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

XSP.IN Option Chain

End of day data from May 19, 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
XSP18Nov22P385.00	PUT	385.00	$26.05	$25.50 / 136	$25.83 / 136	6	6	26.589632%	-0.424028	-0.070454	0.005496	1.084785	-0.958509
XSP18Nov22P305.00	PUT	305.00	$7.54	$6.91 / 459	$7.13 / 459	6	6	35.137850%	-0.071271	-0.025507	0.001910	0.377036	-0.152383
XSP18Nov22C525.00	CALL	525.00	$0.15	$0.06 / 950	$0.15 / 950	1	0	16.433809%	0.066056	-0.025544	0.001801	0.355575	0.120194
XSP18Nov22C600.00	CALL	600.00			$0.05 / 850	0	0	21.179765%	0.012656	-0.006467	0.000459	0.090582	0.023392
XSP18Nov22P600.00	PUT	600.00		$206.29 / 50	$208.52 / 50	0	0	28.371552%	-0.987344	0.010507	0.000459	0.090582	-2.985480
XSP18Nov22C595.00	CALL	595.00			$0.05 / 850	0	0	20.810297%	0.014232	-0.007159	0.000508	0.100248	0.026285
XSP18Nov22P595.00	PUT	595.00		$201.34 / 50	$203.57 / 50	0	0	28.070465%	-0.985768	0.009674	0.000508	0.100248	-2.957513
XSP18Nov22C590.00	CALL	590.00			$0.06 / 1,250	0	0	20.798972%	0.015991	-0.007915	0.000561	0.110804	0.029508
XSP18Nov22P590.00	PUT	590.00		$196.39 / 50	$198.62 / 50	0	0	27.756662%	-0.984009	0.008776	0.000561	0.110804	-2.929216
XSP18Nov22C585.00	CALL	585.00			$0.06 / 1,150	0	0	20.417604%	0.017950	-0.008740	0.000620	0.122311	0.033094
XSP18Nov22P585.00	PUT	585.00		$191.44 / 50	$193.67 / 50	0	0	27.429990%	-0.982050	0.007809	0.000620	0.122311	-2.900556
XSP18Nov22C580.00	CALL	580.00			$0.06 / 950	0	0	20.030695%	0.020129	-0.009638	0.000683	0.134831	0.037079
XSP18Nov22P580.00	PUT	580.00		$186.49 / 50	$188.72 / 50	0	0	27.090122%	-0.979871	0.006770	0.000683	0.134831	-2.871498
XSP18Nov22C575.00	CALL	575.00			$0.06 / 850	0	0	19.636049%	0.022551	-0.010614	0.000752	0.148426	0.041501
XSP18Nov22P575.00	PUT	575.00		$181.55 / 50	$183.78 / 50	0	0	26.797826%	-0.977449	0.005653	0.000752	0.148426	-2.842001
XSP18Nov22C570.00	CALL	570.00			$0.06 / 850	0	0	19.243737%	0.025238	-0.011672	0.000827	0.163158	0.046401
XSP18Nov22P570.00	PUT	570.00		$176.60 / 50	$178.83 / 50	0	0	26.429235%	-0.974762	0.004453	0.000827	0.163158	-2.812027
XSP18Nov22C565.00	CALL	565.00			$0.07 / 1,150	0	0	19.140324%	0.028216	-0.012816	0.000907	0.179086	0.051824
XSP18Nov22P565.00	PUT	565.00		$171.65 / 50	$173.88 / 50	0	0	26.050154%	-0.971784	0.003168	0.000907	0.179086	-2.781530
XSP18Nov22C560.00	CALL	560.00			$0.07 / 850	0	0	18.728422%	0.031511	-0.014052	0.000994	0.196270	0.057817
XSP18Nov22P560.00	PUT	560.00		$166.70 / 50	$168.93 / 50	0	0	25.657795%	-0.968489	0.001791	0.000994	0.196270	-2.750464
XSP18Nov22C555.00	CALL	555.00			$0.07 / 850	0	0	18.313347%	0.035152	-0.015382	0.001088	0.214763	0.064428
XSP18Nov22P555.00	PUT	555.00		$161.76 / 50	$163.99 / 50	0	0	25.304954%	-0.964848	0.000319	0.001088	0.214763	-2.718779
XSP18Nov22C550.00	CALL	550.00			$0.08 / 950	0	0	18.146529%	0.039168	-0.016812	0.001189	0.234616	0.071710
XSP18Nov22P550.00	PUT	550.00		$156.81 / 50	$159.04 / 50	0	0	24.887209%	-0.960832	-0.001252	0.001189	0.234616	-2.686423
XSP18Nov22C545.00	CALL	545.00			$0.09 / 1,150	0	0	17.942528%	0.043592	-0.018344	0.001296	0.255875	0.079718
XSP18Nov22P545.00	PUT	545.00		$151.87 / 50	$154.10 / 50	0	0	24.501881%	-0.956408	-0.002926	0.001296	0.255875	-2.653340
XSP18Nov22C540.00	CALL	540.00			$0.09 / 850	0	0	17.503335%	0.048457	-0.019981	0.001411	0.278576	0.088510
XSP18Nov22P540.00	PUT	540.00		$146.91 / 50	$149.14 / 50	0	0	24.012076%	-0.951543	-0.004704	0.001411	0.278576	-2.619474
XSP18Nov22C535.00	CALL	535.00		$0.02 / 850	$0.10 / 850	0	0	16.335781%	0.053798	-0.021726	0.001534	0.302750	0.098145
XSP18Nov22P535.00	PUT	535.00		$142.00 / 50	$144.23 / 50	0	0	23.729057%	-0.946202	-0.006591	0.001534	0.302750	-2.584765
XSP18Nov22C530.00	CALL	530.00		$0.03 / 1,250	$0.12 / 850	0	0	16.278869%	0.059652	-0.023580	0.001664	0.328414	0.108686
XSP18Nov22P530.00	PUT	530.00		$137.07 / 50	$139.30 / 50	0	0	23.338885%	-0.940348	-0.008586	0.001664	0.328414	-2.549151
XSP18Nov22P525.00	PUT	525.00		$132.14 / 50	$134.37 / 50	0	0	22.925697%	-0.933944	-0.010692	0.001801	0.355575	-2.512569
XSP18Nov22C520.00	CALL	520.00		$0.09 / 1,050	$0.18 / 850	0	0	16.442862%	0.073049	-0.027619	0.001946	0.384225	0.132735
XSP18Nov22P520.00	PUT	520.00		$127.22 / 50	$129.45 / 50	0	0	22.532742%	-0.926951	-0.012908	0.001946	0.384225	-2.474954
XSP18Nov22C515.00	CALL	515.00		$0.14 / 850	$0.23 / 1,050	0	0	16.594741%	0.080671	-0.029801	0.002099	0.414340	0.146375
XSP18Nov22P515.00	PUT	515.00		$122.31 / 50	$124.54 / 50	0	0	22.154944%	-0.919329	-0.015232	0.002099	0.414340	-2.436240
XSP18Nov22C510.00	CALL	510.00	$1.00	$0.19 / 950	$0.28 / 850	0	15	16.602366%	0.088961	-0.032090	0.002259	0.445877	0.161177
XSP18Nov22P510.00	PUT	510.00		$117.35 / 50	$119.64 / 50	0	0	21.680452%	-0.911039	-0.017663	0.002259	0.445877	-2.396364
XSP18Nov22C505.00	CALL	505.00		$0.27 / 850	$0.36 / 850	0	0	16.748703%	0.097960	-0.034481	0.002425	0.478774	0.177208
XSP18Nov22P505.00	PUT	505.00		$112.51 / 50	$114.74 / 50	0	0	21.383689%	-0.902040	-0.020195	0.002425	0.478774	-2.355260
XSP18Nov22C500.00	CALL	500.00	$2.99	$0.36 / 816	$0.46 / 916	0	30	16.847978%	0.107709	-0.036969	0.002599	0.512947	0.194528
XSP18Nov22P500.00	PUT	500.00		$107.62 / 50	$109.90 / 50	0	0	21.064694%	-0.892291	-0.022824	0.002599	0.512947	-2.312865
XSP18Nov22C495.00	CALL	495.00	$21.62	$0.47 / 899	$0.58 / 799	0	55	16.923671%	0.118246	-0.039546	0.002778	0.548287	0.213200
XSP18Nov22P495.00	PUT	495.00		$102.79 / 51	$105.07 / 51	0	0	20.805259%	-0.881754	-0.025542	0.002778	0.548287	-2.269119
XSP18Nov22C490.00	CALL	490.00	$11.42	$0.62 / 765	$0.75 / 765	0	244	17.077919%	0.129609	-0.042203	0.002962	0.584660	0.233280
XSP18Nov22P490.00	PUT	490.00		$98.00 / 51	$100.28 / 51	0	0	20.599735%	-0.870391	-0.028341	0.002962	0.584660	-2.223965
XSP18Nov22C485.00	CALL	485.00	$3.37	$0.82 / 731	$0.95 / 731	0	240	17.236003%	0.141836	-0.044929	0.003151	0.621903	0.254820
XSP18Nov22P485.00	PUT	485.00		$93.29 / 52	$95.52 / 52	0	0	20.468639%	-0.858164	-0.031208	0.003151	0.621903	-2.177352
XSP18Nov22C480.00	CALL	480.00	$1.75	$1.07 / 697	$1.22 / 697	0	141	17.435188%	0.154959	-0.047711	0.003343	0.659828	0.277866
XSP18Nov22P480.00	PUT	480.00		$88.57 / 52	$90.85 / 52	0	0	20.350206%	-0.845041	-0.034132	0.003343	0.659828	-2.129231
XSP18Nov22C479.00	CALL	479.00	$26.05	$1.13 / 680	$1.28 / 680	0	2	17.479065%	0.157694	-0.048273	0.003381	0.667476	0.282660
XSP18Nov22P479.00	PUT	479.00		$87.64 / 52	$89.92 / 52	0	0	20.337856%	-0.842306	-0.034722	0.003381	0.667476	-2.119423
XSP18Nov22C478.00	CALL	478.00		$1.19 / 663	$1.35 / 663	0	0	17.530098%	0.160466	-0.048836	0.003420	0.675141	0.287515
XSP18Nov22P478.00	PUT	478.00	$60.00	$86.76 / 52	$88.99 / 52	0	1	20.373570%	-0.839534	-0.035314	0.003420	0.675141	-2.109552
XSP18Nov22C477.00	CALL	477.00		$1.25 / 663	$1.41 / 663	0	0	17.559885%	0.163276	-0.049401	0.003459	0.682820	0.292433
XSP18Nov22P477.00	PUT	477.00	$35.65	$85.84 / 52	$88.07 / 52	0	1	20.372826%	-0.836724	-0.035907	0.003459	0.682820	-2.099620
XSP18Nov22C476.00	CALL	476.00		$1.32 / 646	$1.48 / 646	0	0	17.607172%	0.166124	-0.049967	0.003498	0.690512	0.297414
XSP18Nov22P476.00	PUT	476.00		$84.86 / 53	$87.14 / 53	0	0	20.294671%	-0.833876	-0.036501	0.003498	0.690512	-2.089624
XSP18Nov22C475.00	CALL	475.00	$19.54	$1.39 / 646	$1.55 / 646	0	1	17.651780%	0.169010	-0.050534	0.003537	0.698215	0.302458
XSP18Nov22P475.00	PUT	475.00		$83.95 / 53	$86.23 / 53	0	0	20.308000%	-0.830990	-0.037096	0.003537	0.698215	-2.079566
XSP18Nov22C474.00	CALL	474.00		$1.46 / 629	$1.63 / 629	0	0	17.702620%	0.171934	-0.051102	0.003576	0.705927	0.307564
XSP18Nov22P474.00	PUT	474.00		$83.03 / 53	$85.31 / 53	0	0	20.295501%	-0.828066	-0.037693	0.003576	0.705927	-2.069445
XSP18Nov22C473.00	CALL	473.00		$1.53 / 629	$1.71 / 629	0	0	17.742389%	0.174896	-0.051671	0.003615	0.713645	0.312734
XSP18Nov22P473.00	PUT	473.00		$82.12 / 53	$84.40 / 53	0	0	20.297727%	-0.825104	-0.038290	0.003615	0.713645	-2.059260
XSP18Nov22C472.00	CALL	472.00	$12.05	$1.61 / 612	$1.79 / 612	0	3	17.787798%	0.177896	-0.052241	0.003654	0.721367	0.317967
XSP18Nov22P472.00	PUT	472.00	$47.48	$81.21 / 53	$83.49 / 53	0	3	20.297023%	-0.822104	-0.038888	0.003654	0.721367	-2.049012
XSP18Nov22C471.00	CALL	471.00	$12.35	$1.70 / 612	$1.88 / 612	0	225	17.850300%	0.180936	-0.052811	0.003694	0.729091	0.323264
XSP18Nov22P471.00	PUT	471.00		$80.36 / 53	$82.59 / 53	0	0	20.356502%	-0.819064	-0.039486	0.003694	0.729091	-2.038700
XSP18Nov22C470.00	CALL	470.00	$8.71	$1.78 / 595	$1.97 / 595	0	261	17.893879%	0.184014	-0.053381	0.003733	0.736815	0.328625
XSP18Nov22P470.00	PUT	470.00	$36.78	$79.46 / 54	$81.69 / 54	0	3	20.363630%	-0.815986	-0.040085	0.003733	0.736815	-2.028325
XSP18Nov22C469.00	CALL	469.00	$40.35	$1.88 / 578	$2.07 / 578	0	79	17.964269%	0.187132	-0.053952	0.003772	0.744537	0.334049
XSP18Nov22P469.00	PUT	469.00		$78.51 / 54	$80.79 / 54	0	0	20.319313%	-0.812868	-0.040684	0.003772	0.744537	-2.017886
XSP18Nov22C468.00	CALL	468.00	$35.30	$1.97 / 578	$2.17 / 578	0	210	18.010864%	0.190288	-0.054522	0.003811	0.752253	0.339537
XSP18Nov22P468.00	PUT	468.00	$47.95	$77.62 / 54	$79.90 / 54	0	1	20.338058%	-0.809712	-0.041283	0.003811	0.752253	-2.007383
XSP18Nov22C467.00	CALL	467.00	$33.60	$2.07 / 561	$2.27 / 561	0	2	18.065413%	0.193484	-0.055093	0.003850	0.759963	0.345090
XSP18Nov22P467.00	PUT	467.00		$76.73 / 54	$79.01 / 54	0	0	20.347507%	-0.806516	-0.041881	0.003850	0.759963	-1.996816
XSP18Nov22C466.00	CALL	466.00	$34.50	$2.18 / 544	$2.38 / 544	0	9	18.132280%	0.196720	-0.055663	0.003889	0.767662	0.350706
XSP18Nov22P466.00	PUT	466.00	$47.12	$75.87 / 55	$78.10 / 55	0	1	20.365355%	-0.803280	-0.042480	0.003889	0.767662	-1.986184
XSP18Nov22C465.00	CALL	465.00		$2.29 / 544	$2.49 / 544	0	0	18.190434%	0.199995	-0.056233	0.003928	0.775350	0.356387
XSP18Nov22P465.00	PUT	465.00		$75.01 / 55	$77.24 / 55	0	0	20.418581%	-0.800005	-0.043078	0.003928	0.775350	-1.975489
XSP18Nov22C464.00	CALL	464.00		$2.40 / 527	$2.61 / 527	0	0	18.250682%	0.203310	-0.056801	0.003967	0.783022	0.362132
XSP18Nov22P464.00	PUT	464.00		$74.08 / 55	$76.36 / 55	0	0	20.388901%	-0.796690	-0.043675	0.003967	0.783022	-1.964729
XSP18Nov22C463.00	CALL	463.00		$2.51 / 510	$2.73 / 510	0	0	18.303099%	0.206665	-0.057370	0.004006	0.790677	0.367941
XSP18Nov22P463.00	PUT	463.00		$73.21 / 55	$75.49 / 55	0	0	20.414644%	-0.793335	-0.044271	0.004006	0.790677	-1.953905
XSP18Nov22C462.00	CALL	462.00		$2.64 / 510	$2.85 / 510	0	0	18.365796%	0.210059	-0.057937	0.004044	0.798312	0.373814
XSP18Nov22P462.00	PUT	462.00		$72.37 / 56	$74.60 / 56	0	0	20.442378%	-0.789941	-0.044867	0.004044	0.798312	-1.943017
XSP18Nov22C461.00	CALL	461.00		$2.76 / 493	$2.98 / 493	0	0	18.423473%	0.213494	-0.058503	0.004083	0.805925	0.379751
XSP18Nov22P461.00	PUT	461.00		$71.48 / 56	$73.75 / 56	0	0	20.458907%	-0.786506	-0.045461	0.004083	0.805925	-1.932065
XSP18Nov22C460.00	CALL	460.00		$2.89 / 476	$3.12 / 476	0	0	18.488873%	0.216969	-0.059067	0.004121	0.813512	0.385753
XSP18Nov22P460.00	PUT	460.00	$37.34	$70.62 / 56	$72.89 / 56	0	2	20.482174%	-0.783031	-0.046054	0.004121	0.813512	-1.921049
XSP18Nov22C459.00	CALL	459.00	$41.15	$3.03 / 476	$3.26 / 476	0	4	18.557329%	0.220483	-0.059630	0.004160	0.821071	0.391818
XSP18Nov22P459.00	PUT	459.00		$69.82 / 56	$72.04 / 56	0	0	20.554245%	-0.779517	-0.046645	0.004160	0.821071	-1.909969
XSP18Nov22C458.00	CALL	458.00	$19.75	$3.17 / 459	$3.40 / 459	0	20	18.616539%	0.224038	-0.060191	0.004198	0.828598	0.397947
XSP18Nov22P458.00	PUT	458.00		$68.92 / 57	$71.19 / 57	0	0	20.547041%	-0.775962	-0.047234	0.004198	0.828598	-1.898825
XSP18Nov22C457.00	CALL	457.00	$18.00	$3.32 / 442	$3.55 / 442	0	3	18.686800%	0.227633	-0.060750	0.004236	0.836092	0.404140
XSP18Nov22P457.00	PUT	457.00		$68.12 / 57	$70.35 / 57	0	0	20.612537%	-0.772367	-0.047821	0.004236	0.836092	-1.887617
XSP18Nov22C456.00	CALL	456.00	$18.90	$3.47 / 442	$3.71 / 442	0	1	18.753470%	0.231269	-0.061307	0.004273	0.843550	0.410396
XSP18Nov22P456.00	PUT	456.00		$67.29 / 57	$69.51 / 57	0	0	20.652197%	-0.768731	-0.048406	0.004273	0.843550	-1.876346
XSP18Nov22C455.00	CALL	455.00		$3.62 / 425	$3.87 / 425	0	0	18.814674%	0.234945	-0.061861	0.004311	0.850967	0.416716
XSP18Nov22P455.00	PUT	455.00	$43.35	$66.45 / 58	$68.68 / 58	0	0	20.683670%	-0.765055	-0.048989	0.004311	0.850967	-1.865011
XSP18Nov22C454.00	CALL	454.00		$3.79 / 408	$4.04 / 408	0	0	18.889338%	0.238660	-0.062413	0.004348	0.858342	0.423099
XSP18Nov22P454.00	PUT	454.00		$65.63 / 58	$67.85 / 58	0	0	20.727272%	-0.761340	-0.049569	0.004348	0.858342	-1.853614
XSP18Nov22C453.00	CALL	453.00	$12.26	$3.96 / 408	$4.21 / 408	0	1	18.960504%	0.242417	-0.062962	0.004385	0.865672	0.429545
XSP18Nov22P453.00	PUT	453.00		$64.81 / 58	$67.03 / 58	0	0	20.772657%	-0.757583	-0.050146	0.004385	0.865672	-1.842153
XSP18Nov22C452.00	CALL	452.00		$4.13 / 391	$4.39 / 391	0	0	19.029172%	0.246213	-0.063508	0.004422	0.872953	0.436054
XSP18Nov22P452.00	PUT	452.00		$63.99 / 59	$66.22 / 59	0	0	20.814055%	-0.753787	-0.050721	0.004422	0.872953	-1.830630
XSP18Nov22C451.00	CALL	451.00		$4.31 / 391	$4.57 / 391	0	0	19.096813%	0.250049	-0.064050	0.004459	0.880182	0.442625
XSP18Nov22P451.00	PUT	451.00		$63.13 / 59	$65.41 / 59	0	0	20.825362%	-0.749951	-0.051291	0.004459	0.880182	-1.819044
XSP18Nov22C450.00	CALL	450.00		$4.50 / 374	$4.76 / 374	0	0	19.172853%	0.253926	-0.064589	0.004495	0.887357	0.449258
XSP18Nov22P450.00	PUT	450.00	$41.85	$62.38 / 60	$64.61 / 60	0	2	20.910221%	-0.746074	-0.051859	0.004495	0.887357	-1.807396
XSP18Nov22C449.00	CALL	449.00		$4.69 / 374	$4.95 / 374	0	0	19.238881%	0.257843	-0.065125	0.004531	0.894473	0.455953
XSP18Nov22P449.00	PUT	449.00	$24.85	$61.53 / 60	$63.80 / 60	0	4	20.917367%	-0.742157	-0.052423	0.004531	0.894473	-1.795686
XSP18Nov22C448.00	CALL	448.00		$4.89 / 374	$5.15 / 374	0	0	19.314497%	0.261799	-0.065656	0.004567	0.901529	0.462709
XSP18Nov22P448.00	PUT	448.00		$60.79 / 60	$63.02 / 60	0	0	21.008052%	-0.738201	-0.052982	0.004567	0.901529	-1.783916
XSP18Nov22C447.00	CALL	447.00		$5.09 / 357	$5.36 / 357	0	0	19.388619%	0.265796	-0.066184	0.004603	0.908521	0.469526
XSP18Nov22P447.00	PUT	447.00		$59.96 / 61	$62.23 / 61	0	0	21.028961%	-0.734204	-0.053538	0.004603	0.908521	-1.772084
XSP18Nov22C446.00	CALL	446.00		$5.30 / 357	$5.57 / 357	0	0	19.460325%	0.269832	-0.066707	0.004638	0.915445	0.476403
XSP18Nov22P446.00	PUT	446.00		$59.23 / 61	$61.45 / 61	0	0	21.112451%	-0.730168	-0.054089	0.004638	0.915445	-1.760191
XSP18Nov22C445.00	CALL	445.00		$5.52 / 340	$5.79 / 340	0	0	19.536525%	0.273908	-0.067225	0.004672	0.922299	0.483341
XSP18Nov22P445.00	PUT	445.00		$58.46 / 62	$60.68 / 62	0	0	21.173001%	-0.726092	-0.054636	0.004672	0.922299	-1.748239
XSP18Nov22C444.00	CALL	444.00		$5.74 / 340	$6.02 / 340	0	0	19.615681%	0.278023	-0.067739	0.004707	0.929079	0.490338
XSP18Nov22P444.00	PUT	444.00	$40.75	$57.69 / 62	$59.92 / 62	0	88	21.231920%	-0.721977	-0.055178	0.004707	0.929079	-1.736227
XSP18Nov22C443.00	CALL	443.00		$5.96 / 323	$6.25 / 323	0	0	19.685260%	0.282178	-0.068247	0.004741	0.935782	0.497394
XSP18Nov22P443.00	PUT	443.00		$56.93 / 63	$59.16 / 63	0	0	21.290684%	-0.717822	-0.055715	0.004741	0.935782	-1.724156
XSP18Nov22C442.00	CALL	442.00		$6.20 / 323	$6.48 / 323	0	0	19.759786%	0.286372	-0.068751	0.004774	0.942405	0.504508
XSP18Nov22P442.00	PUT	442.00		$56.18 / 63	$58.40 / 63	0	0	21.349260%	-0.713628	-0.056247	0.004774	0.942405	-1.712027
XSP18Nov22C441.00	CALL	441.00		$6.44 / 306	$6.72 / 306	0	0	19.832314%	0.290604	-0.069248	0.004807	0.948944	0.511681
XSP18Nov22P441.00	PUT	441.00		$55.43 / 64	$57.66 / 64	0	0	21.413388%	-0.709396	-0.056773	0.004807	0.948944	-1.699840
XSP18Nov22C440.00	CALL	440.00	$11.05	$6.69 / 306	$6.98 / 306	0	16	19.919431%	0.294876	-0.069740	0.004840	0.955396	0.518910
XSP18Nov22P440.00	PUT	440.00		$54.70 / 64	$56.92 / 64	0	0	21.482826%	-0.705124	-0.057293	0.004840	0.955396	-1.687596
XSP18Nov22C439.00	CALL	439.00	$51.20	$6.94 / 289	$7.23 / 289	0	2	19.991124%	0.299186	-0.070226	0.004872	0.961758	0.526196
XSP18Nov22P439.00	PUT	439.00		$53.96 / 65	$56.19 / 65	0	0	21.543434%	-0.700814	-0.057807	0.004872	0.961758	-1.675295
XSP18Nov22C438.00	CALL	438.00		$7.21 / 289	$7.50 / 289	0	0	20.079174%	0.303534	-0.070706	0.004904	0.968026	0.533539
XSP18Nov22P438.00	PUT	438.00	$26.35	$53.24 / 65	$55.46 / 65	0	10	21.616118%	-0.696466	-0.058315	0.004904	0.968026	-1.662938
XSP18Nov22C437.00	CALL	437.00		$7.48 / 289	$7.77 / 289	0	0	20.159990%	0.307921	-0.071179	0.004935	0.974197	0.540936
XSP18Nov22P437.00	PUT	437.00		$52.52 / 66	$54.75 / 66	0	0	21.688797%	-0.692079	-0.058817	0.004935	0.974197	-1.650526
XSP18Nov22C436.00	CALL	436.00		$7.75 / 272	$8.05 / 272	0	0	20.239476%	0.312345	-0.071646	0.004966	0.980268	0.548387
XSP18Nov22P436.00	PUT	436.00		$51.81 / 66	$54.04 / 66	0	0	21.760877%	-0.687655	-0.059312	0.004966	0.980268	-1.638059
XSP18Nov22C435.00	CALL	435.00	$13.36	$8.04 / 272	$8.34 / 272	0	1	20.327013%	0.316806	-0.072106	0.004996	0.986235	0.555893
XSP18Nov22P435.00	PUT	435.00		$51.06 / 67	$53.33 / 67	0	0	21.805414%	-0.683194	-0.059800	0.004996	0.986235	-1.625539
XSP18Nov22C430.00	CALL	430.00	$57.40	$9.56 / 238	$9.87 / 238	0	0	20.749228%	0.339665	-0.074291	0.005139	1.014399	0.594194
XSP18Nov22P430.00	PUT	430.00	$53.00	$47.69 / 70	$49.92 / 70	0	18	22.210653%	-0.660335	-0.062127	0.005139	1.014399	-1.562164
XSP18Nov22C425.00	CALL	425.00		$11.26 / 204	$11.58 / 204	0	0	21.192937%	0.363407	-0.076267	0.005266	1.039467	0.633700
XSP18Nov22P425.00	PUT	425.00	$30.00	$44.46 / 73	$46.72 / 73	0	11	22.646965%	-0.636593	-0.064244	0.005266	1.039467	-1.497585
XSP18Nov22C420.00	CALL	420.00	$22.16	$13.15 / 187	$13.48 / 187	0	10	21.661913%	0.387975	-0.078004	0.005375	1.061028	0.674272
XSP18Nov22P420.00	PUT	420.00	$32.53	$41.40 / 77	$43.62 / 77	0	4	23.065617%	-0.612025	-0.066122	0.005375	1.061028	-1.431938
XSP18Nov22C415.00	CALL	415.00		$15.22 / 170	$15.55 / 170	0	0	22.139718%	0.413303	-0.079473	0.005465	1.078686	0.715753
XSP18Nov22P415.00	PUT	415.00		$38.53 / 81	$40.75 / 81	0	0	23.539558%	-0.586697	-0.067733	0.005465	1.078686	-1.365384
XSP18Nov22C410.00	CALL	410.00	$20.57	$17.46 / 153	$17.80 / 153	0	10	22.633117%	0.439310	-0.080647	0.005532	1.092070	0.757961
XSP18Nov22P410.00	PUT	410.00	$15.35	$36.83 / 119	$37.14 / 119	0	11	24.074195%	-0.560690	-0.069048	0.005532	1.092070	-1.298101
XSP18Nov22C405.00	CALL	405.00		$19.87 / 136	$20.20 / 136	0	0	23.125980%	0.465906	-0.081501	0.005577	1.100843	0.800695
XSP18Nov22P405.00	PUT	405.00		$34.28 / 136	$34.60 / 136	0	0	24.572892%	-0.534094	-0.070044	0.005577	1.100843	-1.230293
XSP18Nov22C400.00	CALL	400.00	$25.86	$22.42 / 136	$22.76 / 136	0	5	23.617804%	0.492987	-0.082015	0.005596	1.104709	0.843733
XSP18Nov22P400.00	PUT	400.00	$28.39	$31.88 / 136	$32.21 / 136	0	38	25.077898%	-0.507013	-0.070699	0.005596	1.104709	-1.162181
XSP18Nov22C395.00	CALL	395.00		$25.12 / 136	$25.46 / 136	0	0	24.106541%	0.520441	-0.082168	0.005590	1.103429	0.886834
XSP18Nov22P395.00	PUT	395.00		$29.63 / 136	$29.96 / 136	0	0	25.589611%	-0.479559	-0.070994	0.005590	1.103429	-1.094006
XSP18Nov22C390.00	CALL	390.00		$27.95 / 136	$28.28 / 136	0	0	24.579439%	0.548147	-0.081948	0.005556	1.096824	0.929741
XSP18Nov22P390.00	PUT	390.00	$24.56	$27.50 / 136	$27.83 / 136	0	2	26.088824%	-0.451853	-0.070915	0.005556	1.096824	-1.026025
XSP18Nov22C385.00	CALL	385.00		$30.90 / 119	$31.23 / 119	0	0	25.041338%	0.575972	-0.081346	0.005496	1.084785	0.972184
XSP18Nov22C380.00	CALL	380.00		$33.97 / 119	$34.29 / 119	0	0	25.488768%	0.603778	-0.080357	0.005407	1.067282	1.013880
XSP18Nov22P380.00	PUT	380.00	$21.14	$23.62 / 153	$23.95 / 153	0	12	27.088256%	-0.396222	-0.069607	0.005407	1.067282	-0.891739
XSP18Nov22C375.00	CALL	375.00		$36.23 / 82	$38.45 / 82	0	0	25.956357%	0.631424	-0.078984	0.005291	1.044370	1.054542
XSP18Nov22P375.00	PUT	375.00	$12.75	$21.85 / 170	$22.18 / 170	0	1	27.581089%	-0.368576	-0.068376	0.005291	1.044370	-0.826003
XSP18Nov22C370.00	CALL	370.00		$39.51 / 79	$41.77 / 79	0	0	26.392183%	0.658763	-0.077235	0.005148	1.016189	1.093880
XSP18Nov22P370.00	PUT	370.00	$8.72	$20.20 / 187	$20.51 / 187	0	0	28.072819%	-0.341237	-0.066768	0.005148	1.016189	-0.761591
XSP18Nov22C365.00	CALL	365.00		$42.91 / 76	$45.17 / 76	0	0	26.813296%	0.685648	-0.075125	0.004980	0.982972	1.131603
XSP18Nov22P365.00	PUT	365.00	$14.40	$18.64 / 204	$18.96 / 204	0	1	28.562471%	-0.314352	-0.064799	0.004980	0.982972	-0.698794
XSP18Nov22C360.00	CALL	360.00		$46.40 / 74	$48.66 / 74	0	0	27.217588%	0.711933	-0.072675	0.004788	0.945042	1.167430
XSP18Nov22P360.00	PUT	360.00	$14.90	$17.19 / 221	$17.50 / 221	0	10	29.050868%	-0.288067	-0.062490	0.004788	0.945042	-0.637893
XSP18Nov22C355.00	CALL	355.00		$50.00 / 71	$52.27 / 71	0	0	27.629845%	0.737476	-0.069911	0.004574	0.902807	1.201092
XSP18Nov22P355.00	PUT	355.00	$10.00	$15.85 / 238	$16.15 / 238	0	9	29.557442%	-0.262524	-0.059868	0.004574	0.902807	-0.579157
XSP18Nov22C350.00	CALL	350.00		$53.69 / 69	$55.92 / 69	0	0	28.001237%	0.762143	-0.066867	0.004340	0.856757	1.232335
XSP18Nov22P350.00	PUT	350.00	$15.67	$14.59 / 255	$14.89 / 255	0	56	30.056762%	-0.237857	-0.056966	0.004340	0.856757	-0.522840
XSP18Nov22C345.00	CALL	345.00		$57.49 / 67	$59.72 / 67	0	0	28.415820%	0.785808	-0.063581	0.004091	0.807458	1.260928
XSP18Nov22P345.00	PUT	345.00		$13.43 / 272	$13.72 / 272	0	0	30.569808%	-0.214192	-0.053821	0.004091	0.807458	-0.469173
XSP18Nov22C340.00	CALL	340.00		$61.35 / 66	$63.62 / 66	0	0	28.817041%	0.808357	-0.060095	0.003828	0.755533	1.286667
XSP18Nov22P340.00	PUT	340.00		$12.35 / 306	$12.64 / 306	0	0	31.087470%	-0.191643	-0.050476	0.003828	0.755533	-0.418360
XSP18Nov22C335.00	CALL	335.00		$65.30 / 64	$67.57 / 64	0	0	29.199024%	0.829689	-0.056455	0.003555	0.701658	1.309380
XSP18Nov22P335.00	PUT	335.00		$11.36 / 323	$11.64 / 323	0	0	31.619676%	-0.170311	-0.046978	0.003555	0.701658	-0.370573
XSP18Nov22C330.00	CALL	330.00		$69.35 / 63	$71.58 / 63	0	0	29.579400%	0.849721	-0.052711	0.003275	0.646539	1.328928
XSP18Nov22P330.00	PUT	330.00	$11.10	$10.45 / 340	$10.71 / 340	0	50	32.160162%	-0.150279	-0.043375	0.003275	0.646539	-0.325951
XSP18Nov22C325.00	CALL	325.00		$73.45 / 62	$75.72 / 62	0	0	29.980904%	0.868386	-0.048912	0.002993	0.590897	1.345213
XSP18Nov22P325.00	PUT	325.00		$9.61 / 374	$9.87 / 374	0	0	32.723132%	-0.131614	-0.039717	0.002993	0.590897	-0.284593
XSP18Nov22C320.00	CALL	320.00		$77.64 / 61	$79.87 / 61	0	0	30.348231%	0.885637	-0.045107	0.002713	0.535452	1.358173
XSP18Nov22P320.00	PUT	320.00		$8.84 / 391	$9.09 / 391	0	0	33.296310%	-0.114363	-0.036054	0.002713	0.535452	-0.246559
XSP18Nov22C315.00	CALL	315.00		$81.88 / 60	$84.10 / 60	0	0	30.710366%	0.901446	-0.041346	0.002436	0.480899	1.367790
XSP18Nov22P315.00	PUT	315.00		$8.14 / 408	$8.38 / 408	0	0	33.893224%	-0.098554	-0.032435	0.002436	0.480899	-0.211868
XSP18Nov22C310.00	CALL	310.00		$86.18 / 59	$88.46 / 59	0	0	31.129375%	0.915806	-0.037675	0.002168	0.427894	1.374087
XSP18Nov22P310.00	PUT	310.00	$5.46	$7.49 / 442	$7.73 / 442	0	0	34.503654%	-0.084194	-0.028905	0.002168	0.427894	-0.180497
XSP18Nov22C305.00	CALL	305.00		$90.53 / 58	$92.76 / 58	0	0	31.428643%	0.928729	-0.034136	0.001910	0.377036	1.377127
XSP18Nov22C300.00	CALL	300.00		$94.94 / 57	$97.16 / 57	0	0	31.770176%	0.940247	-0.030765	0.001666	0.328848	1.377010
XSP18Nov22P300.00	PUT	300.00	$7.16	$6.37 / 493	$6.59 / 493	0	1	35.788165%	-0.059753	-0.022278	0.001666	0.328848	-0.127426
XSP18Nov22C295.00	CALL	295.00		$99.39 / 56	$101.62 / 56	0	0	32.101995%	0.950409	-0.027595	0.001438	0.283769	1.373871
XSP18Nov22P295.00	PUT	295.00	$6.69	$5.88 / 527	$6.09 / 527	0	1	36.460245%	-0.049591	-0.019250	0.001438	0.283769	-0.105491
XSP18Nov22C290.00	CALL	290.00		$103.91 / 56	$106.14 / 56	0	0	32.470453%	0.959280	-0.024650	0.001227	0.242143	1.367876
XSP18Nov22P290.00	PUT	290.00	$4.83	$5.43 / 544	$5.63 / 544	0	0	37.144214%	-0.040720	-0.016446	0.001227	0.242143	-0.086412
XSP18Nov22C285.00	CALL	285.00		$108.43 / 55	$110.71 / 55	0	0	32.786245%	0.966937	-0.021949	0.001035	0.204211	1.359215
XSP18Nov22P285.00	PUT	285.00	$7.34	$5.02 / 561	$5.21 / 561	0	5	37.848251%	-0.033063	-0.013886	0.001035	0.204211	-0.069999
XSP18Nov22C280.00	CALL	280.00		$113.00 / 55	$115.23 / 55	0	0	32.968222%	0.973470	-0.019501	0.000862	0.170113	1.348099
XSP18Nov22P280.00	PUT	280.00	$5.85	$4.65 / 595	$4.83 / 595	0	10	38.584979%	-0.026530	-0.011580	0.000862	0.170113	-0.056041
XSP18Nov22C275.00	CALL	275.00		$117.62 / 54	$119.85 / 54	0	0	33.235211%	0.978976	-0.017312	0.000709	0.139888	1.334753
XSP18Nov22P275.00	PUT	275.00		$4.30 / 612	$4.48 / 612	0	0	39.328548%	-0.021024	-0.009533	0.000709	0.139888	-0.044313
XSP18Nov22C270.00	CALL	270.00		$122.23 / 54	$124.51 / 54	0	0	33.407965%	0.983557	-0.015379	0.000575	0.113481	1.319407
XSP18Nov22P270.00	PUT	270.00	$4.14	$3.99 / 629	$4.16 / 629	0	16	40.103657%	-0.016443	-0.007741	0.000575	0.113481	-0.034585
XSP18Nov22C265.00	CALL	265.00		$126.89 / 53	$129.12 / 53	0	0	33.397455%	0.987317	-0.013693	0.000460	0.090754	1.302295
XSP18Nov22P265.00	PUT	265.00		$3.70 / 646	$3.86 / 646	0	0	40.882086%	-0.012683	-0.006196	0.000460	0.090754	-0.026623
XSP18Nov22C260.00	CALL	260.00		$131.57 / 53	$133.80 / 53	0	0	33.364827%	0.990359	-0.012241	0.000362	0.071496	1.283646
XSP18Nov22P260.00	PUT	260.00		$3.43 / 663	$3.58 / 663	0	0	41.671241%	-0.009641	-0.004886	0.000362	0.071496	-0.020198
XSP18Nov22C255.00	CALL	255.00		$136.28 / 53	$138.50 / 53	0	0	33.210783%	0.992783	-0.011006	0.000281	0.055441	1.263681
XSP18Nov22P255.00	PUT	255.00		$3.18 / 680	$3.33 / 680	0	0	42.485664%	-0.007217	-0.003792	0.000281	0.055441	-0.015090
XSP18Nov22C250.00	CALL	250.00		$141.00 / 53	$143.23 / 53	0	0	32.859139%	0.994686	-0.009967	0.000214	0.042281	1.242605
XSP18Nov22P250.00	PUT	250.00		$2.95 / 697	$3.09 / 697	0	0	43.304237%	-0.005314	-0.002894	0.000214	0.042281	-0.011092
XSP18Nov22C245.00	CALL	245.00		$145.73 / 52	$147.96 / 52	0	0	32.065674%	0.996153	-0.009101	0.000161	0.031682	1.220608
XSP18Nov22P245.00	PUT	245.00		$2.74 / 714	$2.88 / 714	0	0	44.166592%	-0.003847	-0.002170	0.000161	0.031682	-0.008014
XSP18Nov22C240.00	CALL	240.00		$150.49 / 52	$152.72 / 52	0	0	30.757551%	0.997266	-0.008387	0.000118	0.023304	1.197862
XSP18Nov22P240.00	PUT	240.00		$2.54 / 731	$2.67 / 731	0	0	45.003654%	-0.002734	-0.001598	0.000118	0.023304	-0.005686
XSP18Nov22C235.00	CALL	235.00		$155.26 / 52	$157.49 / 52	0	0	27.443166%	0.998094	-0.007801	0.000085	0.016809	1.174517
XSP18Nov22P235.00	PUT	235.00		$2.36 / 748	$2.49 / 748	0	0	45.901270%	-0.001906	-0.001153	0.000085	0.016809	-0.003958
XSP18Nov22C230.00	CALL	230.00		$160.04 / 52	$162.27 / 52	0	0	0.000000%	0.998698	-0.007322	0.000060	0.011875	1.150702
XSP18Nov22P230.00	PUT	230.00		$2.19 / 765	$2.31 / 765	0	0	46.781049%	-0.001302	-0.000815	0.000060	0.011875	-0.002699
XSP18Nov22C225.00	CALL	225.00		$164.83 / 52	$167.06 / 52	0	0	0.000000%	0.999130	-0.006929	0.000042	0.008207	1.126526
XSP18Nov22P225.00	PUT	225.00		$2.03 / 782	$2.15 / 782	0	0	47.688983%	-0.000870	-0.000564	0.000042	0.008207	-0.001801