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

XSP.IN Option Chain

End of day data from May 26, 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
XSP31Oct22C430.00	CALL	430.00	$14.35	$13.87 / 237	$14.19 / 237	3	12	21.434229%	0.407765	-0.087560	0.005686	1.039787	0.641459
XSP31Oct22C420.00	CALL	420.00	$18.87	$18.36 / 153	$18.69 / 153	3	2	22.317321%	0.462776	-0.090019	0.005818	1.063818	0.722653
XSP31Oct22P360.00	PUT	360.00	$11.44	$11.57 / 373	$11.84 / 373	2	200	29.467202%	-0.205321	-0.058432	0.004165	0.761671	-0.400252
XSP31Oct22C449.00	CALL	449.00	$6.99	$7.34 / 356	$7.62 / 356	1	4	19.865797%	0.311966	-0.079210	0.005182	0.947470	0.496688
XSP31Oct22C428.00	CALL	428.00	$14.13	$14.71 / 187	$15.03 / 187	1	0	21.602849%	0.418556	-0.088173	0.005721	1.046129	0.657506
XSP31Oct22P400.00	PUT	400.00	$22.90	$23.10 / 153	$23.43 / 153	1	1	25.440795%	-0.422092	-0.078452	0.005732	1.048033	-0.847705
XSP31Oct22C505.00	CALL	505.00		$0.52 / 1,207	$0.62 / 924	0	0	17.120508%	0.117246	-0.043504	0.002882	0.527042	0.191335
XSP31Oct22P505.00	PUT	505.00		$97.61 / 50	$99.44 / 50	0	0	20.871251%	-0.882754	-0.029139	0.002882	0.527042	-1.998556
XSP31Oct22C500.00	CALL	500.00	$0.27	$0.67 / 1,190	$0.76 / 4	0	25	17.138744%	0.129295	-0.046629	0.003087	0.564445	0.210636
XSP31Oct22P500.00	PUT	500.00		$92.81 / 51	$94.64 / 51	0	0	20.606002%	-0.870705	-0.032406	0.003087	0.564445	-1.957572
XSP31Oct22C495.00	CALL	495.00	$0.52	$0.87 / 956	$1.00 / 956	0	2	17.314136%	0.142311	-0.049838	0.003296	0.602774	0.231424
XSP31Oct22P495.00	PUT	495.00		$88.08 / 51	$89.91 / 51	0	0	20.449898%	-0.857689	-0.035757	0.003296	0.602774	-1.915103
XSP31Oct22C490.00	CALL	490.00		$1.13 / 822	$1.27 / 822	0	0	17.465813%	0.156331	-0.053113	0.003510	0.641807	0.253745
XSP31Oct22P490.00	PUT	490.00		$83.35 / 52	$85.18 / 52	0	0	20.218758%	-0.843669	-0.039175	0.003510	0.641807	-1.871099
XSP31Oct22C485.00	CALL	485.00		$1.46 / 771	$1.61 / 771	0	0	17.641740%	0.171389	-0.056435	0.003726	0.681283	0.277638
XSP31Oct22P485.00	PUT	485.00		$78.72 / 53	$80.55 / 53	0	0	20.119817%	-0.828611	-0.042638	0.003726	0.681283	-1.825524
XSP31Oct22C480.00	CALL	480.00		$1.87 / 612	$2.04 / 737	0	0	17.848823%	0.187513	-0.059778	0.003943	0.720909	0.303132
XSP31Oct22P480.00	PUT	480.00		$74.18 / 54	$76.01 / 54	0	0	20.092622%	-0.812487	-0.046124	0.003943	0.720909	-1.778348
XSP31Oct22C475.00	CALL	475.00		$2.39 / 561	$2.59 / 686	0	0	18.117659%	0.204725	-0.063118	0.004158	0.760356	0.330243
XSP31Oct22P475.00	PUT	475.00		$69.75 / 55	$71.57 / 55	0	0	20.133786%	-0.795275	-0.049607	0.004158	0.760356	-1.729555
XSP31Oct22C470.00	CALL	470.00		$3.03 / 616	$3.24 / 635	0	0	18.394424%	0.223040	-0.066426	0.004371	0.799262	0.358973
XSP31Oct22P470.00	PUT	470.00		$65.43 / 56	$67.26 / 56	0	0	20.237087%	-0.776960	-0.053056	0.004371	0.799262	-1.679143
XSP31Oct22C466.00	CALL	466.00		$3.64 / 573	$3.86 / 573	0	0	18.642180%	0.238491	-0.069027	0.004538	0.829736	0.383114
XSP31Oct22P466.00	PUT	466.00		$62.08 / 58	$63.91 / 58	0	0	20.370601%	-0.761509	-0.055771	0.004538	0.829736	-1.637656
XSP31Oct22C465.00	CALL	465.00		$3.81 / 552	$4.03 / 552	0	0	18.711088%	0.242464	-0.069669	0.004579	0.837236	0.389309
XSP31Oct22P465.00	PUT	465.00		$61.26 / 58	$63.09 / 58	0	0	20.415069%	-0.757536	-0.056441	0.004579	0.837236	-1.627125
XSP31Oct22C464.00	CALL	464.00		$3.98 / 552	$4.21 / 552	0	0	18.776967%	0.246482	-0.070307	0.004619	0.844682	0.395566
XSP31Oct22P464.00	PUT	464.00		$60.44 / 58	$62.27 / 58	0	0	20.449601%	-0.753518	-0.057108	0.004619	0.844682	-1.616532
XSP31Oct22C463.00	CALL	463.00		$4.16 / 531	$4.39 / 531	0	0	18.843136%	0.250544	-0.070940	0.004660	0.852071	0.401886
XSP31Oct22P463.00	PUT	463.00		$59.63 / 59	$61.46 / 59	0	0	20.494101%	-0.749456	-0.057770	0.004660	0.852071	-1.605875
XSP31Oct22C462.00	CALL	462.00	$8.69	$4.34 / 531	$4.58 / 531	0	1	18.906858%	0.254650	-0.071570	0.004700	0.859399	0.408268
XSP31Oct22P462.00	PUT	462.00		$58.83 / 59	$60.65 / 59	0	0	20.538787%	-0.745350	-0.058428	0.004700	0.859399	-1.595156
XSP31Oct22C461.00	CALL	461.00		$4.53 / 510	$4.77 / 510	0	0	18.973474%	0.258800	-0.072194	0.004740	0.866662	0.414713
XSP31Oct22P461.00	PUT	461.00		$58.03 / 59	$59.85 / 59	0	0	20.582966%	-0.741200	-0.059081	0.004740	0.866662	-1.584376
XSP31Oct22C460.00	CALL	460.00	$8.88	$4.73 / 510	$4.97 / 510	0	1	19.045484%	0.262994	-0.072814	0.004779	0.873858	0.421219
XSP31Oct22P460.00	PUT	460.00		$57.23 / 60	$59.06 / 60	0	0	20.626309%	-0.737006	-0.059729	0.004779	0.873858	-1.573533
XSP31Oct22C459.00	CALL	459.00		$4.93 / 488	$5.18 / 488	0	0	19.114264%	0.267232	-0.073428	0.004818	0.880981	0.427786
XSP31Oct22P459.00	PUT	459.00		$56.46 / 60	$58.29 / 60	0	0	20.698123%	-0.732768	-0.060371	0.004818	0.880981	-1.562630
XSP31Oct22C458.00	CALL	458.00		$5.14 / 488	$5.39 / 488	0	0	19.183121%	0.271513	-0.074036	0.004856	0.888030	0.434413
XSP31Oct22P458.00	PUT	458.00		$55.66 / 61	$57.49 / 61	0	0	20.723256%	-0.728487	-0.061008	0.004856	0.888030	-1.551666
XSP31Oct22C457.00	CALL	457.00		$5.36 / 467	$5.61 / 496	0	0	19.257990%	0.275837	-0.074639	0.004895	0.894999	0.441101
XSP31Oct22P457.00	PUT	457.00		$54.91 / 61	$56.73 / 61	0	0	20.798802%	-0.724163	-0.061639	0.004895	0.894999	-1.540642
XSP31Oct22C456.00	CALL	456.00	$9.30	$5.58 / 467	$5.84 / 467	0	1	19.330705%	0.280205	-0.075235	0.004932	0.901886	0.447848
XSP31Oct22P456.00	PUT	456.00		$54.12 / 62	$55.94 / 62	0	0	20.823370%	-0.719795	-0.062264	0.004932	0.901886	-1.529559
XSP31Oct22C455.00	CALL	455.00		$5.81 / 446	$6.07 / 446	0	0	19.403654%	0.284615	-0.075825	0.004969	0.908687	0.454654
XSP31Oct22P455.00	PUT	455.00		$53.36 / 62	$55.18 / 62	0	0	20.881498%	-0.715385	-0.062882	0.004969	0.908687	-1.518416
XSP31Oct22C454.00	CALL	454.00	$6.59	$6.05 / 425	$6.31 / 425	0	1	19.478548%	0.289069	-0.076408	0.005006	0.915397	0.461518
XSP31Oct22P454.00	PUT	454.00		$52.62 / 63	$54.45 / 63	0	0	20.960180%	-0.710931	-0.063494	0.005006	0.915397	-1.507216
XSP31Oct22C453.00	CALL	453.00		$6.29 / 425	$6.56 / 425	0	0	19.553145%	0.293564	-0.076984	0.005042	0.922014	0.468439
XSP31Oct22P453.00	PUT	453.00		$51.86 / 63	$53.68 / 63	0	0	20.996930%	-0.706436	-0.064098	0.005042	0.922014	-1.495958
XSP31Oct22C452.00	CALL	452.00		$6.54 / 373	$6.81 / 373	0	0	19.625939%	0.298102	-0.077552	0.005078	0.928534	0.475418
XSP31Oct22P452.00	PUT	452.00		$51.12 / 64	$52.94 / 64	0	0	21.056966%	-0.701898	-0.064695	0.005078	0.928534	-1.484642
XSP31Oct22C451.00	CALL	451.00		$6.80 / 373	$7.07 / 373	0	0	19.704996%	0.302682	-0.078113	0.005113	0.934952	0.482453
XSP31Oct22P451.00	PUT	451.00		$50.40 / 64	$52.23 / 64	0	0	21.139389%	-0.697318	-0.065284	0.005113	0.934952	-1.473271
XSP31Oct22C450.00	CALL	450.00		$7.07 / 356	$7.34 / 356	0	0	19.785862%	0.307303	-0.078666	0.005148	0.941265	0.489543
XSP31Oct22P450.00	PUT	450.00		$49.66 / 65	$51.48 / 65	0	0	21.180303%	-0.692697	-0.065865	0.005148	0.941265	-1.461845
XSP31Oct22P449.00	PUT	449.00		$48.96 / 65	$50.78 / 65	0	0	21.265033%	-0.688034	-0.066438	0.005182	0.947470	-1.450364
XSP31Oct22C448.00	CALL	448.00		$7.62 / 356	$7.90 / 356	0	0	19.943906%	0.316669	-0.079745	0.005215	0.953563	0.503886
XSP31Oct22P448.00	PUT	448.00		$48.23 / 66	$50.05 / 66	0	0	21.309872%	-0.683331	-0.067002	0.005215	0.953563	-1.438829
XSP31Oct22C447.00	CALL	447.00		$7.91 / 289	$8.19 / 339	0	0	20.025936%	0.321413	-0.080272	0.005248	0.959539	0.511137
XSP31Oct22P447.00	PUT	447.00		$47.54 / 67	$49.36 / 67	0	0	21.392910%	-0.678587	-0.067557	0.005248	0.959539	-1.427241
XSP31Oct22C446.00	CALL	446.00		$8.20 / 289	$8.48 / 339	0	0	20.100420%	0.326196	-0.080789	0.005280	0.965395	0.518440
XSP31Oct22P446.00	PUT	446.00		$46.82 / 67	$48.65 / 67	0	0	21.441626%	-0.673804	-0.068103	0.005280	0.965395	-1.415602
XSP31Oct22C445.00	CALL	445.00	$6.65	$8.50 / 272	$8.79 / 322	0	3	20.183476%	0.331020	-0.081297	0.005311	0.971128	0.525795
XSP31Oct22P445.00	PUT	445.00		$46.14 / 68	$47.96 / 68	0	0	21.516763%	-0.668980	-0.068639	0.005311	0.971128	-1.403911
XSP31Oct22C444.00	CALL	444.00		$8.81 / 272	$9.10 / 322	0	0	20.265266%	0.335882	-0.081795	0.005342	0.976733	0.533199
XSP31Oct22P444.00	PUT	444.00		$45.47 / 68	$47.29 / 68	0	0	21.601372%	-0.664118	-0.069165	0.005342	0.976733	-1.392170
XSP31Oct22C443.00	CALL	443.00		$9.12 / 255	$9.41 / 305	0	0	20.339733%	0.340783	-0.082283	0.005372	0.982207	0.540652
XSP31Oct22P443.00	PUT	443.00		$44.71 / 69	$46.57 / 69	0	0	21.604211%	-0.659217	-0.069681	0.005372	0.982207	-1.380381
XSP31Oct22C442.00	CALL	442.00	$16.89	$9.44 / 255	$9.74 / 305	0	1	20.423265%	0.345723	-0.082760	0.005401	0.987546	0.548153
XSP31Oct22P442.00	PUT	442.00		$44.12 / 70	$45.94 / 70	0	0	21.739739%	-0.654277	-0.070187	0.005401	0.987546	-1.368544
XSP31Oct22C441.00	CALL	441.00		$9.77 / 238	$10.07 / 305	0	0	20.504624%	0.350700	-0.083226	0.005429	0.992747	0.555700
XSP31Oct22P441.00	PUT	441.00		$43.44 / 70	$45.26 / 70	0	0	21.794119%	-0.649300	-0.070682	0.005429	0.992747	-1.356659
XSP31Oct22C440.00	CALL	440.00	$16.68	$10.11 / 238	$10.41 / 288	0	1	20.589880%	0.355714	-0.083682	0.005457	0.997805	0.563294
XSP31Oct22P440.00	PUT	440.00		$42.80 / 71	$44.63 / 71	0	0	21.888957%	-0.644286	-0.071166	0.005457	0.997805	-1.344730
XSP31Oct22C439.00	CALL	439.00		$10.45 / 238	$10.75 / 288	0	0	20.667833%	0.360765	-0.084126	0.005484	1.002718	0.570932
XSP31Oct22P439.00	PUT	439.00		$42.11 / 72	$43.97 / 72	0	0	21.935663%	-0.639235	-0.071638	0.005484	1.002718	-1.332755
XSP31Oct22C438.00	CALL	438.00		$10.80 / 221	$11.10 / 271	0	0	20.749079%	0.365851	-0.084558	0.005510	1.007481	0.578613
XSP31Oct22P438.00	PUT	438.00		$41.50 / 72	$43.32 / 72	0	0	22.022314%	-0.634149	-0.072099	0.005510	1.007481	-1.320738
XSP31Oct22C437.00	CALL	437.00		$11.16 / 221	$11.46 / 271	0	0	20.833543%	0.370974	-0.084978	0.005535	1.012092	0.586336
XSP31Oct22P437.00	PUT	437.00		$40.83 / 73	$42.66 / 73	0	0	22.066772%	-0.629026	-0.072547	0.005535	1.012092	-1.308679
XSP31Oct22C436.00	CALL	436.00		$11.52 / 271	$11.83 / 271	0	0	20.916050%	0.376130	-0.085386	0.005559	1.016545	0.594099
XSP31Oct22P436.00	PUT	436.00		$40.25 / 74	$42.07 / 74	0	0	22.185919%	-0.623870	-0.072984	0.005559	1.016545	-1.296578
XSP31Oct22C435.00	CALL	435.00		$11.90 / 204	$12.20 / 254	0	0	21.001729%	0.381322	-0.085781	0.005583	1.020839	0.601902
XSP31Oct22P435.00	PUT	435.00		$39.55 / 75	$41.41 / 75	0	0	22.202911%	-0.618678	-0.073408	0.005583	1.020839	-1.284439
XSP31Oct22C434.00	CALL	434.00		$12.28 / 204	$12.59 / 254	0	0	21.090520%	0.386546	-0.086164	0.005605	1.024969	0.609743
XSP31Oct22P434.00	PUT	434.00		$39.02 / 75	$40.84 / 75	0	0	22.343742%	-0.613454	-0.073818	0.005605	1.024969	-1.272262
XSP31Oct22C433.00	CALL	433.00	$13.82	$12.66 / 254	$12.97 / 254	0	1	21.167383%	0.391803	-0.086533	0.005627	1.028933	0.617621
XSP31Oct22P433.00	PUT	433.00		$38.40 / 76	$40.22 / 76	0	0	22.406887%	-0.608197	-0.074216	0.005627	1.028933	-1.260048
XSP31Oct22C432.00	CALL	432.00		$13.06 / 204	$13.37 / 254	0	0	21.256388%	0.397093	-0.086889	0.005648	1.032726	0.625534
XSP31Oct22P432.00	PUT	432.00		$37.77 / 77	$39.59 / 77	0	0	22.459006%	-0.602907	-0.074601	0.005648	1.032726	-1.247798
XSP31Oct22C431.00	CALL	431.00		$13.46 / 237	$13.77 / 237	0	0	21.343033%	0.402413	-0.087232	0.005668	1.036345	0.633480
XSP31Oct22P431.00	PUT	431.00		$37.21 / 78	$39.03 / 78	0	0	22.565347%	-0.597587	-0.074971	0.005668	1.036345	-1.235516
XSP31Oct22P430.00	PUT	430.00		$36.60 / 79	$38.42 / 79	0	0	22.622045%	-0.592235	-0.075328	0.005686	1.039787	-1.223201
XSP31Oct22C429.00	CALL	429.00	$14.21	$14.29 / 187	$14.60 / 187	0	4	21.514653%	0.413146	-0.087874	0.005704	1.043050	0.649468
XSP31Oct22P429.00	PUT	429.00		$36.05 / 79	$37.87 / 79	0	0	22.730678%	-0.586854	-0.075671	0.005704	1.043050	-1.210855
XSP31Oct22P428.00	PUT	428.00		$35.45 / 80	$37.27 / 80	0	0	22.784404%	-0.581444	-0.075999	0.005721	1.046129	-1.198480
XSP31Oct22C427.00	CALL	427.00		$15.14 / 170	$15.46 / 170	0	0	21.689059%	0.423994	-0.088458	0.005737	1.049022	0.665572
XSP31Oct22P427.00	PUT	427.00		$35.68 / 119	$36.01 / 119	0	0	22.913823%	-0.576006	-0.076312	0.005737	1.049022	-1.186079
XSP31Oct22C426.00	CALL	426.00		$15.58 / 170	$15.90 / 170	0	0	21.778217%	0.429459	-0.088728	0.005752	1.051726	0.673663
XSP31Oct22P426.00	PUT	426.00		$35.12 / 119	$35.46 / 119	0	0	22.998373%	-0.570541	-0.076610	0.005752	1.051726	-1.173651
XSP31Oct22C425.00	CALL	425.00	$13.37	$16.02 / 170	$16.35 / 170	0	4	21.865570%	0.434951	-0.088983	0.005765	1.054238	0.681778
XSP31Oct22P425.00	PUT	425.00	$34.05	$34.58 / 119	$34.91 / 119	0	0	23.086345%	-0.565049	-0.076893	0.005765	1.054238	-1.161199
XSP31Oct22C424.00	CALL	424.00		$16.48 / 170	$16.80 / 170	0	0	21.955975%	0.440469	-0.089222	0.005778	1.056555	0.689916
XSP31Oct22P424.00	PUT	424.00		$34.04 / 136	$34.37 / 136	0	0	23.172992%	-0.559531	-0.077161	0.005778	1.056555	-1.148725
XSP31Oct22C423.00	CALL	423.00		$16.94 / 170	$17.26 / 170	0	0	22.044695%	0.446011	-0.089445	0.005790	1.058674	0.698074
XSP31Oct22P423.00	PUT	423.00		$33.50 / 136	$33.84 / 136	0	0	23.258366%	-0.553989	-0.077413	0.005790	1.058674	-1.136231
XSP31Oct22C422.00	CALL	422.00		$17.40 / 153	$17.73 / 153	0	0	22.131792%	0.451577	-0.089653	0.005800	1.060592	0.706250
XSP31Oct22P422.00	PUT	422.00		$32.98 / 136	$33.31 / 136	0	0	23.347241%	-0.548423	-0.077649	0.005800	1.060592	-1.123718
XSP31Oct22C421.00	CALL	421.00		$17.88 / 153	$18.21 / 153	0	0	22.226779%	0.457165	-0.089844	0.005810	1.062308	0.714444
XSP31Oct22P421.00	PUT	421.00		$32.46 / 136	$32.80 / 136	0	0	23.441294%	-0.542835	-0.077868	0.005810	1.062308	-1.111188
XSP31Oct22P420.00	PUT	420.00		$31.95 / 136	$32.29 / 136	0	0	23.529137%	-0.537224	-0.078072	0.005818	1.063818	-1.098642
XSP31Oct22C419.00	CALL	419.00		$18.85 / 153	$19.18 / 153	0	0	22.405810%	0.468407	-0.090177	0.005825	1.065121	0.730875
XSP31Oct22P419.00	PUT	419.00		$31.45 / 136	$31.78 / 136	0	0	23.620121%	-0.531593	-0.078258	0.005825	1.065121	-1.086084
XSP31Oct22C418.00	CALL	418.00		$19.34 / 153	$19.67 / 153	0	0	22.492445%	0.474058	-0.090319	0.005831	1.066213	0.739108
XSP31Oct22P418.00	PUT	418.00		$30.95 / 136	$31.29 / 136	0	0	23.714225%	-0.525942	-0.078428	0.005831	1.066213	-1.073515
XSP31Oct22C417.00	CALL	417.00		$19.84 / 153	$20.18 / 153	0	0	22.586623%	0.479728	-0.090443	0.005836	1.067093	0.747350
XSP31Oct22P417.00	PUT	417.00		$30.46 / 153	$30.80 / 153	0	0	23.806963%	-0.520272	-0.078581	0.005836	1.067093	-1.060936
XSP31Oct22C416.00	CALL	416.00		$20.35 / 153	$20.68 / 153	0	0	22.674458%	0.485415	-0.090551	0.005839	1.067759	0.755599
XSP31Oct22P416.00	PUT	416.00		$29.98 / 153	$30.32 / 153	0	0	23.903194%	-0.514585	-0.078717	0.005839	1.067759	-1.048350
XSP31Oct22C415.00	CALL	415.00		$20.87 / 153	$21.20 / 153	0	0	22.770191%	0.491120	-0.090641	0.005842	1.068208	0.763854
XSP31Oct22P415.00	PUT	415.00	$29.16	$29.50 / 153	$29.84 / 153	0	0	23.993672%	-0.508880	-0.078836	0.005842	1.068208	-1.035759
XSP31Oct22C414.00	CALL	414.00		$21.39 / 153	$21.72 / 153	0	0	22.859883%	0.496839	-0.090714	0.005843	1.068439	0.772112
XSP31Oct22P414.00	PUT	414.00		$29.03 / 153	$29.37 / 153	0	0	24.087860%	-0.503161	-0.078937	0.005843	1.068439	-1.023164
XSP31Oct22C413.00	CALL	413.00		$21.92 / 153	$22.25 / 153	0	0	22.952994%	0.502574	-0.090769	0.005843	1.068451	0.780372
XSP31Oct22P413.00	PUT	413.00		$28.57 / 153	$28.91 / 153	0	0	24.185817%	-0.497426	-0.079021	0.005843	1.068451	-1.010569
XSP31Oct22C412.00	CALL	412.00		$22.45 / 153	$22.79 / 153	0	0	23.044905%	0.508321	-0.090806	0.005842	1.068241	0.788630
XSP31Oct22P412.00	PUT	412.00		$28.11 / 153	$28.45 / 153	0	0	24.278225%	-0.491679	-0.079086	0.005842	1.068241	-0.997974
XSP31Oct22C411.00	CALL	411.00		$23.00 / 153	$23.33 / 153	0	0	23.140338%	0.514081	-0.090826	0.005840	1.067807	0.796885
XSP31Oct22P411.00	PUT	411.00		$27.66 / 153	$28.00 / 153	0	0	24.374471%	-0.485919	-0.079134	0.005840	1.067807	-0.985383
XSP31Oct22C410.00	CALL	410.00	$32.99	$23.54 / 153	$23.87 / 153	0	10	23.225280%	0.519852	-0.090827	0.005836	1.067150	0.805135
XSP31Oct22P410.00	PUT	410.00	$31.01	$27.21 / 153	$27.55 / 153	0	10	24.465208%	-0.480148	-0.079164	0.005836	1.067150	-0.972796
XSP31Oct22C409.00	CALL	409.00		$24.10 / 153	$24.43 / 153	0	0	23.323168%	0.525633	-0.090810	0.005831	1.066267	0.813378
XSP31Oct22P409.00	PUT	409.00		$26.78 / 153	$27.11 / 153	0	0	24.564507%	-0.474367	-0.079176	0.005831	1.066267	-0.960217
XSP31Oct22C408.00	CALL	408.00		$24.65 / 153	$24.99 / 153	0	0	23.410606%	0.531423	-0.090775	0.005825	1.065157	0.821611
XSP31Oct22P408.00	PUT	408.00		$26.34 / 153	$26.68 / 153	0	0	24.658331%	-0.468577	-0.079169	0.005825	1.065157	-0.947648
XSP31Oct22C407.00	CALL	407.00		$25.22 / 153	$25.55 / 153	0	0	23.501803%	0.537220	-0.090722	0.005818	1.063819	0.829832
XSP31Oct22P407.00	PUT	407.00		$25.92 / 153	$26.25 / 153	0	0	24.756282%	-0.462780	-0.079145	0.005818	1.063819	-0.935090
XSP31Oct22C406.00	CALL	406.00		$25.79 / 153	$26.12 / 153	0	0	23.592073%	0.543023	-0.090650	0.005809	1.062254	0.838039
XSP31Oct22P406.00	PUT	406.00		$25.50 / 153	$25.83 / 153	0	0	24.853646%	-0.456977	-0.079101	0.005809	1.062254	-0.922546
XSP31Oct22C405.00	CALL	405.00		$26.37 / 136	$26.70 / 136	0	0	23.686117%	0.548832	-0.090560	0.005799	1.060459	0.846230
XSP31Oct22P405.00	PUT	405.00		$25.08 / 153	$25.42 / 153	0	0	24.950369%	-0.451168	-0.079040	0.005799	1.060459	-0.910019
XSP31Oct22C404.00	CALL	404.00		$26.95 / 136	$27.28 / 136	0	0	23.774575%	0.554645	-0.090451	0.005788	1.058434	0.854403
XSP31Oct22P404.00	PUT	404.00		$24.67 / 153	$25.01 / 153	0	0	25.046508%	-0.445355	-0.078959	0.005788	1.058434	-0.897510
XSP31Oct22C403.00	CALL	403.00		$27.54 / 136	$27.87 / 136	0	0	23.866944%	0.560460	-0.090324	0.005776	1.056179	0.862555
XSP31Oct22P403.00	PUT	403.00		$24.27 / 153	$24.60 / 153	0	0	25.142126%	-0.439540	-0.078861	0.005776	1.056179	-0.885022
XSP31Oct22C402.00	CALL	402.00		$28.14 / 136	$28.47 / 136	0	0	23.963317%	0.566276	-0.090178	0.005762	1.053694	0.870683
XSP31Oct22P402.00	PUT	402.00		$23.87 / 153	$24.21 / 153	0	0	25.242033%	-0.433724	-0.078743	0.005762	1.053694	-0.872556
XSP31Oct22C401.00	CALL	401.00		$28.74 / 136	$29.07 / 136	0	0	24.054271%	0.572093	-0.090014	0.005748	1.050979	0.878787
XSP31Oct22P401.00	PUT	401.00		$23.48 / 153	$23.82 / 153	0	0	25.341570%	-0.427907	-0.078607	0.005748	1.050979	-0.860117
XSP31Oct22C400.00	CALL	400.00	$25.57	$29.35 / 136	$29.68 / 136	0	4	24.149353%	0.577908	-0.089831	0.005732	1.048033	0.886862
XSP31Oct22C399.00	CALL	399.00		$29.96 / 136	$30.29 / 136	0	0	24.239058%	0.583721	-0.089629	0.005714	1.044858	0.894908
XSP31Oct22P399.00	PUT	399.00		$22.72 / 170	$23.05 / 170	0	0	25.539753%	-0.416279	-0.078279	0.005714	1.044858	-0.835323
XSP31Oct22C398.00	CALL	398.00		$30.58 / 136	$30.91 / 136	0	0	24.332950%	0.589531	-0.089408	0.005696	1.041452	0.902921
XSP31Oct22P398.00	PUT	398.00		$22.35 / 170	$22.67 / 170	0	0	25.638475%	-0.410469	-0.078087	0.005696	1.041452	-0.822973
XSP31Oct22C397.00	CALL	397.00		$31.20 / 136	$31.53 / 136	0	0	24.421415%	0.595335	-0.089169	0.005676	1.037817	0.910900
XSP31Oct22P397.00	PUT	397.00		$21.98 / 170	$22.30 / 170	0	0	25.736969%	-0.404665	-0.077876	0.005676	1.037817	-0.810658
XSP31Oct22C396.00	CALL	396.00		$31.83 / 119	$32.15 / 119	0	0	24.509184%	0.601133	-0.088912	0.005655	1.033954	0.918841
XSP31Oct22P396.00	PUT	396.00		$21.61 / 170	$21.94 / 170	0	0	25.835221%	-0.398867	-0.077647	0.005655	1.033954	-0.798380
XSP31Oct22C395.00	CALL	395.00		$32.46 / 119	$32.79 / 119	0	0	24.601029%	0.606923	-0.088636	0.005632	1.029864	0.926743
XSP31Oct22P395.00	PUT	395.00		$21.25 / 170	$21.58 / 170	0	0	25.933189%	-0.393077	-0.077400	0.005632	1.029864	-0.786141
XSP31Oct22C394.00	CALL	394.00		$32.34 / 83	$34.16 / 83	0	0	24.682332%	0.612704	-0.088341	0.005609	1.025546	0.934604
XSP31Oct22P394.00	PUT	394.00		$20.90 / 170	$21.23 / 170	0	0	26.035674%	-0.387296	-0.077134	0.005609	1.025546	-0.773945
XSP31Oct22C393.00	CALL	393.00		$32.99 / 82	$34.81 / 82	0	0	24.777087%	0.618475	-0.088028	0.005584	1.021003	0.942420
XSP31Oct22P393.00	PUT	393.00		$20.55 / 187	$20.88 / 187	0	0	26.132836%	-0.381525	-0.076849	0.005584	1.021003	-0.761792
XSP31Oct22C392.00	CALL	392.00		$33.61 / 82	$35.43 / 82	0	0	24.838946%	0.624235	-0.087697	0.005558	1.016236	0.950190
XSP31Oct22P392.00	PUT	392.00		$20.21 / 187	$20.53 / 187	0	0	26.234380%	-0.375765	-0.076546	0.005558	1.016236	-0.749686
XSP31Oct22C391.00	CALL	391.00		$34.27 / 81	$36.10 / 81	0	0	24.940192%	0.629981	-0.087348	0.005530	1.011246	0.957911
XSP31Oct22P391.00	PUT	391.00		$19.87 / 237	$20.19 / 237	0	0	26.331636%	-0.370019	-0.076225	0.005530	1.011246	-0.737628
XSP31Oct22C390.00	CALL	390.00		$34.93 / 80	$36.75 / 80	0	0	25.026460%	0.635713	-0.086980	0.005502	1.006036	0.965581
XSP31Oct22P390.00	PUT	390.00	$19.09	$19.54 / 237	$19.86 / 237	0	10	26.435153%	-0.364287	-0.075887	0.005502	1.006036	-0.725622
XSP31Oct22C389.00	CALL	389.00		$35.58 / 79	$37.40 / 79	0	0	25.102565%	0.641430	-0.086595	0.005472	1.000606	0.973197
XSP31Oct22P389.00	PUT	389.00		$19.21 / 237	$19.53 / 237	0	0	26.533942%	-0.358570	-0.075530	0.005472	1.000606	-0.713669
XSP31Oct22C388.00	CALL	388.00		$36.26 / 79	$38.08 / 79	0	0	25.203593%	0.647130	-0.086192	0.005441	0.994959	0.980757
XSP31Oct22P388.00	PUT	388.00		$18.89 / 237	$19.21 / 237	0	0	26.637998%	-0.352870	-0.075155	0.005441	0.994959	-0.701773
XSP31Oct22C387.00	CALL	387.00		$36.94 / 78	$38.76 / 78	0	0	25.299648%	0.652811	-0.085771	0.005409	0.989097	0.988260
XSP31Oct22P387.00	PUT	387.00		$18.57 / 254	$18.89 / 254	0	0	26.737375%	-0.347189	-0.074763	0.005409	0.989097	-0.689934
XSP31Oct22C386.00	CALL	386.00		$37.61 / 77	$39.44 / 77	0	0	25.385590%	0.658473	-0.085333	0.005376	0.983022	0.995701
XSP31Oct22P386.00	PUT	386.00		$18.26 / 254	$18.57 / 254	0	0	26.837102%	-0.341527	-0.074353	0.005376	0.983022	-0.678156
XSP31Oct22C385.00	CALL	385.00		$38.30 / 77	$40.12 / 77	0	0	25.476620%	0.664114	-0.084878	0.005342	0.976737	1.003080
XSP31Oct22P385.00	PUT	385.00		$17.95 / 254	$18.26 / 254	0	0	26.937218%	-0.335886	-0.073926	0.005342	0.976737	-0.666440
XSP31Oct22C384.00	CALL	384.00		$38.99 / 76	$40.81 / 76	0	0	25.567689%	0.669733	-0.084405	0.005306	0.970245	1.010394
XSP31Oct22P384.00	PUT	384.00		$17.64 / 254	$17.96 / 254	0	0	27.037757%	-0.330267	-0.073482	0.005306	0.970245	-0.654790
XSP31Oct22C383.00	CALL	383.00		$39.67 / 75	$41.49 / 75	0	0	25.643229%	0.675328	-0.083916	0.005269	0.963548	1.017641
XSP31Oct22P383.00	PUT	383.00		$17.34 / 271	$17.66 / 271	0	0	27.138744%	-0.324672	-0.073021	0.005269	0.963548	-0.643207
XSP31Oct22C382.00	CALL	382.00		$40.38 / 75	$42.20 / 75	0	0	25.749703%	0.680898	-0.083410	0.005232	0.956649	1.024817
XSP31Oct22P382.00	PUT	382.00		$17.05 / 271	$17.36 / 271	0	0	27.240196%	-0.319102	-0.072544	0.005232	0.956649	-0.631694
XSP31Oct22C380.00	CALL	380.00		$41.79 / 74	$43.61 / 74	0	0	25.927224%	0.691959	-0.082349	0.005153	0.942258	1.038953
XSP31Oct22P380.00	PUT	380.00	$20.08	$16.47 / 271	$16.78 / 271	0	2	27.444240%	-0.308041	-0.071540	0.005153	0.942258	-0.608885
XSP31Oct22C375.00	CALL	375.00		$45.38 / 71	$47.20 / 71	0	0	26.363451%	0.719089	-0.079424	0.004938	0.902986	1.072920
XSP31Oct22P375.00	PUT	375.00	$18.65	$15.10 / 305	$15.40 / 305	0	12	27.946829%	-0.280911	-0.068757	0.004938	0.902986	-0.553236
XSP31Oct22C370.00	CALL	370.00		$49.06 / 69	$50.89 / 69	0	0	26.783391%	0.745347	-0.076139	0.004700	0.859405	1.104718
XSP31Oct22P370.00	PUT	370.00		$13.83 / 322	$14.12 / 272	0	0	28.451106%	-0.254653	-0.065614	0.004700	0.859405	-0.499756
XSP31Oct22C365.00	CALL	365.00		$52.84 / 67	$54.66 / 67	0	0	27.191108%	0.770588	-0.072538	0.004441	0.812085	1.134103
XSP31Oct22P365.00	PUT	365.00	$18.71	$12.65 / 356	$12.93 / 356	0	1	28.954370%	-0.229412	-0.062156	0.004441	0.812085	-0.448689
XSP31Oct22C360.00	CALL	360.00		$56.71 / 65	$58.53 / 65	0	0	27.592565%	0.794679	-0.068672	0.004165	0.761671	1.160858
XSP31Oct22C355.00	CALL	355.00		$60.69 / 64	$62.52 / 64	0	0	28.026229%	0.817504	-0.064596	0.003877	0.708864	1.184798
XSP31Oct22P355.00	PUT	355.00	$10.14	$10.57 / 407	$10.83 / 407	0	0	29.980845%	-0.182496	-0.054498	0.003877	0.708864	-0.354630
XSP31Oct22C350.00	CALL	350.00		$64.70 / 62	$66.53 / 62	0	0	28.378445%	0.838962	-0.060369	0.003579	0.654411	1.205771
XSP31Oct22P350.00	PUT	350.00	$11.97	$9.65 / 424	$9.90 / 424	0	2	30.499872%	-0.161038	-0.050413	0.003579	0.654411	-0.311975
XSP31Oct22C345.00	CALL	345.00		$68.80 / 61	$70.62 / 61	0	0	28.730326%	0.858974	-0.056051	0.003276	0.599081	1.223664
XSP31Oct22P345.00	PUT	345.00		$8.80 / 458	$9.05 / 458	0	0	31.027417%	-0.141026	-0.046237	0.003276	0.599081	-0.272400
XSP31Oct22C340.00	CALL	340.00		$73.00 / 60	$74.82 / 60	0	0	29.122433%	0.877482	-0.051703	0.002973	0.543643	1.238404
XSP31Oct22P340.00	PUT	340.00		$8.03 / 475	$8.27 / 475	0	0	31.565769%	-0.122518	-0.042032	0.002973	0.543643	-0.235978