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

XSP.IN Option Chain

End of day data from July 5, 2022 for XSP.IN options expiring on November 18, 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
XSP18Nov22P444.00	PUT	444.00	$69.07	$61.00 / 56	$62.63 / 56	24	83	21.006220%	-0.779921	-0.052494	0.004673	0.695204	-1.367800
XSP18Nov22C430.00	CALL	430.00	$4.60	$4.47 / 340	$4.62 / 340	1	2	19.232300%	0.281558	-0.082358	0.005326	0.792326	0.366666
XSP18Nov22P350.00	PUT	350.00	$12.02	$11.83 / 238	$11.99 / 238	1	86	28.934430%	-0.252592	-0.069193	0.005042	0.750040	-0.402455
XSP18Nov22C620.00	CALL	620.00			$0.04 / 1,657	0	0	26.572651%	0.002630	-0.001921	0.000128	0.019073	0.003604
XSP18Nov22P620.00	PUT	620.00		$232.90 / 50	$234.58 / 50	0	0	36.229049%	-0.997370	0.025144	0.000128	0.019073	-2.309560
XSP18Nov22C615.00	CALL	615.00			$0.04 / 1,657	0	0	26.169941%	0.003056	-0.002201	0.000147	0.021839	0.004185
XSP18Nov22P615.00	PUT	615.00		$227.95 / 50	$229.63 / 50	0	0	35.884138%	-0.996944	0.024647	0.000147	0.021839	-2.290324
XSP18Nov22C610.00	CALL	610.00			$0.04 / 1,650	0	0	25.761905%	0.003548	-0.002517	0.000168	0.024973	0.004855
XSP18Nov22P610.00	PUT	610.00		$222.99 / 50	$224.68 / 50	0	0	35.487751%	-0.996452	0.024112	0.000168	0.024973	-2.270999
XSP18Nov22C605.00	CALL	605.00			$0.04 / 1,450	0	0	25.352882%	0.004114	-0.002876	0.000192	0.028518	0.005627
XSP18Nov22P605.00	PUT	605.00		$218.04 / 50	$219.73 / 50	0	0	35.121396%	-0.995886	0.023535	0.000192	0.028518	-2.251573
XSP18Nov22C600.00	CALL	600.00			$0.04 / 1,350	0	0	24.937169%	0.004765	-0.003281	0.000219	0.032521	0.006513
XSP18Nov22P600.00	PUT	600.00		$213.09 / 50	$214.78 / 50	0	0	34.738596%	-0.995235	0.022912	0.000219	0.032521	-2.232032
XSP18Nov22C595.00	CALL	595.00			$0.04 / 1,150	0	0	24.517611%	0.005514	-0.003737	0.000249	0.037031	0.007531
XSP18Nov22P595.00	PUT	595.00		$208.14 / 50	$209.83 / 50	0	0	34.346053%	-0.994486	0.022238	0.000249	0.037031	-2.212360
XSP18Nov22C590.00	CALL	590.00			$0.04 / 950	0	0	24.093540%	0.006373	-0.004250	0.000283	0.042104	0.008698
XSP18Nov22P590.00	PUT	590.00		$203.19 / 50	$204.87 / 50	0	0	33.906213%	-0.993627	0.021506	0.000283	0.042104	-2.192538
XSP18Nov22C585.00	CALL	585.00			$0.04 / 850	0	0	23.664596%	0.007357	-0.004827	0.000321	0.047798	0.010034
XSP18Nov22P585.00	PUT	585.00		$198.24 / 50	$199.93 / 50	0	0	33.525053%	-0.992643	0.020711	0.000321	0.047798	-2.172548
XSP18Nov22C580.00	CALL	580.00			$0.05 / 1,657	0	0	23.724069%	0.008483	-0.005473	0.000364	0.054176	0.011561
XSP18Nov22P580.00	PUT	580.00		$193.29 / 50	$194.97 / 50	0	0	33.063006%	-0.991517	0.019846	0.000364	0.054176	-2.152366
XSP18Nov22C575.00	CALL	575.00			$0.05 / 1,550	0	0	23.277784%	0.009770	-0.006196	0.000412	0.061303	0.013303
XSP18Nov22P575.00	PUT	575.00		$188.34 / 50	$190.03 / 50	0	0	32.657547%	-0.990230	0.018905	0.000412	0.061303	-2.131969
XSP18Nov22C570.00	CALL	570.00			$0.05 / 1,150	0	0	22.825886%	0.011236	-0.007002	0.000465	0.069251	0.015288
XSP18Nov22P570.00	PUT	570.00		$183.39 / 50	$185.08 / 50	0	0	32.202126%	-0.988764	0.017881	0.000465	0.069251	-2.111330
XSP18Nov22C565.00	CALL	565.00			$0.05 / 850	0	0	22.372735%	0.012907	-0.007900	0.000525	0.078093	0.017546
XSP18Nov22P565.00	PUT	565.00		$178.44 / 50	$180.13 / 50	0	0	31.738604%	-0.987093	0.016765	0.000525	0.078093	-2.090418
XSP18Nov22C560.00	CALL	560.00			$0.06 / 1,657	0	0	22.309576%	0.014805	-0.008896	0.000591	0.087904	0.020109
XSP18Nov22P560.00	PUT	560.00		$173.49 / 50	$175.18 / 50	0	0	31.258370%	-0.985195	0.015550	0.000591	0.087904	-2.069200
XSP18Nov22C555.00	CALL	555.00		$0.01 / 850	$0.06 / 1,250	0	0	20.731665%	0.016959	-0.010000	0.000664	0.098763	0.023014
XSP18Nov22P555.00	PUT	555.00		$168.55 / 50	$170.23 / 50	0	0	30.797692%	-0.983041	0.014228	0.000664	0.098763	-2.047641
XSP18Nov22C550.00	CALL	550.00		$0.01 / 1,350	$0.06 / 850	0	0	20.270914%	0.019399	-0.011220	0.000744	0.110751	0.026299
XSP18Nov22P550.00	PUT	550.00		$163.60 / 50	$165.28 / 50	0	0	30.291707%	-0.980601	0.012790	0.000744	0.110751	-2.025701
XSP18Nov22C545.00	CALL	545.00		$0.01 / 1,657	$0.07 / 1,250	0	0	20.057616%	0.022157	-0.012564	0.000833	0.123946	0.030009
XSP18Nov22P545.00	PUT	545.00		$158.65 / 50	$160.33 / 50	0	0	29.775004%	-0.977843	0.011228	0.000833	0.123946	-2.003337
XSP18Nov22C540.00	CALL	540.00		$0.02 / 1,150	$0.07 / 850	0	0	19.805894%	0.025268	-0.014040	0.000931	0.138430	0.034189
XSP18Nov22P540.00	PUT	540.00		$153.70 / 50	$155.39 / 50	0	0	29.270420%	-0.974732	0.009534	0.000931	0.138430	-1.980502
XSP18Nov22C535.00	CALL	535.00		$0.03 / 850	$0.08 / 1,150	0	0	19.710219%	0.028772	-0.015656	0.001037	0.154278	0.038888
XSP18Nov22P535.00	PUT	535.00		$148.76 / 50	$150.44 / 50	0	0	28.751415%	-0.971228	0.007699	0.001037	0.154278	-1.957148
XSP18Nov22C530.00	CALL	530.00		$0.03 / 1,550	$0.09 / 1,450	0	0	19.382416%	0.032710	-0.017421	0.001153	0.171565	0.044162
XSP18Nov22P530.00	PUT	530.00		$143.81 / 50	$145.50 / 50	0	0	28.216355%	-0.967290	0.005716	0.001153	0.171565	-1.933220
XSP18Nov22C525.00	CALL	525.00	$0.15	$0.04 / 1,350	$0.10 / 1,350	0	1	19.179642%	0.037125	-0.019342	0.001280	0.190357	0.050065
XSP18Nov22P525.00	PUT	525.00		$138.87 / 50	$140.55 / 50	0	0	27.666494%	-0.962875	0.003577	0.001280	0.190357	-1.908662
XSP18Nov22C520.00	CALL	520.00		$0.06 / 850	$0.11 / 1,050	0	0	19.052802%	0.042065	-0.021425	0.001416	0.210715	0.056659
XSP18Nov22P520.00	PUT	520.00		$133.98 / 50	$135.61 / 50	0	0	27.241063%	-0.957935	0.001275	0.001416	0.210715	-1.883414
XSP18Nov22C515.00	CALL	515.00		$0.07 / 1,050	$0.13 / 1,657	0	0	18.855442%	0.047579	-0.023676	0.001564	0.232687	0.064007
XSP18Nov22P515.00	PUT	515.00		$129.04 / 50	$130.67 / 50	0	0	26.678647%	-0.952421	-0.001194	0.001564	0.232687	-1.857411
XSP18Nov22C510.00	CALL	510.00	$1.00	$0.09 / 850	$0.14 / 850	0	15	18.602507%	0.053719	-0.026099	0.001723	0.256311	0.072174
XSP18Nov22P510.00	PUT	510.00		$124.03 / 50	$125.71 / 50	0	0	25.900616%	-0.946281	-0.003835	0.001723	0.256311	-1.830589
XSP18Nov22C505.00	CALL	505.00		$0.11 / 1,150	$0.17 / 1,350	0	0	18.467150%	0.060541	-0.028697	0.001893	0.281606	0.081230
XSP18Nov22P505.00	PUT	505.00		$119.10 / 50	$120.78 / 50	0	0	25.350250%	-0.939459	-0.006652	0.001893	0.281606	-1.802879
XSP18Nov22C500.00	CALL	500.00	$0.18	$0.14 / 1,050	$0.20 / 1,350	0	176	18.318506%	0.068101	-0.031472	0.002074	0.308573	0.091245
XSP18Nov22P500.00	PUT	500.00		$114.18 / 50	$115.87 / 50	0	0	24.839730%	-0.931899	-0.009644	0.002074	0.308573	-1.774210
XSP18Nov22C495.00	CALL	495.00	$21.62	$0.18 / 950	$0.24 / 1,450	0	55	18.212941%	0.076456	-0.034421	0.002267	0.337194	0.102289
XSP18Nov22P495.00	PUT	495.00		$109.35 / 50	$110.98 / 50	0	0	24.512382%	-0.923544	-0.012812	0.002267	0.337194	-1.744511
XSP18Nov22C490.00	CALL	490.00	$1.94	$0.23 / 950	$0.29 / 1,350	0	244	18.106961%	0.085665	-0.037541	0.002470	0.367420	0.114434
XSP18Nov22P490.00	PUT	490.00		$104.45 / 50	$106.08 / 50	0	0	23.990881%	-0.914335	-0.016150	0.002470	0.367420	-1.713711
XSP18Nov22C485.00	CALL	485.00	$3.37	$0.30 / 833	$0.35 / 833	0	240	18.032405%	0.095788	-0.040826	0.002683	0.399179	0.127751
XSP18Nov22P485.00	PUT	485.00		$99.49 / 50	$101.17 / 50	0	0	23.320134%	-0.904212	-0.019654	0.002683	0.399179	-1.681740
XSP18Nov22C480.00	CALL	480.00	$1.13	$0.39 / 816	$0.44 / 816	0	142	18.020760%	0.106882	-0.044266	0.002906	0.432364	0.142309
XSP18Nov22P480.00	PUT	480.00		$94.66 / 51	$96.29 / 51	0	0	22.891712%	-0.893118	-0.023312	0.002906	0.432364	-1.648528
XSP18Nov22C479.00	CALL	479.00	$26.05	$0.41 / 799	$0.47 / 899	0	2	18.046669%	0.109223	-0.044972	0.002952	0.439161	0.145375
XSP18Nov22P479.00	PUT	479.00		$93.69 / 51	$95.32 / 51	0	0	22.803410%	-0.890777	-0.024061	0.002952	0.439161	-1.641731
XSP18Nov22C478.00	CALL	478.00		$0.43 / 799	$0.49 / 799	0	0	18.034636%	0.111605	-0.045683	0.002998	0.446007	0.148494
XSP18Nov22P478.00	PUT	478.00	$67.50	$92.77 / 51	$94.40 / 51	0	0	22.871127%	-0.888395	-0.024816	0.002998	0.446007	-1.634881
XSP18Nov22C477.00	CALL	477.00		$0.45 / 799	$0.51 / 799	0	0	18.015244%	0.114029	-0.046399	0.003044	0.452903	0.151666
XSP18Nov22P477.00	PUT	477.00	$35.65	$91.80 / 51	$93.43 / 51	0	1	22.777325%	-0.885971	-0.025576	0.003044	0.452903	-1.627978
XSP18Nov22C476.00	CALL	476.00		$0.48 / 782	$0.54 / 782	0	0	18.052109%	0.116496	-0.047121	0.003091	0.459846	0.154892
XSP18Nov22P476.00	PUT	476.00		$90.75 / 51	$92.44 / 51	0	0	22.527322%	-0.883504	-0.026342	0.003091	0.459846	-1.621021
XSP18Nov22C475.00	CALL	475.00	$19.54	$0.50 / 782	$0.56 / 782	0	1	18.021493%	0.119006	-0.047848	0.003138	0.466835	0.158172
XSP18Nov22P475.00	PUT	475.00		$89.81 / 51	$91.50 / 51	0	0	22.523655%	-0.880994	-0.027112	0.003138	0.466835	-1.614010
XSP18Nov22C474.00	CALL	474.00		$0.53 / 782	$0.59 / 782	0	0	18.043697%	0.121559	-0.048580	0.003185	0.473868	0.161507
XSP18Nov22P474.00	PUT	474.00		$88.82 / 51	$90.51 / 51	0	0	22.359764%	-0.878441	-0.027888	0.003185	0.473868	-1.606944
XSP18Nov22C473.00	CALL	473.00		$0.55 / 765	$0.62 / 765	0	0	18.029186%	0.124156	-0.049317	0.003233	0.480944	0.164897
XSP18Nov22P473.00	PUT	473.00		$87.94 / 51	$89.57 / 51	0	0	22.438772%	-0.875844	-0.028669	0.003233	0.480944	-1.599823
XSP18Nov22C472.00	CALL	472.00	$4.50	$0.58 / 765	$0.65 / 765	0	5	18.035876%	0.126797	-0.050059	0.003281	0.488062	0.168342
XSP18Nov22P472.00	PUT	472.00	$47.48	$86.98 / 51	$88.61 / 51	0	3	22.362825%	-0.873203	-0.029454	0.003281	0.488062	-1.592647
XSP18Nov22C471.00	CALL	471.00	$1.76	$0.62 / 748	$0.68 / 748	0	225	18.060784%	0.129482	-0.050805	0.003329	0.495218	0.171844
XSP18Nov22P471.00	PUT	471.00		$86.02 / 51	$87.65 / 51	0	0	22.284664%	-0.870518	-0.030244	0.003329	0.495218	-1.585414
XSP18Nov22C470.00	CALL	470.00	$1.34	$0.65 / 748	$0.71 / 748	0	260	18.053734%	0.132213	-0.051555	0.003377	0.502413	0.175402
XSP18Nov22P470.00	PUT	470.00	$36.78	$84.98 / 51	$86.67 / 51	0	3	22.062971%	-0.867787	-0.031038	0.003377	0.502413	-1.578125
XSP18Nov22C469.00	CALL	469.00	$40.35	$0.68 / 731	$0.75 / 731	0	79	18.062035%	0.134989	-0.052310	0.003426	0.509643	0.179017
XSP18Nov22P469.00	PUT	469.00		$84.03 / 51	$85.71 / 51	0	0	21.995717%	-0.865011	-0.031836	0.003426	0.509643	-1.570780
XSP18Nov22C468.00	CALL	468.00	$35.30	$0.72 / 731	$0.79 / 731	0	210	18.089807%	0.137810	-0.053069	0.003475	0.516907	0.182689
XSP18Nov22P468.00	PUT	468.00	$47.95	$83.09 / 51	$84.78 / 51	0	1	21.980495%	-0.862190	-0.032638	0.003475	0.516907	-1.563377
XSP18Nov22C467.00	CALL	467.00	$33.60	$0.76 / 731	$0.83 / 731	0	2	18.106407%	0.140678	-0.053831	0.003524	0.524203	0.186418
XSP18Nov22P467.00	PUT	467.00		$82.12 / 51	$83.80 / 51	0	0	21.852523%	-0.859322	-0.033445	0.003524	0.524203	-1.555916
XSP18Nov22C466.00	CALL	466.00	$34.50	$0.80 / 714	$0.87 / 714	0	9	18.118469%	0.143593	-0.054597	0.003573	0.531528	0.190206
XSP18Nov22P466.00	PUT	466.00	$47.12	$81.17 / 51	$82.85 / 51	0	1	21.790048%	-0.856407	-0.034254	0.003573	0.531528	-1.548398
XSP18Nov22C465.00	CALL	465.00		$0.84 / 714	$0.91 / 714	0	0	18.119164%	0.146554	-0.055367	0.003622	0.538881	0.194052
XSP18Nov22P465.00	PUT	465.00		$80.25 / 52	$81.88 / 52	0	0	21.737546%	-0.853446	-0.035067	0.003622	0.538881	-1.540821
XSP18Nov22C464.00	CALL	464.00		$0.88 / 697	$0.96 / 697	0	0	18.132896%	0.149562	-0.056139	0.003672	0.546260	0.197957
XSP18Nov22P464.00	PUT	464.00		$79.24 / 52	$80.93 / 52	0	0	21.590657%	-0.850438	-0.035884	0.003672	0.546260	-1.533185
XSP18Nov22C463.00	CALL	463.00	$1.90	$0.93 / 697	$1.00 / 697	0	1	18.142259%	0.152618	-0.056915	0.003722	0.553661	0.201920
XSP18Nov22P463.00	PUT	463.00		$78.40 / 52	$80.03 / 52	0	0	21.723453%	-0.847382	-0.036703	0.003722	0.553661	-1.525490
XSP18Nov22C462.00	CALL	462.00		$0.98 / 680	$1.05 / 680	0	0	18.159774%	0.155722	-0.057694	0.003772	0.561084	0.205943
XSP18Nov22P462.00	PUT	462.00		$77.41 / 52	$79.04 / 52	0	0	21.546746%	-0.844278	-0.037525	0.003772	0.561084	-1.517737
XSP18Nov22C461.00	CALL	461.00		$1.03 / 663	$1.11 / 680	0	0	18.190232%	0.158874	-0.058474	0.003822	0.568525	0.210026
XSP18Nov22P461.00	PUT	461.00		$76.51 / 52	$78.14 / 52	0	0	21.591183%	-0.841126	-0.038350	0.003822	0.568525	-1.509923
XSP18Nov22C460.00	CALL	460.00	$1.57	$1.08 / 663	$1.16 / 663	0	1	18.192808%	0.162075	-0.059258	0.003872	0.575982	0.214168
XSP18Nov22P460.00	PUT	460.00	$37.34	$75.53 / 52	$77.16 / 52	0	2	21.435414%	-0.837925	-0.039177	0.003872	0.575982	-1.502050
XSP18Nov22C459.00	CALL	459.00	$1.57	$1.14 / 646	$1.21 / 663	0	5	18.206986%	0.165324	-0.060043	0.003922	0.583452	0.218371
XSP18Nov22P459.00	PUT	459.00		$74.64 / 52	$76.27 / 52	0	0	21.490795%	-0.834676	-0.040006	0.003922	0.583452	-1.494116
XSP18Nov22C458.00	CALL	458.00	$19.75	$1.19 / 646	$1.27 / 646	0	20	18.212738%	0.168623	-0.060830	0.003972	0.590934	0.222634
XSP18Nov22P458.00	PUT	458.00		$73.61 / 52	$75.29 / 52	0	0	21.271962%	-0.831377	-0.040836	0.003972	0.590934	-1.486123
XSP18Nov22C457.00	CALL	457.00	$18.00	$1.25 / 629	$1.33 / 629	0	3	18.227434%	0.171971	-0.061618	0.004023	0.598423	0.226957
XSP18Nov22P457.00	PUT	457.00		$72.78 / 53	$74.41 / 53	0	0	21.401607%	-0.828029	-0.041668	0.004023	0.598423	-1.478068
XSP18Nov22C456.00	CALL	456.00	$18.90	$1.32 / 629	$1.40 / 629	0	1	18.265724%	0.175368	-0.062408	0.004073	0.605918	0.231341
XSP18Nov22P456.00	PUT	456.00		$71.78 / 53	$73.46 / 53	0	0	21.248346%	-0.824632	-0.042502	0.004073	0.605918	-1.469953
XSP18Nov22C455.00	CALL	455.00	$1.63	$1.38 / 612	$1.46 / 612	0	26	18.261215%	0.178815	-0.063199	0.004123	0.613416	0.235786
XSP18Nov22P455.00	PUT	455.00	$43.35	$70.93 / 53	$72.55 / 53	0	0	21.303805%	-0.821185	-0.043336	0.004123	0.613416	-1.461778
XSP18Nov22C454.00	CALL	454.00	$9.24	$1.45 / 595	$1.53 / 612	0	1	18.282523%	0.182313	-0.063990	0.004174	0.620913	0.240292
XSP18Nov22P454.00	PUT	454.00		$69.91 / 53	$71.59 / 53	0	0	21.113277%	-0.817687	-0.044171	0.004174	0.620913	-1.453541
XSP18Nov22C453.00	CALL	453.00	$12.26	$1.53 / 595	$1.61 / 595	0	1	18.322593%	0.185860	-0.064782	0.004224	0.628407	0.244859
XSP18Nov22P453.00	PUT	453.00		$69.01 / 53	$70.69 / 53	0	0	21.116812%	-0.814140	-0.045007	0.004224	0.628407	-1.445242
XSP18Nov22C452.00	CALL	452.00		$1.60 / 578	$1.68 / 578	0	0	18.326658%	0.189458	-0.065574	0.004274	0.635895	0.249488
XSP18Nov22P452.00	PUT	452.00		$68.17 / 53	$69.80 / 53	0	0	21.187290%	-0.810542	-0.045842	0.004274	0.635895	-1.436883
XSP18Nov22C451.00	CALL	451.00		$1.68 / 578	$1.77 / 578	0	0	18.363042%	0.193107	-0.066366	0.004325	0.643375	0.254178
XSP18Nov22P451.00	PUT	451.00		$67.27 / 54	$68.89 / 54	0	0	21.166244%	-0.806893	-0.046678	0.004325	0.643375	-1.428462
XSP18Nov22C450.00	CALL	450.00	$2.00	$1.77 / 561	$1.85 / 561	0	15	18.390389%	0.196807	-0.067157	0.004375	0.650841	0.258929
XSP18Nov22P450.00	PUT	450.00	$41.85	$66.36 / 54	$67.99 / 54	0	2	21.138005%	-0.803193	-0.047513	0.004375	0.650841	-1.419980
XSP18Nov22C449.00	CALL	449.00		$1.85 / 544	$1.94 / 544	0	0	18.410055%	0.200557	-0.067948	0.004425	0.658293	0.263741
XSP18Nov22P449.00	PUT	449.00	$24.85	$65.36 / 54	$67.04 / 54	0	4	20.967902%	-0.799443	-0.048347	0.004425	0.658293	-1.411437
XSP18Nov22C448.00	CALL	448.00		$1.95 / 527	$2.03 / 544	0	0	18.445317%	0.204359	-0.068737	0.004475	0.665726	0.268615
XSP18Nov22P448.00	PUT	448.00		$64.46 / 54	$66.14 / 54	0	0	20.944567%	-0.795641	-0.049180	0.004475	0.665726	-1.402832
XSP18Nov22C447.00	CALL	447.00	$2.71	$2.04 / 527	$2.13 / 527	0	1	18.470033%	0.208212	-0.069525	0.004525	0.673136	0.273551
XSP18Nov22P447.00	PUT	447.00		$63.66 / 55	$65.29 / 55	0	0	21.059985%	-0.791788	-0.050012	0.004525	0.673136	-1.394166
XSP18Nov22C446.00	CALL	446.00	$1.81	$2.14 / 510	$2.23 / 510	0	3	18.500967%	0.212116	-0.070311	0.004574	0.680522	0.278547
XSP18Nov22P446.00	PUT	446.00		$62.77 / 55	$64.40 / 55	0	0	21.041514%	-0.787884	-0.050841	0.004574	0.680522	-1.385438
XSP18Nov22C445.00	CALL	445.00		$2.25 / 493	$2.34 / 493	0	0	18.545635%	0.216072	-0.071095	0.004624	0.687879	0.283605
XSP18Nov22P445.00	PUT	445.00		$61.84 / 55	$63.47 / 55	0	0	20.944271%	-0.783928	-0.051669	0.004624	0.687879	-1.376650
XSP18Nov22C444.00	CALL	444.00		$2.36 / 493	$2.44 / 493	0	0	18.566450%	0.220079	-0.071877	0.004673	0.695204	0.288724
XSP18Nov22C443.00	CALL	443.00		$2.47 / 476	$2.56 / 476	0	0	18.600199%	0.224137	-0.072656	0.004722	0.702493	0.293904
XSP18Nov22P443.00	PUT	443.00		$60.03 / 56	$61.71 / 56	0	0	20.872549%	-0.775863	-0.053317	0.004722	0.702493	-1.358889
XSP18Nov22C442.00	CALL	442.00		$2.59 / 459	$2.68 / 459	0	0	18.639803%	0.228247	-0.073431	0.004771	0.709743	0.299145
XSP18Nov22P442.00	PUT	442.00		$59.18 / 56	$60.86 / 56	0	0	20.904839%	-0.771753	-0.054136	0.004771	0.709743	-1.349917
XSP18Nov22C441.00	CALL	441.00		$2.71 / 442	$2.80 / 459	0	0	18.670492%	0.232409	-0.074204	0.004819	0.716950	0.304446
XSP18Nov22P441.00	PUT	441.00		$58.39 / 57	$60.01 / 57	0	0	20.980225%	-0.767591	-0.054952	0.004819	0.716950	-1.340885
XSP18Nov22C440.00	CALL	440.00	$2.35	$2.84 / 442	$2.93 / 442	0	21	18.707301%	0.236621	-0.074972	0.004867	0.724110	0.309807
XSP18Nov22P440.00	PUT	440.00		$57.48 / 57	$59.11 / 57	0	0	20.904365%	-0.763379	-0.055764	0.004867	0.724110	-1.331793
XSP18Nov22C439.00	CALL	439.00	$51.20	$2.98 / 425	$3.07 / 425	0	2	18.755649%	0.240886	-0.075736	0.004915	0.731221	0.315229
XSP18Nov22P439.00	PUT	439.00		$56.58 / 57	$58.26 / 57	0	0	20.873299%	-0.759114	-0.056572	0.004915	0.731221	-1.322640
XSP18Nov22C438.00	CALL	438.00		$3.13 / 408	$3.22 / 408	0	0	18.815462%	0.245201	-0.076495	0.004963	0.738277	0.320711
XSP18Nov22P438.00	PUT	438.00	$26.35	$55.83 / 58	$57.45 / 58	0	10	20.991578%	-0.754799	-0.057375	0.004963	0.738277	-1.313428
XSP18Nov22C437.00	CALL	437.00		$3.28 / 391	$3.37 / 391	0	0	18.863137%	0.249568	-0.077250	0.005010	0.745276	0.326251
XSP18Nov22P437.00	PUT	437.00		$54.92 / 58	$56.59 / 58	0	0	20.932671%	-0.750432	-0.058173	0.005010	0.745276	-1.304156
XSP18Nov22C436.00	CALL	436.00		$3.43 / 391	$3.53 / 391	0	0	18.912467%	0.253986	-0.077999	0.005056	0.752214	0.331851
XSP18Nov22P436.00	PUT	436.00		$54.15 / 59	$55.78 / 59	0	0	21.019483%	-0.746014	-0.058966	0.005056	0.752214	-1.294825
XSP18Nov22C435.00	CALL	435.00	$13.36	$3.56 / 374	$3.69 / 374	0	1	18.934927%	0.258455	-0.078742	0.005102	0.759085	0.337510
XSP18Nov22P435.00	PUT	435.00		$53.28 / 59	$54.91 / 59	0	0	20.968989%	-0.741545	-0.059752	0.005102	0.759085	-1.285435
XSP18Nov22P430.00	PUT	430.00	$53.00	$49.29 / 62	$50.91 / 62	0	18	21.172272%	-0.718442	-0.063587	0.005326	0.792326	-1.237624
XSP18Nov22C425.00	CALL	425.00	$6.26	$5.59 / 289	$5.74 / 289	0	0	19.594560%	0.305900	-0.085771	0.005534	0.823333	0.397208
XSP18Nov22P425.00	PUT	425.00	$30.00	$45.36 / 65	$47.03 / 65	0	11	21.304741%	-0.694100	-0.067218	0.005534	0.823333	-1.188428
XSP18Nov22C420.00	CALL	420.00	$12.72	$6.92 / 255	$7.07 / 255	0	10	20.002349%	0.331435	-0.088928	0.005724	0.851596	0.429043
XSP18Nov22P420.00	PUT	420.00	$32.53	$41.77 / 69	$43.40 / 69	0	4	21.633990%	-0.668565	-0.070593	0.005724	0.851596	-1.137939
XSP18Nov22C415.00	CALL	415.00	$9.00	$8.46 / 221	$8.62 / 221	0	0	20.446755%	0.358098	-0.091779	0.005892	0.876606	0.462054
XSP18Nov22P415.00	PUT	415.00		$38.37 / 73	$40.00 / 73	0	0	22.015438%	-0.641902	-0.073662	0.005892	0.876606	-1.086274
XSP18Nov22C410.00	CALL	410.00	$20.57	$10.23 / 187	$10.40 / 187	0	10	20.934787%	0.385808	-0.094271	0.006035	0.897861	0.496098
XSP18Nov22P410.00	PUT	410.00	$34.33	$35.20 / 78	$36.83 / 78	0	11	22.459823%	-0.614192	-0.076373	0.006035	0.897861	-1.033574
XSP18Nov22C405.00	CALL	405.00	$8.89	$12.24 / 153	$12.39 / 170	0	4	21.450655%	0.414464	-0.096357	0.006150	0.914883	0.531009
XSP18Nov22P405.00	PUT	405.00		$32.23 / 84	$33.88 / 84	0	0	22.934690%	-0.585536	-0.078677	0.006150	0.914883	-0.980009
XSP18Nov22C400.00	CALL	400.00	$30.58	$14.44 / 136	$14.60 / 136	0	121	21.979367%	0.443946	-0.097990	0.006233	0.927233	0.566592
XSP18Nov22P400.00	PUT	400.00	$35.15	$30.28 / 102	$30.50 / 102	0	39	23.535386%	-0.556054	-0.080528	0.006233	0.927233	-0.925771
XSP18Nov22C395.00	CALL	395.00		$16.85 / 136	$17.01 / 136	0	0	22.517380%	0.474119	-0.099130	0.006282	0.934521	0.602631
XSP18Nov22P395.00	PUT	395.00	$31.50	$27.72 / 119	$27.88 / 119	0	2	24.020107%	-0.525881	-0.081886	0.006282	0.934521	-0.871078
XSP18Nov22C390.00	CALL	390.00	$18.38	$19.45 / 119	$19.60 / 119	0	1	23.056798%	0.504827	-0.099742	0.006295	0.936423	0.638886
XSP18Nov22P390.00	PUT	390.00	$37.70	$25.36 / 119	$25.52 / 119	0	6	24.567248%	-0.495173	-0.082716	0.006295	0.936423	-0.816168
XSP18Nov22C385.00	CALL	385.00		$22.22 / 119	$22.37 / 119	0	0	23.590387%	0.535901	-0.099798	0.006269	0.932697	0.675098
XSP18Nov22P385.00	PUT	385.00	$26.05	$23.18 / 136	$23.34 / 136	0	0	25.127431%	-0.464099	-0.082991	0.006269	0.932697	-0.761302
XSP18Nov22C380.00	CALL	380.00		$25.12 / 119	$25.30 / 119	0	0	24.094803%	0.567159	-0.099282	0.006206	0.923191	0.710992
XSP18Nov22P380.00	PUT	380.00	$22.40	$21.16 / 136	$21.32 / 136	0	13	25.688346%	-0.432841	-0.082693	0.006206	0.923191	-0.706754
XSP18Nov22C375.00	CALL	375.00		$28.21 / 102	$28.38 / 102	0	0	24.609028%	0.598407	-0.098183	0.006102	0.907855	0.746279
XSP18Nov22P375.00	PUT	375.00	$23.51	$19.28 / 153	$19.44 / 153	0	3	26.236444%	-0.401593	-0.081813	0.006102	0.907855	-0.652812
XSP18Nov22C370.00	CALL	370.00	$29.35	$30.71 / 77	$32.34 / 77	0	1	25.115425%	0.629444	-0.096506	0.005961	0.886752	0.780665
XSP18Nov22P370.00	PUT	370.00	$21.51	$17.55 / 153	$17.72 / 153	0	13	26.799045%	-0.370556	-0.080354	0.005961	0.886752	-0.599771
XSP18Nov22C365.00	CALL	365.00		$34.10 / 74	$35.72 / 74	0	0	25.631120%	0.660065	-0.094265	0.005781	0.860062	0.813854
XSP18Nov22P365.00	PUT	365.00	$18.71	$15.95 / 170	$16.11 / 170	0	2	27.343854%	-0.339935	-0.078331	0.005781	0.860062	-0.547928
XSP18Nov22C360.00	CALL	360.00		$37.56 / 71	$39.19 / 71	0	0	26.082393%	0.690065	-0.091485	0.005566	0.828085	0.845552
XSP18Nov22P360.00	PUT	360.00	$23.13	$14.46 / 204	$14.63 / 204	0	179	27.879866%	-0.309935	-0.075770	0.005566	0.828085	-0.497575
XSP18Nov22C355.00	CALL	355.00		$41.14 / 69	$42.76 / 69	0	0	26.506067%	0.719243	-0.088205	0.005319	0.791236	0.875477
XSP18Nov22P355.00	PUT	355.00	$14.95	$13.10 / 221	$13.26 / 221	0	32	28.419152%	-0.280757	-0.072707	0.005319	0.791236	-0.448996
XSP18Nov22C350.00	CALL	350.00	$73.71	$44.82 / 67	$46.45 / 67	0	0	26.909075%	0.747408	-0.084472	0.005042	0.750040	0.903363
XSP18Nov22C345.00	CALL	345.00		$48.62 / 65	$50.24 / 65	0	0	27.307022%	0.774380	-0.080346	0.004740	0.705125	0.928967
XSP18Nov22P345.00	PUT	345.00	$7.93	$10.67 / 272	$10.83 / 272	0	4	29.458826%	-0.225620	-0.065285	0.004740	0.705125	-0.358197
XSP18Nov22C340.00	CALL	340.00		$52.51 / 63	$54.18 / 63	0	0	27.712591%	0.799997	-0.075894	0.004418	0.657198	0.952076
XSP18Nov22P340.00	PUT	340.00	$11.79	$9.62 / 289	$9.77 / 289	0	132	29.988840%	-0.200003	-0.061052	0.004418	0.657198	-0.316434
XSP18Nov22C335.00	CALL	335.00	$79.19	$56.46 / 62	$58.13 / 62	0	1	28.012029%	0.824121	-0.071191	0.004080	0.607037	0.972508
XSP18Nov22P335.00	PUT	335.00	$9.08	$8.66 / 323	$8.80 / 323	0	51	30.519916%	-0.175879	-0.056566	0.004080	0.607037	-0.277346
XSP18Nov22C330.00	CALL	330.00		$60.53 / 60	$62.15 / 60	0	0	28.295881%	0.846634	-0.066315	0.003734	0.555459	0.990125
XSP18Nov22P330.00	PUT	330.00	$8.30	$7.79 / 340	$7.93 / 340	0	128	31.068901%	-0.153366	-0.051909	0.003734	0.555459	-0.241075
XSP18Nov22C325.00	CALL	325.00		$64.72 / 59	$66.35 / 59	0	0	28.678533%	0.867448	-0.061348	0.003383	0.503301	1.004826
XSP18Nov22P325.00	PUT	325.00	$10.78	$7.00 / 374	$7.10 / 374	0	2	31.589102%	-0.132552	-0.047160	0.003383	0.503301	-0.207719
XSP18Nov22C320.00	CALL	320.00		$68.91 / 58	$70.54 / 58	0	0	28.882512%	0.886504	-0.056370	0.003034	0.451391	1.016559
XSP18Nov22P320.00	PUT	320.00	$6.70	$6.29 / 391	$6.39 / 391	0	5	32.159033%	-0.113496	-0.042401	0.003034	0.451391	-0.177332
XSP18Nov22C315.00	CALL	315.00		$73.27 / 57	$74.95 / 57	0	0	29.319313%	0.903774	-0.051460	0.002692	0.400522	1.025313
XSP18Nov22P315.00	PUT	315.00	$8.60	$5.66 / 425	$5.76 / 425	0	2	32.763092%	-0.096226	-0.037709	0.002692	0.400522	-0.149923
XSP18Nov22C310.00	CALL	310.00		$77.62 / 56	$79.25 / 56	0	0	29.452785%	0.919258	-0.046691	0.002362	0.351428	1.031125
XSP18Nov22P310.00	PUT	310.00	$5.65	$5.11 / 476	$5.20 / 476	0	2	33.404896%	-0.080742	-0.033158	0.002362	0.351428	-0.125456
XSP18Nov22C305.00	CALL	305.00		$82.11 / 55	$83.79 / 55	0	0	29.879904%	0.932986	-0.042128	0.002049	0.304761	1.034075
XSP18Nov22P305.00	PUT	305.00	$4.39	$4.61 / 510	$4.70 / 510	0	4	34.064423%	-0.067014	-0.028813	0.002049	0.304761	-0.103853
XSP18Nov22C300.00	CALL	300.00		$86.62 / 55	$88.30 / 55	0	0	30.130752%	0.945017	-0.037825	0.001755	0.261071	1.034278
XSP18Nov22P300.00	PUT	300.00	$4.50	$4.16 / 527	$4.25 / 527	0	2	34.735738%	-0.054983	-0.024729	0.001755	0.261071	-0.084994
XSP18Nov22C295.00	CALL	295.00		$91.13 / 54	$92.81 / 54	0	0	30.171589%	0.955431	-0.033828	0.001484	0.220790	1.031889
XSP18Nov22P295.00	PUT	295.00	$6.69	$3.77 / 561	$3.85 / 561	0	1	35.447154%	-0.044569	-0.020950	0.001484	0.220790	-0.068729
XSP18Nov22C290.00	CALL	290.00	$92.54	$95.78 / 54	$97.46 / 54	0	10	30.496982%	0.964330	-0.030170	0.001238	0.184229	1.027086
XSP18Nov22P290.00	PUT	290.00	$4.32	$3.42 / 595	$3.50 / 595	0	1	36.193218%	-0.035670	-0.017510	0.001238	0.184229	-0.054877
XSP18Nov22C285.00	CALL	285.00		$100.38 / 53	$102.00 / 53	0	0	30.254763%	0.971834	-0.026870	0.001019	0.151568	1.020073
XSP18Nov22P285.00	PUT	285.00	$7.34	$3.11 / 612	$3.19 / 612	0	5	36.970030%	-0.028166	-0.014428	0.001019	0.151568	-0.043236
XSP18Nov22C280.00	CALL	280.00		$105.05 / 53	$106.73 / 53	0	0	30.319407%	0.978072	-0.023936	0.000826	0.122864	1.011067
XSP18Nov22P280.00	PUT	280.00	$4.02	$2.83 / 646	$2.90 / 646	0	11	37.746912%	-0.021928	-0.011713	0.000826	0.122864	-0.033587
XSP18Nov22C275.00	CALL	275.00		$109.75 / 52	$111.38 / 52	0	0	29.898241%	0.983182	-0.021366	0.000659	0.098060	1.000293
XSP18Nov22P275.00	PUT	275.00	$4.87	$2.58 / 663	$2.65 / 663	0	1	38.565953%	-0.016818	-0.009361	0.000659	0.098060	-0.025707
XSP18Nov22C270.00	CALL	270.00	$110.68	$114.52 / 52	$116.20 / 52	0	10	29.925313%	0.987303	-0.019146	0.000518	0.076996	0.987976
XSP18Nov22P270.00	PUT	270.00	$2.40	$2.35 / 680	$2.43 / 680	0	16	39.408596%	-0.012697	-0.007360	0.000518	0.076996	-0.019370
XSP18Nov22C265.00	CALL	265.00		$119.27 / 52	$120.96 / 52	0	0	29.125067%	0.990572	-0.017256	0.000399	0.059427	0.974336
XSP18Nov22P265.00	PUT	265.00		$2.15 / 714	$2.23 / 714	0	0	40.278101%	-0.009428	-0.005687	0.000399	0.059427	-0.014355
XSP18Nov22C260.00	CALL	260.00		$124.00 / 52	$125.68 / 52	0	0	26.296164%	0.993121	-0.015666	0.000303	0.045045	0.959582
XSP18Nov22P260.00	PUT	260.00		$1.98 / 731	$2.05 / 731	0	0	41.199152%	-0.006879	-0.004316	0.000303	0.045045	-0.010454
XSP18Nov22C255.00	CALL	255.00		$128.79 / 51	$130.47 / 51	0	0	0.000000%	0.995073	-0.014345	0.000225	0.033500	0.943908
XSP18Nov22P255.00	PUT	255.00		$1.82 / 748	$1.88 / 748	0	0	42.110743%	-0.004927	-0.003213	0.000225	0.033500	-0.007474
XSP18Nov22C250.00	CALL	250.00		$133.59 / 51	$135.22 / 51	0	0	0.000000%	0.996540	-0.013258	0.000164	0.024420	0.927487
XSP18Nov22P250.00	PUT	250.00		$1.67 / 765	$1.74 / 765	0	0	43.065645%	-0.003460	-0.002345	0.000164	0.024420	-0.005240
XSP18Nov22C245.00	CALL	245.00		$138.41 / 51	$140.09 / 51	0	0	0.000000%	0.997620	-0.012370	0.000117	0.017428	0.910474
XSP18Nov22P245.00	PUT	245.00		$1.54 / 765	$1.60 / 765	0	0	44.025641%	-0.002380	-0.001675	0.000117	0.017428	-0.003599
XSP18Nov22C240.00	CALL	240.00		$143.24 / 51	$144.92 / 51	0	0	0.000000%	0.998398	-0.011647	0.000082	0.012163	0.893000
XSP18Nov22P240.00	PUT	240.00		$1.41 / 782	$1.48 / 782	0	0	44.994581%	-0.001602	-0.001170	0.000082	0.012163	-0.002418
XSP18Nov22C235.00	CALL	235.00		$148.08 / 51	$149.76 / 51	0	0	0.000000%	0.998947	-0.011057	0.000056	0.008290	0.875176
XSP18Nov22P235.00	PUT	235.00	$1.89	$1.30 / 799	$1.36 / 799	0	1	45.978512%	-0.001053	-0.000798	0.000056	0.008290	-0.001588
XSP18Nov22C230.00	CALL	230.00		$152.93 / 51	$154.61 / 51	0	0	0.000000%	0.999324	-0.010572	0.000037	0.005512	0.857092
XSP18Nov22P230.00	PUT	230.00		$1.20 / 816	$1.26 / 816	0	0	47.019289%	-0.000676	-0.000531	0.000037	0.005512	-0.001017
XSP18Nov22C225.00	CALL	225.00		$157.78 / 51	$159.46 / 51	0	0	0.000000%	0.999578	-0.010166	0.000024	0.003569	0.838820
XSP18Nov22P225.00	PUT	225.00		$1.11 / 816	$1.17 / 816	0	0	48.093035%	-0.000422	-0.000344	0.000024	0.003569	-0.000635
XSP18Nov22C195.00	CALL	195.00		$187.05 / 50	$188.73 / 50	0	0	0.000000%	0.999987	-0.008526	0.000001	0.000137	0.727508
XSP18Nov22P195.00	PUT	195.00		$0.66 / 850	$0.71 / 850	0	0	54.511697%	-0.000013	-0.000013	0.000001	0.000137	-0.000020
XSP18Nov22C190.00	CALL	190.00		$191.94 / 50	$193.62 / 50	0	0	0.000000%	0.999993	-0.008301	0.000001	0.000070	0.708863
XSP18Nov22P190.00	PUT	190.00		$0.60 / 1,050	$0.65 / 850	0	0	55.606511%	-0.000007	-0.000007	0.000001	0.000070	-0.000010
XSP18Nov22C185.00	CALL	185.00		$196.84 / 50	$198.47 / 50	0	0	0.000000%	0.999997	-0.008079	0.000001	0.000034	0.690214
XSP18Nov22P185.00	PUT	185.00		$0.55 / 850	$0.60 / 950	0	0	56.801263%	-0.000003	-0.000003	0.000001	0.000034	-0.000005
XSP18Nov22C180.00	CALL	180.00		$201.74 / 50	$203.37 / 1	0	0	0.000000%	0.999999	-0.007859	0.000001	0.000016	0.671562
XSP18Nov22P180.00	PUT	180.00	$0.62	$0.50 / 850	$0.55 / 950	0	1	57.965154%	-0.000001	-0.000002	0.000001	0.000016	-0.000002