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 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
XSP31Oct22C425.00	CALL	425.00	$13.37	$12.85 / 187	$13.13 / 187	2	2	21.687355%	0.390337	-0.084624	0.005692	1.011026	0.606779
XSP31Oct22C400.00	CALL	400.00	$25.57	$24.91 / 136	$25.19 / 136	2	2	24.021232%	0.531621	-0.088818	0.005899	1.047684	0.810238
XSP31Oct22P380.00	PUT	380.00	$20.08	$18.77 / 187	$19.06 / 187	1	1	26.959204%	-0.351208	-0.073858	0.005501	0.977013	-0.689632
XSP31Oct22P350.00	PUT	350.00	$11.97	$11.02 / 323	$11.29 / 323	1	1	30.035128%	-0.192860	-0.055400	0.004062	0.721469	-0.370592
XSP31Oct22C505.00	CALL	505.00		$0.35 / 833	$0.44 / 816	0	0	17.354961%	0.097436	-0.037256	0.002554	0.453633	0.157281
XSP31Oct22P505.00	PUT	505.00		$105.02 / 50	$106.75 / 50	0	0	20.244107%	-0.902564	-0.023577	0.002554	0.453633	-2.046802
XSP31Oct22C500.00	CALL	500.00	$0.27	$0.46 / 799	$0.56 / 799	0	25	17.437486%	0.107937	-0.040162	0.002751	0.488670	0.173950
XSP31Oct22P500.00	PUT	500.00		$100.17 / 50	$101.90 / 50	0	0	20.034239%	-0.892063	-0.026618	0.002751	0.488670	-2.008311
XSP31Oct22C495.00	CALL	495.00	$0.52	$0.60 / 765	$0.70 / 765	0	2	17.502796%	0.119346	-0.043176	0.002956	0.524966	0.192012
XSP31Oct22P495.00	PUT	495.00		$95.38 / 51	$97.11 / 51	0	0	19.953164%	-0.880654	-0.029768	0.002956	0.524966	-1.968426
XSP31Oct22C490.00	CALL	490.00		$0.77 / 731	$0.89 / 731	0	0	17.597668%	0.131709	-0.046288	0.003166	0.562356	0.211530
XSP31Oct22P490.00	PUT	490.00		$90.58 / 51	$92.31 / 51	0	0	19.754784%	-0.868291	-0.033015	0.003166	0.562356	-1.927086
XSP31Oct22C485.00	CALL	485.00		$1.00 / 697	$1.14 / 697	0	0	17.756373%	0.145070	-0.049480	0.003382	0.600641	0.232556
XSP31Oct22P485.00	PUT	485.00		$85.85 / 51	$87.58 / 51	0	0	19.666374%	-0.854930	-0.036343	0.003382	0.600641	-1.884237
XSP31Oct22C480.00	CALL	480.00		$1.30 / 663	$1.44 / 663	0	0	17.927779%	0.159465	-0.052735	0.003601	0.639586	0.255140
XSP31Oct22P480.00	PUT	480.00		$81.20 / 52	$82.92 / 52	0	0	19.661758%	-0.840535	-0.039733	0.003601	0.639586	-1.839831
XSP31Oct22C475.00	CALL	475.00		$1.67 / 612	$1.84 / 612	0	0	18.145229%	0.174930	-0.056031	0.003822	0.678920	0.279317
XSP31Oct22P475.00	PUT	475.00		$76.49 / 53	$78.60 / 53	0	0	19.840695%	-0.825070	-0.043165	0.003822	0.678920	-1.793831
XSP31Oct22C470.00	CALL	470.00		$2.14 / 561	$2.32 / 561	0	0	18.388450%	0.191493	-0.059343	0.004044	0.718336	0.305115
XSP31Oct22P470.00	PUT	470.00		$72.15 / 54	$73.87 / 54	0	0	19.830934%	-0.808507	-0.046612	0.004044	0.718336	-1.746210
XSP31Oct22C466.00	CALL	466.00		$2.60 / 527	$2.79 / 527	0	0	18.616120%	0.205548	-0.061987	0.004221	0.749699	0.326930
XSP31Oct22P466.00	PUT	466.00		$68.63 / 55	$70.36 / 55	0	0	19.935509%	-0.794452	-0.049364	0.004221	0.749699	-1.706937
XSP31Oct22C465.00	CALL	465.00		$2.72 / 510	$2.92 / 510	0	0	18.669001%	0.209175	-0.062645	0.004265	0.757492	0.332547
XSP31Oct22P465.00	PUT	465.00		$67.65 / 55	$69.74 / 55	0	0	20.082489%	-0.790825	-0.050050	0.004265	0.757492	-1.696956
XSP31Oct22C464.00	CALL	464.00		$2.85 / 493	$3.06 / 493	0	0	18.734575%	0.212847	-0.063302	0.004308	0.765259	0.338230
XSP31Oct22P464.00	PUT	464.00		$66.91 / 55	$68.64 / 55	0	0	20.014080%	-0.787153	-0.050733	0.004308	0.765259	-1.686908
XSP31Oct22C463.00	CALL	463.00		$2.99 / 493	$3.20 / 493	0	0	18.797256%	0.216564	-0.063956	0.004352	0.772997	0.343978
XSP31Oct22P463.00	PUT	463.00		$66.06 / 56	$67.79 / 56	0	0	20.060847%	-0.783436	-0.051415	0.004352	0.772997	-1.676796
XSP31Oct22C462.00	CALL	462.00	$8.69	$3.13 / 476	$3.34 / 476	0	1	18.852381%	0.220327	-0.064609	0.004395	0.780704	0.349791
XSP31Oct22P462.00	PUT	462.00		$65.21 / 56	$66.94 / 56	0	0	20.100166%	-0.779673	-0.052094	0.004395	0.780704	-1.666618
XSP31Oct22C461.00	CALL	461.00		$3.28 / 459	$3.49 / 459	0	0	18.919124%	0.224135	-0.065259	0.004439	0.788376	0.355670
XSP31Oct22P461.00	PUT	461.00		$64.25 / 56	$66.33 / 56	0	0	20.234382%	-0.775865	-0.052771	0.004439	0.788376	-1.656375
XSP31Oct22C460.00	CALL	460.00	$8.88	$3.43 / 459	$3.64 / 459	0	1	18.975148%	0.227989	-0.065906	0.004482	0.796010	0.361613
XSP31Oct22P460.00	PUT	460.00		$63.50 / 57	$65.23 / 57	0	0	20.143842%	-0.772011	-0.053446	0.004482	0.796010	-1.646068
XSP31Oct22C459.00	CALL	459.00		$3.58 / 442	$3.80 / 442	0	0	19.033775%	0.231889	-0.066551	0.004524	0.803602	0.367620
XSP31Oct22P459.00	PUT	459.00		$62.71 / 57	$64.44 / 57	0	0	20.255478%	-0.768111	-0.054117	0.004524	0.803602	-1.635695
XSP31Oct22C458.00	CALL	458.00		$3.75 / 425	$3.97 / 425	0	0	19.107436%	0.235833	-0.067192	0.004567	0.811149	0.373693
XSP31Oct22P458.00	PUT	458.00		$61.86 / 57	$63.59 / 57	0	0	20.267393%	-0.764167	-0.054786	0.004567	0.811149	-1.625258
XSP31Oct22C457.00	CALL	457.00		$3.91 / 425	$4.14 / 425	0	0	19.163918%	0.239824	-0.067830	0.004609	0.818647	0.379829
XSP31Oct22P457.00	PUT	457.00		$61.04 / 58	$62.77 / 58	0	0	20.319817%	-0.760176	-0.055451	0.004609	0.818647	-1.614757
XSP31Oct22C456.00	CALL	456.00	$9.30	$4.09 / 408	$4.32 / 408	0	1	19.237519%	0.243859	-0.068464	0.004651	0.826094	0.386029
XSP31Oct22P456.00	PUT	456.00		$60.24 / 58	$61.97 / 58	0	0	20.395063%	-0.756141	-0.056112	0.004651	0.826094	-1.604193
XSP31Oct22C455.00	CALL	455.00		$4.27 / 408	$4.50 / 408	0	0	19.303617%	0.247940	-0.069094	0.004693	0.833485	0.392293
XSP31Oct22P455.00	PUT	455.00		$59.39 / 58	$61.12 / 58	0	0	20.387429%	-0.752060	-0.056769	0.004693	0.833485	-1.593564
XSP31Oct22C454.00	CALL	454.00	$6.59	$4.46 / 391	$4.69 / 391	0	1	19.372609%	0.252067	-0.069719	0.004734	0.840817	0.398620
XSP31Oct22P454.00	PUT	454.00		$58.61 / 59	$60.34 / 59	0	0	20.475180%	-0.747933	-0.057422	0.004734	0.840817	-1.582873
XSP31Oct22C453.00	CALL	453.00		$4.65 / 391	$4.89 / 391	0	0	19.443237%	0.256238	-0.070340	0.004775	0.848086	0.405010
XSP31Oct22P453.00	PUT	453.00		$57.70 / 59	$59.77 / 59	0	0	20.609355%	-0.743762	-0.058070	0.004775	0.848086	-1.572118
XSP31Oct22C452.00	CALL	452.00		$4.85 / 374	$5.09 / 374	0	0	19.511678%	0.260455	-0.070956	0.004815	0.855289	0.411463
XSP31Oct22P452.00	PUT	452.00		$57.02 / 60	$58.75 / 60	0	0	20.588137%	-0.739545	-0.058713	0.004815	0.855289	-1.561301
XSP31Oct22C451.00	CALL	451.00		$5.06 / 374	$5.30 / 374	0	0	19.587813%	0.264716	-0.071567	0.004856	0.862422	0.417977
XSP31Oct22P451.00	PUT	451.00		$56.25 / 60	$57.97 / 60	0	0	20.659207%	-0.735284	-0.059351	0.004856	0.862422	-1.550422
XSP31Oct22C450.00	CALL	450.00		$5.27 / 357	$5.51 / 357	0	0	19.655411%	0.269022	-0.072173	0.004895	0.869482	0.424553
XSP31Oct22P450.00	PUT	450.00		$55.46 / 60	$57.19 / 60	0	0	20.708031%	-0.730978	-0.059983	0.004895	0.869482	-1.539482
XSP31Oct22C449.00	CALL	449.00	$7.19	$5.49 / 357	$5.74 / 357	0	4	19.733608%	0.273373	-0.072772	0.004935	0.876464	0.431190
XSP31Oct22P449.00	PUT	449.00		$54.67 / 61	$56.39 / 61	0	0	20.739156%	-0.726627	-0.060610	0.004935	0.876464	-1.528481
XSP31Oct22C448.00	CALL	448.00		$5.72 / 340	$5.96 / 340	0	0	19.803683%	0.277768	-0.073366	0.004973	0.883366	0.437887
XSP31Oct22P448.00	PUT	448.00		$53.92 / 61	$55.65 / 61	0	0	20.827401%	-0.722232	-0.061231	0.004973	0.883366	-1.517419
XSP31Oct22C447.00	CALL	447.00		$5.95 / 340	$6.20 / 340	0	0	19.882744%	0.282207	-0.073953	0.005012	0.890183	0.444644
XSP31Oct22P447.00	PUT	447.00		$53.18 / 62	$54.91 / 62	0	0	20.912600%	-0.717793	-0.061845	0.005012	0.890183	-1.506298
XSP31Oct22C446.00	CALL	446.00		$6.19 / 323	$6.44 / 323	0	0	19.957767%	0.286691	-0.074533	0.005050	0.896911	0.451460
XSP31Oct22P446.00	PUT	446.00		$52.31 / 62	$54.36 / 62	0	0	21.031425%	-0.713309	-0.062452	0.005050	0.896911	-1.495117
XSP31Oct22C445.00	CALL	445.00	$6.65	$6.44 / 323	$6.69 / 323	0	3	20.037339%	0.291218	-0.075107	0.005087	0.903547	0.458335
XSP31Oct22P445.00	PUT	445.00		$51.65 / 63	$53.42 / 63	0	0	21.029983%	-0.708782	-0.063053	0.005087	0.903547	-1.483878
XSP31Oct22C444.00	CALL	444.00		$6.69 / 306	$6.94 / 306	0	0	20.111682%	0.295788	-0.075673	0.005124	0.910087	0.465267
XSP31Oct22P444.00	PUT	444.00		$50.94 / 63	$52.66 / 63	0	0	21.101381%	-0.704212	-0.063646	0.005124	0.910087	-1.472580
XSP31Oct22C443.00	CALL	443.00		$6.95 / 306	$7.21 / 306	0	0	20.192738%	0.300401	-0.076231	0.005160	0.916527	0.472257
XSP31Oct22P443.00	PUT	443.00		$50.21 / 64	$51.93 / 64	0	0	21.171631%	-0.699599	-0.064232	0.005160	0.916527	-1.461226
XSP31Oct22C442.00	CALL	442.00	$16.89	$7.21 / 289	$7.47 / 289	0	1	20.261721%	0.305057	-0.076782	0.005196	0.922864	0.479303
XSP31Oct22P442.00	PUT	442.00		$49.50 / 64	$51.22 / 64	0	0	21.258317%	-0.694943	-0.064809	0.005196	0.922864	-1.449816
XSP31Oct22C441.00	CALL	441.00		$7.49 / 289	$7.75 / 289	0	0	20.347059%	0.309756	-0.077324	0.005231	0.929092	0.486405
XSP31Oct22P441.00	PUT	441.00		$48.77 / 65	$50.49 / 65	0	0	21.314470%	-0.690244	-0.065379	0.005231	0.929092	-1.438349
XSP31Oct22C440.00	CALL	440.00	$16.68	$7.76 / 272	$8.03 / 272	0	1	20.418802%	0.314496	-0.077858	0.005265	0.935210	0.493561
XSP31Oct22P440.00	PUT	440.00		$48.06 / 65	$49.78 / 65	0	0	21.385599%	-0.685504	-0.065939	0.005265	0.935210	-1.426829
XSP31Oct22C439.00	CALL	439.00		$8.05 / 272	$8.31 / 272	0	0	20.494767%	0.319279	-0.078382	0.005299	0.941212	0.500771
XSP31Oct22P439.00	PUT	439.00		$47.35 / 66	$49.08 / 66	0	0	21.456526%	-0.680721	-0.066491	0.005299	0.941212	-1.415254
XSP31Oct22C438.00	CALL	438.00		$8.34 / 272	$8.61 / 272	0	0	20.573809%	0.324102	-0.078898	0.005332	0.947095	0.508034
XSP31Oct22P438.00	PUT	438.00		$46.68 / 66	$48.40 / 66	0	0	21.554231%	-0.675898	-0.067034	0.005332	0.947095	-1.403626
XSP31Oct22C437.00	CALL	437.00		$8.64 / 255	$8.91 / 255	0	0	20.651806%	0.328967	-0.079404	0.005365	0.952856	0.515349
XSP31Oct22P437.00	PUT	437.00		$45.98 / 67	$47.71 / 67	0	0	21.622451%	-0.671033	-0.067567	0.005365	0.952856	-1.391947
XSP31Oct22C436.00	CALL	436.00		$8.95 / 255	$9.22 / 255	0	0	20.733669%	0.333871	-0.079900	0.005396	0.958490	0.522715
XSP31Oct22P436.00	PUT	436.00		$45.27 / 68	$46.99 / 68	0	0	21.662029%	-0.666129	-0.068090	0.005396	0.958490	-1.380216
XSP31Oct22C435.00	CALL	435.00		$9.27 / 238	$9.54 / 238	0	0	20.819254%	0.338816	-0.080387	0.005427	0.963993	0.530131
XSP31Oct22P435.00	PUT	435.00		$44.59 / 68	$46.32 / 68	0	0	21.738537%	-0.661184	-0.068604	0.005427	0.963993	-1.368436
XSP31Oct22C434.00	CALL	434.00		$9.60 / 238	$9.87 / 238	0	0	20.908417%	0.343800	-0.080862	0.005458	0.969362	0.537596
XSP31Oct22P434.00	PUT	434.00		$43.92 / 69	$45.65 / 69	0	0	21.814407%	-0.656200	-0.069106	0.005458	0.969362	-1.356607
XSP31Oct22C433.00	CALL	433.00	$13.82	$9.93 / 238	$10.20 / 238	0	1	20.990014%	0.348823	-0.081327	0.005487	0.974593	0.545108
XSP31Oct22P433.00	PUT	433.00		$43.30 / 69	$45.02 / 69	0	0	21.931423%	-0.651177	-0.069598	0.005487	0.974593	-1.344730
XSP31Oct22C432.00	CALL	432.00		$10.26 / 221	$10.54 / 221	0	0	21.070200%	0.353885	-0.081781	0.005516	0.979682	0.552667
XSP31Oct22P432.00	PUT	432.00		$42.54 / 70	$44.55 / 70	0	0	22.051452%	-0.646115	-0.070079	0.005516	0.979682	-1.332806
XSP31Oct22C431.00	CALL	431.00		$10.61 / 221	$10.89 / 221	0	0	21.159093%	0.358984	-0.082224	0.005544	0.984625	0.560271
XSP31Oct22P431.00	PUT	431.00		$42.00 / 71	$43.72 / 71	0	0	22.090520%	-0.641016	-0.070549	0.005544	0.984625	-1.320838
XSP31Oct22C430.00	CALL	430.00	$14.77	$10.96 / 221	$11.24 / 221	0	12	21.240679%	0.364120	-0.082655	0.005571	0.989420	0.567920
XSP31Oct22P430.00	PUT	430.00		$41.36 / 71	$43.08 / 71	0	0	22.170346%	-0.635880	-0.071007	0.005571	0.989420	-1.308825
XSP31Oct22C429.00	CALL	429.00	$14.21	$11.32 / 204	$11.60 / 204	0	4	21.325606%	0.369293	-0.083074	0.005597	0.994061	0.575611
XSP31Oct22P429.00	PUT	429.00		$40.69 / 72	$42.42 / 72	0	0	22.217619%	-0.630707	-0.071453	0.005597	0.994061	-1.296769
XSP31Oct22C428.00	CALL	428.00		$11.69 / 204	$11.97 / 204	0	0	21.413809%	0.374501	-0.083480	0.005622	0.998546	0.583344
XSP31Oct22P428.00	PUT	428.00		$40.11 / 73	$41.83 / 73	0	0	22.340854%	-0.625499	-0.071887	0.005622	0.998546	-1.284671
XSP31Oct22C427.00	CALL	427.00		$12.07 / 204	$12.35 / 204	0	0	21.505225%	0.379746	-0.083874	0.005646	1.002871	0.591117
XSP31Oct22P427.00	PUT	427.00		$39.49 / 73	$41.21 / 73	0	0	22.421210%	-0.620254	-0.072308	0.005646	1.002871	-1.272534
XSP31Oct22C426.00	CALL	426.00		$12.45 / 187	$12.74 / 187	0	0	21.594698%	0.385024	-0.084256	0.005670	1.007032	0.598929
XSP31Oct22P426.00	PUT	426.00		$38.85 / 74	$40.57 / 74	0	0	22.474755%	-0.614976	-0.072716	0.005670	1.007032	-1.260357
XSP31Oct22P425.00	PUT	425.00	$34.05	$38.27 / 75	$39.99 / 75	0	0	22.581646%	-0.609663	-0.073112	0.005692	1.011026	-1.248143
XSP31Oct22C424.00	CALL	424.00		$13.24 / 187	$13.53 / 187	0	0	21.771890%	0.395682	-0.084979	0.005714	1.014849	0.614664
XSP31Oct22P424.00	PUT	424.00		$37.67 / 76	$39.39 / 76	0	0	22.661083%	-0.604318	-0.073493	0.005714	1.014849	-1.235894
XSP31Oct22C423.00	CALL	423.00		$13.65 / 187	$13.93 / 187	0	0	21.864349%	0.401060	-0.085320	0.005734	1.018498	0.622584
XSP31Oct22P423.00	PUT	423.00		$37.10 / 76	$38.82 / 76	0	0	22.770380%	-0.598940	-0.073862	0.005734	1.018498	-1.223609
XSP31Oct22C422.00	CALL	422.00		$14.06 / 170	$14.35 / 170	0	0	21.951747%	0.406470	-0.085647	0.005754	1.021970	0.630536
XSP31Oct22P422.00	PUT	422.00		$36.52 / 77	$38.24 / 77	0	0	22.854274%	-0.593530	-0.074216	0.005754	1.021970	-1.211292
XSP31Oct22C421.00	CALL	421.00		$14.48 / 170	$14.77 / 170	0	0	22.042982%	0.411910	-0.085959	0.005772	1.025261	0.638520
XSP31Oct22P421.00	PUT	421.00		$35.93 / 78	$37.65 / 78	0	0	22.926566%	-0.588090	-0.074556	0.005772	1.025261	-1.198944
XSP31Oct22C420.00	CALL	420.00	$19.27	$14.91 / 170	$15.20 / 170	0	2	22.137067%	0.417381	-0.086258	0.005790	1.028368	0.646534
XSP31Oct22P420.00	PUT	420.00		$35.37 / 79	$37.10 / 79	0	0	23.026788%	-0.582619	-0.074881	0.005790	1.028368	-1.186566
XSP31Oct22C419.00	CALL	419.00		$15.35 / 170	$15.63 / 170	0	0	22.229172%	0.422880	-0.086541	0.005806	1.031289	0.654575
XSP31Oct22P419.00	PUT	419.00		$35.45 / 119	$35.79 / 119	0	0	23.061766%	-0.577120	-0.075191	0.005806	1.031289	-1.174159
XSP31Oct22C418.00	CALL	418.00		$15.79 / 170	$16.08 / 170	0	0	22.324308%	0.428408	-0.086809	0.005822	1.034019	0.662643
XSP31Oct22P418.00	PUT	418.00		$34.90 / 119	$35.24 / 119	0	0	23.154102%	-0.571592	-0.075487	0.005822	1.034019	-1.161727
XSP31Oct22C417.00	CALL	417.00		$16.24 / 153	$16.53 / 153	0	0	22.417651%	0.433963	-0.087063	0.005836	1.036556	0.670736
XSP31Oct22P417.00	PUT	417.00		$34.36 / 119	$34.70 / 119	0	0	23.249810%	-0.566037	-0.075767	0.005836	1.036556	-1.149270
XSP31Oct22C416.00	CALL	416.00		$16.69 / 153	$16.98 / 153	0	0	22.504438%	0.439545	-0.087300	0.005849	1.038897	0.678851
XSP31Oct22P416.00	PUT	416.00		$33.82 / 119	$34.16 / 119	0	0	23.339233%	-0.560455	-0.076032	0.005849	1.038897	-1.136790
XSP31Oct22C415.00	CALL	415.00		$17.16 / 153	$17.45 / 153	0	0	22.604118%	0.445152	-0.087522	0.005861	1.041039	0.686988
XSP31Oct22P415.00	PUT	415.00	$29.16	$33.30 / 136	$33.64 / 136	0	0	23.441767%	-0.554848	-0.076281	0.005861	1.041039	-1.124289
XSP31Oct22C414.00	CALL	414.00		$17.63 / 153	$17.92 / 153	0	0	22.697343%	0.450784	-0.087728	0.005872	1.042980	0.695144
XSP31Oct22P414.00	PUT	414.00		$32.77 / 136	$33.12 / 136	0	0	23.533294%	-0.549216	-0.076514	0.005872	1.042980	-1.111768
XSP31Oct22C413.00	CALL	413.00		$18.11 / 153	$18.40 / 153	0	0	22.793825%	0.456439	-0.087917	0.005882	1.044716	0.703317
XSP31Oct22P413.00	PUT	413.00		$32.26 / 136	$32.60 / 136	0	0	23.629948%	-0.543561	-0.076730	0.005882	1.044716	-1.099231
XSP31Oct22C412.00	CALL	412.00		$18.59 / 153	$18.88 / 153	0	0	22.886314%	0.462117	-0.088091	0.005890	1.046246	0.711505
XSP31Oct22P412.00	PUT	412.00		$31.75 / 136	$32.10 / 136	0	0	23.725221%	-0.537883	-0.076931	0.005890	1.046246	-1.086678
XSP31Oct22C411.00	CALL	411.00		$19.08 / 153	$19.37 / 153	0	0	22.976211%	0.467817	-0.088247	0.005898	1.047566	0.719708
XSP31Oct22P411.00	PUT	411.00		$31.25 / 136	$31.59 / 136	0	0	23.818725%	-0.532183	-0.077114	0.005898	1.047566	-1.074111
XSP31Oct22C410.00	CALL	410.00	$32.99	$19.58 / 153	$19.87 / 153	0	10	23.073826%	0.473537	-0.088387	0.005904	1.048674	0.727921
XSP31Oct22P410.00	PUT	410.00	$31.01	$30.82 / 136	$31.10 / 136	0	10	23.948767%	-0.526463	-0.077281	0.005904	1.048674	-1.061533
XSP31Oct22C409.00	CALL	409.00		$20.08 / 136	$20.37 / 136	0	0	23.164873%	0.479276	-0.088509	0.005909	1.049569	0.736144
XSP31Oct22P409.00	PUT	409.00		$30.33 / 136	$30.61 / 136	0	0	24.043900%	-0.520724	-0.077431	0.005909	1.049569	-1.048945
XSP31Oct22C408.00	CALL	408.00		$20.59 / 136	$20.88 / 136	0	0	23.259122%	0.485034	-0.088615	0.005913	1.050248	0.744375
XSP31Oct22P408.00	PUT	408.00		$29.85 / 136	$30.13 / 136	0	0	24.142551%	-0.514966	-0.077563	0.005913	1.050248	-1.036350
XSP31Oct22C407.00	CALL	407.00		$21.11 / 136	$21.40 / 136	0	0	23.358358%	0.490809	-0.088703	0.005916	1.050709	0.752611
XSP31Oct22P407.00	PUT	407.00		$29.37 / 136	$29.66 / 136	0	0	24.240084%	-0.509191	-0.077678	0.005916	1.050709	-1.023749
XSP31Oct22C406.00	CALL	406.00		$21.64 / 136	$21.92 / 136	0	0	23.453029%	0.496600	-0.088773	0.005917	1.050949	0.760851
XSP31Oct22P406.00	PUT	406.00		$28.90 / 136	$29.19 / 136	0	0	24.336598%	-0.503400	-0.077776	0.005917	1.050949	-1.011145
XSP31Oct22C405.00	CALL	405.00		$22.17 / 136	$22.45 / 136	0	0	23.548127%	0.502406	-0.088826	0.005917	1.050968	0.769092
XSP31Oct22P405.00	PUT	405.00		$28.44 / 136	$28.73 / 136	0	0	24.436916%	-0.497594	-0.077855	0.005917	1.050968	-0.998540
XSP31Oct22C404.00	CALL	404.00		$22.70 / 136	$22.99 / 136	0	0	23.642075%	0.508226	-0.088860	0.005916	1.050764	0.777331
XSP31Oct22P404.00	PUT	404.00		$27.98 / 136	$28.27 / 136	0	0	24.531561%	-0.491774	-0.077917	0.005916	1.050764	-0.985936
XSP31Oct22C403.00	CALL	403.00		$23.24 / 136	$23.53 / 136	0	0	23.734908%	0.514059	-0.088877	0.005913	1.050335	0.785568
XSP31Oct22P403.00	PUT	403.00		$27.53 / 136	$27.82 / 136	0	0	24.630075%	-0.485941	-0.077961	0.005913	1.050335	-0.973334
XSP31Oct22C402.00	CALL	402.00		$23.79 / 136	$24.08 / 136	0	0	23.831410%	0.519903	-0.088876	0.005910	1.049679	0.793800
XSP31Oct22P402.00	PUT	402.00		$27.09 / 136	$27.38 / 136	0	0	24.732479%	-0.480097	-0.077987	0.005910	1.049679	-0.960738
XSP31Oct22C401.00	CALL	401.00		$24.35 / 136	$24.63 / 136	0	0	23.926844%	0.525758	-0.088856	0.005905	1.048796	0.802024
XSP31Oct22P401.00	PUT	401.00		$26.65 / 136	$26.94 / 136	0	0	24.829265%	-0.474242	-0.077994	0.005905	1.048796	-0.948150
XSP31Oct22P400.00	PUT	400.00	$23.10	$26.22 / 136	$26.51 / 136	0	1	24.929981%	-0.468379	-0.077983	0.005899	1.047684	-0.935571
XSP31Oct22C399.00	CALL	399.00		$25.48 / 136	$25.76 / 136	0	0	24.119538%	0.537492	-0.088762	0.005891	1.046343	0.818441
XSP31Oct22P399.00	PUT	399.00		$25.80 / 136	$26.09 / 136	0	0	25.034896%	-0.462508	-0.077954	0.005891	1.046343	-0.923004
XSP31Oct22C398.00	CALL	398.00		$26.05 / 136	$26.33 / 136	0	0	24.212205%	0.543370	-0.088687	0.005882	1.044771	0.826629
XSP31Oct22P398.00	PUT	398.00		$25.38 / 136	$25.67 / 136	0	0	25.134426%	-0.456630	-0.077906	0.005882	1.044771	-0.910451
XSP31Oct22C397.00	CALL	397.00		$26.63 / 136	$26.91 / 136	0	0	24.308757%	0.549253	-0.088594	0.005872	1.042968	0.834800
XSP31Oct22P397.00	PUT	397.00		$24.96 / 153	$25.26 / 153	0	0	25.233272%	-0.450747	-0.077840	0.005872	1.042968	-0.897915
XSP31Oct22C396.00	CALL	396.00		$27.22 / 136	$27.56 / 136	0	0	24.438102%	0.555140	-0.088481	0.005861	1.040933	0.842953
XSP31Oct22P396.00	PUT	396.00		$24.56 / 153	$24.85 / 153	0	0	25.336295%	-0.444860	-0.077755	0.005861	1.040933	-0.885398
XSP31Oct22C395.00	CALL	395.00		$27.81 / 136	$28.15 / 136	0	0	24.533140%	0.561030	-0.088351	0.005848	1.038665	0.851084
XSP31Oct22P395.00	PUT	395.00		$24.15 / 153	$24.45 / 153	0	0	25.433966%	-0.438970	-0.077651	0.005848	1.038665	-0.872902
XSP31Oct22C394.00	CALL	394.00		$28.40 / 136	$28.75 / 136	0	0	24.627490%	0.566921	-0.088201	0.005834	1.036166	0.859192
XSP31Oct22P394.00	PUT	394.00		$23.76 / 153	$24.05 / 153	0	0	25.535972%	-0.433079	-0.077529	0.005834	1.036166	-0.860430
XSP31Oct22C393.00	CALL	393.00		$29.01 / 136	$29.35 / 136	0	0	24.726049%	0.572813	-0.088033	0.005818	1.033434	0.867274
XSP31Oct22P393.00	PUT	393.00		$23.37 / 153	$23.66 / 153	0	0	25.637579%	-0.427187	-0.077387	0.005818	1.033434	-0.847983
XSP31Oct22C392.00	CALL	392.00		$29.61 / 136	$29.95 / 136	0	0	24.814352%	0.578703	-0.087845	0.005802	1.030469	0.875328
XSP31Oct22P392.00	PUT	392.00		$22.98 / 153	$23.27 / 153	0	0	25.733997%	-0.421297	-0.077227	0.005802	1.030469	-0.835565
XSP31Oct22C391.00	CALL	391.00		$30.23 / 119	$30.56 / 119	0	0	24.911817%	0.584590	-0.087640	0.005784	1.027272	0.883350
XSP31Oct22P391.00	PUT	391.00		$22.60 / 153	$22.89 / 153	0	0	25.834965%	-0.415410	-0.077048	0.005784	1.027272	-0.823178
XSP31Oct22C390.00	CALL	390.00		$30.84 / 119	$31.18 / 119	0	0	25.003896%	0.590473	-0.087415	0.005764	1.023844	0.891340
XSP31Oct22P390.00	PUT	390.00	$19.09	$22.22 / 153	$22.52 / 153	0	10	25.935680%	-0.409527	-0.076851	0.005764	1.023844	-0.810823
XSP31Oct22C389.00	CALL	389.00		$31.47 / 119	$31.80 / 119	0	0	25.100333%	0.596352	-0.087172	0.005744	1.020184	0.899294
XSP31Oct22P389.00	PUT	389.00		$21.86 / 153	$22.15 / 153	0	0	26.041052%	-0.403648	-0.076635	0.005744	1.020184	-0.798505
XSP31Oct22C388.00	CALL	388.00		$32.10 / 119	$32.43 / 119	0	0	25.196219%	0.602223	-0.086910	0.005722	1.016294	0.907211
XSP31Oct22P388.00	PUT	388.00		$21.49 / 170	$21.79 / 170	0	0	26.141288%	-0.397777	-0.076400	0.005722	1.016294	-0.786224
XSP31Oct22C387.00	CALL	387.00		$32.73 / 119	$33.07 / 119	0	0	25.291479%	0.608087	-0.086629	0.005699	1.012174	0.915087
XSP31Oct22P387.00	PUT	387.00		$21.13 / 170	$21.43 / 170	0	0	26.241229%	-0.391913	-0.076146	0.005699	1.012174	-0.773983
XSP31Oct22C386.00	CALL	386.00		$32.67 / 85	$34.39 / 85	0	0	25.376059%	0.613941	-0.086330	0.005674	1.007825	0.922920
XSP31Oct22P386.00	PUT	386.00		$20.78 / 170	$21.08 / 170	0	0	26.345759%	-0.386059	-0.075874	0.005674	1.007825	-0.761785
XSP31Oct22C385.00	CALL	385.00		$33.30 / 84	$35.02 / 84	0	0	25.459637%	0.619785	-0.086012	0.005648	1.003249	0.930708
XSP31Oct22P385.00	PUT	385.00		$20.43 / 170	$20.73 / 170	0	0	26.444867%	-0.380215	-0.075584	0.005648	1.003249	-0.749633
XSP31Oct22C384.00	CALL	384.00		$33.98 / 84	$35.70 / 84	0	0	25.583398%	0.625616	-0.085676	0.005621	0.998447	0.938449
XSP31Oct22P384.00	PUT	384.00		$20.09 / 170	$20.38 / 170	0	0	26.548336%	-0.374384	-0.075275	0.005621	0.998447	-0.737528
XSP31Oct22C383.00	CALL	383.00		$34.62 / 83	$36.34 / 83	0	0	25.663336%	0.631434	-0.085322	0.005593	0.993421	0.946139
XSP31Oct22P383.00	PUT	383.00		$19.75 / 170	$20.05 / 170	0	0	26.652226%	-0.368566	-0.074948	0.005593	0.993421	-0.725473
XSP31Oct22C382.00	CALL	382.00		$35.28 / 82	$37.00 / 82	0	0	25.758219%	0.637237	-0.084950	0.005563	0.988171	0.953777
XSP31Oct22P382.00	PUT	382.00		$19.42 / 187	$19.72 / 187	0	0	26.757691%	-0.362763	-0.074602	0.005563	0.988171	-0.713470
XSP31Oct22C380.00	CALL	380.00		$36.61 / 80	$38.33 / 80	0	0	25.942824%	0.648792	-0.084151	0.005501	0.977013	0.968886
XSP31Oct22C375.00	CALL	375.00		$40.04 / 77	$41.76 / 77	0	0	26.423680%	0.677325	-0.081848	0.005323	0.945373	1.005575
XSP31Oct22P375.00	PUT	375.00	$18.65	$17.22 / 204	$17.52 / 204	0	12	27.474011%	-0.322675	-0.071690	0.005323	0.945373	-0.631121
XSP31Oct22C370.00	CALL	370.00		$43.53 / 74	$45.25 / 74	0	0	26.847629%	0.705212	-0.079129	0.005116	0.908671	1.040481
XSP31Oct22P370.00	PUT	370.00		$15.79 / 221	$16.07 / 221	0	0	27.985215%	-0.294788	-0.069107	0.005116	0.908671	-0.574392
XSP31Oct22C365.00	CALL	365.00		$47.16 / 72	$48.89 / 72	0	0	27.306358%	0.732287	-0.076029	0.004883	0.867350	1.073324
XSP31Oct22P365.00	PUT	365.00	$18.71	$14.45 / 255	$14.73 / 255	0	1	28.491145%	-0.267713	-0.066142	0.004883	0.867350	-0.519727
XSP31Oct22C360.00	CALL	360.00		$50.86 / 69	$52.59 / 69	0	0	27.717886%	0.758395	-0.072587	0.004628	0.821950	1.103843
XSP31Oct22P360.00	PUT	360.00	$16.65	$13.22 / 272	$13.49 / 272	0	200	29.004344%	-0.241605	-0.062836	0.004628	0.821950	-0.467385
XSP31Oct22C355.00	CALL	355.00		$54.68 / 67	$56.40 / 67	0	0	28.150445%	0.783390	-0.068853	0.004353	0.773093	1.131801
XSP31Oct22P355.00	PUT	355.00	$10.14	$12.07 / 306	$12.35 / 306	0	0	29.517506%	-0.216610	-0.059237	0.004353	0.773093	-0.417604
XSP31Oct22C350.00	CALL	350.00		$58.37 / 66	$60.41 / 66	0	0	28.504801%	0.807140	-0.064881	0.004062	0.721469	1.156990
XSP31Oct22C345.00	CALL	345.00		$62.36 / 64	$64.40 / 64	0	0	28.922941%	0.829533	-0.060729	0.003760	0.667825	1.179238
XSP31Oct22P345.00	PUT	345.00		$10.05 / 357	$10.31 / 357	0	0	30.552921%	-0.170467	-0.051384	0.003760	0.667825	-0.326522
XSP31Oct22C340.00	CALL	340.00		$66.64 / 63	$68.36 / 63	0	0	29.410705%	0.850477	-0.056458	0.003451	0.612939	1.198408
XSP31Oct22P340.00	PUT	340.00		$9.17 / 374	$9.41 / 374	0	0	31.085449%	-0.149523	-0.047248	0.003451	0.612939	-0.285529