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

XSP.IN Option Chain

End of day data from May 18, 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
XSP18Nov22C410.00	CALL	410.00	$20.57	$19.52 / 136	$19.90 / 136	10	0	23.582278%	0.447778	-0.078341	0.005699	1.104990	0.783668
XSP18Nov22C400.00	CALL	400.00	$25.86	$24.67 / 136	$25.05 / 136	5	0	24.591887%	0.503327	-0.079458	0.005748	1.114514	0.873689
XSP18Nov22C600.00	CALL	600.00			$0.05 / 950	0	0	20.856981%	0.011178	-0.005620	0.000423	0.082049	0.020957
XSP18Nov22P600.00	PUT	600.00		$203.90 / 50	$205.93 / 50	0	0	25.476898%	-0.988822	0.010410	0.000423	0.082049	-3.005071
XSP18Nov22C595.00	CALL	595.00			$0.05 / 850	0	0	20.489301%	0.012645	-0.006256	0.000471	0.091311	0.023688
XSP18Nov22P595.00	PUT	595.00		$198.95 / 50	$200.98 / 50	0	0	25.302675%	-0.987355	0.009640	0.000471	0.091311	-2.977123
XSP18Nov22C590.00	CALL	590.00			$0.06 / 1,450	0	0	20.472166%	0.014291	-0.006955	0.000523	0.101481	0.026747
XSP18Nov22P590.00	PUT	590.00		$193.99 / 50	$196.03 / 50	0	0	25.057859%	-0.985709	0.008807	0.000523	0.101481	-2.948847
XSP18Nov22C585.00	CALL	585.00			$0.06 / 1,350	0	0	20.091836%	0.016133	-0.007722	0.000581	0.112625	0.030170
XSP18Nov22P585.00	PUT	585.00		$189.05 / 1	$191.08 / 1	0	0	24.887412%	-0.983867	0.007907	0.000581	0.112625	-2.920207
XSP18Nov22C580.00	CALL	580.00			$0.06 / 1,250	0	0	19.705333%	0.018194	-0.008560	0.000644	0.124811	0.033994
XSP18Nov22P580.00	PUT	580.00		$184.10 / 50	$186.13 / 50	0	0	24.646110%	-0.981806	0.006935	0.000644	0.124811	-2.891166
XSP18Nov22C575.00	CALL	575.00			$0.06 / 1,050	0	0	19.313071%	0.020496	-0.009475	0.000712	0.138109	0.038261
XSP18Nov22P575.00	PUT	575.00		$179.15 / 50	$181.18 / 50	0	0	24.385785%	-0.979504	0.005886	0.000712	0.138109	-2.861683
XSP18Nov22C570.00	CALL	570.00			$0.06 / 850	0	0	18.921734%	0.023064	-0.010473	0.000787	0.152588	0.043013
XSP18Nov22P570.00	PUT	570.00		$174.20 / 50	$176.23 / 50	0	0	24.107048%	-0.976936	0.004756	0.000787	0.152588	-2.831714
XSP18Nov22C565.00	CALL	565.00			$0.07 / 1,350	0	0	18.810377%	0.025923	-0.011557	0.000868	0.168317	0.048298
XSP18Nov22P565.00	PUT	565.00		$169.25 / 50	$171.28 / 50	0	0	23.808382%	-0.974077	0.003538	0.000868	0.168317	-2.801211
XSP18Nov22C560.00	CALL	560.00			$0.07 / 1,050	0	0	18.404191%	0.029103	-0.012732	0.000956	0.185362	0.054167
XSP18Nov22P560.00	PUT	560.00		$164.30 / 50	$166.33 / 50	0	0	23.493937%	-0.970897	0.002229	0.000956	0.185362	-2.770125
XSP18Nov22C555.00	CALL	555.00			$0.08 / 1,450	0	0	18.240754%	0.032633	-0.014004	0.001051	0.203788	0.060674
XSP18Nov22P555.00	PUT	555.00		$159.39 / 50	$161.42 / 50	0	0	23.416139%	-0.967367	0.000824	0.001051	0.203788	-2.738402
XSP18Nov22C550.00	CALL	550.00			$0.08 / 1,050	0	0	17.816425%	0.036545	-0.015376	0.001153	0.223653	0.067874
XSP18Nov22P550.00	PUT	550.00		$154.41 / 50	$156.44 / 50	0	0	22.875825%	-0.963455	-0.000682	0.001153	0.223653	-2.705985
XSP18Nov22C545.00	CALL	545.00			$0.09 / 1,350	0	0	17.607690%	0.040874	-0.016852	0.001264	0.245013	0.075829
XSP18Nov22P545.00	PUT	545.00		$149.50 / 50	$151.53 / 50	0	0	22.737458%	-0.959126	-0.002292	0.001264	0.245013	-2.672813
XSP18Nov22C540.00	CALL	540.00		$0.01 / 950	$0.09 / 850	0	0	16.145773%	0.045656	-0.018436	0.001382	0.267913	0.084601
XSP18Nov22P540.00	PUT	540.00		$144.53 / 50	$146.56 / 50	0	0	22.236430%	-0.954344	-0.004009	0.001382	0.267913	-2.638824
XSP18Nov22C535.00	CALL	535.00		$0.02 / 1,150	$0.11 / 1,350	0	0	16.152026%	0.050928	-0.020131	0.001508	0.292391	0.094256
XSP18Nov22P535.00	PUT	535.00		$139.60 / 50	$141.63 / 50	0	0	21.936550%	-0.949072	-0.005837	0.001508	0.292391	-2.603952
XSP18Nov22C530.00	CALL	530.00		$0.04 / 1,350	$0.13 / 1,250	0	0	16.172952%	0.056730	-0.021938	0.001642	0.318473	0.104863
XSP18Nov22P530.00	PUT	530.00		$134.67 / 50	$136.70 / 50	0	0	21.613344%	-0.943270	-0.007778	0.001642	0.318473	-2.568129
XSP18Nov22C525.00	CALL	525.00		$0.07 / 1,250	$0.16 / 1,150	0	0	16.266669%	0.063103	-0.023859	0.001785	0.346171	0.116490
XSP18Nov22P525.00	PUT	525.00		$129.74 / 50	$131.77 / 50	0	0	21.263821%	-0.936897	-0.009833	0.001785	0.346171	-2.531284
XSP18Nov22C520.00	CALL	520.00		$0.11 / 1,050	$0.20 / 1,250	0	0	16.372190%	0.070089	-0.025895	0.001937	0.375482	0.129210
XSP18Nov22P520.00	PUT	520.00		$124.79 / 50	$126.88 / 50	0	0	20.935118%	-0.929911	-0.012002	0.001937	0.375482	-2.493347
XSP18Nov22C515.00	CALL	515.00		$0.16 / 1,050	$0.25 / 1,050	0	0	16.458881%	0.077732	-0.028043	0.002096	0.406387	0.143096
XSP18Nov22P515.00	PUT	515.00		$119.92 / 50	$121.95 / 50	0	0	20.663773%	-0.922268	-0.014284	0.002096	0.406387	-2.454244
XSP18Nov22C510.00	CALL	510.00	$1.00	$0.23 / 850	$0.32 / 1,150	0	15	16.592821%	0.086074	-0.030302	0.002263	0.438844	0.158221
XSP18Nov22P510.00	PUT	510.00		$115.05 / 50	$117.09 / 50	0	0	20.484035%	-0.913926	-0.016677	0.002263	0.438844	-2.413903
XSP18Nov22C505.00	CALL	505.00		$0.31 / 1,133	$0.41 / 1,033	0	0	16.695268%	0.095161	-0.032669	0.002438	0.472790	0.174656
XSP18Nov22P505.00	PUT	505.00		$110.13 / 50	$112.22 / 50	0	0	20.151316%	-0.904839	-0.019177	0.002438	0.472790	-2.372251
XSP18Nov22C500.00	CALL	500.00	$2.99	$0.42 / 1,116	$0.53 / 916	0	30	16.843924%	0.105037	-0.035136	0.002621	0.508136	0.192472
XSP18Nov22P500.00	PUT	500.00		$105.35 / 50	$107.39 / 50	0	0	20.071271%	-0.894963	-0.021778	0.002621	0.508136	-2.329218
XSP18Nov22C495.00	CALL	495.00	$21.62	$0.57 / 782	$0.69 / 982	0	55	17.035531%	0.115744	-0.037698	0.002810	0.544768	0.211738
XSP18Nov22P495.00	PUT	495.00		$100.55 / 51	$102.59 / 51	0	0	19.933480%	-0.884256	-0.024473	0.002810	0.544768	-2.284735
XSP18Nov22C490.00	CALL	490.00	$11.42	$0.76 / 748	$0.89 / 748	0	244	17.230199%	0.127324	-0.040344	0.003004	0.582540	0.232517
XSP18Nov22P490.00	PUT	490.00		$95.77 / 51	$97.80 / 51	0	0	19.767936%	-0.872676	-0.027253	0.003004	0.582540	-2.238739
XSP18Nov22C485.00	CALL	485.00	$3.37	$1.00 / 697	$1.15 / 697	0	240	17.451177%	0.139817	-0.043063	0.003204	0.621277	0.254868
XSP18Nov22P485.00	PUT	485.00		$91.10 / 52	$93.14 / 52	0	0	19.825788%	-0.860183	-0.030106	0.003204	0.621277	-2.191172
XSP18Nov22C480.00	CALL	480.00	$1.75	$1.31 / 763	$1.48 / 663	0	141	17.707955%	0.153261	-0.045842	0.003408	0.660771	0.278843
XSP18Nov22P480.00	PUT	480.00		$86.42 / 52	$88.50 / 52	0	0	19.785964%	-0.846739	-0.033018	0.003408	0.660771	-2.141980
XSP18Nov22C479.00	CALL	479.00	$26.05	$1.39 / 646	$1.56 / 646	0	2	17.777687%	0.156067	-0.046403	0.003449	0.668740	0.283837
XSP18Nov22P479.00	PUT	479.00		$85.55 / 52	$87.58 / 52	0	0	19.846253%	-0.843933	-0.033606	0.003449	0.668740	-2.131942
XSP18Nov22C478.00	CALL	478.00		$1.46 / 646	$1.64 / 646	0	0	17.827804%	0.158912	-0.046966	0.003490	0.676728	0.288898
XSP18Nov22P478.00	PUT	478.00	$60.00	$84.59 / 53	$86.67 / 53	0	1	19.816207%	-0.841088	-0.034196	0.003490	0.676728	-2.121838
XSP18Nov22C477.00	CALL	477.00		$1.54 / 629	$1.72 / 629	0	0	17.884635%	0.161798	-0.047531	0.003531	0.684733	0.294026
XSP18Nov22P477.00	PUT	477.00	$35.65	$83.71 / 53	$85.74 / 53	0	1	19.841330%	-0.838202	-0.034787	0.003531	0.684733	-2.111666
XSP18Nov22C476.00	CALL	476.00		$1.62 / 612	$1.80 / 612	0	0	17.931536%	0.164723	-0.048097	0.003573	0.692751	0.299222
XSP18Nov22P476.00	PUT	476.00		$82.78 / 53	$84.86 / 53	0	0	19.865854%	-0.835277	-0.035380	0.003573	0.692751	-2.101427
XSP18Nov22C475.00	CALL	475.00	$19.54	$1.71 / 612	$1.89 / 612	0	1	17.995564%	0.167689	-0.048664	0.003614	0.700782	0.304486
XSP18Nov22P475.00	PUT	475.00		$81.88 / 53	$83.96 / 53	0	0	19.892404%	-0.832311	-0.035974	0.003614	0.700782	-2.091120
XSP18Nov22C474.00	CALL	474.00		$1.79 / 595	$1.98 / 595	0	0	18.040848%	0.170695	-0.049232	0.003656	0.708823	0.309818
XSP18Nov22P474.00	PUT	474.00		$80.98 / 53	$83.06 / 53	0	0	19.913128%	-0.829305	-0.036569	0.003656	0.708823	-2.080744
XSP18Nov22C473.00	CALL	473.00		$1.89 / 595	$2.08 / 595	0	0	18.113051%	0.173742	-0.049801	0.003697	0.716871	0.315218
XSP18Nov22P473.00	PUT	473.00		$80.14 / 53	$82.16 / 53	0	0	19.987938%	-0.826258	-0.037164	0.003697	0.716871	-2.070301
XSP18Nov22C472.00	CALL	472.00	$12.05	$1.98 / 578	$2.18 / 578	0	3	18.161179%	0.176829	-0.050371	0.003739	0.724923	0.320687
XSP18Nov22P472.00	PUT	472.00	$47.48	$79.20 / 54	$81.28 / 54	0	3	19.977802%	-0.823171	-0.037761	0.003739	0.724923	-2.059789
XSP18Nov22C471.00	CALL	471.00	$12.35	$2.09 / 561	$2.29 / 561	0	225	18.239323%	0.179958	-0.050941	0.003780	0.732979	0.326224
XSP18Nov22P471.00	PUT	471.00		$78.31 / 54	$80.39 / 54	0	0	20.001429%	-0.820042	-0.038358	0.003780	0.732979	-2.049208
XSP18Nov22C470.00	CALL	470.00	$8.71	$2.19 / 561	$2.40 / 561	0	261	18.297231%	0.183129	-0.051511	0.003822	0.741034	0.331830
XSP18Nov22P470.00	PUT	470.00	$36.78	$77.43 / 54	$79.51 / 54	0	3	20.036936%	-0.816871	-0.038955	0.003822	0.741034	-2.038558
XSP18Nov22C469.00	CALL	469.00	$40.35	$2.31 / 544	$2.52 / 544	0	79	18.377457%	0.186340	-0.052082	0.003863	0.749087	0.337505
XSP18Nov22P469.00	PUT	469.00		$76.55 / 54	$78.63 / 54	0	0	20.067965%	-0.813660	-0.039552	0.003863	0.749087	-2.027840
XSP18Nov22C468.00	CALL	468.00	$35.30	$2.42 / 527	$2.64 / 527	0	210	18.439052%	0.189594	-0.052653	0.003905	0.757135	0.343250
XSP18Nov22P468.00	PUT	468.00	$47.95	$75.68 / 55	$77.76 / 55	0	1	20.109834%	-0.810406	-0.040150	0.003905	0.757135	-2.017052
XSP18Nov22C467.00	CALL	467.00	$33.60	$2.55 / 527	$2.76 / 527	0	2	18.511763%	0.192889	-0.053224	0.003946	0.765175	0.349063
XSP18Nov22P467.00	PUT	467.00		$74.81 / 55	$76.89 / 55	0	0	20.145619%	-0.807111	-0.040747	0.003946	0.765175	-2.006195
XSP18Nov22C466.00	CALL	466.00	$34.50	$2.67 / 510	$2.89 / 510	0	9	18.575340%	0.196226	-0.053794	0.003988	0.773204	0.354946
XSP18Nov22P466.00	PUT	466.00	$47.12	$73.95 / 55	$76.03 / 55	0	1	20.191476%	-0.803774	-0.041344	0.003988	0.773204	-1.995269
XSP18Nov22C465.00	CALL	465.00		$2.80 / 493	$3.03 / 493	0	0	18.652529%	0.199605	-0.054363	0.004029	0.781220	0.360898
XSP18Nov22P465.00	PUT	465.00		$73.15 / 55	$75.18 / 55	0	0	20.288148%	-0.800395	-0.041940	0.004029	0.781220	-1.984273
XSP18Nov22C464.00	CALL	464.00		$2.94 / 493	$3.17 / 493	0	0	18.727635%	0.203026	-0.054932	0.004070	0.789220	0.366920
XSP18Nov22P464.00	PUT	464.00		$72.23 / 56	$74.31 / 56	0	0	20.267181%	-0.796974	-0.042536	0.004070	0.789220	-1.973208
XSP18Nov22C463.00	CALL	463.00		$3.08 / 476	$3.31 / 476	0	0	18.797008%	0.206490	-0.055501	0.004111	0.797200	0.373010
XSP18Nov22P463.00	PUT	463.00		$71.38 / 56	$73.46 / 56	0	0	20.309605%	-0.793510	-0.043131	0.004111	0.797200	-1.962074
XSP18Nov22C462.00	CALL	462.00		$3.22 / 459	$3.46 / 459	0	0	18.865483%	0.209996	-0.056068	0.004153	0.805159	0.379170
XSP18Nov22P462.00	PUT	462.00		$70.54 / 56	$72.62 / 56	0	0	20.365368%	-0.790004	-0.043725	0.004153	0.805159	-1.950871
XSP18Nov22C461.00	CALL	461.00		$3.37 / 459	$3.62 / 459	0	0	18.945180%	0.213544	-0.056633	0.004193	0.813092	0.385400
XSP18Nov22P461.00	PUT	461.00		$69.75 / 56	$71.77 / 56	0	0	20.442258%	-0.786456	-0.044317	0.004193	0.813092	-1.939598
XSP18Nov22C460.00	CALL	460.00		$3.53 / 442	$3.78 / 442	0	0	19.020402%	0.217135	-0.057197	0.004234	0.820998	0.391698
XSP18Nov22P460.00	PUT	460.00	$37.34	$68.93 / 57	$70.96 / 57	0	2	20.518314%	-0.782865	-0.044908	0.004234	0.820998	-1.928256
XSP18Nov22C459.00	CALL	459.00	$41.15	$3.69 / 425	$3.94 / 425	0	4	19.090298%	0.220769	-0.057760	0.004275	0.828873	0.398066
XSP18Nov22P459.00	PUT	459.00		$68.04 / 57	$70.12 / 57	0	0	20.518078%	-0.779231	-0.045497	0.004275	0.828873	-1.916846
XSP18Nov22C458.00	CALL	458.00	$19.75	$3.85 / 425	$4.11 / 425	0	20	19.158254%	0.224445	-0.058320	0.004315	0.836713	0.404502
XSP18Nov22P458.00	PUT	458.00		$67.22 / 57	$69.29 / 57	0	0	20.569086%	-0.775555	-0.046084	0.004315	0.836713	-1.905366
XSP18Nov22C457.00	CALL	457.00	$18.00	$4.03 / 408	$4.29 / 408	0	3	19.245443%	0.228163	-0.058879	0.004356	0.844516	0.411007
XSP18Nov22P457.00	PUT	457.00		$66.43 / 58	$68.45 / 58	0	0	20.626824%	-0.771837	-0.046669	0.004356	0.844516	-1.893817
XSP18Nov22C456.00	CALL	456.00	$18.90	$4.21 / 408	$4.47 / 408	0	1	19.322472%	0.231925	-0.059435	0.004396	0.852279	0.417581
XSP18Nov22P456.00	PUT	456.00		$65.59 / 58	$67.67 / 58	0	0	20.686492%	-0.768075	-0.047252	0.004396	0.852279	-1.882200
XSP18Nov22C455.00	CALL	455.00		$4.39 / 391	$4.66 / 391	0	0	19.398467%	0.235729	-0.059988	0.004435	0.859997	0.424223
XSP18Nov22P455.00	PUT	455.00	$43.35	$64.83 / 58	$66.86 / 58	0	0	20.772897%	-0.764271	-0.047832	0.004435	0.859997	-1.870515
XSP18Nov22C454.00	CALL	454.00		$4.58 / 391	$4.85 / 391	0	0	19.475429%	0.239575	-0.060539	0.004475	0.867669	0.430933
XSP18Nov22P454.00	PUT	454.00		$63.99 / 59	$66.06 / 59	0	0	20.803449%	-0.760425	-0.048410	0.004475	0.867669	-1.858761
XSP18Nov22C453.00	CALL	453.00	$12.26	$4.78 / 374	$5.06 / 374	0	1	19.563756%	0.243465	-0.061086	0.004514	0.875291	0.437711
XSP18Nov22P453.00	PUT	453.00		$63.20 / 59	$65.27 / 59	0	0	20.874257%	-0.756535	-0.048984	0.004514	0.875291	-1.846940
XSP18Nov22C452.00	CALL	452.00		$4.98 / 374	$5.26 / 374	0	0	19.640003%	0.247396	-0.061631	0.004553	0.882858	0.444556
XSP18Nov22P452.00	PUT	452.00		$62.41 / 60	$64.49 / 60	0	0	20.939019%	-0.752604	-0.049555	0.004553	0.882858	-1.835051
XSP18Nov22C451.00	CALL	451.00		$5.19 / 357	$5.48 / 357	0	0	19.728195%	0.251371	-0.062172	0.004592	0.890369	0.451469
XSP18Nov22P451.00	PUT	451.00		$61.63 / 60	$63.71 / 60	0	0	21.005241%	-0.748629	-0.050123	0.004592	0.890369	-1.823095
XSP18Nov22C450.00	CALL	450.00		$5.41 / 357	$5.70 / 357	0	0	19.812597%	0.255387	-0.062709	0.004630	0.897819	0.458448
XSP18Nov22P450.00	PUT	450.00	$41.85	$60.90 / 60	$62.93 / 60	0	2	21.095667%	-0.744613	-0.050686	0.004630	0.897819	-1.811073
XSP18Nov22C449.00	CALL	449.00		$5.63 / 340	$5.92 / 340	0	0	19.895361%	0.259446	-0.063242	0.004669	0.905205	0.465494
XSP18Nov22P449.00	PUT	449.00	$24.85	$60.09 / 61	$62.16 / 61	0	4	21.136811%	-0.740554	-0.051246	0.004669	0.905205	-1.798984
XSP18Nov22C448.00	CALL	448.00		$5.86 / 340	$6.15 / 340	0	0	19.978323%	0.263548	-0.063771	0.004706	0.912524	0.472606
XSP18Nov22P448.00	PUT	448.00		$59.33 / 61	$61.40 / 61	0	0	21.210214%	-0.736452	-0.051802	0.004706	0.912524	-1.786829
XSP18Nov22C447.00	CALL	447.00		$6.09 / 323	$6.39 / 323	0	0	20.061541%	0.267691	-0.064296	0.004744	0.919772	0.479783
XSP18Nov22P447.00	PUT	447.00		$58.58 / 62	$60.65 / 62	0	0	21.287818%	-0.732309	-0.052354	0.004744	0.919772	-1.774608
XSP18Nov22C446.00	CALL	446.00		$6.33 / 323	$6.63 / 323	0	0	20.143283%	0.271877	-0.064816	0.004781	0.926945	0.487025
XSP18Nov22P446.00	PUT	446.00		$57.83 / 62	$59.90 / 62	0	0	21.358981%	-0.728123	-0.052900	0.004781	0.926945	-1.762323
XSP18Nov22C445.00	CALL	445.00		$6.58 / 323	$6.88 / 323	0	0	20.233794%	0.276104	-0.065331	0.004817	0.934041	0.494331
XSP18Nov22P445.00	PUT	445.00		$57.15 / 63	$59.18 / 63	0	0	21.481841%	-0.723896	-0.053442	0.004817	0.934041	-1.749973
XSP18Nov22C444.00	CALL	444.00		$6.83 / 306	$7.14 / 306	0	0	20.317958%	0.280373	-0.065841	0.004853	0.941054	0.501701
XSP18Nov22P444.00	PUT	444.00	$40.75	$56.36 / 63	$58.43 / 63	0	88	21.517188%	-0.719627	-0.053979	0.004853	0.941054	-1.737559
XSP18Nov22C443.00	CALL	443.00		$7.09 / 306	$7.40 / 306	0	0	20.402939%	0.284683	-0.066345	0.004889	0.947982	0.509135
XSP18Nov22P443.00	PUT	443.00		$55.63 / 64	$57.70 / 64	0	0	21.592480%	-0.715317	-0.054510	0.004889	0.947982	-1.725083
XSP18Nov22C442.00	CALL	442.00		$7.36 / 289	$7.67 / 289	0	0	20.492504%	0.289034	-0.066844	0.004924	0.954822	0.516630
XSP18Nov22P442.00	PUT	442.00		$54.94 / 64	$56.96 / 64	0	0	21.675389%	-0.710966	-0.055036	0.004924	0.954822	-1.712543
XSP18Nov22C441.00	CALL	441.00		$7.63 / 289	$7.94 / 289	0	0	20.575070%	0.293427	-0.067337	0.004959	0.961569	0.524188
XSP18Nov22P441.00	PUT	441.00		$54.20 / 65	$56.27 / 65	0	0	21.759108%	-0.706573	-0.055555	0.004959	0.961569	-1.699942
XSP18Nov22C440.00	CALL	440.00	$11.05	$7.91 / 272	$8.23 / 272	0	16	20.667738%	0.297860	-0.067824	0.004993	0.968219	0.531807
XSP18Nov22P440.00	PUT	440.00		$53.54 / 65	$55.56 / 65	0	0	21.864431%	-0.702140	-0.056069	0.004993	0.968219	-1.687280
XSP18Nov22C439.00	CALL	439.00	$51.20	$8.20 / 272	$8.52 / 272	0	2	20.756810%	0.302334	-0.068305	0.005027	0.974770	0.539487
XSP18Nov22P439.00	PUT	439.00		$52.72 / 66	$54.83 / 66	0	0	21.866094%	-0.697666	-0.056576	0.005027	0.974770	-1.674557
XSP18Nov22C438.00	CALL	438.00		$8.49 / 272	$8.82 / 272	0	0	20.846111%	0.306848	-0.068779	0.005061	0.981217	0.547226
XSP18Nov22P438.00	PUT	438.00	$26.35	$52.13 / 66	$54.15 / 66	0	10	22.012901%	-0.693152	-0.057077	0.005061	0.981217	-1.661775
XSP18Nov22C437.00	CALL	437.00		$8.79 / 255	$9.12 / 255	0	0	20.934160%	0.311401	-0.069245	0.005093	0.987557	0.555023
XSP18Nov22P437.00	PUT	437.00		$51.35 / 67	$53.45 / 67	0	0	22.041350%	-0.688599	-0.057570	0.005093	0.987557	-1.648934
XSP18Nov22C436.00	CALL	436.00		$9.10 / 255	$9.43 / 255	0	0	21.031364%	0.315995	-0.069705	0.005125	0.993786	0.562879
XSP18Nov22P436.00	PUT	436.00		$50.67 / 67	$52.77 / 67	0	0	22.127693%	-0.684005	-0.058057	0.005125	0.993786	-1.636035
XSP18Nov22C435.00	CALL	435.00	$13.36	$9.42 / 238	$9.75 / 238	0	1	21.127582%	0.320627	-0.070158	0.005157	0.999901	0.570791
XSP18Nov22P435.00	PUT	435.00		$50.09 / 68	$52.12 / 68	0	0	22.275437%	-0.679373	-0.058536	0.005157	0.999901	-1.623079
XSP18Nov22C430.00	CALL	430.00	$57.40	$11.09 / 221	$11.44 / 221	0	0	21.588383%	0.344366	-0.072300	0.005305	1.028624	0.611175
XSP18Nov22P430.00	PUT	430.00	$53.00	$46.84 / 71	$48.86 / 71	0	18	22.726518%	-0.655634	-0.060812	0.005305	1.028624	-1.557479
XSP18Nov22C425.00	CALL	425.00		$12.95 / 187	$13.30 / 187	0	0	22.073967%	0.369022	-0.074220	0.005436	1.053930	0.652824
XSP18Nov22P425.00	PUT	425.00	$30.00	$43.77 / 74	$45.79 / 74	0	11	23.214273%	-0.630978	-0.062865	0.005436	1.053930	-1.490612
XSP18Nov22C420.00	CALL	420.00	$22.16	$14.97 / 170	$15.33 / 170	0	10	22.566150%	0.394530	-0.075886	0.005546	1.075372	0.695581
XSP18Nov22P420.00	PUT	420.00	$32.53	$40.86 / 77	$42.88 / 77	0	4	23.707650%	-0.605470	-0.064665	0.005546	1.075372	-1.422638
XSP18Nov22C415.00	CALL	415.00		$17.17 / 153	$17.54 / 153	0	0	23.074432%	0.420813	-0.077269	0.005635	1.092524	0.739265
XSP18Nov22P415.00	PUT	415.00		$38.93 / 119	$39.30 / 119	0	0	24.210636%	-0.579187	-0.066182	0.005635	1.092524	-1.353738
XSP18Nov22P410.00	PUT	410.00	$15.35	$36.33 / 119	$36.71 / 119	0	11	24.722782%	-0.552222	-0.067388	0.005699	1.104990	-1.284118
XSP18Nov22C405.00	CALL	405.00		$22.03 / 136	$22.40 / 136	0	0	24.088709%	0.475321	-0.079078	0.005737	1.112420	0.828560
XSP18Nov22P405.00	PUT	405.00		$33.89 / 136	$34.26 / 136	0	0	25.245376%	-0.524679	-0.068258	0.005737	1.112420	-1.214009
XSP18Nov22P400.00	PUT	400.00	$28.39	$31.58 / 136	$31.96 / 136	0	38	25.769283%	-0.496673	-0.068771	0.005748	1.114514	-1.143663
XSP18Nov22C395.00	CALL	395.00		$27.45 / 136	$27.83 / 136	0	0	25.091173%	0.531668	-0.079463	0.005730	1.111040	0.918784
XSP18Nov22P395.00	PUT	395.00		$29.41 / 136	$29.78 / 136	0	0	26.290531%	-0.468332	-0.068910	0.005730	1.111040	-1.073351
XSP18Nov22C390.00	CALL	390.00		$30.34 / 136	$30.71 / 136	0	0	25.564957%	0.560206	-0.079082	0.005683	1.101837	0.963556
XSP18Nov22P390.00	PUT	390.00	$24.56	$27.35 / 136	$27.72 / 136	0	2	26.802168%	-0.439794	-0.068663	0.005683	1.101837	-1.003363
XSP18Nov22C385.00	CALL	385.00		$33.35 / 119	$33.72 / 119	0	0	26.034346%	0.588796	-0.078309	0.005605	1.086829	1.007702
XSP18Nov22P385.00	PUT	385.00	$28.21	$25.41 / 153	$25.78 / 153	0	6	27.310295%	-0.411204	-0.068023	0.005605	1.086829	-0.933999
XSP18Nov22C380.00	CALL	380.00		$35.63 / 88	$37.65 / 88	0	0	26.478448%	0.617287	-0.077141	0.005498	1.066032	1.050912
XSP18Nov22P380.00	PUT	380.00	$21.14	$23.58 / 153	$23.95 / 153	0	12	27.813742%	-0.382713	-0.066989	0.005498	1.066032	-0.865573
XSP18Nov22C375.00	CALL	375.00		$38.85 / 84	$40.88 / 84	0	0	26.923470%	0.645520	-0.075586	0.005361	1.039556	1.092868
XSP18Nov22P375.00	PUT	375.00	$12.75	$21.87 / 170	$22.23 / 170	0	1	28.320029%	-0.354480	-0.065567	0.005361	1.039556	-0.798400
XSP18Nov22C370.00	CALL	370.00		$42.20 / 80	$44.23 / 80	0	0	27.379607%	0.673338	-0.073655	0.005197	1.007614	1.133254
XSP18Nov22P370.00	PUT	370.00	$8.72	$20.26 / 187	$20.61 / 187	0	0	28.822938%	-0.326662	-0.063770	0.005197	1.007614	-0.732796
XSP18Nov22C365.00	CALL	365.00		$45.66 / 77	$47.68 / 77	0	0	27.836017%	0.700584	-0.071368	0.005005	0.970517	1.171761
XSP18Nov22P365.00	PUT	365.00	$14.40	$18.75 / 204	$19.09 / 204	0	1	29.322830%	-0.299416	-0.061617	0.005005	0.970517	-0.669073
XSP18Nov22C360.00	CALL	360.00		$49.19 / 75	$51.21 / 75	0	0	28.259421%	0.727102	-0.068752	0.004790	0.928674	1.208088
XSP18Nov22P360.00	PUT	360.00	$14.90	$17.33 / 221	$17.67 / 221	0	10	29.824236%	-0.272898	-0.059134	0.004790	0.928674	-0.607529
XSP18Nov22C355.00	CALL	355.00		$52.82 / 72	$54.84 / 72	0	0	28.685947%	0.752744	-0.065837	0.004552	0.882590	1.241954
XSP18Nov22P355.00	PUT	355.00	$10.00	$16.02 / 238	$16.35 / 238	0	9	30.339684%	-0.247256	-0.056352	0.004552	0.882590	-0.548445
XSP18Nov22C350.00	CALL	350.00		$56.54 / 70	$58.57 / 70	0	0	29.116875%	0.777374	-0.062662	0.004295	0.832850	1.273101
XSP18Nov22P350.00	PUT	350.00	$15.67	$14.79 / 272	$15.11 / 272	0	56	30.848883%	-0.222626	-0.053311	0.004295	0.832850	-0.492082
XSP18Nov22C345.00	CALL	345.00		$60.37 / 68	$62.40 / 68	0	0	29.562044%	0.800864	-0.059271	0.004023	0.780114	1.301296
XSP18Nov22P345.00	PUT	345.00		$13.65 / 289	$13.96 / 289	0	0	31.370513%	-0.199136	-0.050054	0.004023	0.780114	-0.438670
XSP18Nov22C340.00	CALL	340.00		$64.26 / 67	$66.29 / 67	0	0	29.981865%	0.823103	-0.055710	0.003740	0.725098	1.326345
XSP18Nov22P340.00	PUT	340.00		$12.60 / 306	$12.90 / 306	0	0	31.908793%	-0.176897	-0.046626	0.003740	0.725098	-0.388404
XSP18Nov22C335.00	CALL	335.00		$68.17 / 65	$70.20 / 65	0	0	30.323801%	0.843998	-0.052029	0.003448	0.668558	1.348088
XSP18Nov22P335.00	PUT	335.00		$11.62 / 323	$11.91 / 323	0	0	32.447167%	-0.156002	-0.043079	0.003448	0.668558	-0.341444
XSP18Nov22C330.00	CALL	330.00		$72.24 / 64	$74.26 / 64	0	0	30.766860%	0.863472	-0.048280	0.003153	0.611273	1.366407
XSP18Nov22P330.00	PUT	330.00	$11.10	$10.71 / 357	$11.00 / 357	0	50	32.997637%	-0.136528	-0.039463	0.003153	0.611273	-0.297908
XSP18Nov22C325.00	CALL	325.00		$76.37 / 62	$78.40 / 62	0	0	31.210110%	0.881472	-0.044514	0.002857	0.554020	1.381229
XSP18Nov22P325.00	PUT	325.00		$9.88 / 374	$10.16 / 374	0	0	33.567585%	-0.118528	-0.035831	0.002857	0.554020	-0.257869
XSP18Nov22C320.00	CALL	320.00		$80.54 / 61	$82.56 / 61	0	0	31.603225%	0.897965	-0.040783	0.002566	0.497555	1.392526
XSP18Nov22P320.00	PUT	320.00		$9.12 / 391	$9.39 / 391	0	0	34.158466%	-0.102035	-0.032234	0.002566	0.497555	-0.221355
XSP18Nov22C315.00	CALL	315.00		$84.80 / 60	$86.83 / 60	0	0	32.053202%	0.912940	-0.037134	0.002283	0.442593	1.400316
XSP18Nov22P315.00	PUT	315.00		$8.42 / 425	$8.68 / 425	0	0	34.763938%	-0.087060	-0.028718	0.002283	0.442593	-0.188349
XSP18Nov22C310.00	CALL	310.00		$89.09 / 59	$91.16 / 59	0	0	32.482925%	0.926409	-0.033612	0.002010	0.389788	1.404659
XSP18Nov22P310.00	PUT	310.00	$5.46	$7.77 / 442	$8.02 / 442	0	0	35.374919%	-0.073591	-0.025330	0.002010	0.389788	-0.158788
XSP18Nov22C305.00	CALL	305.00		$93.46 / 58	$95.49 / 58	0	0	32.883246%	0.938402	-0.030255	0.001752	0.339714	1.405660
XSP18Nov22P305.00	PUT	305.00	$8.40	$7.19 / 476	$7.43 / 476	0	6	36.028670%	-0.061598	-0.022106	0.001752	0.339714	-0.132570
XSP18Nov22C300.00	CALL	300.00		$97.86 / 58	$99.89 / 58	0	0	33.281416%	0.948971	-0.027097	0.001510	0.292852	1.403461
XSP18Nov22P300.00	PUT	300.00	$7.16	$6.65 / 493	$6.88 / 493	0	1	36.686927%	-0.051029	-0.019082	0.001510	0.292852	-0.109553
XSP18Nov22C295.00	CALL	295.00		$102.31 / 57	$104.34 / 57	0	0	33.679004%	0.958184	-0.024164	0.001287	0.249580	1.398237
XSP18Nov22P295.00	PUT	295.00	$6.69	$6.15 / 527	$6.37 / 527	0	1	37.355422%	-0.041816	-0.016283	0.001287	0.249580	-0.089560
XSP18Nov22C290.00	CALL	290.00		$106.78 / 56	$108.86 / 56	0	0	34.074683%	0.966123	-0.021475	0.001084	0.210166	1.390192
XSP18Nov22P290.00	PUT	290.00	$4.83	$5.70 / 544	$5.91 / 544	0	0	38.058389%	-0.033877	-0.013727	0.001084	0.210166	-0.072388
XSP18Nov22C285.00	CALL	285.00		$111.31 / 56	$113.39 / 56	0	0	34.450134%	0.972884	-0.019042	0.000901	0.174764	1.379550
XSP18Nov22P285.00	PUT	285.00	$7.34	$5.29 / 561	$5.49 / 561	0	5	38.786044%	-0.027116	-0.011428	0.000901	0.174764	-0.057813
XSP18Nov22C280.00	CALL	280.00		$115.88 / 55	$117.96 / 55	0	0	34.821553%	0.978569	-0.016868	0.000740	0.143421	1.366553
XSP18Nov22P280.00	PUT	280.00	$5.85	$4.90 / 595	$5.10 / 595	0	10	39.513970%	-0.021431	-0.009388	0.000740	0.143421	-0.045594
XSP18Nov22C275.00	CALL	275.00		$120.47 / 55	$122.55 / 55	0	0	35.136230%	0.983287	-0.014953	0.000599	0.116080	1.351447
XSP18Nov22P275.00	PUT	275.00		$4.56 / 612	$4.74 / 612	0	0	40.280820%	-0.016713	-0.007606	0.000599	0.116080	-0.035482
XSP18Nov22C270.00	CALL	270.00		$125.09 / 54	$127.17 / 1	0	0	35.419662%	0.987149	-0.013286	0.000478	0.092594	1.334483
XSP18Nov22P270.00	PUT	270.00	$4.14	$4.24 / 629	$4.41 / 629	0	16	41.060076%	-0.012851	-0.006073	0.000478	0.092594	-0.027229
XSP18Nov22C265.00	CALL	265.00		$129.73 / 54	$131.75 / 54	0	0	35.522188%	0.990264	-0.011855	0.000375	0.072739	1.315907
XSP18Nov22P265.00	PUT	265.00		$3.94 / 646	$4.11 / 646	0	0	41.855639%	-0.009736	-0.004775	0.000375	0.072739	-0.020589
XSP18Nov22C260.00	CALL	260.00		$134.45 / 54	$136.47 / 54	0	0	35.896815%	0.992739	-0.010640	0.000290	0.056230	1.295952
XSP18Nov22P260.00	PUT	260.00		$3.66 / 663	$3.83 / 663	0	0	42.662322%	-0.007261	-0.003694	0.000290	0.056230	-0.015327
XSP18Nov22C255.00	CALL	255.00		$139.12 / 53	$141.15 / 53	0	0	35.933966%	0.994673	-0.009623	0.000220	0.042737	1.274839
XSP18Nov22P255.00	PUT	255.00		$3.41 / 680	$3.57 / 680	0	0	43.496711%	-0.005327	-0.002810	0.000220	0.042737	-0.011223
XSP18Nov22C250.00	CALL	250.00		$143.85 / 53	$145.88 / 53	0	0	36.043604%	0.996160	-0.008779	0.000165	0.031908	1.252769
XSP18Nov22P250.00	PUT	250.00		$3.17 / 697	$3.33 / 697	0	0	44.337472%	-0.003840	-0.002100	0.000165	0.031908	-0.008076
XSP18Nov22C245.00	CALL	245.00		$148.58 / 53	$150.61 / 53	0	0	35.929215%	0.997283	-0.008085	0.000121	0.023378	1.229922
XSP18Nov22P245.00	PUT	245.00		$2.96 / 714	$3.10 / 714	0	0	45.203739%	-0.002717	-0.001539	0.000121	0.023378	-0.005706
XSP18Nov22C240.00	CALL	240.00		$153.33 / 52	$155.35 / 52	0	0	35.614802%	0.998114	-0.007518	0.000087	0.016792	1.206458
XSP18Nov22P240.00	PUT	240.00		$2.75 / 731	$2.89 / 731	0	0	46.068891%	-0.001886	-0.001106	0.000087	0.016792	-0.003953
XSP18Nov22C235.00	CALL	235.00		$158.09 / 52	$160.11 / 52	0	0	34.996486%	0.998718	-0.007057	0.000061	0.011811	1.182511
XSP18Nov22P235.00	PUT	235.00		$2.56 / 848	$2.70 / 748	0	0	46.967036%	-0.001282	-0.000779	0.000061	0.011811	-0.002683
XSP18Nov22C230.00	CALL	230.00		$162.81 / 52	$164.84 / 52	0	0	33.087825%	0.999147	-0.006681	0.000042	0.008125	1.158196
XSP18Nov22P230.00	PUT	230.00		$2.39 / 748	$2.52 / 848	0	0	47.895472%	-0.000853	-0.000536	0.000042	0.008125	-0.001782
XSP18Nov22C225.00	CALL	225.00		$167.64 / 52	$169.67 / 52	0	0	31.179308%	0.999446	-0.006372	0.000028	0.005459	1.133604
XSP18Nov22P225.00	PUT	225.00		$2.22 / 765	$2.35 / 865	0	0	48.810181%	-0.000554	-0.000360	0.000028	0.005459	-0.001156