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

XSP.IN Option Chain

End of day data from May 13, 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
XSP31Oct22C449.00	CALL	449.00	$7.25	$6.80 / 382	$7.24 / 382	2	1	19.553250%	0.294146	-0.070524	0.005085	0.951803	0.503409
XSP31Oct22C429.00	CALL	429.00	$14.27	$13.72 / 220	$14.24 / 220	2	1	21.500587%	0.393299	-0.079256	0.005675	1.062329	0.664856
XSP31Oct22C505.00	CALL	505.00		$0.33 / 816	$0.46 / 941	0	0	16.048318%	0.107624	-0.037456	0.002732	0.511312	0.188656
XSP31Oct22P505.00	PUT	505.00		$99.43 / 50	$103.96 / 50	0	0	19.620747%	-0.892376	-0.024988	0.002732	0.511312	-2.180943
XSP31Oct22C500.00	CALL	500.00	$0.67	$0.45 / 1,124	$0.61 / 1,024	0	5	16.202814%	0.118965	-0.040260	0.002934	0.549198	0.208188
XSP31Oct22P500.00	PUT	500.00		$94.59 / 51	$99.12 / 51	0	0	19.358244%	-0.881035	-0.027916	0.002934	0.549198	-2.137950
XSP31Oct22C495.00	CALL	495.00		$0.62 / 990	$0.80 / 990	0	0	16.393171%	0.131251	-0.043154	0.003143	0.588226	0.229288
XSP31Oct22P495.00	PUT	495.00		$89.82 / 51	$94.35 / 51	0	0	19.230676%	-0.868749	-0.030933	0.003143	0.588226	-2.093388
XSP31Oct22C490.00	CALL	490.00		$0.85 / 714	$1.04 / 839	0	0	16.609546%	0.144525	-0.046124	0.003356	0.628192	0.252015
XSP31Oct22P490.00	PUT	490.00		$85.11 / 52	$89.64 / 52	0	0	19.174274%	-0.855475	-0.034026	0.003356	0.628192	-2.047200
XSP31Oct22C485.00	CALL	485.00		$1.14 / 663	$1.36 / 788	0	0	16.855791%	0.158824	-0.049152	0.003573	0.668853	0.276420
XSP31Oct22P485.00	PUT	485.00		$80.67 / 52	$85.00 / 52	0	0	19.387232%	-0.841176	-0.037178	0.003573	0.668853	-1.999333
XSP31Oct22C480.00	CALL	480.00		$1.52 / 612	$1.77 / 737	0	0	17.145725%	0.174182	-0.052219	0.003793	0.709928	0.302544
XSP31Oct22P480.00	PUT	480.00		$75.97 / 53	$80.45 / 53	0	0	19.291687%	-0.825818	-0.040368	0.003793	0.709928	-1.949748
XSP31Oct22C475.00	CALL	475.00		$2.00 / 561	$2.29 / 686	0	0	17.464747%	0.190628	-0.055302	0.004013	0.751102	0.330415
XSP31Oct22P475.00	PUT	475.00		$71.49 / 55	$76.02 / 55	0	0	19.402475%	-0.809372	-0.043574	0.004013	0.751102	-1.898416
XSP31Oct22C470.00	CALL	470.00		$2.60 / 635	$2.92 / 635	0	0	17.804973%	0.208182	-0.058376	0.004231	0.792021	0.360049
XSP31Oct22P470.00	PUT	470.00		$67.14 / 56	$71.67 / 56	0	0	19.552812%	-0.791818	-0.046772	0.004231	0.792021	-1.845320
XSP31Oct22C466.00	CALL	466.00		$3.18 / 573	$3.52 / 573	0	0	18.098332%	0.223032	-0.060810	0.004404	0.824313	0.385025
XSP31Oct22P466.00	PUT	466.00		$63.97 / 57	$68.30 / 57	0	0	19.882243%	-0.776968	-0.049305	0.004404	0.824313	-1.801575
XSP31Oct22C465.00	CALL	465.00		$3.34 / 552	$3.69 / 552	0	0	18.178078%	0.226858	-0.061413	0.004447	0.832297	0.391445
XSP31Oct22P465.00	PUT	465.00		$62.96 / 58	$67.49 / 58	0	0	19.810664%	-0.773142	-0.049933	0.004447	0.832297	-1.790463
XSP31Oct22C464.00	CALL	464.00		$3.50 / 531	$3.87 / 531	0	0	18.259055%	0.230728	-0.062014	0.004489	0.840239	0.397934
XSP31Oct22P464.00	PUT	464.00		$62.14 / 58	$66.67 / 58	0	0	19.867495%	-0.769272	-0.050558	0.004489	0.840239	-1.779282
XSP31Oct22C463.00	CALL	463.00		$3.68 / 531	$4.05 / 425	0	0	18.346541%	0.234643	-0.062611	0.004531	0.848135	0.404493
XSP31Oct22P463.00	PUT	463.00		$61.35 / 59	$65.88 / 59	0	0	19.959003%	-0.765357	-0.051180	0.004531	0.848135	-1.768031
XSP31Oct22C462.00	CALL	462.00	$8.69	$3.86 / 510	$4.23 / 408	0	1	18.423322%	0.238604	-0.063206	0.004573	0.855981	0.411121
XSP31Oct22P462.00	PUT	462.00		$60.52 / 59	$65.05 / 59	0	0	19.985308%	-0.761396	-0.051799	0.004573	0.855981	-1.756710
XSP31Oct22C461.00	CALL	461.00		$4.04 / 510	$4.42 / 408	0	0	18.500948%	0.242610	-0.063797	0.004615	0.863774	0.417818
XSP31Oct22P461.00	PUT	461.00		$59.93 / 59	$64.25 / 59	0	0	20.191409%	-0.757390	-0.052415	0.004615	0.863774	-1.745321
XSP31Oct22C460.00	CALL	460.00	$8.88	$4.24 / 488	$4.62 / 391	0	1	18.589752%	0.246660	-0.064384	0.004656	0.871511	0.424584
XSP31Oct22P460.00	PUT	460.00		$59.07 / 60	$63.39 / 60	0	0	20.163925%	-0.753340	-0.053027	0.004656	0.871511	-1.733863
XSP31Oct22C459.00	CALL	459.00		$4.44 / 488	$4.83 / 391	0	0	18.679895%	0.250755	-0.064967	0.004697	0.879187	0.431418
XSP31Oct22P459.00	PUT	459.00		$58.28 / 60	$62.60 / 60	0	0	20.225066%	-0.749245	-0.053635	0.004697	0.879187	-1.722336
XSP31Oct22C458.00	CALL	458.00		$4.64 / 467	$5.04 / 374	0	0	18.762686%	0.254895	-0.065546	0.004738	0.886799	0.438320
XSP31Oct22P458.00	PUT	458.00		$57.50 / 61	$61.82 / 61	0	0	20.293831%	-0.745105	-0.054239	0.004738	0.886799	-1.710742
XSP31Oct22C457.00	CALL	457.00		$4.85 / 467	$5.26 / 467	0	0	18.845831%	0.259080	-0.066121	0.004778	0.894344	0.445290
XSP31Oct22P457.00	PUT	457.00		$56.72 / 61	$61.04 / 61	0	0	20.353194%	-0.740920	-0.054838	0.004778	0.894344	-1.699080
XSP31Oct22C456.00	CALL	456.00	$9.30	$5.07 / 446	$5.48 / 446	0	1	18.931638%	0.263310	-0.066691	0.004818	0.901817	0.452326
XSP31Oct22P456.00	PUT	456.00		$55.95 / 62	$60.28 / 62	0	0	20.425614%	-0.736690	-0.055433	0.004818	0.901817	-1.687351
XSP31Oct22C455.00	CALL	455.00		$5.30 / 425	$5.71 / 442	0	0	19.020908%	0.267583	-0.067256	0.004857	0.909214	0.459429
XSP31Oct22P455.00	PUT	455.00		$55.19 / 62	$59.51 / 62	0	0	20.490896%	-0.732417	-0.056022	0.004857	0.909214	-1.675556
XSP31Oct22C454.00	CALL	454.00		$5.53 / 425	$5.95 / 425	0	0	19.105483%	0.271901	-0.067816	0.004897	0.916533	0.466598
XSP31Oct22P454.00	PUT	454.00		$54.44 / 63	$58.76 / 63	0	0	20.571342%	-0.728099	-0.056607	0.004897	0.916533	-1.663695
XSP31Oct22C453.00	CALL	453.00		$5.77 / 403	$6.19 / 420	0	0	19.192209%	0.276263	-0.068370	0.004935	0.923768	0.473832
XSP31Oct22P453.00	PUT	453.00		$53.56 / 63	$58.09 / 63	0	0	20.609439%	-0.723737	-0.057185	0.004935	0.923768	-1.651769
XSP31Oct22C452.00	CALL	452.00		$6.02 / 403	$6.44 / 403	0	0	19.282133%	0.280669	-0.068918	0.004973	0.930917	0.481131
XSP31Oct22P452.00	PUT	452.00		$52.82 / 64	$57.34 / 64	0	0	20.679341%	-0.719331	-0.057758	0.004973	0.930917	-1.639777
XSP31Oct22C451.00	CALL	451.00		$6.27 / 403	$6.70 / 403	0	0	19.369968%	0.285118	-0.069460	0.005011	0.937975	0.488494
XSP31Oct22P451.00	PUT	451.00		$52.26 / 64	$56.58 / 64	0	0	20.841022%	-0.714882	-0.058325	0.005011	0.937975	-1.627722
XSP31Oct22C450.00	CALL	450.00		$6.53 / 382	$6.97 / 382	0	0	19.465142%	0.289611	-0.069995	0.005048	0.944938	0.495920
XSP31Oct22P450.00	PUT	450.00		$51.36 / 65	$55.89 / 65	0	0	20.839528%	-0.710389	-0.058885	0.005048	0.944938	-1.615604
XSP31Oct22P449.00	PUT	449.00		$50.63 / 66	$55.15 / 66	0	0	20.900988%	-0.705854	-0.059439	0.005085	0.951803	-1.603422
XSP31Oct22C448.00	CALL	448.00		$7.08 / 339	$7.53 / 339	0	0	19.653353%	0.298725	-0.071046	0.005121	0.958565	0.510960
XSP31Oct22P448.00	PUT	448.00		$50.15 / 66	$54.47 / 66	0	0	21.127411%	-0.701275	-0.059986	0.005121	0.958565	-1.591179
XSP31Oct22C447.00	CALL	447.00		$7.37 / 339	$7.81 / 339	0	0	19.745604%	0.303346	-0.071561	0.005157	0.965221	0.518572
XSP31Oct22P447.00	PUT	447.00		$49.23 / 67	$53.76 / 67	0	0	21.086160%	-0.696654	-0.060525	0.005157	0.965221	-1.578875
XSP31Oct22C446.00	CALL	446.00		$7.66 / 322	$8.11 / 322	0	0	19.841563%	0.308009	-0.072068	0.005192	0.971766	0.526244
XSP31Oct22P446.00	PUT	446.00		$48.66 / 67	$52.98 / 67	0	0	21.193407%	-0.691991	-0.061057	0.005192	0.971766	-1.566511
XSP31Oct22C445.00	CALL	445.00		$7.96 / 322	$8.41 / 322	0	0	19.935508%	0.312714	-0.072567	0.005226	0.978197	0.533975
XSP31Oct22P445.00	PUT	445.00		$47.79 / 68	$52.31 / 68	0	0	21.191149%	-0.687286	-0.061581	0.005226	0.978197	-1.554087
XSP31Oct22C444.00	CALL	444.00		$8.26 / 305	$8.73 / 305	0	0	20.031755%	0.317460	-0.073059	0.005260	0.984509	0.541765
XSP31Oct22P444.00	PUT	444.00		$47.27 / 69	$51.60 / 69	0	0	21.349547%	-0.682540	-0.062097	0.005260	0.984509	-1.541605
XSP31Oct22C443.00	CALL	443.00		$8.58 / 305	$9.04 / 305	0	0	20.126922%	0.322247	-0.073541	0.005293	0.990699	0.549612
XSP31Oct22P443.00	PUT	443.00		$46.62 / 69	$50.94 / 69	0	0	21.457668%	-0.677753	-0.062604	0.005293	0.990699	-1.529066
XSP31Oct22C442.00	CALL	442.00	$16.89	$8.90 / 305	$9.37 / 305	0	1	20.225538%	0.327075	-0.074015	0.005325	0.996763	0.557516
XSP31Oct22P442.00	PUT	442.00		$45.77 / 70	$50.29 / 70	0	0	21.459501%	-0.672925	-0.063103	0.005325	0.996763	-1.516470
XSP31Oct22C441.00	CALL	441.00		$9.22 / 288	$9.70 / 288	0	0	20.316897%	0.331943	-0.074480	0.005357	1.002697	0.565475
XSP31Oct22P441.00	PUT	441.00		$45.29 / 71	$49.61 / 71	0	0	21.632209%	-0.668057	-0.063593	0.005357	1.002697	-1.503819
XSP31Oct22C440.00	CALL	440.00	$16.68	$9.56 / 288	$10.04 / 288	0	1	20.416940%	0.336851	-0.074936	0.005388	1.008496	0.573488
XSP31Oct22P440.00	PUT	440.00		$44.63 / 71	$48.96 / 71	0	0	21.720662%	-0.663149	-0.064073	0.005388	1.008496	-1.491113
XSP31Oct22C439.00	CALL	439.00		$9.90 / 271	$10.38 / 271	0	0	20.509422%	0.341798	-0.075382	0.005418	1.014158	0.581554
XSP31Oct22P439.00	PUT	439.00		$43.99 / 72	$48.31 / 72	0	0	21.812677%	-0.658202	-0.064544	0.005418	1.014158	-1.478355
XSP31Oct22C438.00	CALL	438.00		$10.25 / 271	$10.74 / 271	0	0	20.611100%	0.346783	-0.075819	0.005448	1.019677	0.589672
XSP31Oct22P438.00	PUT	438.00		$43.23 / 73	$47.75 / 73	0	0	21.882969%	-0.653217	-0.065005	0.005448	1.019677	-1.465544
XSP31Oct22C437.00	CALL	437.00		$10.61 / 271	$11.10 / 271	0	0	20.710627%	0.351807	-0.076245	0.005476	1.025050	0.597841
XSP31Oct22P437.00	PUT	437.00		$42.71 / 73	$47.03 / 73	0	0	21.987168%	-0.648193	-0.065456	0.005476	1.025050	-1.452683
XSP31Oct22C436.00	CALL	436.00		$10.97 / 254	$11.47 / 254	0	0	20.808108%	0.356868	-0.076661	0.005504	1.030274	0.606059
XSP31Oct22P436.00	PUT	436.00		$41.95 / 74	$46.47 / 74	0	0	22.045022%	-0.643132	-0.065896	0.005504	1.030274	-1.439773
XSP31Oct22C435.00	CALL	435.00		$11.34 / 254	$11.84 / 254	0	0	20.903637%	0.361967	-0.077066	0.005531	1.035344	0.614325
XSP31Oct22P435.00	PUT	435.00		$41.33 / 75	$45.85 / 75	0	0	22.136498%	-0.638033	-0.066326	0.005531	1.035344	-1.426814
XSP31Oct22C434.00	CALL	434.00		$11.72 / 254	$12.22 / 254	0	0	21.002262%	0.367101	-0.077460	0.005558	1.040257	0.622639
XSP31Oct22P434.00	PUT	434.00		$40.74 / 76	$45.26 / 76	0	0	22.251094%	-0.632899	-0.066745	0.005558	1.040257	-1.413809
XSP31Oct22C433.00	CALL	433.00		$12.11 / 237	$12.61 / 237	0	0	21.103943%	0.372272	-0.077842	0.005583	1.045009	0.630997
XSP31Oct22P433.00	PUT	433.00		$40.28 / 76	$44.60 / 76	0	0	22.388360%	-0.627728	-0.067152	0.005583	1.045009	-1.400758
XSP31Oct22C432.00	CALL	432.00		$12.50 / 237	$13.01 / 237	0	0	21.203758%	0.377478	-0.078214	0.005607	1.049595	0.639400
XSP31Oct22P432.00	PUT	432.00		$39.52 / 77	$44.04 / 77	0	0	22.422236%	-0.622522	-0.067548	0.005607	1.049595	-1.387663
XSP31Oct22C431.00	CALL	431.00		$12.90 / 237	$13.41 / 237	0	0	21.301776%	0.382718	-0.078573	0.005631	1.054013	0.647844
XSP31Oct22P431.00	PUT	431.00		$38.92 / 78	$43.44 / 78	0	0	22.508202%	-0.617282	-0.067932	0.005631	1.054013	-1.374526
XSP31Oct22C430.00	CALL	430.00	$14.77	$13.31 / 237	$13.82 / 237	0	12	21.402885%	0.387992	-0.078921	0.005654	1.058259	0.656330
XSP31Oct22P430.00	PUT	430.00		$38.36 / 79	$42.88 / 79	0	0	22.624774%	-0.612008	-0.068304	0.005654	1.058259	-1.361348
XSP31Oct22P429.00	PUT	429.00		$37.95 / 79	$42.28 / 79	0	0	22.793255%	-0.606701	-0.068664	0.005675	1.062329	-1.348130
XSP31Oct22C428.00	CALL	428.00		$14.14 / 220	$14.66 / 220	0	0	21.601652%	0.398639	-0.079578	0.005696	1.066220	0.673419
XSP31Oct22P428.00	PUT	428.00		$37.36 / 80	$41.68 / 80	0	0	22.861951%	-0.601361	-0.069011	0.005696	1.066220	-1.334875
XSP31Oct22C427.00	CALL	427.00		$14.57 / 220	$15.09 / 220	0	0	21.698704%	0.404010	-0.079888	0.005716	1.069928	0.682018
XSP31Oct22P427.00	PUT	427.00		$36.68 / 81	$41.20 / 81	0	0	22.943730%	-0.595990	-0.069346	0.005716	1.069928	-1.321583
XSP31Oct22C426.00	CALL	426.00		$15.01 / 170	$15.53 / 170	0	0	21.803443%	0.409412	-0.080185	0.005735	1.073450	0.690652
XSP31Oct22P426.00	PUT	426.00		$36.08 / 82	$40.60 / 82	0	0	23.000767%	-0.590588	-0.069667	0.005735	1.073450	-1.308257
XSP31Oct22C425.00	CALL	425.00		$15.45 / 170	$15.97 / 170	0	0	21.901590%	0.414844	-0.080468	0.005753	1.076782	0.699319
XSP31Oct22P425.00	PUT	425.00		$35.53 / 83	$40.05 / 83	0	0	23.098827%	-0.585156	-0.069975	0.005753	1.076782	-1.294898
XSP31Oct22C424.00	CALL	424.00		$15.90 / 153	$16.42 / 153	0	0	22.002709%	0.420305	-0.080737	0.005769	1.079921	0.708016
XSP31Oct22P424.00	PUT	424.00		$37.03 / 119	$37.57 / 119	0	0	23.246782%	-0.579695	-0.070269	0.005769	1.079921	-1.281508
XSP31Oct22C423.00	CALL	423.00		$16.35 / 153	$16.88 / 153	0	0	22.102205%	0.425794	-0.080993	0.005785	1.082865	0.716743
XSP31Oct22P423.00	PUT	423.00		$36.50 / 119	$37.03 / 119	0	0	23.346851%	-0.574206	-0.070550	0.005785	1.082865	-1.268089
XSP31Oct22C422.00	CALL	422.00		$16.82 / 153	$17.35 / 153	0	0	22.209451%	0.431311	-0.081235	0.005800	1.085609	0.725498
XSP31Oct22P422.00	PUT	422.00		$35.97 / 119	$36.50 / 119	0	0	23.445794%	-0.568689	-0.070816	0.005800	1.085609	-1.254642
XSP31Oct22C421.00	CALL	421.00		$17.28 / 153	$17.82 / 153	0	0	22.305950%	0.436855	-0.081462	0.005813	1.088150	0.734278
XSP31Oct22P421.00	PUT	421.00		$35.44 / 119	$35.98 / 119	0	0	23.543673%	-0.563145	-0.071068	0.005813	1.088150	-1.241170
XSP31Oct22C420.00	CALL	420.00	$19.27	$17.76 / 153	$18.29 / 153	0	2	22.405685%	0.442424	-0.081675	0.005826	1.090487	0.743081
XSP31Oct22P420.00	PUT	420.00		$34.93 / 119	$35.47 / 119	0	0	23.649726%	-0.557576	-0.071306	0.005826	1.090487	-1.227674
XSP31Oct22C419.00	CALL	419.00		$18.24 / 153	$18.78 / 153	0	0	22.508676%	0.448018	-0.081874	0.005837	1.092615	0.751906
XSP31Oct22P419.00	PUT	419.00		$34.42 / 119	$34.96 / 119	0	0	23.751247%	-0.551982	-0.071529	0.005837	1.092615	-1.214157
XSP31Oct22C418.00	CALL	418.00		$18.73 / 153	$19.27 / 153	0	0	22.611222%	0.453635	-0.082057	0.005848	1.094533	0.760751
XSP31Oct22P418.00	PUT	418.00		$33.92 / 136	$34.46 / 136	0	0	23.852310%	-0.546365	-0.071737	0.005848	1.094533	-1.200620
XSP31Oct22C417.00	CALL	417.00		$19.23 / 136	$19.76 / 136	0	0	22.708679%	0.459276	-0.082225	0.005857	1.096237	0.769614
XSP31Oct22P417.00	PUT	417.00		$33.42 / 136	$33.96 / 136	0	0	23.952050%	-0.540724	-0.071930	0.005857	1.096237	-1.187065
XSP31Oct22C416.00	CALL	416.00		$19.73 / 136	$20.27 / 136	0	0	22.813657%	0.464938	-0.082378	0.005865	1.097725	0.778492
XSP31Oct22P416.00	PUT	416.00		$32.93 / 136	$33.47 / 136	0	0	24.054939%	-0.535062	-0.072107	0.005865	1.097725	-1.173495
XSP31Oct22C415.00	CALL	415.00		$20.24 / 136	$20.78 / 136	0	0	22.916905%	0.470621	-0.082515	0.005871	1.098994	0.787383
XSP31Oct22P415.00	PUT	415.00		$32.45 / 136	$32.99 / 136	0	0	24.161209%	-0.529379	-0.072269	0.005871	1.098994	-1.159911
XSP31Oct22C414.00	CALL	414.00		$20.75 / 136	$21.29 / 136	0	0	23.014141%	0.476323	-0.082637	0.005877	1.100042	0.796286
XSP31Oct22P414.00	PUT	414.00		$31.97 / 136	$32.51 / 136	0	0	24.261955%	-0.523677	-0.072416	0.005877	1.100042	-1.146316
XSP31Oct22C413.00	CALL	413.00		$21.27 / 136	$21.81 / 136	0	0	23.114681%	0.482045	-0.082742	0.005881	1.100867	0.805199
XSP31Oct22P413.00	PUT	413.00		$31.50 / 136	$32.04 / 136	0	0	24.366429%	-0.517955	-0.072546	0.005881	1.100867	-1.132711
XSP31Oct22C412.00	CALL	412.00		$21.80 / 136	$22.34 / 136	0	0	23.218664%	0.487784	-0.082832	0.005885	1.101467	0.814118
XSP31Oct22P412.00	PUT	412.00		$31.03 / 136	$31.58 / 136	0	0	24.470197%	-0.512216	-0.072660	0.005885	1.101467	-1.119099
XSP31Oct22C411.00	CALL	411.00		$22.33 / 136	$22.87 / 136	0	0	23.317120%	0.493539	-0.082906	0.005887	1.101839	0.823042
XSP31Oct22P411.00	PUT	411.00		$30.57 / 136	$31.12 / 136	0	0	24.573338%	-0.506461	-0.072758	0.005887	1.101839	-1.105483
XSP31Oct22C410.00	CALL	410.00	$32.99	$22.86 / 136	$23.41 / 136	0	10	23.414674%	0.499310	-0.082963	0.005887	1.101982	0.831969
XSP31Oct22P410.00	PUT	410.00	$31.01	$30.12 / 136	$30.66 / 136	0	10	24.675901%	-0.500690	-0.072840	0.005887	1.101982	-1.091864
XSP31Oct22C409.00	CALL	409.00		$23.41 / 136	$23.95 / 136	0	0	23.515912%	0.505095	-0.083004	0.005887	1.101893	0.840895
XSP31Oct22P409.00	PUT	409.00		$29.67 / 136	$30.21 / 136	0	0	24.777913%	-0.494905	-0.072906	0.005887	1.101893	-1.078245
XSP31Oct22C408.00	CALL	408.00		$23.95 / 136	$24.50 / 136	0	0	23.611789%	0.510893	-0.083028	0.005885	1.101573	0.849820
XSP31Oct22P408.00	PUT	408.00		$29.23 / 136	$29.77 / 136	0	0	24.883927%	-0.489107	-0.072954	0.005885	1.101573	-1.064628
XSP31Oct22C407.00	CALL	407.00		$24.51 / 136	$25.05 / 136	0	0	23.711403%	0.516703	-0.083035	0.005882	1.101017	0.858741
XSP31Oct22P407.00	PUT	407.00		$28.79 / 136	$29.33 / 136	0	0	24.984873%	-0.483297	-0.072987	0.005882	1.101017	-1.051015
XSP31Oct22C406.00	CALL	406.00		$25.07 / 136	$25.61 / 136	0	0	23.810230%	0.522524	-0.083025	0.005878	1.100227	0.867654
XSP31Oct22P406.00	PUT	406.00		$28.36 / 136	$28.90 / 136	0	0	25.089837%	-0.477476	-0.073002	0.005878	1.100227	-1.037409
XSP31Oct22C405.00	CALL	405.00		$25.63 / 136	$26.18 / 136	0	0	23.908286%	0.528354	-0.082999	0.005872	1.099199	0.876559
XSP31Oct22P405.00	PUT	405.00		$27.93 / 136	$28.47 / 136	0	0	25.189740%	-0.471646	-0.073000	0.005872	1.099199	-1.023812
XSP31Oct22C404.00	CALL	404.00		$26.20 / 136	$26.75 / 136	0	0	24.005640%	0.534192	-0.082956	0.005866	1.097933	0.885452
XSP31Oct22P404.00	PUT	404.00		$27.51 / 136	$28.05 / 136	0	0	25.293777%	-0.465808	-0.072981	0.005866	1.097933	-1.010227
XSP31Oct22C403.00	CALL	403.00		$26.78 / 136	$27.32 / 136	0	0	24.102611%	0.540038	-0.082895	0.005858	1.096429	0.894331
XSP31Oct22P403.00	PUT	403.00		$27.09 / 136	$27.64 / 136	0	0	25.397875%	-0.459962	-0.072945	0.005858	1.096429	-0.996656
XSP31Oct22C402.00	CALL	402.00		$27.36 / 136	$27.90 / 136	0	0	24.198942%	0.545890	-0.082817	0.005848	1.094685	0.903194
XSP31Oct22P402.00	PUT	402.00		$26.69 / 136	$27.23 / 136	0	0	25.506180%	-0.454110	-0.072892	0.005848	1.094685	-0.983101
XSP31Oct22C401.00	CALL	401.00		$27.95 / 136	$28.49 / 136	0	0	24.299259%	0.551746	-0.082722	0.005838	1.092700	0.912038
XSP31Oct22P401.00	PUT	401.00		$26.28 / 136	$26.82 / 136	0	0	25.605019%	-0.448254	-0.072822	0.005838	1.092700	-0.969565
XSP31Oct22C400.00	CALL	400.00		$28.54 / 136	$29.08 / 136	0	0	24.394479%	0.557605	-0.082610	0.005826	1.090475	0.920860
XSP31Oct22P400.00	PUT	400.00	$23.10	$25.88 / 136	$26.42 / 136	0	1	25.708163%	-0.442395	-0.072734	0.005826	1.090475	-0.956050
XSP31Oct22C399.00	CALL	399.00		$29.14 / 136	$29.68 / 136	0	0	24.493834%	0.563467	-0.082480	0.005813	1.088009	0.929658
XSP31Oct22P399.00	PUT	399.00		$25.49 / 136	$26.02 / 136	0	0	25.811110%	-0.436533	-0.072629	0.005813	1.088009	-0.942559
XSP31Oct22C398.00	CALL	398.00		$29.74 / 136	$30.28 / 136	0	0	24.588208%	0.569329	-0.082333	0.005798	1.085301	0.938430
XSP31Oct22P398.00	PUT	398.00		$25.10 / 153	$25.64 / 153	0	0	25.918540%	-0.430671	-0.072507	0.005798	1.085301	-0.929095
XSP31Oct22C397.00	CALL	397.00		$30.35 / 119	$30.89 / 119	0	0	24.686871%	0.575191	-0.082169	0.005782	1.082352	0.947174
XSP31Oct22P397.00	PUT	397.00		$24.72 / 153	$25.25 / 153	0	0	26.021321%	-0.424809	-0.072368	0.005782	1.082352	-0.915660
XSP31Oct22C396.00	CALL	396.00		$30.96 / 119	$31.50 / 119	0	0	24.780652%	0.581050	-0.081988	0.005765	1.079162	0.955885
XSP31Oct22P396.00	PUT	396.00		$24.34 / 153	$24.87 / 153	0	0	26.124121%	-0.418950	-0.072211	0.005765	1.079162	-0.902256
XSP31Oct22C395.00	CALL	395.00		$31.58 / 119	$32.12 / 119	0	0	24.878849%	0.586907	-0.081788	0.005747	1.075731	0.964563
XSP31Oct22P395.00	PUT	395.00		$23.96 / 153	$24.49 / 153	0	0	26.222357%	-0.413093	-0.072036	0.005747	1.075731	-0.888886
XSP31Oct22C394.00	CALL	394.00		$32.20 / 119	$32.74 / 119	0	0	24.972211%	0.592759	-0.081572	0.005727	1.072060	0.973203
XSP31Oct22P394.00	PUT	394.00		$23.59 / 153	$24.12 / 153	0	0	26.325359%	-0.407241	-0.071845	0.005727	1.072060	-0.875553
XSP31Oct22C393.00	CALL	393.00		$32.83 / 119	$33.36 / 119	0	0	25.065373%	0.598605	-0.081338	0.005707	1.068149	0.981805
XSP31Oct22P393.00	PUT	393.00		$23.23 / 153	$23.76 / 153	0	0	26.433206%	-0.401395	-0.071636	0.005707	1.068149	-0.862259
XSP31Oct22C392.00	CALL	392.00		$33.46 / 119	$33.99 / 119	0	0	25.158314%	0.604445	-0.081088	0.005684	1.063999	0.990365
XSP31Oct22P392.00	PUT	392.00		$22.87 / 153	$23.40 / 153	0	0	26.536585%	-0.395555	-0.071409	0.005684	1.063999	-0.849007
XSP31Oct22C391.00	CALL	391.00		$34.09 / 119	$34.63 / 119	0	0	25.250983%	0.610275	-0.080819	0.005661	1.059611	0.998880
XSP31Oct22P391.00	PUT	391.00		$22.51 / 153	$23.04 / 153	0	0	26.635442%	-0.389725	-0.071166	0.005661	1.059611	-0.835800
XSP31Oct22C390.00	CALL	390.00		$32.91 / 83	$37.43 / 83	0	0	25.504384%	0.616096	-0.080534	0.005636	1.054986	1.007348
XSP31Oct22P390.00	PUT	390.00	$19.09	$22.16 / 170	$22.69 / 170	0	10	26.739144%	-0.383904	-0.070906	0.005636	1.054986	-0.822639
XSP31Oct22C389.00	CALL	389.00		$33.56 / 82	$38.08 / 82	0	0	25.601771%	0.621905	-0.080232	0.005610	1.050126	1.015767
XSP31Oct22P389.00	PUT	389.00		$21.81 / 170	$22.34 / 170	0	0	26.838195%	-0.378095	-0.070628	0.005610	1.050126	-0.809528
XSP31Oct22C388.00	CALL	388.00		$34.20 / 81	$38.72 / 81	0	0	25.689284%	0.627702	-0.079913	0.005583	1.045032	1.024134
XSP31Oct22P388.00	PUT	388.00		$21.47 / 170	$22.00 / 170	0	0	26.941978%	-0.372298	-0.070333	0.005583	1.045032	-0.796469
XSP31Oct22C387.00	CALL	387.00		$34.88 / 81	$39.21 / 81	0	0	25.714464%	0.633485	-0.079577	0.005555	1.039706	1.032446
XSP31Oct22P387.00	PUT	387.00		$21.14 / 220	$21.66 / 220	0	0	27.045641%	-0.366515	-0.070022	0.005555	1.039706	-0.783465
XSP31Oct22C386.00	CALL	386.00		$35.51 / 80	$40.03 / 80	0	0	25.870817%	0.639253	-0.079224	0.005525	1.034149	1.040700
XSP31Oct22P386.00	PUT	386.00		$20.81 / 220	$21.32 / 220	0	0	27.149197%	-0.360747	-0.069694	0.005525	1.034149	-0.770518
XSP31Oct22C385.00	CALL	385.00		$36.17 / 79	$40.69 / 79	0	0	25.960212%	0.645004	-0.078854	0.005494	1.028364	1.048895
XSP31Oct22P385.00	PUT	385.00		$20.48 / 220	$20.99 / 220	0	0	27.249680%	-0.354996	-0.069349	0.005494	1.028364	-0.757631
XSP31Oct22C384.00	CALL	384.00		$36.87 / 79	$41.19 / 79	0	0	25.986554%	0.650737	-0.078468	0.005462	1.022353	1.057027
XSP31Oct22P384.00	PUT	384.00		$20.16 / 237	$20.67 / 237	0	0	27.356140%	-0.349263	-0.068988	0.005462	1.022353	-0.744806
XSP31Oct22C383.00	CALL	383.00		$37.51 / 78	$42.03 / 78	0	0	26.144636%	0.656450	-0.078066	0.005429	1.016118	1.065095
XSP31Oct22P383.00	PUT	383.00		$19.84 / 237	$20.35 / 237	0	0	27.458360%	-0.343550	-0.068610	0.005429	1.016118	-0.732047
XSP31Oct22C382.00	CALL	382.00		$38.21 / 77	$42.55 / 77	0	0	26.170899%	0.662143	-0.077648	0.005394	1.009662	1.073094
XSP31Oct22P382.00	PUT	382.00		$19.52 / 237	$20.03 / 237	0	0	27.556315%	-0.337857	-0.068217	0.005394	1.009662	-0.719355
XSP31Oct22C380.00	CALL	380.00		$39.56 / 76	$44.08 / 76	0	0	26.426374%	0.673461	-0.076764	0.005322	0.996098	1.088881
XSP31Oct22P380.00	PUT	380.00		$18.91 / 237	$19.41 / 237	0	0	27.764061%	-0.326539	-0.067382	0.005322	0.996098	-0.694183
XSP31Oct22C375.00	CALL	375.00		$43.05 / 74	$47.37 / 74	0	0	26.777964%	0.701300	-0.074285	0.005121	0.958528	1.126992
XSP31Oct22P375.00	PUT	375.00	$17.57	$17.44 / 254	$17.93 / 254	0	1	28.276659%	-0.298700	-0.065027	0.005121	0.958528	-0.632611
XSP31Oct22C370.00	CALL	370.00		$46.69 / 71	$51.02 / 71	0	0	27.283064%	0.728358	-0.071448	0.004894	0.916099	1.162926
XSP31Oct22P370.00	PUT	370.00		$16.06 / 288	$16.54 / 288	0	0	28.774905%	-0.271642	-0.062313	0.004894	0.916099	-0.573216
XSP31Oct22C365.00	CALL	365.00		$50.25 / 69	$54.58 / 69	0	0	27.584771%	0.754477	-0.068291	0.004645	0.869353	1.196400
XSP31Oct22P365.00	PUT	365.00		$14.78 / 305	$15.25 / 255	0	0	29.281730%	-0.245523	-0.059279	0.004645	0.869353	-0.516281
XSP31Oct22C360.00	CALL	360.00		$54.01 / 67	$58.33 / 67	0	0	27.990792%	0.779515	-0.064856	0.004375	0.818923	1.227157
XSP31Oct22P360.00	PUT	360.00		$13.59 / 322	$14.05 / 322	0	0	29.789143%	-0.220485	-0.055968	0.004375	0.818923	-0.462062
XSP31Oct22C355.00	CALL	355.00		$57.85 / 65	$62.38 / 65	0	0	28.513853%	0.803339	-0.061194	0.004090	0.765511	1.254971
XSP31Oct22P355.00	PUT	355.00	$10.14	$12.49 / 339	$12.93 / 339	0	0	30.302611%	-0.196661	-0.052429	0.004090	0.765511	-0.410787
XSP31Oct22C350.00	CALL	350.00		$61.79 / 64	$66.12 / 64	0	0	28.803704%	0.825837	-0.057356	0.003793	0.709880	1.279650
XSP31Oct22P350.00	PUT	350.00		$11.47 / 373	$11.90 / 373	0	0	30.823145%	-0.174163	-0.048715	0.003793	0.709880	-0.362646
XSP31Oct22C345.00	CALL	345.00		$65.79 / 63	$70.11 / 63	0	0	29.178753%	0.846913	-0.053401	0.003488	0.652827	1.301045
XSP31Oct22P345.00	PUT	345.00		$10.53 / 390	$10.94 / 390	0	0	31.347129%	-0.153087	-0.044883	0.003488	0.652827	-0.317790
XSP31Oct22C340.00	CALL	340.00		$69.90 / 61	$74.43 / 61	0	0	29.755213%	0.866495	-0.049383	0.003180	0.595169	1.319046
XSP31Oct22P340.00	PUT	340.00		$9.66 / 357	$10.06 / 407	0	0	31.881316%	-0.133505	-0.040989	0.003180	0.595169	-0.276327