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

XSP.IN Option Chain

End of day data from January 6, 2021 for XSP.IN options expired on January 6, 2021.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $384.51 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP6Jan21C377.00	CALL	377.00	$0.03	$0.01 / 656	$1.11 / 2	1,005	22	17.691484%	0.247145	-0.501418	0.099505	0.061963	0.002525
XSP6Jan21P377.00	PUT	377.00	$1.70	$0.10 / 1	$20.09 / 1	581	24	114.136606%	-0.752855	-0.500716	0.099505	0.061963	-0.007804
XSP6Jan21P374.00	PUT	374.00	$0.02	$0.03 / 15	$1.48 / 2	503	23	14.244970%	-0.397462	-0.611827	0.121513	0.075667	-0.004106
XSP6Jan21C378.00	CALL	378.00	$0.03	$0.01 / 704	$20.00 / 1	467	83	146.723827%	0.159550	-0.385545	0.076515	0.047646	0.001631
XSP6Jan21P376.00	PUT	376.00	$1.00	$0.05 / 6	$20.05 / 1	461	46	120.486665%	-0.644258	-0.590825	0.117378	0.073092	-0.006669
XSP6Jan21P365.00	PUT	365.00	$0.08	$0.01 / 1,100	$0.04 / 1	414	452	23.479542%	-0.000856	-0.004629	0.000919	0.000572	-0.000009
XSP6Jan21P378.00	PUT	378.00	$2.65	$0.01 / 1	$20.00 / 1	308	0	105.780678%	-0.840450	-0.384841	0.076515	0.047646	-0.008725
XSP6Jan21P372.00	PUT	372.00	$0.06	$0.01 / 688	$20.00 / 1	290	177	145.663815%	-0.185905	-0.424783	0.084352	0.052526	-0.001918
XSP6Jan21C376.00	CALL	376.00	$0.02	$0.02 / 2	$20.00 / 1	265	80	135.172619%	0.355742	-0.591525	0.117378	0.073092	0.003632
XSP6Jan21C373.00	CALL	373.00	$1.80	$0.15 / 1	$9.85 / 1	265	65	51.618315%	0.717720	-0.536828	0.106470	0.066300	0.007305
XSP6Jan21C374.00	CALL	374.00	$3.31	$0.05 / 4	$20.05 / 1	246	47	123.314135%	0.602538	-0.612524	0.121513	0.075667	0.006140
XSP6Jan21P371.00	PUT	371.00	$0.07	$0.01 / 752	$20.00 / 1	234	690	151.740193%	-0.112958	-0.304062	0.060377	0.037597	-0.001165
XSP6Jan21P375.00	PUT	375.00	$0.75	$0.01 / 4	$0.65 / 4	219	26	2.843969%	-0.522086	-0.631799	0.125495	0.078146	-0.005399
XSP6Jan21P373.00	PUT	373.00	$0.20	$0.01 / 1	$20.01 / 1	207	212	139.525921%	-0.282280	-0.536133	0.106470	0.066300	-0.002914
XSP6Jan21P366.00	PUT	366.00	$0.03	$0.01 / 1,200	$20.00 / 1	155	100	180.697794%	-0.002453	-0.012103	0.002403	0.001496	-0.000025
XSP6Jan21C372.00	CALL	372.00	$5.89	$0.07 / 1	$20.00 / 1	148	118	109.747455%	0.814095	-0.425476	0.084352	0.052526	0.008274
XSP6Jan21P370.00	PUT	370.00	$0.28	$0.01 / 884	$20.00 / 1	82	229	157.709112%	-0.063050	-0.196473	0.039012	0.024293	-0.000650
XSP6Jan21P360.00	PUT	360.00	$0.01	$0.01 / 800	$20.00 / 1	79	133	213.310429%	-0.000001	-0.000007	0.000001	0.000001	0.000000
XSP6Jan21C379.00	CALL	379.00	$0.03	$0.01 / 720	$0.50 / 4	57	18	19.156759%	0.095387	-0.269110	0.053409	0.033258	0.000976
XSP6Jan21C375.00	CALL	375.00	$0.20	$0.02 / 206	$0.73 / 2	49	321	5.919960%	0.477914	-0.632498	0.125495	0.078146	0.004875
XSP6Jan21P369.00	PUT	369.00	$0.08	$0.01 / 784	$20.00 / 1	35	253	163.579117%	-0.032211	-0.114507	0.022736	0.014158	-0.000332
XSP6Jan21C380.00	CALL	380.00	$0.52	$0.01 / 752	$20.00 / 1	32	55	157.741864%	0.052675	-0.170646	0.033869	0.021090	0.000539
XSP6Jan21P367.00	PUT	367.00	$0.01	$0.01 / 42	$0.04 / 1	22	17	19.267923%	-0.006369	-0.028445	0.005648	0.003517	-0.000066
XSP6Jan21P368.00	PUT	368.00	$0.01	$0.01 / 800	$20.00 / 1	13	67	169.361688%	-0.015015	-0.060143	0.011942	0.007436	-0.000155
XSP6Jan21C370.00	CALL	370.00	$7.29	$0.93 / 1	$20.00 / 1	12	64	100.643971%	0.936950	-0.197163	0.039012	0.024293	0.009487
XSP6Jan21C371.00	CALL	371.00	$1.97	$1.07 / 1	$20.00 / 1	11	385	109.096804%	0.887042	-0.304753	0.060377	0.037597	0.009000
XSP6Jan21P363.00	PUT	363.00	$0.01	$0.01 / 800	$0.03 / 1	11	14	26.810061%	-0.000077	-0.000490	0.000097	0.000061	-0.000001
XSP6Jan21C385.00	CALL	385.00	$0.01	$0.01 / 4	$20.00 / 1	8	36	183.300675%	0.000781	-0.004256	0.000845	0.000526	0.000008
XSP6Jan21P357.00	PUT	357.00	$0.02	$0.01 / 800	$20.00 / 1	8	333	229.039728%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P354.00	PUT	354.00	$0.01	$0.01 / 800	$20.00 / 1	7	13	244.489032%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P352.00	PUT	352.00	$0.01	$0.01 / 4	$20.00 / 1	7	15	254.660594%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C384.00	CALL	384.00	$0.01		$20.00 / 1	5	8	307.302759%	0.002145	-0.010725	0.002129	0.001326	0.000022
XSP6Jan21P347.00	PUT	347.00	$0.01	$0.01 / 2	$20.00 / 1	4	463	279.739081%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P339.00	PUT	339.00	$0.01	$0.01 / 4	$20.00 / 1	4	4	319.127648%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P381.00	PUT	381.00	$3.00	$1.54 / 1	$20.00 / 1	3	0	92.004402%	-0.973184	-0.097669	0.019526	0.012159	-0.010164
XSP6Jan21P344.00	PUT	344.00	$0.01	$0.01 / 3	$20.00 / 1	3	8	294.595573%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C386.00	CALL	386.00	$0.01		$20.00 / 1	2	14	317.635357%	0.000261	-0.001541	0.000306	0.000190	0.000003
XSP6Jan21C381.00	CALL	381.00	$0.04	$0.01 / 752	$20.00 / 1	2	48	163.061322%	0.026816	-0.098379	0.019526	0.012159	0.000274
XSP6Jan21C369.00	CALL	369.00	$8.32	$1.49 / 1	$20.00 / 1	2	123	96.376463%	0.967789	-0.115195	0.022736	0.014158	0.009778
XSP6Jan21P361.00	PUT	361.00	$0.02	$0.01 / 1	$0.02 / 1	2	56	29.732163%	-0.000005	-0.000034	0.000007	0.000004	0.000000
XSP6Jan21P359.00	PUT	359.00	$0.01	$0.01 / 1	$20.00 / 1	1	12	218.588667%	-0.000001	-0.000001	0.000001	0.000000	0.000000
XSP6Jan21C470.00	CALL	470.00			$20.00 / 1	0	2	628.766153%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P470.00	PUT	470.00		$85.15 / 1	$105.15 / 1	0	0	178.326741%	-1.000000	0.000876	0.000001	0.000000	-0.012877
XSP6Jan21C460.00	CALL	460.00			$20.00 / 1	0	0	599.242123%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P460.00	PUT	460.00		$75.17 / 1	$95.17 / 1	0	0	163.513490%	-1.000000	0.000857	0.000001	0.000000	-0.012603
XSP6Jan21C450.00	CALL	450.00			$20.00 / 1	0	0	568.301813%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P450.00	PUT	450.00		$65.10 / 1	$85.10 / 1	0	0	148.183213%	-1.000000	0.000838	0.000001	0.000000	-0.012329
XSP6Jan21C445.00	CALL	445.00			$20.00 / 1	0	0	552.245529%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P445.00	PUT	445.00		$60.14 / 1	$80.14 / 1	0	0	173.710654%	-1.000000	0.000829	0.000001	0.000000	-0.012192
XSP6Jan21C440.00	CALL	440.00			$20.00 / 1	0	0	535.764762%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P440.00	PUT	440.00		$55.16 / 1	$75.16 / 1	0	0	159.427952%	-1.000000	0.000820	0.000001	0.000000	-0.012055
XSP6Jan21C435.00	CALL	435.00			$20.00 / 1	0	0	518.824593%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P435.00	PUT	435.00		$49.97 / 1	$69.97 / 1	0	0	152.757189%	-1.000000	0.000810	0.000001	0.000000	-0.011918
XSP6Jan21C430.00	CALL	430.00			$20.00 / 1	0	0	501.397458%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P430.00	PUT	430.00		$44.98 / 1	$64.98 / 1	0	0	143.014760%	-1.000000	0.000801	0.000001	0.000000	-0.011781
XSP6Jan21C425.00	CALL	425.00			$20.00 / 1	0	0	483.439337%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P425.00	PUT	425.00		$40.01 / 1	$60.01 / 1	0	0	121.918512%	-1.000000	0.000792	0.000001	0.000000	-0.011644
XSP6Jan21C420.00	CALL	420.00	$0.04		$20.00 / 1	0	7	464.904274%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P420.00	PUT	420.00		$35.03 / 1	$55.03 / 1	0	0	111.909438%	-1.000000	0.000782	0.000001	0.000000	-0.011507
XSP6Jan21C415.00	CALL	415.00	$0.02		$20.00 / 1	0	7	445.737867%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P415.00	PUT	415.00		$30.01 / 1	$50.01 / 1	0	0	102.420466%	-1.000000	0.000773	0.000001	0.000000	-0.011370
XSP6Jan21C410.00	CALL	410.00	$0.06		$20.00 / 1	0	8	425.874996%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P410.00	PUT	410.00		$25.11 / 1	$45.11 / 1	0	0	89.426835%	-1.000000	0.000764	0.000001	0.000000	-0.011233
XSP6Jan21C407.00	CALL	407.00			$20.00 / 1	0	0	413.591510%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P407.00	PUT	407.00		$22.08 / 1	$42.08 / 1	0	0	106.698179%	-1.000000	0.000758	0.000001	0.000000	-0.011151
XSP6Jan21C406.00	CALL	406.00			$20.00 / 1	0	0	409.432565%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P406.00	PUT	406.00		$21.10 / 1	$41.10 / 1	0	0	84.886754%	-1.000000	0.000756	0.000001	0.000000	-0.011123
XSP6Jan21C405.00	CALL	405.00			$20.00 / 1	0	0	405.234357%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P405.00	PUT	405.00		$20.01 / 1	$40.01 / 1	0	0	70.838951%	-1.000000	0.000755	0.000001	0.000000	-0.011096
XSP6Jan21C404.00	CALL	404.00			$20.00 / 1	0	0	401.006086%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P404.00	PUT	404.00		$19.24 / 1	$39.24 / 1	0	0	63.016756%	-1.000000	0.000753	0.000001	0.000000	-0.011068
XSP6Jan21C403.00	CALL	403.00			$20.00 / 1	0	0	396.741902%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P403.00	PUT	403.00		$18.46 / 1	$38.46 / 1	0	0	79.747344%	-1.000000	0.000751	0.000001	0.000000	-0.011041
XSP6Jan21C402.00	CALL	402.00			$20.00 / 1	0	0	392.440907%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P402.00	PUT	402.00		$17.34 / 1	$37.34 / 1	0	0	69.855742%	-1.000000	0.000749	0.000001	0.000000	-0.011014
XSP6Jan21C401.00	CALL	401.00			$20.00 / 1	0	0	388.102151%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P401.00	PUT	401.00		$16.33 / 1	$36.33 / 1	0	0	67.024516%	-1.000000	0.000747	0.000001	0.000000	-0.010986
XSP6Jan21C400.00	CALL	400.00			$20.00 / 1	0	0	383.724626%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P400.00	PUT	400.00		$15.13 / 1	$35.13 / 1	0	0	68.562605%	-1.000000	0.000745	0.000001	0.000000	-0.010959
XSP6Jan21C399.00	CALL	399.00			$20.00 / 1	0	0	379.307268%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P399.00	PUT	399.00		$13.85 / 1	$33.85 / 1	0	0	84.014175%	-1.000000	0.000743	0.000001	0.000000	-0.010931
XSP6Jan21C398.00	CALL	398.00			$20.00 / 1	0	0	374.848948%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P398.00	PUT	398.00		$12.98 / 1	$32.98 / 1	0	0	79.109347%	-1.000000	0.000741	0.000001	0.000000	-0.010904
XSP6Jan21C397.00	CALL	397.00			$20.00 / 1	0	0	370.348471%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P397.00	PUT	397.00		$12.08 / 1	$32.08 / 1	0	0	50.966197%	-1.000000	0.000740	0.000001	0.000000	-0.010877
XSP6Jan21C396.00	CALL	396.00	$0.46		$20.00 / 1	0	10	365.804572%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P396.00	PUT	396.00		$10.98 / 1	$30.98 / 1	0	0	55.334843%	-1.000000	0.000738	0.000001	0.000000	-0.010849
XSP6Jan21C395.00	CALL	395.00			$20.00 / 1	0	0	361.215906%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P395.00	PUT	395.00		$10.14 / 1	$30.14 / 1	0	0	59.605321%	-1.000000	0.000736	0.000001	0.000000	-0.010822
XSP6Jan21C394.00	CALL	394.00	$0.02		$20.00 / 1	0	7	356.581049%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P394.00	PUT	394.00		$9.09 / 1	$29.09 / 1	0	0	57.278580%	-1.000000	0.000734	0.000001	0.000000	-0.010795
XSP6Jan21C393.00	CALL	393.00			$20.00 / 1	0	0	351.900202%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21P393.00	PUT	393.00		$7.97 / 1	$27.97 / 1	0	0	40.737699%	-1.000000	0.000732	0.000001	0.000000	-0.010767
XSP6Jan21C392.00	CALL	392.00			$20.00 / 1	0	0	347.165747%	0.000001	-0.000001	0.000001	0.000000	0.000000
XSP6Jan21P392.00	PUT	392.00		$7.12 / 1	$27.12 / 1	0	0	49.612336%	-1.000000	0.000730	0.000001	0.000000	-0.010740
XSP6Jan21C391.00	CALL	391.00	$0.09		$20.00 / 1	0	0	342.383660%	0.000001	-0.000002	0.000001	0.000000	0.000000
XSP6Jan21P391.00	PUT	391.00		$6.05 / 1	$26.05 / 1	0	0	50.157987%	-1.000000	0.000726	0.000001	0.000000	-0.010712
XSP6Jan21C390.00	CALL	390.00	$0.16		$0.30 / 1	0	20	50.720840%	0.000001	-0.000011	0.000002	0.000001	0.000000
XSP6Jan21P390.00	PUT	390.00		$4.94 / 1	$24.94 / 1	0	0	57.963043%	-0.999999	0.000716	0.000002	0.000001	-0.010685
XSP6Jan21C389.00	CALL	389.00	$0.13		$20.00 / 1	0	6	332.656102%	0.000006	-0.000043	0.000008	0.000005	0.000000
XSP6Jan21P389.00	PUT	389.00		$4.11 / 1	$24.11 / 1	0	0	55.187936%	-0.999994	0.000682	0.000008	0.000005	-0.010657
XSP6Jan21C388.00	CALL	388.00	$0.24		$20.00 / 1	0	21	327.707397%	0.000023	-0.000154	0.000031	0.000019	0.000000
XSP6Jan21P388.00	PUT	388.00		$3.09 / 1	$23.09 / 1	0	0	42.779567%	-0.999977	0.000569	0.000031	0.000019	-0.010630
XSP6Jan21C387.00	CALL	387.00	$0.03		$20.00 / 1	0	8	322.704550%	0.000080	-0.000510	0.000101	0.000063	0.000001
XSP6Jan21P387.00	PUT	387.00		$2.11 / 1	$22.11 / 1	0	0	49.499259%	-0.999920	0.000211	0.000101	0.000063	-0.010602
XSP6Jan21P386.00	PUT	386.00		$0.84 / 1	$20.84 / 1	0	0	50.773770%	-0.999739	-0.000822	0.000306	0.000190	-0.010573
XSP6Jan21P385.00	PUT	385.00		$5.02 / 1	$20.00 / 1	0	0	77.046353%	-0.999219	-0.003539	0.000845	0.000526	-0.010540
XSP6Jan21P384.00	PUT	384.00		$4.02 / 1	$20.00 / 1	0	0	80.690400%	-0.997855	-0.010010	0.002129	0.001326	-0.010499
XSP6Jan21C383.00	CALL	383.00	$0.08	$0.01 / 2	$20.00 / 1	0	22	173.372972%	0.005417	-0.024645	0.004892	0.003046	0.000055
XSP6Jan21P383.00	PUT	383.00		$3.07 / 1	$20.00 / 1	0	0	84.107798%	-0.994583	-0.023932	0.004892	0.003046	-0.010438
XSP6Jan21C382.00	CALL	382.00	$0.08	$0.01 / 784	$20.00 / 1	0	47	168.268776%	0.012568	-0.051603	0.010242	0.006378	0.000129
XSP6Jan21P382.00	PUT	382.00		$2.10 / 1	$20.00 / 1	0	0	86.887255%	-0.987432	-0.050891	0.010242	0.006378	-0.010337
XSP6Jan21P380.00	PUT	380.00		$0.96 / 1	$20.00 / 1	0	0	96.515183%	-0.947325	-0.169938	0.033869	0.021090	-0.009872
XSP6Jan21P379.00	PUT	379.00	$5.78	$0.49 / 1	$20.00 / 1	0	1	101.353578%	-0.904613	-0.268404	0.053409	0.033258	-0.009408
XSP6Jan21C368.00	CALL	368.00	$2.96	$2.13 / 1	$20.00 / 1	0	5	92.197313%	0.984985	-0.060829	0.011942	0.007436	0.009928
XSP6Jan21C367.00	CALL	367.00	$5.85	$2.93 / 1	$20.00 / 1	0	1	88.638850%	0.993631	-0.029128	0.005648	0.003517	0.009989
XSP6Jan21C366.00	CALL	366.00		$3.96 / 1	$20.00 / 1	0	0	86.237270%	0.997547	-0.012785	0.002403	0.001496	0.010002
XSP6Jan21C365.00	CALL	365.00	$10.05	$0.08 / 1	$20.08 / 1	0	0	36.618520%	0.999144	-0.005309	0.000919	0.000572	0.009991
XSP6Jan21C364.00	CALL	364.00		$1.08 / 1	$21.08 / 1	0	1	39.456621%	0.999730	-0.002268	0.000316	0.000197	0.009970
XSP6Jan21P364.00	PUT	364.00	$1.25	$0.01 / 800	$2.00 / 1	0	22	58.104659%	-0.000270	-0.001590	0.000316	0.000197	-0.000003
XSP6Jan21C363.00	CALL	363.00		$2.01 / 1	$22.01 / 1	0	0	39.476318%	0.999923	-0.001166	0.000097	0.000061	0.009944
XSP6Jan21C362.00	CALL	362.00		$3.00 / 1	$23.00 / 1	0	1	41.677169%	0.999980	-0.000810	0.000027	0.000017	0.009918
XSP6Jan21P362.00	PUT	362.00	$1.08	$0.01 / 800	$20.00 / 1	0	9	202.634025%	-0.000020	-0.000135	0.000027	0.000017	0.000000
XSP6Jan21C361.00	CALL	361.00		$4.08 / 1	$24.08 / 1	0	0	47.797629%	0.999995	-0.000706	0.000007	0.000004	0.009890
XSP6Jan21C360.00	CALL	360.00		$5.08 / 1	$25.08 / 1	0	0	50.532091%	0.999999	-0.000678	0.000001	0.000001	0.009863
XSP6Jan21C359.00	CALL	359.00		$5.78 / 1	$25.78 / 1	0	0	57.819822%	1.000000	-0.000670	0.000001	0.000000	0.009836
XSP6Jan21C358.00	CALL	358.00		$7.17 / 1	$27.17 / 1	0	0	59.663956%	1.000000	-0.000667	0.000001	0.000000	0.009808
XSP6Jan21P358.00	PUT	358.00	$0.57	$0.01 / 800	$20.00 / 1	0	4	223.830879%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C357.00	CALL	357.00		$8.17 / 1	$28.17 / 1	0	0	62.466665%	1.000000	-0.000665	0.000001	0.000000	0.009781
XSP6Jan21C356.00	CALL	356.00		$9.17 / 1	$29.17 / 1	0	0	65.252244%	1.000000	-0.000663	0.000001	0.000000	0.009753
XSP6Jan21P356.00	PUT	356.00	$0.44	$0.01 / 1,000	$20.00 / 1	0	11	234.217605%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C355.00	CALL	355.00		$10.20 / 1	$30.20 / 1	0	0	69.258500%	1.000000	-0.000661	0.000001	0.000000	0.009726
XSP6Jan21P355.00	PUT	355.00	$0.38	$0.01 / 900	$20.00 / 1	0	19	239.366703%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C354.00	CALL	354.00		$10.67 / 1	$30.67 / 1	0	0	72.145045%	1.000000	-0.000660	0.000001	0.000000	0.009699
XSP6Jan21C353.00	CALL	353.00		$12.20 / 1	$32.20 / 1	0	0	74.837888%	1.000000	-0.000658	0.000001	0.000000	0.009671
XSP6Jan21P353.00	PUT	353.00	$0.26	$0.01 / 800	$20.00 / 1	0	5	249.586433%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C352.00	CALL	352.00		$13.17 / 1	$33.17 / 1	0	0	76.277246%	1.000000	-0.000656	0.000001	0.000000	0.009644
XSP6Jan21C351.00	CALL	351.00		$13.94 / 1	$33.94 / 1	0	0	65.249201%	1.000000	-0.000654	0.000001	0.000000	0.009616
XSP6Jan21P351.00	PUT	351.00	$0.29	$0.01 / 1,200	$20.00 / 1	0	5	259.713060%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C350.00	CALL	350.00		$15.17 / 1	$35.17 / 1	0	0	81.734851%	1.000000	-0.000652	0.000001	0.000000	0.009589
XSP6Jan21P350.00	PUT	350.00	$0.23	$0.01 / 1,116	$20.00 / 1	0	78	264.745243%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C349.00	CALL	349.00		$16.60 / 1	$36.60 / 1	0	0	101.228075%	1.000000	-0.000650	0.000001	0.000000	0.009562
XSP6Jan21P349.00	PUT	349.00	$3.00	$0.01 / 800	$20.00 / 1	0	2	269.763427%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C348.00	CALL	348.00		$17.67 / 1	$37.67 / 1	0	0	106.581578%	1.000000	-0.000648	0.000001	0.000000	0.009534
XSP6Jan21P348.00	PUT	348.00	$0.21	$0.01 / 800	$20.00 / 1	0	3	274.758774%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C347.00	CALL	347.00	$22.21	$18.46 / 1	$38.46 / 1	0	1	102.347186%	1.000000	-0.000646	0.000001	0.000000	0.009507
XSP6Jan21C346.00	CALL	346.00		$19.10 / 1	$39.10 / 1	0	0	88.708667%	1.000000	-0.000645	0.000001	0.000000	0.009479
XSP6Jan21P346.00	PUT	346.00	$0.18	$0.01 / 800	$20.00 / 1	0	6	284.704842%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C345.00	CALL	345.00		$19.91 / 1	$39.91 / 1	0	0	76.289492%	1.000000	-0.000643	0.000001	0.000000	0.009452
XSP6Jan21P345.00	PUT	345.00	$0.12		$20.00 / 1	0	9	437.249736%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C344.00	CALL	344.00		$20.92 / 1	$40.92 / 1	0	0	79.712891%	1.000000	-0.000641	0.000001	0.000000	0.009425
XSP6Jan21C343.00	CALL	343.00		$21.89 / 1	$41.89 / 1	0	0	78.280742%	1.000000	-0.000639	0.000001	0.000000	0.009397
XSP6Jan21P343.00	PUT	343.00	$0.13		$20.00 / 1	0	1	448.744125%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C342.00	CALL	342.00		$22.99 / 1	$42.99 / 1	0	0	91.169816%	1.000000	-0.000637	0.000001	0.000000	0.009370
XSP6Jan21P342.00	PUT	342.00	$2.00		$20.00 / 1	0	1	454.478665%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C341.00	CALL	341.00		$23.93 / 1	$43.93 / 1	0	0	87.782550%	1.000000	-0.000635	0.000001	0.000000	0.009342
XSP6Jan21P341.00	PUT	341.00	$0.20		$20.00 / 1	0	3	460.210701%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C340.00	CALL	340.00		$24.88 / 1	$44.88 / 1	0	0	83.408659%	1.000000	-0.000633	0.000001	0.000000	0.009315
XSP6Jan21P340.00	PUT	340.00	$0.11		$0.40 / 1	0	9	110.986649%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C339.00	CALL	339.00		$25.69 / 1	$45.69 / 1	0	0	83.031720%	1.000000	-0.000632	0.000001	0.000000	0.009288
XSP6Jan21C338.00	CALL	338.00		$27.00 / 1	$47.00 / 1	0	0	101.854087%	1.000000	-0.000630	0.000001	0.000000	0.009260
XSP6Jan21P338.00	PUT	338.00			$20.00 / 1	0	0	477.354496%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C337.00	CALL	337.00		$27.86 / 1	$47.86 / 1	0	0	86.141859%	1.000000	-0.000628	0.000001	0.000000	0.009233
XSP6Jan21P337.00	PUT	337.00	$0.08		$20.00 / 1	0	6	483.059512%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C336.00	CALL	336.00		$28.82 / 1	$48.82 / 1	0	0	73.751997%	1.000000	-0.000626	0.000001	0.000000	0.009205
XSP6Jan21P336.00	PUT	336.00	$1.27		$20.00 / 1	0	2	488.760380%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C335.00	CALL	335.00		$29.85 / 1	$49.85 / 1	0	0	87.944401%	1.000000	-0.000624	0.000001	0.000000	0.009178
XSP6Jan21P335.00	PUT	335.00	$0.09		$20.00 / 1	0	22	494.457671%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C334.00	CALL	334.00		$30.89 / 1	$50.89 / 1	0	0	98.328378%	1.000000	-0.000622	0.000001	0.000000	0.009151
XSP6Jan21P334.00	PUT	334.00			$20.00 / 1	0	0	500.151938%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C333.00	CALL	333.00		$31.89 / 1	$51.89 / 1	0	0	100.560322%	1.000000	-0.000620	0.000001	0.000000	0.009123
XSP6Jan21P333.00	PUT	333.00			$20.00 / 1	0	0	505.843716%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C332.00	CALL	332.00		$32.94 / 1	$52.94 / 1	0	0	110.049233%	1.000000	-0.000619	0.000001	0.000000	0.009096
XSP6Jan21P332.00	PUT	332.00	$1.31		$20.00 / 1	0	3	511.533523%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C331.00	CALL	331.00		$33.86 / 1	$53.86 / 1	0	0	98.893608%	1.000000	-0.000617	0.000001	0.000000	0.009068
XSP6Jan21P331.00	PUT	331.00	$1.23		$20.00 / 1	0	10	517.221861%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C330.00	CALL	330.00		$34.85 / 1	$54.85 / 1	0	0	98.351581%	1.000000	-0.000615	0.000001	0.000000	0.009041
XSP6Jan21P330.00	PUT	330.00	$0.17		$20.00 / 1	0	12	522.909217%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C325.00	CALL	325.00		$39.86 / 1	$59.86 / 1	0	0	111.721686%	1.000000	-0.000605	0.000001	0.000000	0.008904
XSP6Jan21P325.00	PUT	325.00	$0.05		$20.00 / 1	0	1	551.347331%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C320.00	CALL	320.00		$44.88 / 1	$64.88 / 1	0	0	127.599976%	1.000000	-0.000596	0.000001	0.000000	0.008767
XSP6Jan21P320.00	PUT	320.00	$0.04		$20.00 / 1	0	11	579.826664%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C315.00	CALL	315.00		$49.97 / 1	$69.97 / 1	0	0	154.921631%	1.000000	-0.000587	0.000001	0.000000	0.008630
XSP6Jan21P315.00	PUT	315.00	$0.34		$20.00 / 1	0	0	608.395534%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C310.00	CALL	310.00		$54.93 / 1	$74.93 / 1	0	0	160.795586%	1.000000	-0.000578	0.000001	0.000000	0.008493
XSP6Jan21P310.00	PUT	310.00			$20.00 / 1	0	0	637.097513%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C305.00	CALL	305.00		$59.98 / 1	$79.98 / 1	0	0	181.271038%	1.000000	-0.000568	0.000001	0.000000	0.008356
XSP6Jan21P305.00	PUT	305.00	$0.12		$20.00 / 1	0	1	665.972577%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C300.00	CALL	300.00		$65.01 / 1	$85.01 / 1	0	0	198.441666%	1.000000	-0.000559	0.000001	0.000000	0.008219
XSP6Jan21P300.00	PUT	300.00	$0.08		$20.00 / 1	0	20	695.058003%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C295.00	CALL	295.00		$69.84 / 1	$89.84 / 1	0	0	168.422166%	1.000000	-0.000550	0.000001	0.000000	0.008082
XSP6Jan21P295.00	PUT	295.00	$0.01		$20.00 / 1	0	1	724.394072%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C290.00	CALL	290.00		$74.88 / 1	$94.88 / 1	0	0	196.615116%	1.000000	-0.000540	0.000001	0.000000	0.007945
XSP6Jan21P290.00	PUT	290.00			$20.00 / 1	0	0	754.007017%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C285.00	CALL	285.00		$79.91 / 1	$99.91 / 1	0	0	217.566119%	1.000000	-0.000531	0.000001	0.000000	0.007808
XSP6Jan21P285.00	PUT	285.00			$20.00 / 1	0	0	783.934581%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C280.00	CALL	280.00		$84.91 / 1	$104.91 / 1	0	0	230.134465%	1.000000	-0.000522	0.000001	0.000000	0.007671
XSP6Jan21P280.00	PUT	280.00			$20.00 / 1	0	0	814.208810%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C275.00	CALL	275.00		$89.90 / 1	$109.90 / 1	0	0	239.868359%	1.000000	-0.000512	0.000001	0.000000	0.007534
XSP6Jan21P275.00	PUT	275.00			$20.00 / 1	0	0	844.862300%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP6Jan21C270.00	CALL	270.00		$94.83 / 1	$114.83 / 1	0	0	216.116538%	1.000000	-0.000503	0.000000	0.000000	0.007397
XSP6Jan21P270.00	PUT	270.00			$20.00 / 1	0	0	875.927778%	-0.000001	0.000000	0.000000	0.000000	0.000000
XSP6Jan21C265.00	CALL	265.00		$99.83 / 1	$119.83 / 1	0	0	227.494144%	1.000000	-0.000494	0.000000	0.000000	0.007260
XSP6Jan21P265.00	PUT	265.00			$20.00 / 1	0	0	907.438386%	-0.000001	0.000000	0.000000	0.000000	0.000000
XSP6Jan21C260.00	CALL	260.00		$100.10 / 1	$132.10 / 1	0	0	415.321838%	1.000000	-0.000484	0.000000	0.000000	0.007123
XSP6Jan21P260.00	PUT	260.00			$20.00 / 1	0	0	939.427935%	-0.000001	0.000000	0.000000	0.000000	0.000000
XSP6Jan21C255.00	CALL	255.00		$104.01 / 1	$136.01 / 1	0	0	322.188444%	1.000000	-0.000475	0.000000	0.000000	0.006986
XSP6Jan21P255.00	PUT	255.00			$20.00 / 1	0	0	971.931158%	-0.000001	0.000000	0.000000	0.000000	0.000000
XSP6Jan21C250.00	CALL	250.00		$108.85 / 1	$140.85 / 1	0	0	280.706620%	1.000000	-0.000466	0.000000	0.000000	0.006849
XSP6Jan21P250.00	PUT	250.00			$20.00 / 1	0	0	1004.983954%	-0.000001	0.000000	0.000000	0.000000	0.000000
XSP6Jan21C245.00	CALL	245.00		$113.85 / 1	$145.85 / 1	0	0	293.610530%	1.000000	-0.000456	0.000000	0.000000	0.006712
XSP6Jan21P245.00	PUT	245.00			$20.00 / 1	0	0	1038.623640%	-0.000001	0.000000	0.000000	0.000000	0.000000
XSP6Jan21C240.00	CALL	240.00		$118.87 / 1	$150.87 / 1	0	0	319.642196%	1.000000	-0.000447	0.000000	0.000000	0.006575
XSP6Jan21P240.00	PUT	240.00			$20.00 / 1	0	0	1072.889202%	-0.000001	0.000000	0.000000	0.000000	0.000000