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 expired on October 31, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $420.55 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP31Oct22C402.00	CALL	402.00		$22.45 / 136	$22.80 / 136	0	0	24.288106%	0.498583	-0.088142	0.005918	1.044510	0.760455
XSP31Oct22P402.00	PUT	402.00		$28.91 / 136	$29.24 / 136	0	0	24.671529%	-0.501417	-0.077417	0.005918	1.044510	-1.005117
XSP31Oct22C401.00	CALL	401.00		$22.99 / 136	$23.33 / 136	0	0	24.387050%	0.504393	-0.088187	0.005917	1.044453	0.768655
XSP31Oct22P401.00	PUT	401.00		$28.45 / 136	$28.79 / 136	0	0	24.775911%	-0.495607	-0.077488	0.005917	1.044453	-0.992526
XSP31Oct22C403.00	CALL	403.00		$21.92 / 136	$22.27 / 136	0	0	24.188160%	0.492787	-0.088079	0.005917	1.044346	0.752257
XSP31Oct22P403.00	PUT	403.00		$29.37 / 136	$29.70 / 136	0	0	24.566246%	-0.507213	-0.077327	0.005917	1.044346	-1.017708
XSP31Oct22C400.00	CALL	400.00	$22.54	$23.53 / 136	$23.88 / 136	2	0	24.489816%	0.510217	-0.088214	0.005916	1.044174	0.776853
XSP31Oct22P400.00	PUT	400.00	$23.10	$28.00 / 136	$28.34 / 136	0	1	24.879426%	-0.489783	-0.077543	0.005916	1.044174	-0.979936
XSP31Oct22C404.00	CALL	404.00		$21.39 / 136	$21.74 / 136	0	0	24.082358%	0.487007	-0.087998	0.005915	1.043962	0.744060
XSP31Oct22P404.00	PUT	404.00		$29.84 / 136	$30.17 / 136	0	0	24.464795%	-0.512993	-0.077220	0.005915	1.043962	-1.030296
XSP31Oct22C399.00	CALL	399.00		$24.08 / 136	$24.42 / 136	0	0	24.586853%	0.516053	-0.088224	0.005913	1.043671	0.785047
XSP31Oct22P399.00	PUT	399.00		$27.56 / 136	$27.89 / 136	0	0	24.982093%	-0.483947	-0.077579	0.005913	1.043671	-0.967350
XSP31Oct22C405.00	CALL	405.00		$20.88 / 136	$21.23 / 136	0	0	23.989776%	0.481244	-0.087900	0.005911	1.043362	0.735869
XSP31Oct22P405.00	PUT	405.00		$30.31 / 136	$30.64 / 136	0	0	24.357509%	-0.518756	-0.077095	0.005911	1.043362	-1.042880
XSP31Oct22C398.00	CALL	398.00		$24.63 / 136	$24.98 / 136	0	0	24.687754%	0.521901	-0.088215	0.005909	1.042942	0.793235
XSP31Oct22P398.00	PUT	398.00		$27.12 / 136	$27.45 / 136	0	0	25.083927%	-0.478099	-0.077597	0.005909	1.042942	-0.954770
XSP31Oct22C406.00	CALL	406.00		$20.36 / 136	$20.71 / 136	0	0	23.881512%	0.475500	-0.087785	0.005907	1.042546	0.727684
XSP31Oct22P406.00	PUT	406.00		$30.79 / 136	$31.13 / 136	0	0	24.258650%	-0.524500	-0.076954	0.005907	1.042546	-1.055456
XSP31Oct22C397.00	CALL	397.00		$25.19 / 136	$25.54 / 136	0	0	24.787748%	0.527759	-0.088189	0.005903	1.041987	0.801414
XSP31Oct22P397.00	PUT	397.00		$26.69 / 136	$27.02 / 136	0	0	25.189738%	-0.472241	-0.077597	0.005903	1.041987	-0.942198
XSP31Oct22C407.00	CALL	407.00		$19.87 / 136	$20.21 / 136	0	0	23.790997%	0.469774	-0.087653	0.005901	1.041517	0.719508
XSP31Oct22P407.00	PUT	407.00		$31.28 / 136	$31.61 / 136	0	0	24.153661%	-0.530226	-0.076795	0.005901	1.041517	-1.068024
XSP31Oct22C396.00	CALL	396.00		$25.76 / 136	$26.10 / 136	0	0	24.886862%	0.533625	-0.088144	0.005897	1.040804	0.809584
XSP31Oct22P396.00	PUT	396.00		$26.26 / 136	$26.60 / 136	0	0	25.294769%	-0.466375	-0.077579	0.005897	1.040804	-0.929637
XSP31Oct22C408.00	CALL	408.00		$19.36 / 136	$19.71 / 136	0	0	23.684355%	0.464069	-0.087505	0.005894	1.040277	0.711343
XSP31Oct22P408.00	PUT	408.00		$31.61 / 136	$32.10 / 136	0	0	23.970008%	-0.535931	-0.076620	0.005894	1.040277	-1.080581
XSP31Oct22C395.00	CALL	395.00		$26.33 / 136	$26.68 / 136	0	0	24.990252%	0.539499	-0.088080	0.005889	1.039393	0.817740
XSP31Oct22P395.00	PUT	395.00		$25.84 / 136	$26.18 / 136	0	0	25.399413%	-0.460501	-0.077542	0.005889	1.039393	-0.917089
XSP31Oct22C409.00	CALL	409.00		$18.88 / 153	$19.22 / 153	0	0	23.595184%	0.458385	-0.087339	0.005886	1.038828	0.703191
XSP31Oct22P409.00	PUT	409.00		$32.11 / 136	$32.60 / 136	0	0	23.871247%	-0.541615	-0.076428	0.005886	1.038828	-1.093125
XSP31Oct22C394.00	CALL	394.00		$26.91 / 136	$27.25 / 136	0	0	25.088088%	0.545379	-0.087999	0.005879	1.037752	0.825882
XSP31Oct22P394.00	PUT	394.00		$25.43 / 136	$25.76 / 136	0	0	25.503417%	-0.454621	-0.077487	0.005879	1.037752	-0.904555
XSP31Oct22C410.00	CALL	410.00	$32.99	$18.38 / 153	$18.73 / 153	0	10	23.484704%	0.452724	-0.087158	0.005876	1.037174	0.695053
XSP31Oct22P410.00	PUT	410.00	$31.01	$32.78 / 136	$33.11 / 136	0	10	23.847648%	-0.547276	-0.076219	0.005876	1.037174	-1.105655
XSP31Oct22C393.00	CALL	393.00		$27.50 / 136	$27.83 / 136	0	0	25.190018%	0.551264	-0.087898	0.005869	1.035881	0.834006
XSP31Oct22P393.00	PUT	393.00		$25.02 / 136	$25.35 / 136	0	0	25.606794%	-0.448736	-0.077413	0.005869	1.035881	-0.892039
XSP31Oct22C411.00	CALL	411.00		$17.91 / 153	$18.26 / 153	0	0	23.394225%	0.447086	-0.086960	0.005866	1.035315	0.686932
XSP31Oct22P411.00	PUT	411.00		$33.13 / 136	$33.62 / 136	0	0	23.665017%	-0.552914	-0.075995	0.005866	1.035315	-1.118168
XSP31Oct22C392.00	CALL	392.00		$28.08 / 136	$28.42 / 136	0	0	25.286463%	0.557152	-0.087780	0.005857	1.033779	0.842111
XSP31Oct22P392.00	PUT	392.00		$24.62 / 153	$24.95 / 153	0	0	25.714447%	-0.442848	-0.077321	0.005857	1.033779	-0.879542
XSP31Oct22C412.00	CALL	412.00		$17.43 / 153	$17.78 / 153	0	0	23.287770%	0.441472	-0.086746	0.005854	1.033255	0.678830
XSP31Oct22P412.00	PUT	412.00		$33.65 / 119	$34.14 / 119	0	0	23.563535%	-0.558528	-0.075754	0.005854	1.033255	-1.130662
XSP31Oct22C391.00	CALL	391.00		$28.68 / 136	$29.02 / 136	0	0	25.392002%	0.563044	-0.087642	0.005844	1.031447	0.850193
XSP31Oct22P391.00	PUT	391.00		$24.22 / 153	$24.55 / 153	0	0	25.816783%	-0.436956	-0.077211	0.005844	1.031447	-0.867067
XSP31Oct22C413.00	CALL	413.00		$16.97 / 153	$17.32 / 153	0	0	23.194430%	0.435883	-0.086516	0.005841	1.030997	0.670748
XSP31Oct22P413.00	PUT	413.00		$34.18 / 119	$34.66 / 119	0	0	23.460643%	-0.564117	-0.075498	0.005841	1.030997	-1.143136
XSP31Oct22C390.00	CALL	390.00		$29.28 / 136	$29.62 / 136	0	0	25.492197%	0.568936	-0.087486	0.005829	1.028883	0.858252
XSP31Oct22P390.00	PUT	390.00	$19.09	$23.83 / 153	$24.16 / 153	0	10	25.923562%	-0.431064	-0.077081	0.005829	1.028883	-0.854617
XSP31Oct22C414.00	CALL	414.00		$16.51 / 153	$16.86 / 153	0	0	23.094696%	0.430321	-0.086271	0.005827	1.028543	0.662688
XSP31Oct22P414.00	PUT	414.00		$34.71 / 119	$35.20 / 119	0	0	23.361171%	-0.569679	-0.075226	0.005827	1.028543	-1.155588
XSP31Oct22C389.00	CALL	389.00		$29.88 / 119	$30.22 / 119	0	0	25.587078%	0.574828	-0.087311	0.005813	1.026089	0.866283
XSP31Oct22P389.00	PUT	389.00		$23.44 / 153	$23.77 / 153	0	0	26.025147%	-0.425172	-0.076933	0.005813	1.026089	-0.842194
XSP31Oct22C415.00	CALL	415.00		$16.06 / 153	$16.41 / 153	0	0	22.998272%	0.424786	-0.086011	0.005812	1.025897	0.654652
XSP31Oct22P415.00	PUT	415.00	$29.16	$35.25 / 119	$35.73 / 119	0	0	23.255272%	-0.575214	-0.074939	0.005812	1.025897	-1.168016
XSP31Oct22C388.00	CALL	388.00		$30.50 / 119	$30.83 / 119	0	0	25.691323%	0.580718	-0.087118	0.005796	1.023063	0.874286
XSP31Oct22P388.00	PUT	388.00		$23.06 / 153	$23.39 / 153	0	0	26.131335%	-0.419282	-0.076767	0.005796	1.023063	-0.829799
XSP31Oct22C416.00	CALL	416.00		$15.62 / 170	$15.96 / 170	0	0	22.900193%	0.419279	-0.085735	0.005796	1.023061	0.646642
XSP31Oct22P416.00	PUT	416.00		$35.80 / 119	$36.28 / 119	0	0	23.157599%	-0.580721	-0.074637	0.005796	1.023061	-1.180418
XSP31Oct22C417.00	CALL	417.00		$15.18 / 170	$15.52 / 170	0	0	22.800351%	0.413800	-0.085445	0.005779	1.020038	0.638659
XSP31Oct22P417.00	PUT	417.00		$35.73 / 82	$37.55 / 82	0	0	23.102865%	-0.586200	-0.074320	0.005779	1.020038	-1.192793
XSP31Oct22C387.00	CALL	387.00		$31.11 / 119	$31.44 / 119	0	0	25.785455%	0.586606	-0.086906	0.005778	1.019806	0.882257
XSP31Oct22P387.00	PUT	387.00		$22.68 / 153	$23.02 / 153	0	0	26.237321%	-0.413394	-0.076581	0.005778	1.019806	-0.817436
XSP31Oct22C418.00	CALL	418.00		$14.75 / 170	$15.09 / 170	0	0	22.703602%	0.408352	-0.085140	0.005761	1.016832	0.630705
XSP31Oct22P418.00	PUT	418.00		$36.24 / 81	$38.07 / 81	0	0	22.957145%	-0.591648	-0.073988	0.005761	1.016832	-1.205139
XSP31Oct22C386.00	CALL	386.00		$31.74 / 119	$32.07 / 119	0	0	25.893999%	0.592489	-0.086675	0.005758	1.016319	0.890194
XSP31Oct22P386.00	PUT	386.00		$22.31 / 153	$22.65 / 153	0	0	26.343144%	-0.407511	-0.076377	0.005758	1.016319	-0.805106
XSP31Oct22C419.00	CALL	419.00		$14.33 / 220	$14.67 / 220	0	0	22.614862%	0.402934	-0.084821	0.005742	1.013445	0.622782
XSP31Oct22P419.00	PUT	419.00		$36.89 / 81	$38.71 / 81	0	0	22.934197%	-0.597066	-0.073643	0.005742	1.013445	-1.217454
XSP31Oct22C385.00	CALL	385.00		$32.36 / 119	$32.69 / 119	0	0	25.987491%	0.598367	-0.086426	0.005737	1.012602	0.898096
XSP31Oct22P385.00	PUT	385.00		$21.95 / 153	$22.28 / 153	0	0	26.448819%	-0.401633	-0.076155	0.005737	1.012602	-0.792813
XSP31Oct22C420.00	CALL	420.00	$19.27	$13.90 / 220	$14.25 / 220	0	2	22.505564%	0.397548	-0.084488	0.005722	1.009881	0.614891
XSP31Oct22P420.00	PUT	420.00		$37.43 / 80	$39.25 / 80	0	0	22.804269%	-0.602452	-0.073283	0.005722	1.009881	-1.229737
XSP31Oct22C384.00	CALL	384.00		$33.00 / 119	$33.49 / 119	0	0	26.174782%	0.604237	-0.086158	0.005715	1.008656	0.905958
XSP31Oct22P384.00	PUT	384.00		$21.59 / 170	$21.92 / 170	0	0	26.554336%	-0.395763	-0.075914	0.005715	1.008656	-0.780559
XSP31Oct22C421.00	CALL	421.00		$13.50 / 237	$13.84 / 237	0	0	22.416077%	0.392194	-0.084142	0.005700	1.006143	0.607033
XSP31Oct22P421.00	PUT	421.00		$37.98 / 79	$39.80 / 79	0	0	22.671083%	-0.607806	-0.072910	0.005700	1.006143	-1.241986
XSP31Oct22C383.00	CALL	383.00		$32.99 / 82	$34.82 / 82	0	0	26.297726%	0.610100	-0.085872	0.005691	1.004482	0.913779
XSP31Oct22P383.00	PUT	383.00		$21.23 / 170	$21.57 / 170	0	0	26.659658%	-0.389900	-0.075654	0.005691	1.004482	-0.768346
XSP31Oct22C422.00	CALL	422.00		$13.10 / 237	$13.44 / 237	0	0	22.324116%	0.386873	-0.083782	0.005678	1.002234	0.599211
XSP31Oct22P422.00	PUT	422.00		$38.57 / 78	$40.39 / 78	0	0	22.575358%	-0.613127	-0.072523	0.005678	1.002234	-1.254200
XSP31Oct22C382.00	CALL	382.00		$33.63 / 82	$35.45 / 82	0	0	26.390436%	0.615952	-0.085567	0.005666	1.000081	0.921557
XSP31Oct22P382.00	PUT	382.00		$20.88 / 170	$21.22 / 170	0	0	26.764711%	-0.384048	-0.075376	0.005666	1.000081	-0.756176
XSP31Oct22C423.00	CALL	423.00		$12.70 / 237	$13.04 / 237	0	0	22.224451%	0.381585	-0.083408	0.005655	0.998159	0.591426
XSP31Oct22P423.00	PUT	423.00		$39.20 / 77	$41.02 / 77	0	0	22.512498%	-0.618415	-0.072123	0.005655	0.998159	-1.266378
XSP31Oct22C424.00	CALL	424.00		$12.32 / 237	$12.66 / 237	0	0	22.138427%	0.376332	-0.083022	0.005631	0.993919	0.583679
XSP31Oct22P424.00	PUT	424.00		$39.80 / 76	$41.63 / 76	0	0	22.417417%	-0.623668	-0.071710	0.005631	0.993919	-1.278517
XSP31Oct22C380.00	CALL	380.00		$34.93 / 80	$36.75 / 80	0	0	26.593925%	0.627623	-0.084903	0.005612	0.990603	0.936973
XSP31Oct22P380.00	PUT	380.00	$21.09	$20.20 / 170	$20.53 / 220	1	0	26.978534%	-0.372377	-0.074765	0.005612	0.990603	-0.731976
XSP31Oct22C425.00	CALL	425.00	$11.36	$11.94 / 254	$12.27 / 254	2	0	22.040277%	0.371114	-0.082624	0.005606	0.989520	0.575971
XSP31Oct22P425.00	PUT	425.00	$34.05	$40.41 / 76	$42.23 / 76	0	0	22.315402%	-0.628886	-0.071285	0.005606	0.989520	-1.290616
XSP31Oct22C426.00	CALL	426.00		$11.56 / 254	$11.90 / 254	0	0	21.945454%	0.365932	-0.082213	0.005580	0.984964	0.568305
XSP31Oct22P426.00	PUT	426.00		$41.04 / 75	$42.86 / 75	0	0	22.232442%	-0.634068	-0.070848	0.005580	0.984964	-1.302675
XSP31Oct22C427.00	CALL	427.00		$11.21 / 254	$11.54 / 254	0	0	21.864596%	0.360786	-0.081790	0.005554	0.980256	0.560680
XSP31Oct22P427.00	PUT	427.00		$41.66 / 74	$43.49 / 74	0	0	22.137311%	-0.639214	-0.070398	0.005554	0.980256	-1.314691
XSP31Oct22C428.00	CALL	428.00		$10.84 / 271	$11.18 / 271	0	0	21.766007%	0.355677	-0.081356	0.005526	0.975398	0.553100
XSP31Oct22P428.00	PUT	428.00		$42.27 / 73	$44.09 / 73	0	0	22.013723%	-0.644323	-0.069937	0.005526	0.975398	-1.326664
XSP31Oct22C429.00	CALL	429.00	$14.21	$10.49 / 271	$10.82 / 271	0	4	21.670735%	0.350606	-0.080910	0.005498	0.970394	0.545563
XSP31Oct22P429.00	PUT	429.00		$42.91 / 73	$44.73 / 73	0	0	21.919935%	-0.649394	-0.069464	0.005498	0.970394	-1.338592
XSP31Oct22C430.00	CALL	430.00	$14.77	$10.16 / 271	$10.48 / 271	0	12	21.589715%	0.345573	-0.080453	0.005469	0.965249	0.538073
XSP31Oct22P430.00	PUT	430.00		$43.58 / 72	$45.40 / 72	0	0	21.851298%	-0.654427	-0.068981	0.005469	0.965249	-1.350475
XSP31Oct22C375.00	CALL	375.00		$38.26 / 77	$40.08 / 77	0	0	27.092016%	0.656533	-0.082928	0.005456	0.963042	0.974582
XSP31Oct22P375.00	PUT	375.00	$19.56	$18.57 / 187	$18.90 / 237	0	1	27.504501%	-0.343467	-0.072923	0.005456	0.963042	-0.672407
XSP31Oct22C431.00	CALL	431.00		$9.82 / 288	$10.14 / 288	0	0	21.496456%	0.340579	-0.079985	0.005439	0.959965	0.530630
XSP31Oct22P431.00	PUT	431.00		$44.20 / 71	$46.02 / 71	0	0	21.720984%	-0.659421	-0.068486	0.005439	0.959965	-1.362310
XSP31Oct22C432.00	CALL	432.00		$9.50 / 288	$9.81 / 288	0	0	21.412225%	0.335624	-0.079507	0.005408	0.954547	0.523235
XSP31Oct22P432.00	PUT	432.00		$44.90 / 71	$46.72 / 71	0	0	21.671750%	-0.664376	-0.067981	0.005408	0.954547	-1.374096
XSP31Oct22C433.00	CALL	433.00	$13.82	$9.18 / 288	$9.49 / 288	0	1	21.326294%	0.330709	-0.079018	0.005377	0.948998	0.515890
XSP31Oct22P433.00	PUT	433.00		$45.58 / 70	$47.41 / 70	0	0	21.598857%	-0.669291	-0.067466	0.005377	0.948998	-1.385834
XSP31Oct22C434.00	CALL	434.00		$8.86 / 305	$9.18 / 305	0	0	21.238638%	0.325834	-0.078520	0.005344	0.943322	0.508594
XSP31Oct22P434.00	PUT	434.00		$46.25 / 69	$48.07 / 69	0	0	21.496434%	-0.674166	-0.066942	0.005344	0.943322	-1.397521
XSP31Oct22C435.00	CALL	435.00		$8.55 / 305	$8.87 / 305	0	0	21.149222%	0.321000	-0.078013	0.005312	0.937523	0.501350
XSP31Oct22P435.00	PUT	435.00		$46.94 / 69	$48.76 / 69	0	0	21.414807%	-0.679000	-0.066407	0.005312	0.937523	-1.409157
XSP31Oct22C436.00	CALL	436.00		$8.25 / 322	$8.57 / 322	0	0	21.063786%	0.316207	-0.077496	0.005278	0.931605	0.494159
XSP31Oct22P436.00	PUT	436.00		$47.61 / 68	$49.43 / 68	0	0	21.302838%	-0.683793	-0.065864	0.005278	0.931605	-1.420741
XSP31Oct22C370.00	CALL	370.00		$41.73 / 74	$43.55 / 74	0	0	27.614039%	0.684924	-0.080519	0.005270	0.930184	1.010626
XSP31Oct22P370.00	PUT	370.00		$17.05 / 204	$17.37 / 204	0	0	28.021474%	-0.315076	-0.070648	0.005270	0.930184	-0.614404
XSP31Oct22C437.00	CALL	437.00		$7.96 / 322	$8.28 / 322	0	0	20.983257%	0.311455	-0.076970	0.005244	0.925571	0.487021
XSP31Oct22P437.00	PUT	437.00		$48.33 / 67	$50.15 / 67	0	0	21.242122%	-0.688545	-0.065311	0.005244	0.925571	-1.432271
XSP31Oct22C438.00	CALL	438.00		$7.68 / 322	$7.99 / 322	0	0	20.899988%	0.306746	-0.076435	0.005209	0.919425	0.479936
XSP31Oct22P438.00	PUT	438.00		$49.03 / 67	$50.86 / 67	0	0	21.155354%	-0.693254	-0.064750	0.005209	0.919425	-1.443747
XSP31Oct22C439.00	CALL	439.00		$7.40 / 339	$7.71 / 339	0	0	20.815032%	0.302079	-0.075893	0.005174	0.913172	0.472907
XSP31Oct22P439.00	PUT	439.00		$49.71 / 66	$51.53 / 66	0	0	21.024979%	-0.697921	-0.064180	0.005174	0.913172	-1.455168
XSP31Oct22C440.00	CALL	440.00	$16.68	$7.14 / 339	$7.44 / 339	0	1	20.740570%	0.297454	-0.075342	0.005138	0.906814	0.465934
XSP31Oct22P440.00	PUT	440.00		$50.47 / 66	$52.29 / 66	0	0	20.988845%	-0.702546	-0.063603	0.005138	0.906814	-1.466534
XSP31Oct22C441.00	CALL	441.00		$6.88 / 356	$7.18 / 356	0	0	20.664695%	0.292873	-0.074783	0.005101	0.900356	0.459017
XSP31Oct22P441.00	PUT	441.00		$51.15 / 65	$52.98 / 65	0	0	20.854006%	-0.707127	-0.063018	0.005101	0.900356	-1.477843
XSP31Oct22C442.00	CALL	442.00	$16.89	$6.62 / 356	$6.92 / 306	0	1	20.578698%	0.288334	-0.074218	0.005064	0.893802	0.452157
XSP31Oct22P442.00	PUT	442.00		$51.91 / 64	$53.73 / 64	0	0	20.797447%	-0.711666	-0.062425	0.005064	0.893802	-1.489094
XSP31Oct22C365.00	CALL	365.00		$45.28 / 71	$47.10 / 71	0	0	28.108277%	0.712627	-0.077705	0.005056	0.892393	1.044812
XSP31Oct22P365.00	PUT	365.00	$18.71	$15.64 / 238	$15.96 / 238	0	1	28.549433%	-0.287373	-0.067967	0.005056	0.892393	-0.558257
XSP31Oct22C443.00	CALL	443.00		$6.38 / 373	$6.67 / 323	0	0	20.508144%	0.283840	-0.073645	0.005026	0.887154	0.445355
XSP31Oct22P443.00	PUT	443.00		$52.67 / 64	$54.49 / 64	0	0	20.738344%	-0.716160	-0.061826	0.005026	0.887154	-1.500288
XSP31Oct22C444.00	CALL	444.00		$6.13 / 373	$6.43 / 323	0	0	20.428288%	0.279389	-0.073065	0.004988	0.880418	0.438613
XSP31Oct22P444.00	PUT	444.00		$53.39 / 63	$55.22 / 63	0	0	20.629702%	-0.720611	-0.061220	0.004988	0.880418	-1.511423
XSP31Oct22C445.00	CALL	445.00	$6.65	$5.90 / 390	$6.19 / 340	0	3	20.353322%	0.274982	-0.072479	0.004949	0.873597	0.431929
XSP31Oct22P445.00	PUT	445.00		$54.13 / 63	$55.95 / 63	0	0	20.524428%	-0.725018	-0.060607	0.004949	0.873597	-1.522498
XSP31Oct22C446.00	CALL	446.00		$5.67 / 390	$5.96 / 340	0	0	20.275322%	0.270620	-0.071887	0.004910	0.866694	0.425305
XSP31Oct22P446.00	PUT	446.00		$54.89 / 62	$56.71 / 62	0	0	20.443365%	-0.729380	-0.059988	0.004910	0.866694	-1.533514
XSP31Oct22C447.00	CALL	447.00		$5.45 / 407	$5.73 / 357	0	0	20.199019%	0.266302	-0.071289	0.004871	0.859713	0.418742
XSP31Oct22P447.00	PUT	447.00		$55.67 / 62	$57.50 / 62	0	0	20.387553%	-0.733698	-0.059363	0.004871	0.859713	-1.544469
XSP31Oct22C448.00	CALL	448.00		$5.23 / 407	$5.51 / 357	0	0	20.121143%	0.262029	-0.070685	0.004831	0.852658	0.412240
XSP31Oct22P448.00	PUT	448.00		$56.43 / 61	$58.25 / 61	0	0	20.283805%	-0.737971	-0.058733	0.004831	0.852658	-1.555364
XSP31Oct22C360.00	CALL	360.00		$48.90 / 69	$50.72 / 69	0	0	28.561318%	0.739477	-0.074521	0.004817	0.850137	1.076867
XSP31Oct22P360.00	PUT	360.00	$16.65	$14.33 / 255	$14.64 / 255	200	0	29.068844%	-0.260523	-0.064916	0.004817	0.850137	-0.504243
XSP31Oct22C449.00	CALL	449.00	$7.19	$5.02 / 424	$5.30 / 374	0	4	20.047227%	0.257800	-0.070076	0.004790	0.845532	0.405799
XSP31Oct22P449.00	PUT	449.00		$57.21 / 61	$59.04 / 61	0	0	20.211428%	-0.742200	-0.058097	0.004790	0.845532	-1.566196
XSP31Oct22C450.00	CALL	450.00		$4.82 / 424	$5.09 / 374	0	0	19.971850%	0.253617	-0.069462	0.004750	0.838340	0.399420
XSP31Oct22P450.00	PUT	450.00		$58.02 / 60	$59.84 / 60	0	0	20.161449%	-0.746383	-0.057457	0.004750	0.838340	-1.576967
XSP31Oct22C451.00	CALL	451.00		$4.62 / 441	$4.89 / 391	0	0	19.898219%	0.249478	-0.068844	0.004709	0.831085	0.393103
XSP31Oct22P451.00	PUT	451.00		$58.79 / 60	$60.62 / 60	0	0	20.061193%	-0.750522	-0.056812	0.004709	0.831085	-1.587676
XSP31Oct22C452.00	CALL	452.00		$4.43 / 441	$4.70 / 391	0	0	19.829202%	0.245385	-0.068221	0.004667	0.823769	0.386849
XSP31Oct22P452.00	PUT	452.00		$59.63 / 60	$61.46 / 60	0	0	20.045457%	-0.754615	-0.056162	0.004667	0.823769	-1.598322
XSP31Oct22C453.00	CALL	453.00		$4.25 / 510	$4.52 / 408	0	0	19.769070%	0.241337	-0.067594	0.004625	0.816398	0.380659
XSP31Oct22P453.00	PUT	453.00		$60.41 / 59	$62.24 / 59	0	0	19.932948%	-0.758663	-0.055508	0.004625	0.816398	-1.608904
XSP31Oct22C454.00	CALL	454.00	$6.59	$4.07 / 510	$4.33 / 408	0	1	19.691349%	0.237335	-0.066963	0.004583	0.808974	0.374531
XSP31Oct22P454.00	PUT	454.00		$61.21 / 59	$63.03 / 59	0	0	19.836836%	-0.762665	-0.054851	0.004583	0.808974	-1.619424
XSP31Oct22C355.00	CALL	355.00		$52.65 / 67	$54.47 / 67	0	0	29.047743%	0.765321	-0.071010	0.004555	0.803974	1.106533
XSP31Oct22P355.00	PUT	355.00	$10.14	$13.12 / 272	$13.42 / 322	0	0	29.592713%	-0.234679	-0.061539	0.004555	0.803974	-0.452617
XSP31Oct22C455.00	CALL	455.00		$3.89 / 531	$4.16 / 425	0	0	19.620031%	0.233378	-0.066329	0.004541	0.801500	0.368468
XSP31Oct22P455.00	PUT	455.00		$62.05 / 58	$63.87 / 58	0	0	19.800319%	-0.766622	-0.054190	0.004541	0.801500	-1.629879
XSP31Oct22C456.00	CALL	456.00	$9.30	$3.73 / 531	$3.99 / 425	0	1	19.559193%	0.229466	-0.065691	0.004498	0.793981	0.362468
XSP31Oct22P456.00	PUT	456.00		$62.87 / 58	$64.70 / 58	0	0	19.734446%	-0.770534	-0.053525	0.004498	0.793981	-1.640271
XSP31Oct22C457.00	CALL	457.00		$3.57 / 552	$3.83 / 442	0	0	19.497100%	0.225600	-0.065050	0.004456	0.786420	0.356533
XSP31Oct22P457.00	PUT	457.00		$63.68 / 58	$65.51 / 58	0	0	19.632180%	-0.774400	-0.052858	0.004456	0.786420	-1.650598
XSP31Oct22C458.00	CALL	458.00		$3.42 / 573	$3.67 / 459	0	0	19.433896%	0.221779	-0.064407	0.004412	0.778819	0.350662
XSP31Oct22P458.00	PUT	458.00		$64.51 / 57	$66.34 / 57	0	0	19.554980%	-0.778221	-0.052188	0.004412	0.778819	-1.660861
XSP31Oct22C459.00	CALL	459.00		$3.27 / 573	$3.52 / 573	0	0	19.374047%	0.218004	-0.063761	0.004369	0.771183	0.344856
XSP31Oct22P459.00	PUT	459.00		$65.38 / 57	$67.20 / 57	0	0	19.529832%	-0.781996	-0.051515	0.004369	0.771183	-1.671059
XSP31Oct22C460.00	CALL	460.00	$8.88	$3.13 / 601	$3.37 / 476	0	1	19.311568%	0.214274	-0.063113	0.004326	0.763514	0.339114
XSP31Oct22P460.00	PUT	460.00		$66.20 / 57	$68.03 / 57	0	0	19.427822%	-0.785726	-0.050840	0.004326	0.763514	-1.681193
XSP31Oct22C461.00	CALL	461.00		$2.99 / 599	$3.23 / 599	0	0	19.252938%	0.210589	-0.062463	0.004282	0.755816	0.333437
XSP31Oct22P461.00	PUT	461.00		$67.08 / 56	$68.90 / 56	0	0	19.404683%	-0.789411	-0.050164	0.004282	0.755816	-1.691261
XSP31Oct22C350.00	CALL	350.00		$56.52 / 65	$58.35 / 65	0	0	29.578099%	0.790014	-0.067221	0.004275	0.754542	1.133581
XSP31Oct22P350.00	PUT	350.00	$12.55	$12.00 / 306	$12.29 / 356	1	0	30.120210%	-0.209986	-0.057884	0.004275	0.754542	-0.403609
XSP31Oct22C462.00	CALL	462.00	$8.69	$2.86 / 616	$3.09 / 493	0	1	19.195201%	0.206950	-0.061811	0.004238	0.748091	0.327826
XSP31Oct22P462.00	PUT	462.00		$67.91 / 56	$69.74 / 56	0	0	19.300618%	-0.793050	-0.049485	0.004238	0.748091	-1.701265
XSP31Oct22C463.00	CALL	463.00		$2.73 / 635	$2.96 / 635	0	0	19.136185%	0.203356	-0.061158	0.004194	0.740343	0.322279
XSP31Oct22P463.00	PUT	463.00		$68.77 / 56	$70.60 / 56	0	0	19.236156%	-0.796644	-0.048805	0.004194	0.740343	-1.711204
XSP31Oct22C464.00	CALL	464.00		$2.61 / 635	$2.83 / 510	0	0	19.079796%	0.199807	-0.060503	0.004150	0.732576	0.316797
XSP31Oct22P464.00	PUT	464.00		$69.66 / 55	$71.48 / 55	0	0	19.208192%	-0.800193	-0.048124	0.004150	0.732576	-1.721077
XSP31Oct22C465.00	CALL	465.00		$2.49 / 652	$2.71 / 527	0	0	19.023773%	0.196304	-0.059848	0.004106	0.724791	0.311381
XSP31Oct22P465.00	PUT	465.00		$70.53 / 55	$72.35 / 55	0	0	19.146516%	-0.803696	-0.047442	0.004106	0.724791	-1.730886
XSP31Oct22C466.00	CALL	466.00		$2.37 / 669	$2.59 / 669	0	0	18.961605%	0.192845	-0.059192	0.004062	0.716992	0.306029
XSP31Oct22P466.00	PUT	466.00		$71.40 / 55	$73.23 / 55	0	0	19.086790%	-0.807155	-0.046759	0.004062	0.716992	-1.740629
XSP31Oct22C345.00	CALL	345.00		$60.45 / 64	$62.28 / 64	0	0	30.069127%	0.813432	-0.063211	0.003980	0.702548	1.157812
XSP31Oct22P345.00	PUT	345.00		$10.96 / 323	$11.24 / 373	0	0	30.641941%	-0.186568	-0.054007	0.003980	0.702548	-0.357418
XSP31Oct22C470.00	CALL	470.00		$1.96 / 703	$2.16 / 703	0	0	18.751986%	0.179456	-0.056565	0.003885	0.685713	0.285273
XSP31Oct22P470.00	PUT	470.00		$74.93 / 54	$76.76 / 54	0	0	18.816103%	-0.820544	-0.044025	0.003885	0.685713	-1.778953
XSP31Oct22C340.00	CALL	340.00		$64.43 / 62	$66.26 / 62	0	0	30.517506%	0.835464	-0.059038	0.003676	0.648744	1.179062
XSP31Oct22P340.00	PUT	340.00		$10.01 / 357	$10.28 / 407	0	0	31.179490%	-0.164536	-0.049967	0.003676	0.648744	-0.314209
XSP31Oct22C475.00	CALL	475.00		$1.54 / 629	$1.72 / 754	0	0	18.531168%	0.163710	-0.053290	0.003664	0.646629	0.260782
XSP31Oct22P475.00	PUT	475.00		$79.45 / 53	$81.28 / 53	0	0	18.530379%	-0.836290	-0.040618	0.003664	0.646629	-1.825405
XSP31Oct22C480.00	CALL	480.00		$1.20 / 680	$1.36 / 805	0	0	18.329490%	0.149041	-0.050051	0.003444	0.607851	0.237883
XSP31Oct22P480.00	PUT	480.00		$84.06 / 52	$85.89 / 52	0	0	18.272083%	-0.850959	-0.037245	0.003444	0.607851	-1.870263
XSP31Oct22C485.00	CALL	485.00		$0.93 / 714	$1.07 / 839	0	0	18.149832%	0.135414	-0.046867	0.003227	0.569658	0.216542
XSP31Oct22P485.00	PUT	485.00		$88.73 / 52	$90.56 / 52	0	0	17.979537%	-0.864586	-0.033928	0.003227	0.569658	-1.913564
XSP31Oct22C490.00	CALL	490.00		$0.72 / 748	$0.85 / 873	0	0	18.023622%	0.122794	-0.043759	0.003016	0.532293	0.196714
XSP31Oct22P490.00	PUT	490.00		$93.48 / 51	$95.31 / 51	0	0	17.761161%	-0.877206	-0.030686	0.003016	0.532293	-1.955352
XSP31Oct22C495.00	CALL	495.00	$0.52	$0.55 / 782	$0.67 / 907	0	2	17.892880%	0.111137	-0.040742	0.002810	0.495961	0.178348
XSP31Oct22P495.00	PUT	495.00		$98.27 / 51	$100.10 / 51	0	0	17.505786%	-0.888863	-0.027536	0.002810	0.495961	-1.995678
XSP31Oct22C500.00	CALL	500.00	$0.27	$0.43 / 799	$0.53 / 924	0	25	17.825405%	0.100400	-0.037830	0.002611	0.460834	0.161384
XSP31Oct22P500.00	PUT	500.00		$103.09 / 50	$104.92 / 50	0	0	17.166780%	-0.899600	-0.024490	0.002611	0.460834	-2.034602
XSP31Oct22C505.00	CALL	505.00		$0.33 / 833	$0.43 / 1,058	0	0	17.791649%	0.090536	-0.035034	0.002420	0.427053	0.145758
XSP31Oct22P505.00	PUT	505.00		$107.94 / 50	$109.77 / 50	0	0	16.733800%	-0.909464	-0.021561	0.002420	0.427053	-2.072188