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

XSP.IN Option Chain

End of day data from July 6, 2022 for XSP.IN options expiring on October 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
XSP31Oct22P391.00	PUT	391.00	$22.20	$22.99 / 119	$23.21 / 119	1	0	23.721794%	-0.499758	-0.089527	0.006805	0.872215	-0.704650
XSP31Oct22C505.00	CALL	505.00		$0.06 / 950	$0.12 / 1,050	0	0	18.714171%	0.046717	-0.025007	0.001666	0.213565	0.054611
XSP31Oct22P505.00	PUT	505.00		$117.56 / 50	$119.09 / 50	0	0	23.188638%	-0.953283	-0.002943	0.001666	0.213565	-1.569553
XSP31Oct22C500.00	CALL	500.00	$0.25	$0.08 / 1,175	$0.14 / 950	0	16	18.534852%	0.053449	-0.027862	0.001855	0.237768	0.062398
XSP31Oct22P500.00	PUT	500.00		$112.62 / 50	$114.15 / 50	0	0	22.728544%	-0.946551	-0.006017	0.001855	0.237768	-1.545685
XSP31Oct22C495.00	CALL	495.00	$0.52	$0.10 / 1,782	$0.17 / 1,150	0	2	18.358027%	0.061008	-0.030945	0.002059	0.263857	0.071124
XSP31Oct22P495.00	PUT	495.00		$107.68 / 50	$109.21 / 50	0	0	22.239323%	-0.938992	-0.009318	0.002059	0.263857	-1.520878
XSP31Oct22C490.00	CALL	490.00		$0.14 / 1,275	$0.21 / 1,550	0	0	18.303964%	0.069466	-0.034255	0.002277	0.291828	0.080868
XSP31Oct22P490.00	PUT	490.00		$102.75 / 50	$104.28 / 50	0	0	21.777119%	-0.930534	-0.012847	0.002277	0.291828	-1.495053
XSP31Oct22C485.00	CALL	485.00		$0.19 / 975	$0.25 / 850	0	0	18.178652%	0.078901	-0.037791	0.002510	0.321647	0.091712
XSP31Oct22P485.00	PUT	485.00		$97.80 / 50	$99.37 / 50	0	0	21.279067%	-0.921099	-0.016601	0.002510	0.321647	-1.468128
XSP31Oct22C480.00	CALL	480.00		$0.25 / 975	$0.31 / 850	0	0	18.088286%	0.089388	-0.041544	0.002756	0.353242	0.103737
XSP31Oct22P480.00	PUT	480.00		$92.93 / 50	$94.46 / 1	0	0	20.957971%	-0.910612	-0.020572	0.002756	0.353242	-1.440023
XSP31Oct22C475.00	CALL	475.00	$0.94	$0.33 / 941	$0.40 / 1,116	0	2	18.068252%	0.101004	-0.045503	0.003016	0.386503	0.117023
XSP31Oct22P475.00	PUT	475.00		$88.05 / 50	$89.58 / 50	0	0	20.614790%	-0.898996	-0.024750	0.003016	0.386503	-1.410656
XSP31Oct22C470.00	CALL	470.00		$0.43 / 1,307	$0.51 / 782	0	0	18.025589%	0.113824	-0.049653	0.003287	0.421276	0.131644
XSP31Oct22P470.00	PUT	470.00		$83.20 / 50	$84.73 / 50	0	0	20.332496%	-0.886176	-0.029118	0.003287	0.421276	-1.379954
XSP31Oct22C466.00	CALL	466.00		$0.54 / 965	$0.63 / 1,065	0	0	18.053827%	0.124994	-0.053094	0.003511	0.450046	0.144351
XSP31Oct22P466.00	PUT	466.00		$79.31 / 51	$80.88 / 51	0	0	20.081937%	-0.875006	-0.032734	0.003511	0.450046	-1.354383
XSP31Oct22C465.00	CALL	465.00		$0.57 / 1,048	$0.66 / 848	0	0	18.047822%	0.127918	-0.053970	0.003568	0.457355	0.147672
XSP31Oct22P465.00	PUT	465.00		$78.38 / 51	$79.91 / 51	0	0	20.080678%	-0.872082	-0.033654	0.003568	0.457355	-1.347846
XSP31Oct22C464.00	CALL	464.00		$0.61 / 748	$0.69 / 748	0	0	18.060315%	0.130896	-0.054851	0.003626	0.464707	0.151052
XSP31Oct22P464.00	PUT	464.00		$77.43 / 51	$78.96 / 51	0	0	20.070162%	-0.869104	-0.034578	0.003626	0.464707	-1.341249
XSP31Oct22C463.00	CALL	463.00		$0.64 / 931	$0.73 / 731	0	0	18.062915%	0.133927	-0.055737	0.003683	0.472098	0.154491
XSP31Oct22P463.00	PUT	463.00		$76.47 / 51	$78.00 / 51	0	0	20.019340%	-0.866073	-0.035509	0.003683	0.472098	-1.334594
XSP31Oct22C462.00	CALL	462.00	$8.69	$0.68 / 731	$0.77 / 731	0	1	18.084519%	0.137014	-0.056629	0.003741	0.479527	0.157990
XSP31Oct22P462.00	PUT	462.00		$75.52 / 51	$77.05 / 51	0	0	19.993680%	-0.862986	-0.036444	0.003741	0.479527	-1.327879
XSP31Oct22C461.00	CALL	461.00		$0.72 / 714	$0.81 / 714	0	0	18.092170%	0.140155	-0.057525	0.003800	0.486991	0.161549
XSP31Oct22P461.00	PUT	461.00		$74.56 / 51	$76.09 / 51	0	0	19.932481%	-0.859845	-0.037384	0.003800	0.486991	-1.321104
XSP31Oct22C460.00	CALL	460.00	$8.88	$0.76 / 814	$0.85 / 714	0	1	18.095817%	0.143352	-0.058426	0.003858	0.494487	0.165169
XSP31Oct22P460.00	PUT	460.00		$73.61 / 51	$75.14 / 51	0	0	19.900039%	-0.856648	-0.038329	0.003858	0.494487	-1.314268
XSP31Oct22C459.00	CALL	459.00		$0.80 / 1,022	$0.90 / 697	0	0	18.111987%	0.146606	-0.059331	0.003917	0.502013	0.168849
XSP31Oct22P459.00	PUT	459.00		$72.63 / 51	$74.20 / 51	0	0	19.828550%	-0.853394	-0.039277	0.003917	0.502013	-1.307371
XSP31Oct22C458.00	CALL	458.00	$6.41	$0.85 / 822	$0.95 / 797	0	3	18.138099%	0.149915	-0.060241	0.003976	0.509567	0.172591
XSP31Oct22P458.00	PUT	458.00		$71.72 / 51	$73.25 / 51	0	0	19.852023%	-0.850085	-0.040230	0.003976	0.509567	-1.300413
XSP31Oct22C457.00	CALL	457.00	$6.23	$0.90 / 805	$1.00 / 680	0	2	18.156713%	0.153281	-0.061153	0.004035	0.517145	0.176394
XSP31Oct22P457.00	PUT	457.00		$70.78 / 51	$72.31 / 51	0	0	19.835528%	-0.846719	-0.041186	0.004035	0.517145	-1.293394
XSP31Oct22C456.00	CALL	456.00	$9.30	$0.95 / 788	$1.05 / 663	0	1	18.163889%	0.156705	-0.062069	0.004094	0.524744	0.180259
XSP31Oct22P456.00	PUT	456.00		$69.84 / 52	$71.37 / 52	0	0	19.813072%	-0.843295	-0.042146	0.004094	0.524744	-1.286312
XSP31Oct22C455.00	CALL	455.00		$1.00 / 988	$1.11 / 763	0	0	18.182296%	0.160186	-0.062988	0.004154	0.532362	0.184187
XSP31Oct22P455.00	PUT	455.00		$68.87 / 52	$70.44 / 52	0	0	19.749315%	-0.839814	-0.043109	0.004154	0.532362	-1.279169
XSP31Oct22C454.00	CALL	454.00	$6.59	$1.06 / 771	$1.17 / 746	0	1	18.209255%	0.163725	-0.063909	0.004213	0.539995	0.188177
XSP31Oct22P454.00	PUT	454.00		$67.96 / 52	$69.49 / 52	0	0	19.745152%	-0.836275	-0.044074	0.004213	0.539995	-1.271962
XSP31Oct22C453.00	CALL	453.00	$6.61	$1.12 / 771	$1.23 / 646	0	1	18.226249%	0.167323	-0.064833	0.004273	0.547640	0.192230
XSP31Oct22P453.00	PUT	453.00		$67.00 / 52	$68.57 / 52	0	0	19.703823%	-0.832677	-0.045041	0.004273	0.547640	-1.264694
XSP31Oct22C452.00	CALL	452.00		$1.18 / 754	$1.29 / 629	0	0	18.234435%	0.170979	-0.065759	0.004332	0.555295	0.196346
XSP31Oct22P452.00	PUT	452.00		$66.10 / 52	$67.63 / 52	0	0	19.713477%	-0.829021	-0.046010	0.004332	0.555295	-1.257362
XSP31Oct22C451.00	CALL	451.00		$1.25 / 737	$1.36 / 612	0	0	18.266651%	0.174695	-0.066686	0.004392	0.562954	0.200524
XSP31Oct22P451.00	PUT	451.00		$65.14 / 52	$66.71 / 52	0	0	19.659835%	-0.825305	-0.046981	0.004392	0.562954	-1.249967
XSP31Oct22C450.00	CALL	450.00		$1.32 / 720	$1.43 / 612	0	0	18.289465%	0.178469	-0.067614	0.004452	0.570616	0.204767
XSP31Oct22P450.00	PUT	450.00		$64.25 / 52	$65.78 / 52	0	0	19.682656%	-0.821531	-0.047953	0.004452	0.570616	-1.242508
XSP31Oct22C449.00	CALL	449.00	$6.99	$1.39 / 720	$1.51 / 595	0	5	18.314120%	0.182303	-0.068543	0.004512	0.578277	0.209072
XSP31Oct22P449.00	PUT	449.00		$63.34 / 53	$64.87 / 53	0	0	19.696384%	-0.817697	-0.048926	0.004512	0.578277	-1.234986
XSP31Oct22C448.00	CALL	448.00		$1.47 / 703	$1.59 / 578	0	0	18.345921%	0.186197	-0.069472	0.004572	0.585933	0.213442
XSP31Oct22P448.00	PUT	448.00		$62.42 / 53	$63.95 / 53	0	0	19.678607%	-0.813803	-0.049899	0.004572	0.585933	-1.227401
XSP31Oct22C447.00	CALL	447.00		$1.55 / 686	$1.67 / 561	0	0	18.367720%	0.190151	-0.070401	0.004631	0.593580	0.217875
XSP31Oct22P447.00	PUT	447.00		$61.51 / 53	$63.04 / 53	0	0	19.673417%	-0.809849	-0.050871	0.004631	0.593580	-1.219751
XSP31Oct22C446.00	CALL	446.00		$1.64 / 686	$1.76 / 561	0	0	18.407286%	0.194165	-0.071330	0.004691	0.601215	0.222372
XSP31Oct22P446.00	PUT	446.00		$60.61 / 53	$62.14 / 53	0	0	19.689039%	-0.805835	-0.051844	0.004691	0.601215	-1.212038
XSP31Oct22C445.00	CALL	445.00	$2.71	$1.73 / 669	$1.85 / 544	0	3	18.436746%	0.198239	-0.072257	0.004750	0.608834	0.226932
XSP31Oct22P445.00	PUT	445.00		$59.66 / 54	$61.25 / 54	0	0	19.648430%	-0.801761	-0.052815	0.004750	0.608834	-1.204262
XSP31Oct22C444.00	CALL	444.00		$1.82 / 652	$1.95 / 527	0	0	18.470582%	0.202374	-0.073183	0.004809	0.616432	0.231557
XSP31Oct22P444.00	PUT	444.00		$58.81 / 54	$60.34 / 54	0	0	19.692959%	-0.797626	-0.053785	0.004809	0.616432	-1.196421
XSP31Oct22C443.00	CALL	443.00		$1.92 / 635	$2.05 / 510	0	0	18.502460%	0.206569	-0.074108	0.004869	0.624007	0.236245
XSP31Oct22P443.00	PUT	443.00		$57.92 / 54	$59.45 / 54	0	0	19.706510%	-0.793431	-0.054753	0.004869	0.624007	-1.188517
XSP31Oct22C442.00	CALL	442.00	$16.89	$2.02 / 635	$2.16 / 510	0	1	18.539820%	0.210826	-0.075030	0.004927	0.631553	0.240997
XSP31Oct22P442.00	PUT	442.00		$57.04 / 54	$58.56 / 54	0	0	19.722314%	-0.789174	-0.055718	0.004927	0.631553	-1.180549
XSP31Oct22C441.00	CALL	441.00		$2.13 / 618	$2.27 / 493	0	0	18.575285%	0.215143	-0.075949	0.004986	0.639067	0.245812
XSP31Oct22P441.00	PUT	441.00		$56.15 / 55	$57.68 / 55	0	0	19.729194%	-0.784857	-0.056681	0.004986	0.639067	-1.172517
XSP31Oct22C440.00	CALL	440.00	$2.11	$2.25 / 595	$2.38 / 476	0	4	18.616312%	0.219521	-0.076865	0.005044	0.646545	0.250691
XSP31Oct22P440.00	PUT	440.00		$55.28 / 55	$56.81 / 55	0	0	19.758576%	-0.780479	-0.057641	0.005044	0.646545	-1.164422
XSP31Oct22C439.00	CALL	439.00		$2.36 / 584	$2.51 / 459	0	0	18.654442%	0.223960	-0.077777	0.005102	0.653982	0.255633
XSP31Oct22P439.00	PUT	439.00		$54.41 / 55	$55.93 / 55	0	0	19.770209%	-0.776040	-0.058596	0.005102	0.653982	-1.156264
XSP31Oct22C438.00	CALL	438.00	$3.10	$2.49 / 552	$2.63 / 442	0	2	18.696165%	0.228459	-0.078685	0.005160	0.661374	0.260637
XSP31Oct22P438.00	PUT	438.00		$53.54 / 56	$55.07 / 56	0	0	19.791902%	-0.771541	-0.059548	0.005160	0.661374	-1.148043
XSP31Oct22C437.00	CALL	437.00	$13.25	$2.62 / 531	$2.77 / 425	0	3	18.745034%	0.233020	-0.079588	0.005217	0.668717	0.265705
XSP31Oct22P437.00	PUT	437.00		$52.68 / 56	$54.21 / 56	0	0	19.815889%	-0.766980	-0.060495	0.005217	0.668717	-1.139760
XSP31Oct22C436.00	CALL	436.00		$2.76 / 50	$2.91 / 425	0	0	18.796498%	0.237641	-0.080486	0.005274	0.676005	0.270835
XSP31Oct22P436.00	PUT	436.00		$51.83 / 56	$53.36 / 56	0	0	19.848026%	-0.762359	-0.061436	0.005274	0.676005	-1.131413
XSP31Oct22C435.00	CALL	435.00		$2.90 / 510	$3.05 / 408	0	0	18.834765%	0.242323	-0.081378	0.005331	0.683236	0.276027
XSP31Oct22P435.00	PUT	435.00		$50.98 / 57	$52.51 / 57	0	0	19.873110%	-0.757677	-0.062372	0.005331	0.683236	-1.123005
XSP31Oct22C434.00	CALL	434.00		$3.05 / 488	$3.21 / 391	0	0	18.893449%	0.247065	-0.082263	0.005387	0.690403	0.281281
XSP31Oct22P434.00	PUT	434.00		$50.15 / 57	$51.67 / 57	0	0	19.916541%	-0.752935	-0.063301	0.005387	0.690403	-1.114535
XSP31Oct22C433.00	CALL	433.00	$13.67	$3.21 / 467	$3.37 / 374	0	2	18.948817%	0.251868	-0.083142	0.005442	0.697503	0.286596
XSP31Oct22P433.00	PUT	433.00		$49.31 / 58	$50.84 / 58	0	0	19.947265%	-0.748132	-0.064224	0.005442	0.697503	-1.106004
XSP31Oct22C432.00	CALL	432.00		$3.37 / 467	$3.53 / 374	0	0	18.994656%	0.256730	-0.084014	0.005497	0.704531	0.291972
XSP31Oct22P432.00	PUT	432.00		$48.49 / 58	$50.02 / 58	0	0	19.997691%	-0.743270	-0.065139	0.005497	0.704531	-1.097411
XSP31Oct22C431.00	CALL	431.00		$3.55 / 446	$3.71 / 357	0	0	19.063033%	0.261653	-0.084877	0.005551	0.711482	0.297409
XSP31Oct22P431.00	PUT	431.00		$47.69 / 59	$49.22 / 59	0	0	20.073191%	-0.738347	-0.066047	0.005551	0.711482	-1.088759
XSP31Oct22C430.00	CALL	430.00	$6.23	$3.73 / 446	$3.89 / 357	0	13	19.124588%	0.266635	-0.085732	0.005605	0.718351	0.302905
XSP31Oct22P430.00	PUT	430.00		$46.89 / 59	$48.41 / 59	0	0	20.125410%	-0.733365	-0.066945	0.005605	0.718351	-1.080046
XSP31Oct22C429.00	CALL	429.00	$4.25	$3.92 / 425	$4.09 / 340	0	4	19.198371%	0.271677	-0.086579	0.005658	0.725134	0.308460
XSP31Oct22P429.00	PUT	429.00		$46.06 / 60	$47.59 / 60	0	0	20.137008%	-0.728323	-0.067835	0.005658	0.725134	-1.071275
XSP31Oct22C428.00	CALL	428.00	$14.13	$4.11 / 425	$4.28 / 340	0	1	19.251210%	0.276777	-0.087415	0.005710	0.731825	0.314074
XSP31Oct22P428.00	PUT	428.00		$45.27 / 60	$46.79 / 60	0	0	20.186868%	-0.723223	-0.068715	0.005710	0.731825	-1.062445
XSP31Oct22C427.00	CALL	427.00	$7.53	$4.32 / 403	$4.49 / 323	0	1	19.328318%	0.281936	-0.088241	0.005761	0.738421	0.319746
XSP31Oct22P427.00	PUT	427.00		$44.48 / 61	$46.01 / 61	0	0	20.245312%	-0.718064	-0.069586	0.005761	0.738421	-1.053557
XSP31Oct22C426.00	CALL	426.00		$4.53 / 403	$4.71 / 323	0	0	19.399111%	0.287153	-0.089057	0.005812	0.744916	0.325475
XSP31Oct22P426.00	PUT	426.00		$43.72 / 61	$45.25 / 61	0	0	20.332355%	-0.712847	-0.070445	0.005812	0.744916	-1.044612
XSP31Oct22C425.00	CALL	425.00	$7.15	$4.75 / 356	$4.93 / 306	0	5	19.470180%	0.292428	-0.089862	0.005862	0.751305	0.331261
XSP31Oct22P425.00	PUT	425.00	$34.05	$42.95 / 62	$44.48 / 62	0	0	20.391194%	-0.707572	-0.071293	0.005862	0.751305	-1.035610
XSP31Oct22C424.00	CALL	424.00		$4.98 / 339	$5.16 / 289	0	0	19.545480%	0.297760	-0.090654	0.005911	0.757583	0.337102
XSP31Oct22P424.00	PUT	424.00		$42.19 / 63	$43.72 / 63	0	0	20.454566%	-0.702240	-0.072129	0.005911	0.757583	-1.026553
XSP31Oct22C423.00	CALL	423.00		$5.22 / 339	$5.40 / 289	0	0	19.621663%	0.303149	-0.091435	0.005959	0.763746	0.342997
XSP31Oct22P423.00	PUT	423.00		$41.44 / 63	$42.97 / 63	0	0	20.525583%	-0.696851	-0.072953	0.005959	0.763746	-1.017441
XSP31Oct22C422.00	CALL	422.00		$5.47 / 322	$5.65 / 272	0	0	19.702488%	0.308593	-0.092202	0.006006	0.769788	0.348947
XSP31Oct22P422.00	PUT	422.00		$40.68 / 64	$42.20 / 64	0	0	20.560552%	-0.691407	-0.073765	0.006006	0.769788	-1.008275
XSP31Oct22C421.00	CALL	421.00		$5.72 / 322	$5.91 / 272	0	0	19.781845%	0.314094	-0.092956	0.006052	0.775705	0.354949
XSP31Oct22P421.00	PUT	421.00		$39.96 / 65	$41.49 / 65	0	0	20.659448%	-0.685906	-0.074562	0.006052	0.775705	-0.999057
XSP31Oct22C420.00	CALL	420.00	$9.19	$5.99 / 305	$6.18 / 255	0	8	19.868195%	0.319649	-0.093696	0.006097	0.781492	0.361003
XSP31Oct22P420.00	PUT	420.00		$39.19 / 65	$40.75 / 65	0	0	20.693109%	-0.680351	-0.075345	0.006097	0.781492	-0.989786
XSP31Oct22C419.00	CALL	419.00		$6.26 / 305	$6.45 / 255	0	0	19.944651%	0.325258	-0.094421	0.006141	0.787144	0.367108
XSP31Oct22P419.00	PUT	419.00		$38.52 / 66	$40.05 / 66	0	0	20.810453%	-0.674742	-0.076114	0.006141	0.787144	-0.980465
XSP31Oct22C418.00	CALL	418.00		$6.55 / 288	$6.74 / 238	0	0	20.039801%	0.330920	-0.095130	0.006184	0.792655	0.373263
XSP31Oct22P418.00	PUT	418.00		$37.80 / 67	$39.32 / 67	0	0	20.863561%	-0.669080	-0.076868	0.006184	0.792655	-0.971094
XSP31Oct22C417.00	CALL	417.00		$6.84 / 288	$7.04 / 238	0	0	20.127478%	0.336636	-0.095825	0.006226	0.798022	0.379466
XSP31Oct22P417.00	PUT	417.00		$37.12 / 68	$38.65 / 68	0	0	20.974717%	-0.663364	-0.077605	0.006226	0.798022	-0.961675
XSP31Oct22C416.00	CALL	416.00		$7.15 / 271	$7.34 / 221	0	0	20.219082%	0.342403	-0.096502	0.006267	0.803239	0.385717
XSP31Oct22P416.00	PUT	416.00		$36.43 / 68	$37.96 / 68	0	0	21.054291%	-0.657597	-0.078327	0.006267	0.803239	-0.952208
XSP31Oct22C415.00	CALL	415.00	$10.29	$7.46 / 271	$7.66 / 221	0	2	20.312726%	0.348221	-0.097163	0.006306	0.808302	0.392014
XSP31Oct22P415.00	PUT	415.00	$29.16	$35.76 / 69	$37.28 / 69	0	0	21.143861%	-0.651779	-0.079031	0.006306	0.808302	-0.942696
XSP31Oct22C414.00	CALL	414.00		$7.78 / 271	$7.98 / 221	0	0	20.402240%	0.354089	-0.097806	0.006345	0.813206	0.398355
XSP31Oct22P414.00	PUT	414.00		$35.09 / 70	$36.62 / 70	0	0	21.236082%	-0.645911	-0.079718	0.006345	0.813206	-0.933138
XSP31Oct22C413.00	CALL	413.00		$8.12 / 254	$8.32 / 204	0	0	20.507051%	0.360007	-0.098432	0.006382	0.817946	0.404740
XSP31Oct22P413.00	PUT	413.00		$34.43 / 71	$35.96 / 71	0	0	21.324362%	-0.639993	-0.080387	0.006382	0.817946	-0.923537
XSP31Oct22C412.00	CALL	412.00		$8.46 / 254	$8.66 / 204	0	0	20.600759%	0.365972	-0.099038	0.006417	0.822517	0.411167
XSP31Oct22P412.00	PUT	412.00		$33.75 / 72	$35.30 / 72	0	0	21.389642%	-0.634028	-0.081038	0.006417	0.822517	-0.913894
XSP31Oct22C411.00	CALL	411.00		$8.82 / 237	$9.02 / 187	0	0	20.709243%	0.371985	-0.099626	0.006452	0.826915	0.417634
XSP31Oct22P411.00	PUT	411.00		$33.15 / 73	$34.68 / 73	0	0	21.521061%	-0.628015	-0.081669	0.006452	0.826915	-0.904210
XSP31Oct22C410.00	CALL	410.00	$15.38	$9.18 / 237	$9.38 / 187	0	10	20.806763%	0.378044	-0.100194	0.006485	0.831136	0.424141
XSP31Oct22P410.00	PUT	410.00	$33.79	$32.52 / 74	$34.05 / 74	0	10	21.616538%	-0.621956	-0.082280	0.006485	0.831136	-0.894487
XSP31Oct22C409.00	CALL	409.00		$9.55 / 237	$9.76 / 187	0	0	20.912409%	0.384148	-0.100741	0.006516	0.835174	0.430685
XSP31Oct22P409.00	PUT	409.00		$31.91 / 75	$33.43 / 75	0	0	21.720507%	-0.615852	-0.082872	0.006516	0.835174	-0.884727
XSP31Oct22C408.00	CALL	408.00		$9.94 / 220	$10.14 / 170	0	0	21.019765%	0.390296	-0.101268	0.006546	0.839026	0.437265
XSP31Oct22P408.00	PUT	408.00		$31.30 / 76	$32.82 / 76	0	0	21.820337%	-0.609704	-0.083443	0.006546	0.839026	-0.874931
XSP31Oct22C407.00	CALL	407.00		$10.33 / 220	$10.54 / 170	0	0	21.127693%	0.396486	-0.101774	0.006575	0.842687	0.443880
XSP31Oct22P407.00	PUT	407.00	$24.37	$30.70 / 77	$32.23 / 77	0	1	21.926719%	-0.603514	-0.083992	0.006575	0.842687	-0.865100
XSP31Oct22C406.00	CALL	406.00		$10.73 / 220	$10.94 / 170	0	0	21.234484%	0.402719	-0.102258	0.006602	0.846153	0.450527
XSP31Oct22P406.00	PUT	406.00		$30.11 / 78	$31.64 / 78	0	0	22.034885%	-0.597281	-0.084520	0.006602	0.846153	-0.855237
XSP31Oct22C405.00	CALL	405.00		$11.14 / 203	$11.35 / 153	0	0	21.337381%	0.408991	-0.102720	0.006627	0.849420	0.457205
XSP31Oct22P405.00	PUT	405.00		$29.53 / 79	$31.06 / 79	0	0	22.137512%	-0.591009	-0.085025	0.006627	0.849420	-0.845343
XSP31Oct22C404.00	CALL	404.00		$11.56 / 153	$11.77 / 153	0	0	21.446513%	0.415303	-0.103159	0.006651	0.852484	0.463912
XSP31Oct22P404.00	PUT	404.00		$28.96 / 80	$30.49 / 80	0	0	22.246845%	-0.584697	-0.085508	0.006651	0.852484	-0.835419
XSP31Oct22C403.00	CALL	403.00		$11.99 / 153	$12.21 / 153	0	0	21.562995%	0.421652	-0.103576	0.006673	0.855340	0.470646
XSP31Oct22P403.00	PUT	403.00		$28.40 / 81	$29.92 / 81	0	0	22.352075%	-0.578348	-0.085968	0.006673	0.855340	-0.825469
XSP31Oct22C402.00	CALL	402.00		$12.44 / 153	$12.65 / 153	0	0	21.680925%	0.428037	-0.103968	0.006694	0.857986	0.477406
XSP31Oct22P402.00	PUT	402.00		$27.86 / 82	$29.38 / 82	0	0	22.477035%	-0.571963	-0.086404	0.006694	0.857986	-0.815492
XSP31Oct22C401.00	CALL	401.00		$12.89 / 153	$13.10 / 153	0	0	21.794532%	0.434457	-0.104336	0.006713	0.860417	0.484190
XSP31Oct22P401.00	PUT	401.00		$27.93 / 102	$28.14 / 102	0	0	22.539266%	-0.565543	-0.086816	0.006713	0.860417	-0.805493
XSP31Oct22C400.00	CALL	400.00	$16.85	$13.34 / 136	$13.56 / 136	0	5	21.904006%	0.440911	-0.104680	0.006730	0.862630	0.490995
XSP31Oct22P400.00	PUT	400.00	$34.72	$27.39 / 102	$27.61 / 102	0	2	22.650890%	-0.559089	-0.087204	0.006730	0.862630	-0.795471
XSP31Oct22C399.00	CALL	399.00		$13.81 / 136	$14.03 / 136	0	0	22.021181%	0.447397	-0.104999	0.006746	0.864622	0.497820
XSP31Oct22P399.00	PUT	399.00		$26.87 / 119	$27.08 / 119	0	0	22.764718%	-0.552603	-0.087567	0.006746	0.864622	-0.785430
XSP31Oct22C398.00	CALL	398.00		$14.29 / 136	$14.51 / 136	0	0	22.140237%	0.453913	-0.105293	0.006760	0.866388	0.504662
XSP31Oct22P398.00	PUT	398.00		$26.35 / 119	$26.57 / 119	0	0	22.880805%	-0.546087	-0.087904	0.006760	0.866388	-0.775372
XSP31Oct22C397.00	CALL	397.00		$14.78 / 136	$14.99 / 136	0	0	22.255448%	0.460458	-0.105561	0.006772	0.867927	0.511520
XSP31Oct22P397.00	PUT	397.00		$25.85 / 119	$26.06 / 119	0	0	22.999206%	-0.539542	-0.088216	0.006772	0.867927	-0.765298
XSP31Oct22C396.00	CALL	396.00		$15.27 / 136	$15.49 / 136	0	0	22.374399%	0.467030	-0.105803	0.006782	0.869235	0.518391
XSP31Oct22P396.00	PUT	396.00		$25.35 / 119	$25.57 / 119	0	0	23.122325%	-0.532970	-0.088501	0.006782	0.869235	-0.755211
XSP31Oct22C395.00	CALL	395.00		$15.78 / 136	$15.99 / 136	0	0	22.490500%	0.473628	-0.106018	0.006790	0.870309	0.525274
XSP31Oct22P395.00	PUT	395.00		$24.86 / 119	$25.08 / 119	0	0	23.236187%	-0.526372	-0.088760	0.006790	0.870309	-0.745112
XSP31Oct22C394.00	CALL	394.00		$16.29 / 136	$16.50 / 136	0	0	22.607254%	0.480249	-0.106207	0.006797	0.871146	0.532165
XSP31Oct22P394.00	PUT	394.00		$24.38 / 119	$24.60 / 119	0	0	23.356911%	-0.519751	-0.088993	0.006797	0.871146	-0.735004
XSP31Oct22C393.00	CALL	393.00		$16.81 / 119	$17.02 / 119	0	0	22.725819%	0.486894	-0.106369	0.006801	0.871744	0.539063
XSP31Oct22P393.00	PUT	393.00		$23.91 / 119	$24.13 / 119	0	0	23.479833%	-0.513106	-0.089198	0.006801	0.871744	-0.724890
XSP31Oct22C392.00	CALL	392.00	$22.15	$17.34 / 119	$17.55 / 119	0	1	22.846485%	0.493558	-0.106503	0.006804	0.872101	0.545966
XSP31Oct22P392.00	PUT	392.00		$23.45 / 119	$23.66 / 119	0	0	23.599478%	-0.506442	-0.089376	0.006804	0.872101	-0.714771
XSP31Oct22C391.00	CALL	391.00		$17.87 / 119	$18.09 / 119	0	0	22.963744%	0.500242	-0.106610	0.006805	0.872215	0.552871
XSP31Oct22C390.00	CALL	390.00		$18.42 / 119	$18.64 / 119	0	0	23.089240%	0.506942	-0.106689	0.006804	0.872083	0.559776
XSP31Oct22P390.00	PUT	390.00	$30.53	$22.54 / 119	$22.76 / 119	0	11	23.841199%	-0.493058	-0.089649	0.006804	0.872083	-0.694529
XSP31Oct22C389.00	CALL	389.00		$18.97 / 119	$19.19 / 119	0	0	23.205907%	0.513658	-0.106739	0.006801	0.871704	0.566678
XSP31Oct22P389.00	PUT	389.00		$22.10 / 119	$22.32 / 119	0	0	23.963547%	-0.486342	-0.089744	0.006801	0.871704	-0.684410
XSP31Oct22C388.00	CALL	388.00		$19.53 / 119	$19.75 / 119	0	0	23.325317%	0.520388	-0.106762	0.006796	0.871076	0.573576
XSP31Oct22P388.00	PUT	388.00		$21.67 / 119	$21.89 / 119	0	0	24.088937%	-0.479612	-0.089810	0.006796	0.871076	-0.674297
XSP31Oct22C387.00	CALL	387.00		$20.10 / 119	$20.32 / 119	0	0	23.447566%	0.527128	-0.106755	0.006789	0.870198	0.580466
XSP31Oct22P387.00	PUT	387.00		$21.25 / 119	$21.47 / 119	0	0	24.217462%	-0.472872	-0.089847	0.006789	0.870198	-0.664190
XSP31Oct22C386.00	CALL	386.00		$20.67 / 119	$20.89 / 119	0	0	23.561271%	0.533879	-0.106721	0.006781	0.869068	0.587347
XSP31Oct22P386.00	PUT	386.00	$19.08	$20.83 / 119	$21.05 / 119	0	1	24.337741%	-0.466121	-0.089856	0.006781	0.869068	-0.654093
XSP31Oct22C385.00	CALL	385.00		$21.26 / 119	$21.47 / 119	0	0	23.683769%	0.540637	-0.106657	0.006770	0.867686	0.594216
XSP31Oct22P385.00	PUT	385.00	$24.05	$20.42 / 119	$20.64 / 119	0	5	24.461357%	-0.459363	-0.089836	0.006770	0.867686	-0.644008
XSP31Oct22C384.00	CALL	384.00	$46.65	$21.84 / 119	$22.06 / 119	0	1	23.797893%	0.547401	-0.106564	0.006757	0.866051	0.601070
XSP31Oct22P384.00	PUT	384.00		$20.02 / 136	$20.23 / 136	0	0	24.582644%	-0.452599	-0.089787	0.006757	0.866051	-0.633938
XSP31Oct22C383.00	CALL	383.00	$47.37	$22.44 / 119	$22.66 / 119	0	1	23.921051%	0.554169	-0.106443	0.006742	0.864162	0.607907
XSP31Oct22P383.00	PUT	383.00		$19.62 / 136	$19.84 / 136	0	0	24.707478%	-0.445831	-0.089709	0.006742	0.864162	-0.623885
XSP31Oct22C382.00	CALL	382.00		$23.04 / 119	$23.26 / 119	0	0	24.036010%	0.560938	-0.106292	0.006726	0.862020	0.614724
XSP31Oct22P382.00	PUT	382.00		$19.23 / 136	$19.45 / 136	0	0	24.830190%	-0.439062	-0.089602	0.006726	0.862020	-0.613852
XSP31Oct22C380.00	CALL	380.00		$24.27 / 119	$24.48 / 119	0	0	24.270525%	0.574475	-0.105902	0.006686	0.856972	0.628289
XSP31Oct22P380.00	PUT	380.00	$22.95	$18.47 / 136	$18.69 / 136	0	8	25.075332%	-0.425525	-0.089300	0.006686	0.856972	-0.593854
XSP31Oct22C375.00	CALL	375.00		$26.80 / 83	$28.35 / 83	0	0	24.880668%	0.608210	-0.104420	0.006553	0.839929	0.661681
XSP31Oct22P375.00	PUT	375.00	$22.42	$16.68 / 153	$16.90 / 153	0	86	25.684046%	-0.391790	-0.088036	0.006553	0.839929	-0.544382
XSP31Oct22C370.00	CALL	370.00	$35.27	$30.12 / 79	$31.67 / 79	0	2	25.443389%	0.641586	-0.102219	0.006372	0.816690	0.694069
XSP31Oct22P370.00	PUT	370.00	$14.04	$15.04 / 220	$15.25 / 170	0	2	26.281565%	-0.358414	-0.086054	0.006372	0.816690	-0.495912
XSP31Oct22C365.00	CALL	365.00		$33.57 / 75	$35.12 / 75	0	0	25.983325%	0.674345	-0.099329	0.006144	0.787537	0.725135
XSP31Oct22P365.00	PUT	365.00	$9.88	$13.54 / 237	$13.74 / 187	0	0	26.876965%	-0.325655	-0.083382	0.006144	0.787537	-0.448766
XSP31Oct22C360.00	CALL	360.00		$37.13 / 72	$38.65 / 72	0	0	26.459799%	0.706233	-0.095793	0.005874	0.752898	0.754569
XSP31Oct22P360.00	PUT	360.00	$10.90	$12.16 / 254	$12.36 / 204	0	203	27.455946%	-0.293767	-0.080065	0.005874	0.752898	-0.403251
XSP31Oct22C355.00	CALL	355.00		$40.82 / 69	$42.34 / 69	0	0	26.951950%	0.737009	-0.091673	0.005566	0.713342	0.782077
XSP31Oct22P355.00	PUT	355.00	$11.75	$10.89 / 288	$11.08 / 238	0	22	28.009778%	-0.262991	-0.076163	0.005566	0.713342	-0.359662
XSP31Oct22C350.00	CALL	350.00		$44.62 / 67	$46.14 / 67	0	0	27.423815%	0.766445	-0.087043	0.005224	0.669568	0.807394
XSP31Oct22P350.00	PUT	350.00	$12.45	$9.73 / 305	$9.92 / 255	0	8	28.560018%	-0.233555	-0.071751	0.005224	0.669568	-0.318264
XSP31Oct22C345.00	CALL	345.00		$48.53 / 65	$50.06 / 65	0	0	27.895817%	0.794339	-0.081992	0.004856	0.622379	0.830283
XSP31Oct22P345.00	PUT	345.00	$8.16	$8.68 / 339	$8.86 / 289	0	1	29.105952%	-0.205661	-0.066919	0.004856	0.622379	-0.279295
XSP31Oct22C340.00	CALL	340.00		$52.54 / 63	$54.07 / 63	0	0	28.346116%	0.820514	-0.076619	0.004468	0.572661	0.850548
XSP31Oct22P340.00	PUT	340.00	$7.32	$7.73 / 373	$7.91 / 323	0	2	29.661456%	-0.179486	-0.061764	0.004468	0.572661	-0.242949