	CALL	475.00		$0.58 / 748	$0.65 / 748	0	0	18.689386%	0.107121	-0.050503	0.003479	0.382296	0.108604
XSP31Aug22P475.00	PUT	475.00		$76.39 / 51	$78.51 / 51	0	0	22.828340%	-0.892879	-0.037615	0.003479	0.382296	-1.176287
XSP31Aug22C474.00	CALL	474.00		$0.62 / 731	$0.69 / 731	0	0	18.723535%	0.110067	-0.051506	0.003547	0.389829	0.111551
XSP31Aug22P474.00	PUT	474.00		$75.43 / 51	$77.55 / 51	0	0	22.742484%	-0.889933	-0.038645	0.003547	0.389829	-1.170635
XSP31Aug22C473.00	CALL	473.00		$0.65 / 731	$0.73 / 731	0	0	18.719824%	0.113076	-0.052518	0.003616	0.397427	0.114560
XSP31Aug22P473.00	PUT	473.00		$74.47 / 51	$76.59 / 51	0	0	22.653202%	-0.886924	-0.039685	0.003616	0.397427	-1.164920
XSP31Aug22C472.00	CALL	472.00	$0.42	$0.69 / 714	$0.77 / 714	0	2	18.736396%	0.116151	-0.053539	0.003686	0.405088	0.117633
XSP31Aug22P472.00	PUT	472.00		$73.51 / 51	$75.64 / 51	0	0	22.573228%	-0.883849	-0.040733	0.003686	0.405088	-1.159143
XSP31Aug22C471.00	CALL	471.00	$9.69	$0.73 / 714	$0.81 / 714	0	1	18.739905%	0.119291	-0.054569	0.003756	0.412808	0.120769
XSP31Aug22P471.00	PUT	471.00		$72.56 / 51	$74.68 / 51	0	0	22.491334%	-0.880709	-0.041789	0.003756	0.412808	-1.153302
XSP31Aug22C470.00	CALL	470.00	$11.04	$0.78 / 697	$0.85 / 697	0	0	18.757370%	0.122498	-0.055606	0.003827	0.420586	0.123970
XSP31Aug22P470.00	PUT	470.00		$71.61 / 51	$73.73 / 51	0	0	22.420502%	-0.877502	-0.042854	0.003827	0.420586	-1.147396
XSP31Aug22C469.00	CALL	469.00		$0.82 / 697	$0.90 / 697	0	0	18.769005%	0.125771	-0.056651	0.003898	0.428418	0.127235
XSP31Aug22P469.00	PUT	469.00		$70.66 / 51	$72.78 / 51	0	0	22.345342%	-0.874229	-0.043926	0.003898	0.428418	-1.141426
XSP31Aug22C468.00	CALL	468.00		$0.87 / 680	$0.95 / 680	0	0	18.787327%	0.129112	-0.057704	0.003970	0.436302	0.130566
XSP31Aug22P468.00	PUT	468.00		$69.72 / 51	$71.84 / 51	0	0	22.294681%	-0.870888	-0.045006	0.003970	0.436302	-1.135390
XSP31Aug22C467.00	CALL	467.00	$0.59	$0.93 / 663	$1.01 / 663	0	2	18.837223%	0.132522	-0.058763	0.004042	0.444233	0.133963
XSP31Aug22P467.00	PUT	467.00		$68.78 / 51	$70.90 / 51	0	0	22.238977%	-0.867478	-0.046092	0.004042	0.444233	-1.129288
XSP31Aug22C466.00	CALL	466.00		$0.98 / 663	$1.06 / 663	0	3	18.838636%	0.136001	-0.059829	0.004115	0.452210	0.137426
XSP31Aug22P466.00	PUT	466.00		$67.84 / 52	$69.96 / 52	0	0	22.178138%	-0.863999	-0.047185	0.004115	0.452210	-1.123119
XSP31Aug22C465.00	CALL	465.00		$1.04 / 646	$1.13 / 646	0	0	18.885380%	0.139549	-0.060900	0.004188	0.460227	0.140957
XSP31Aug22P465.00	PUT	465.00		$66.90 / 52	$69.02 / 52	0	0	22.114380%	-0.860451	-0.048284	0.004188	0.460227	-1.116884
XSP31Aug22C464.00	CALL	464.00		$1.10 / 646	$1.19 / 646	0	0	18.903514%	0.143168	-0.061978	0.004261	0.468283	0.144555
XSP31Aug22P464.00	PUT	464.00		$66.10 / 52	$67.83 / 52	0	0	21.891705%	-0.856832	-0.049388	0.004261	0.468283	-1.110581
XSP31Aug22C463.00	CALL	463.00		$1.17 / 629	$1.26 / 629	0	0	18.946209%	0.146857	-0.063060	0.004335	0.476372	0.148221
XSP31Aug22P463.00	PUT	463.00		$65.04 / 52	$67.16 / 52	0	0	22.018811%	-0.853143	-0.050498	0.004335	0.476372	-1.104210
XSP31Aug22C462.00	CALL	462.00		$1.24 / 612	$1.33 / 612	0	0	18.977580%	0.150618	-0.064147	0.004408	0.484492	0.151955
XSP31Aug22P462.00	PUT	462.00		$64.12 / 52	$66.23 / 52	0	0	21.976110%	-0.849382	-0.051612	0.004408	0.484492	-1.097770
XSP31Aug22C461.00	CALL	461.00	$11.53	$1.32 / 595	$1.41 / 595	0	1	19.031177%	0.154451	-0.065238	0.004483	0.492639	0.155758
XSP31Aug22P461.00	PUT	461.00		$63.20 / 52	$65.31 / 52	0	0	21.940186%	-0.845549	-0.052730	0.004483	0.492639	-1.091262
XSP31Aug22C460.00	CALL	460.00	$5.04	$1.40 / 595	$1.49 / 595	0	1	19.072966%	0.158356	-0.066333	0.004557	0.500807	0.159631
XSP31Aug22P460.00	PUT	460.00		$62.28 / 53	$64.40 / 53	0	0	21.908612%	-0.841644	-0.053852	0.004557	0.500807	-1.084685
XSP31Aug22C459.00	CALL	459.00		$1.48 / 578	$1.57 / 578	0	0	19.100575%	0.162335	-0.067430	0.004631	0.508994	0.163572
XSP31Aug22P459.00	PUT	459.00		$61.37 / 53	$63.48 / 53	0	0	21.873654%	-0.837665	-0.054977	0.004631	0.508994	-1.078038
XSP31Aug22C458.00	CALL	458.00	$3.38	$1.57 / 561	$1.66 / 561	0	2	19.148787%	0.166386	-0.068531	0.004706	0.517195	0.167584
XSP31Aug22P458.00	PUT	458.00		$60.47 / 53	$62.57 / 53	0	0	21.854898%	-0.833614	-0.056104	0.004706	0.517195	-1.071321
XSP31Aug22C457.00	CALL	457.00		$1.66 / 544	$1.76 / 544	0	0	19.199428%	0.170512	-0.069633	0.004781	0.525404	0.171666
XSP31Aug22P457.00	PUT	457.00		$59.57 / 53	$61.67 / 53	0	0	21.839467%	-0.829488	-0.057233	0.004781	0.525404	-1.064535
XSP31Aug22C456.00	CALL	456.00		$1.76 / 527	$1.86 / 527	0	0	19.252863%	0.174711	-0.070736	0.004855	0.533619	0.175817
XSP31Aug22P456.00	PUT	456.00		$58.79 / 54	$60.52 / 54	0	0	21.670772%	-0.825289	-0.058364	0.004855	0.533619	-1.057678
XSP31Aug22C455.00	CALL	455.00		$1.86 / 527	$1.96 / 527	0	0	19.291049%	0.178985	-0.071840	0.004930	0.541833	0.180040
XSP31Aug22P455.00	PUT	455.00		$57.78 / 54	$59.88 / 54	0	0	21.813127%	-0.821015	-0.059495	0.004930	0.541833	-1.050751
XSP31Aug22C454.00	CALL	454.00		$1.97 / 510	$2.07 / 510	0	0	19.347648%	0.183334	-0.072944	0.005005	0.550043	0.184332
XSP31Aug22P454.00	PUT	454.00		$57.01 / 54	$58.74 / 54	0	0	21.654069%	-0.816666	-0.060626	0.005005	0.550043	-1.043753
XSP31Aug22C453.00	CALL	453.00	$1.65	$2.08 / 493	$2.19 / 493	0	3	19.402997%	0.187758	-0.074048	0.005080	0.558243	0.188696
XSP31Aug22P453.00	PUT	453.00		$56.01 / 54	$58.11 / 54	0	0	21.796270%	-0.812242	-0.061757	0.005080	0.558243	-1.036685
XSP31Aug22C452.00	CALL	452.00	$6.88	$2.20 / 476	$2.31 / 476	0	1	19.457524%	0.192258	-0.075151	0.005154	0.566428	0.193130
XSP31Aug22P452.00	PUT	452.00		$55.26 / 55	$56.99 / 55	0	0	21.670592%	-0.807742	-0.062887	0.005154	0.566428	-1.029546
XSP31Aug22C451.00	CALL	451.00		$2.33 / 459	$2.44 / 459	0	0	19.525619%	0.196833	-0.076251	0.005228	0.574594	0.197634
XSP31Aug22P451.00	PUT	451.00		$54.27 / 55	$56.36 / 55	0	0	21.801630%	-0.803167	-0.064014	0.005228	0.574594	-1.022336
XSP31Aug22C450.00	CALL	450.00		$2.46 / 442	$2.57 / 442	0	0	19.579452%	0.201483	-0.077349	0.005302	0.582734	0.202210
XSP31Aug22P450.00	PUT	450.00		$53.41 / 55	$55.50 / 55	0	0	21.819450%	-0.798517	-0.065140	0.005302	0.582734	-1.015055
XSP31Aug22C449.00	CALL	449.00		$2.60 / 442	$2.71 / 442	0	0	19.645105%	0.206210	-0.078444	0.005376	0.590843	0.206855
XSP31Aug22P449.00	PUT	449.00		$52.67 / 56	$54.40 / 56	0	0	21.705001%	-0.793790	-0.066262	0.005376	0.590843	-1.007705
XSP31Aug22C448.00	CALL	448.00	$2.15	$2.75 / 425	$2.86 / 425	0	3	19.718433%	0.211012	-0.079535	0.005450	0.598916	0.211572
XSP31Aug22P448.00	PUT	448.00		$51.70 / 56	$53.79 / 56	0	0	21.840891%	-0.788988	-0.067379	0.005450	0.598916	-1.000283
XSP31Aug22C447.00	CALL	447.00		$2.90 / 408	$3.01 / 408	0	0	19.780591%	0.215890	-0.080621	0.005523	0.606948	0.216358
XSP31Aug22P447.00	PUT	447.00		$50.86 / 56	$52.95 / 56	0	0	21.865873%	-0.784110	-0.068493	0.005523	0.606948	-0.992792
XSP31Aug22C446.00	CALL	446.00		$3.06 / 391	$3.17 / 391	0	0	19.850599%	0.220844	-0.081702	0.005595	0.614932	0.221215
XSP31Aug22P446.00	PUT	446.00	$24.34	$50.03 / 57	$52.11 / 57	0	1	21.894963%	-0.779156	-0.069601	0.005595	0.614932	-0.985230
XSP31Aug22C445.00	CALL	445.00		$3.22 / 374	$3.33 / 374	0	0	19.907843%	0.225874	-0.082776	0.005668	0.622863	0.226141
XSP31Aug22P445.00	PUT	445.00	$23.98	$49.20 / 57	$51.27 / 57	0	1	21.913329%	-0.774126	-0.070702	0.005668	0.622863	-0.977599
XSP31Aug22C444.00	CALL	444.00		$3.39 / 374	$3.51 / 374	0	0	19.982210%	0.230979	-0.083844	0.005739	0.630735	0.231137
XSP31Aug22P444.00	PUT	444.00		$48.47 / 58	$50.19 / 58	0	0	21.797278%	-0.769021	-0.071797	0.005739	0.630735	-0.969898
XSP31Aug22C443.00	CALL	443.00		$3.57 / 357	$3.69 / 357	0	0	20.054582%	0.236160	-0.084904	0.005810	0.638542	0.236201
XSP31Aug22P443.00	PUT	443.00		$47.56 / 58	$49.63 / 58	0	0	21.974376%	-0.763840	-0.072884	0.005810	0.638542	-0.962129
XSP31Aug22C442.00	CALL	442.00		$3.76 / 357	$3.87 / 357	0	0	20.121800%	0.241416	-0.085955	0.005881	0.646278	0.241334
XSP31Aug22P442.00	PUT	442.00	$23.17	$46.88 / 58	$48.60 / 58	0	1	21.931394%	-0.758584	-0.073962	0.005881	0.646278	-0.954290
XSP31Aug22C441.00	CALL	441.00		$3.95 / 340	$4.07 / 340	0	0	20.198478%	0.246748	-0.086997	0.005950	0.653937	0.246536
XSP31Aug22P441.00	PUT	441.00		$45.95 / 59	$48.02 / 59	0	0	22.047582%	-0.753252	-0.075032	0.005950	0.653937	-0.946384
XSP31Aug22C440.00	CALL	440.00		$4.15 / 340	$4.27 / 340	0	0	20.269934%	0.252154	-0.088029	0.006019	0.661512	0.251804
XSP31Aug22P440.00	PUT	440.00		$45.28 / 59	$47.00 / 59	0	0	22.006179%	-0.747846	-0.076091	0.006019	0.661512	-0.938410
XSP31Aug22C439.00	CALL	439.00		$4.36 / 323	$4.48 / 323	0	0	20.345881%	0.257634	-0.089050	0.006087	0.668998	0.257140
XSP31Aug22P439.00	PUT	439.00		$44.37 / 60	$46.43 / 60	0	0	22.127590%	-0.742366	-0.077139	0.006087	0.668998	-0.930370
XSP31Aug22C438.00	CALL	438.00		$4.57 / 306	$4.69 / 306	0	0	20.411331%	0.263188	-0.090060	0.006155	0.676389	0.262542
XSP31Aug22P438.00	PUT	438.00		$43.72 / 60	$45.45 / 60	0	0	22.116330%	-0.736812	-0.078176	0.006155	0.676389	-0.922263
XSP31Aug22C437.00	CALL	437.00		$4.80 / 306	$4.92 / 306	0	0	20.495566%	0.268816	-0.091057	0.006221	0.683677	0.268009
XSP31Aug22P437.00	PUT	437.00		$42.83 / 61	$44.88 / 61	0	0	22.230208%	-0.731184	-0.079200	0.006221	0.683677	-0.914091
XSP31Aug22C436.00	CALL	436.00		$5.03 / 289	$5.15 / 289	0	0	20.571477%	0.274517	-0.092040	0.006286	0.690857	0.273541
XSP31Aug22P436.00	PUT	436.00		$42.15 / 62	$43.92 / 62	0	0	22.192060%	-0.725483	-0.080210	0.006286	0.690857	-0.905854
XSP31Aug22C435.00	CALL	435.00		$5.27 / 289	$5.40 / 289	0	0	20.660274%	0.280290	-0.093009	0.006350	0.697922	0.279137
XSP31Aug22P435.00	PUT	435.00		$41.31 / 62	$43.36 / 62	0	0	22.332891%	-0.719710	-0.081207	0.006350	0.697922	-0.897553
XSP31Aug22C434.00	CALL	434.00		$5.52 / 272	$5.68 / 272	0	0	20.763261%	0.286134	-0.093964	0.006414	0.704866	0.284796
XSP31Aug22P434.00	PUT	434.00		$40.68 / 63	$42.40 / 63	0	0	22.314050%	-0.713866	-0.082188	0.006414	0.704866	-0.889189
XSP31Aug22C433.00	CALL	433.00		$5.78 / 272	$5.94 / 272	0	0	20.848015%	0.292050	-0.094902	0.006476	0.711682	0.290516
XSP31Aug22P433.00	PUT	433.00		$39.84 / 63	$41.88 / 63	0	0	22.459716%	-0.707950	-0.083154	0.006476	0.711682	-0.880763
XSP31Aug22C432.00	CALL	432.00		$6.05 / 255	$6.20 / 255	0	0	20.929349%	0.298035	-0.095824	0.006536	0.718364	0.296298
XSP31Aug22P432.00	PUT	432.00		$39.11 / 64	$41.15 / 64	0	0	22.521838%	-0.701965	-0.084103	0.006536	0.718364	-0.872277
XSP31Aug22C431.00	CALL	431.00		$6.32 / 255	$6.48 / 255	0	0	21.011120%	0.304090	-0.096728	0.006596	0.724906	0.302139
XSP31Aug22P431.00	PUT	431.00		$38.47 / 65	$40.24 / 65	0	0	22.504073%	-0.695910	-0.085034	0.006596	0.724906	-0.863730
XSP31Aug22C430.00	CALL	430.00		$6.61 / 238	$6.77 / 238	0	0	21.106553%	0.310214	-0.097614	0.006654	0.731301	0.308039
XSP31Aug22P430.00	PUT	430.00	$38.14	$37.68 / 65	$39.72 / 65	0	1	22.651642%	-0.689786	-0.085947	0.006654	0.731301	-0.855125
XSP31Aug22C429.00	CALL	429.00		$6.90 / 238	$7.06 / 238	0	0	21.188726%	0.316405	-0.098480	0.006711	0.737543	0.313997
XSP31Aug22P429.00	PUT	429.00		$36.98 / 66	$39.01 / 66	0	0	22.716499%	-0.683595	-0.086840	0.006711	0.737543	-0.846463
XSP31Aug22C428.00	CALL	428.00		$7.20 / 221	$7.37 / 221	0	0	21.280796%	0.322663	-0.099327	0.006766	0.743624	0.320010
XSP31Aug22P428.00	PUT	428.00		$36.41 / 67	$38.13 / 67	0	0	22.743306%	-0.677337	-0.087714	0.006766	0.743624	-0.837744
XSP31Aug22C427.00	CALL	427.00		$7.52 / 221	$7.68 / 221	0	0	21.375277%	0.328986	-0.100152	0.006820	0.749540	0.326079
XSP31Aug22P427.00	PUT	427.00		$35.61 / 67	$37.63 / 67	0	0	22.864227%	-0.671014	-0.088567	0.006820	0.749540	-0.828971
XSP31Aug22C426.00	CALL	426.00		$7.84 / 221	$8.00 / 221	0	0	21.465070%	0.335373	-0.100956	0.006872	0.755283	0.332200
XSP31Aug22P426.00	PUT	426.00		$34.94 / 68	$36.96 / 68	0	0	22.946550%	-0.664627	-0.089397	0.006872	0.755283	-0.820144
XSP31Aug22C425.00	CALL	425.00		$8.17 / 204	$8.33 / 204	0	0	21.557177%	0.341823	-0.101737	0.006923	0.760848	0.338374
XSP31Aug22P425.00	PUT	425.00	$47.34	$34.35 / 69	$36.08 / 69	0	5	22.930719%	-0.658177	-0.090206	0.006923	0.760848	-0.811265
XSP31Aug22C424.00	CALL	424.00	$37.63	$8.51 / 204	$8.67 / 204	0	1	21.651468%	0.348336	-0.102495	0.006972	0.766228	0.344598
XSP31Aug22P424.00	PUT	424.00	$34.82	$33.69 / 70	$35.46 / 70	0	1	23.033435%	-0.651664	-0.090991	0.006972	0.766228	-0.802336
XSP31Aug22C423.00	CALL	423.00	$15.33	$8.86 / 187	$9.02 / 187	0	50	21.747835%	0.354909	-0.103228	0.007019	0.771417	0.350870
XSP31Aug22P423.00	PUT	423.00		$32.97 / 70	$34.98 / 70	0	0	23.178374%	-0.645091	-0.091751	0.007019	0.771417	-0.793359
XSP31Aug22C422.00	CALL	422.00		$9.22 / 187	$9.38 / 187	0	0	21.846187%	0.361541	-0.103937	0.007065	0.776408	0.357190
XSP31Aug22P422.00	PUT	422.00		$32.34 / 71	$34.34 / 71	0	0	23.266009%	-0.638459	-0.092487	0.007065	0.776408	-0.784334
XSP31Aug22C421.00	CALL	421.00		$9.59 / 187	$9.75 / 187	0	0	21.946449%	0.368230	-0.104620	0.007108	0.781197	0.363555
XSP31Aug22P421.00	PUT	421.00		$31.71 / 72	$33.71 / 72	0	0	23.349547%	-0.631770	-0.093197	0.007108	0.781197	-0.775264
XSP31Aug22C420.00	CALL	420.00	$26.55	$9.96 / 170	$10.13 / 170	0	1	22.041256%	0.374976	-0.105276	0.007150	0.785777	0.369963
XSP31Aug22P420.00	PUT	420.00	$27.70	$31.17 / 73	$32.89 / 73	0	4	23.357164%	-0.625024	-0.093880	0.007150	0.785777	-0.766151
XSP31Aug22C419.00	CALL	419.00		$10.35 / 170	$10.52 / 170	0	0	22.146363%	0.381777	-0.105905	0.007190	0.790142	0.376413
XSP31Aug22P419.00	PUT	419.00		$30.58 / 74	$32.31 / 74	0	0	23.482660%	-0.618223	-0.094537	0.007190	0.790142	-0.756996
XSP31Aug22C418.00	CALL	418.00		$10.75 / 170	$10.91 / 170	0	0	22.247334%	0.388631	-0.106506	0.007227	0.794287	0.382903
XSP31Aug22P418.00	PUT	418.00		$29.97 / 75	$31.70 / 75	0	0	23.558442%	-0.611369	-0.095165	0.007227	0.794287	-0.747801
XSP31Aug22C417.00	CALL	417.00		$11.15 / 153	$11.32 / 153	0	0	22.344668%	0.395536	-0.107078	0.007263	0.798207	0.389430
XSP31Aug22P417.00	PUT	417.00		$29.39 / 76	$31.11 / 76	0	0	23.660525%	-0.604464	-0.095764	0.007263	0.798207	-0.738568
XSP31Aug22C416.00	CALL	416.00		$11.57 / 153	$11.73 / 153	0	0	22.448456%	0.402491	-0.107620	0.007297	0.801895	0.395993
XSP31Aug22P416.00	PUT	416.00		$28.82 / 77	$30.54 / 77	0	0	23.771037%	-0.597509	-0.096333	0.007297	0.801895	-0.729300
XSP31Aug22C415.00	CALL	415.00	$44.94	$11.99 / 153	$12.16 / 153	0	0	22.553788%	0.409494	-0.108133	0.007328	0.805347	0.402590
XSP31Aug22P415.00	PUT	415.00		$28.21 / 78	$29.93 / 78	0	0	23.821211%	-0.590506	-0.096873	0.007328	0.805347	-0.719999
XSP31Aug22C414.00	CALL	414.00		$12.42 / 153	$12.59 / 153	0	0	22.654505%	0.416542	-0.108614	0.007357	0.808557	0.409218
XSP31Aug22P414.00	PUT	414.00		$27.65 / 79	$29.37 / 79	0	0	23.923987%	-0.583458	-0.097381	0.007357	0.808557	-0.710666
XSP31Aug22C413.00	CALL	413.00		$12.86 / 136	$13.03 / 153	0	0	22.756998%	0.423635	-0.109064	0.007384	0.811521	0.415875
XSP31Aug22P413.00	PUT	413.00		$27.81 / 102	$28.04 / 102	0	0	23.985820%	-0.576365	-0.097858	0.007384	0.811521	-0.701304
XSP31Aug22C412.00	CALL	412.00		$13.31 / 136	$13.48 / 136	0	0	22.861326%	0.430770	-0.109482	0.007409	0.814234	0.422559
XSP31Aug22P412.00	PUT	412.00	$23.71	$27.27 / 102	$27.50 / 102	0	1	24.093570%	-0.569230	-0.098303	0.007409	0.814234	-0.691915
XSP31Aug22C411.00	CALL	411.00		$13.78 / 136	$13.94 / 136	0	0	22.973696%	0.437945	-0.109867	0.007431	0.816692	0.429267
XSP31Aug22P411.00	PUT	411.00		$26.73 / 119	$26.96 / 119	0	0	24.191476%	-0.562055	-0.098715	0.007431	0.816692	-0.682501
XSP31Aug22C410.00	CALL	410.00		$14.24 / 136	$14.41 / 136	0	0	23.075688%	0.445158	-0.110218	0.007451	0.818890	0.435998
XSP31Aug22P410.00	PUT	410.00		$26.20 / 119	$26.44 / 119	0	0	24.298059%	-0.554842	-0.099094	0.007451	0.818890	-0.673066
XSP31Aug22C409.00	CALL	409.00		$14.72 / 136	$14.89 / 136	0	0	23.185823%	0.452407	-0.110536	0.007469	0.820824	0.442748
XSP31Aug22P409.00	PUT	409.00		$25.69 / 119	$25.93 / 119	0	0	24.414039%	-0.547593	-0.099439	0.007469	0.820824	-0.663610
XSP31Aug22C408.00	CALL	408.00		$15.21 / 136	$15.37 / 136	0	0	23.293884%	0.459689	-0.110819	0.007484	0.822490	0.449516
XSP31Aug22P408.00	PUT	408.00		$25.17 / 119	$25.42 / 119	0	0	24.510613%	-0.540311	-0.099749	0.007484	0.822490	-0.654138
XSP31Aug22C407.00	CALL	407.00		$15.70 / 136	$15.86 / 136	0	0	23.392558%	0.467003	-0.111068	0.007497	0.823884	0.456298
XSP31Aug22P407.00	PUT	407.00		$24.67 / 119	$24.83 / 119	0	0	24.565418%	-0.532997	-0.100025	0.007497	0.823884	-0.644651
XSP31Aug22C406.00	CALL	406.00	$23.45	$16.20 / 136	$16.37 / 136	0	0	23.503802%	0.474347	-0.111280	0.007507	0.825004	0.463092
XSP31Aug22P406.00	PUT	406.00		$24.18 / 119	$24.34 / 119	0	0	24.677153%	-0.525653	-0.100265	0.007507	0.825004	-0.635152
XSP31Aug22C405.00	CALL	405.00		$16.72 / 119	$16.88 / 119	0	0	23.616858%	0.481717	-0.111457	0.007514	0.825845	0.469896
XSP31Aug22P405.00	PUT	405.00		$23.69 / 119	$23.85 / 119	0	0	24.779186%	-0.518283	-0.100469	0.007514	0.825845	-0.625643
XSP31Aug22C404.00	CALL	404.00		$17.23 / 119	$17.41 / 119	0	0	23.725939%	0.489111	-0.111598	0.007520	0.826406	0.476706
XSP31Aug22P404.00	PUT	404.00		$23.21 / 119	$23.38 / 119	0	0	24.889923%	-0.510889	-0.100637	0.007520	0.826406	-0.616127
XSP31Aug22C403.00	CALL	403.00		$17.76 / 119	$17.92 / 119	0	0	23.825214%	0.496528	-0.111702	0.007522	0.826682	0.483520
XSP31Aug22P403.00	PUT	403.00		$22.75 / 119	$22.91 / 119	0	0	25.003467%	-0.503472	-0.100768	0.007522	0.826682	-0.606608
XSP31Aug22C402.00	CALL	402.00		$18.30 / 119	$18.46 / 119	0	0	23.939036%	0.503964	-0.111769	0.007522	0.826673	0.490336
XSP31Aug22P402.00	PUT	402.00		$22.29 / 119	$22.45 / 119	0	0	25.113904%	-0.496036	-0.100862	0.007522	0.826673	-0.597087
XSP31Aug22C401.00	CALL	401.00		$18.84 / 119	$19.00 / 119	0	0	24.043327%	0.511418	-0.111799	0.007519	0.826375	0.497150
XSP31Aug22P401.00	PUT	401.00		$21.83 / 119	$22.00 / 119	0	0	25.221334%	-0.488582	-0.100919	0.007519	0.826375	-0.587568
XSP31Aug22C400.00	CALL	400.00		$19.40 / 119	$19.56 / 119	0	0	24.162384%	0.518886	-0.111792	0.007514	0.825787	0.503960
XSP31Aug22P400.00	PUT	400.00		$21.39 / 119	$21.55 / 119	0	0	25.331890%	-0.481114	-0.100939	0.007514	0.825787	-0.578053
XSP31Aug22C399.00	CALL	399.00		$19.96 / 119	$20.12 / 119	0	0	24.273413%	0.526366	-0.111746	0.007506	0.824908	0.510763
XSP31Aug22P399.00	PUT	399.00		$20.95 / 119	$21.12 / 119	0	0	25.447737%	-0.473634	-0.100920	0.007506	0.824908	-0.568545
XSP31Aug22C398.00	CALL	398.00		$20.44 / 119	$20.68 / 119	0	0	24.323979%	0.533855	-0.111663	0.007495	0.823735	0.517556
XSP31Aug22P398.00	PUT	398.00		$20.53 / 119	$20.69 / 119	0	0	25.562734%	-0.466145	-0.100864	0.007495	0.823735	-0.559047
XSP31Aug22C397.00	CALL	397.00		$21.10 / 119	$21.26 / 119	0	0	24.488043%	0.541352	-0.111541	0.007482	0.822269	0.524336
XSP31Aug22P397.00	PUT	397.00		$20.11 / 119	$20.27 / 119	0	0	25.677147%	-0.458648	-0.100770	0.007482	0.822269	-0.549563
XSP31Aug22C396.00	CALL	396.00		$21.60 / 119	$21.84 / 119	0	0	24.545707%	0.548852	-0.111381	0.007466	0.820508	0.531100
XSP31Aug22P396.00	PUT	396.00		$19.69 / 136	$19.86 / 136	0	0	25.788974%	-0.451148	-0.100637	0.007466	0.820508	-0.540094
XSP31Aug22C395.00	CALL	395.00		$22.19 / 119	$22.43 / 119	0	0	24.655140%	0.556354	-0.111183	0.007447	0.818452	0.537845
XSP31Aug22P395.00	PUT	395.00	$20.76	$19.29 / 136	$19.45 / 136	0	15	25.904401%	-0.443646	-0.100466	0.007447	0.818452	-0.530644
XSP31Aug22C394.00	CALL	394.00		$22.80 / 119	$23.03 / 119	0	0	24.773931%	0.563855	-0.110947	0.007426	0.816101	0.544568
XSP31Aug22P394.00	PUT	394.00	$8.05	$18.89 / 136	$19.06 / 136	0	1	26.023535%	-0.436145	-0.100257	0.007426	0.816101	-0.521215
XSP31Aug22C393.00	CALL	393.00		$23.39 / 119	$23.64 / 119	0	0	24.877633%	0.571352	-0.110672	0.007402	0.813456	0.551266
XSP31Aug22P393.00	PUT	393.00		$18.50 / 136	$18.67 / 136	0	0	26.140326%	-0.428648	-0.100009	0.007402	0.813456	-0.511812
XSP31Aug22C390.00	CALL	390.00		$25.27 / 102	$25.49 / 102	0	0	25.214656%	0.593792	-0.109619	0.007314	0.803760	0.571183
XSP31Aug22P390.00	PUT	390.00	$18.40	$17.37 / 136	$17.54 / 136	0	14	26.488983%	-0.406208	-0.099037	0.007314	0.803760	-0.483780
XSP31Aug22C385.00	CALL	385.00		$27.80 / 83	$29.52 / 83	0	0	25.826389%	0.630855	-0.107110	0.007114	0.781833	0.603603
XSP31Aug22P385.00	PUT	385.00	$17.85	$15.63 / 153	$15.79 / 153	0	13	27.084297%	-0.369145	-0.096664	0.007114	0.781833	-0.437835
XSP31Aug22C380.00	CALL	380.00		$31.18 / 78	$32.90 / 78	0	0	26.357427%	0.667200	-0.103695	0.006852	0.752998	0.634732
XSP31Aug22P380.00	PUT	380.00	$18.00	$14.04 / 170	$14.21 / 170	0	15	27.686553%	-0.332800	-0.093385	0.006852	0.752998	-0.393181
XSP31Aug22C375.00	CALL	375.00		$34.51 / 75	$36.51 / 75	0	0	26.806601%	0.702488	-0.099440	0.006531	0.717788	0.664211
XSP31Aug22P375.00	PUT	375.00	$18.99	$12.60 / 204	$12.76 / 204	0	4	28.287849%	-0.297512	-0.089265	0.006531	0.717788	-0.350177
XSP31Aug22C370.00	CALL	370.00		$38.38 / 71	$40.11 / 71	0	0	27.426087%	0.736398	-0.094434	0.006159	0.676931	0.691704
XSP31Aug22P370.00	PUT	370.00	$16.38	$11.28 / 221	$11.45 / 221	0	16	28.885535%	-0.263602	-0.084395	0.006159	0.676931	-0.309158
XSP31Aug22C365.00	CALL	365.00		$41.94 / 69	$43.96 / 69	0	0	27.810461%	0.768635	-0.088792	0.005744	0.631323	0.716910
XSP31Aug22P365.00	PUT	365.00	$13.75	$10.12 / 255	$10.25 / 255	0	20	29.502030%	-0.231365	-0.078889	0.005744	0.631323	-0.270427
XSP31Aug22C360.00	CALL	360.00		$46.06 / 66	$47.79 / 66	0	0	28.421524%	0.798941	-0.082644	0.005296	0.581997	0.739570
XSP31Aug22C355.00	CALL	355.00		$50.07 / 64	$51.79 / 64	0	0	28.903754%	0.827104	-0.076134	0.004823	0.530087	0.759476
XSP31Aug22P355.00	PUT	355.00		$8.08 / 306	$8.20 / 306	0	0	30.722042%	-0.172896	-0.066502	0.004823	0.530087	-0.200810
XSP31Aug22C350.00	CALL	350.00	$69.85	$53.93 / 63	$55.98 / 63	0	0	29.228901%	0.852958	-0.069414	0.004338	0.476775	0.776482