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

XSP.IN Option Chain

End of day data from January 5, 2022 for XSP.IN options expired on January 5, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $397.38 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP5Jan22P479.00	PUT	479.00	$6.82	$5.00 / 1	$12.00 / 1	179	133	22.865498%	-0.994968	-0.024264	0.004237	0.003578	-0.013059
XSP5Jan22P478.00	PUT	478.00	$5.55	$4.25 / 1	$9.05 / 1	155	235	12.648737%	-0.988913	-0.049353	0.008496	0.007174	-0.012953
XSP5Jan22C481.00	CALL	481.00	$0.01		$4.80 / 1	152	146	93.228862%	0.000832	-0.004883	0.000829	0.000700	0.000011
XSP5Jan22P475.00	PUT	475.00	$2.35	$1.25 / 1	$6.05 / 1	152	137	7.615172%	-0.922934	-0.247361	0.042106	0.035557	-0.012024
XSP5Jan22P474.00	PUT	474.00	$1.97	$0.25 / 1	$5.05 / 1	139	17	5.821453%	-0.872114	-0.358321	0.060939	0.051461	-0.011345
XSP5Jan22C479.00	CALL	479.00	$0.01		$4.80 / 1	135	131	86.108652%	0.005032	-0.024960	0.004237	0.003578	0.000065
XSP5Jan22P470.00	PUT	470.00	$0.05		$0.15 / 1	128	128	1.866079%	-0.490328	-0.684078	0.116203	0.098129	-0.006351
XSP5Jan22P476.00	PUT	476.00	$3.00	$2.25 / 1	$7.05 / 1	120	172	18.205234%	-0.956655	-0.157160	0.026796	0.022628	-0.012485
XSP5Jan22P480.00	PUT	480.00	$7.40	$5.00 / 1	$14.80 / 1	82	103	25.347754%	-0.997877	-0.010792	0.001950	0.001647	-0.013123
XSP5Jan22P472.00	PUT	472.00	$1.20	$0.01 / 1	$4.79 / 1	81	248	12.157811%	-0.711348	-0.585646	0.099516	0.084038	-0.009231
XSP5Jan22P477.00	PUT	477.00	$4.39	$3.25 / 1	$8.05 / 1	78	94	16.458898%	-0.977280	-0.091873	0.015714	0.013270	-0.012777
XSP5Jan22C482.00	CALL	482.00	$0.01		$4.80 / 1	73	58	96.686996%	0.000303	-0.001917	0.000325	0.000275	0.000004
XSP5Jan22C478.00	CALL	478.00	$0.16		$4.80 / 1	67	43	82.434002%	0.011087	-0.050047	0.008496	0.007174	0.000142
XSP5Jan22P473.00	PUT	473.00	$1.52		$4.80 / 1	65	26	31.676359%	-0.801556	-0.477630	0.081188	0.068560	-0.010414
XSP5Jan22C477.00	CALL	477.00	$0.60		$4.80 / 1	50	7	78.672214%	0.022720	-0.092566	0.015714	0.013270	0.000292
XSP5Jan22C480.00	CALL	480.00	$0.04		$0.03 / 1	44	26	18.961130%	0.002123	-0.011489	0.001950	0.001647	0.000027
XSP5Jan22C476.00	CALL	476.00	$0.04		$0.80 / 160	35	7	28.647991%	0.043345	-0.157851	0.026796	0.022628	0.000557
XSP5Jan22P471.00	PUT	471.00	$0.40		$4.80 / 1	31	83	43.962291%	-0.605207	-0.660254	0.112171	0.094725	-0.007846
XSP5Jan22C473.00	CALL	473.00	$0.38		$4.80 / 1	22	34	62.503306%	0.198444	-0.478317	0.081188	0.068560	0.002545
XSP5Jan22C483.00	CALL	483.00	$0.10		$0.15 / 1	20	46	30.949057%	0.000103	-0.000696	0.000118	0.000100	0.000001
XSP5Jan22P482.00	PUT	482.00	$10.43	$6.80 / 1	$16.80 / 2	19	16	16.244640%	-0.999697	-0.001217	0.000325	0.000275	-0.013202
XSP5Jan22C475.00	CALL	475.00	$0.06		$0.25 / 154	18	4	17.009152%	0.077066	-0.248051	0.042106	0.035557	0.000989
XSP5Jan22P481.00	PUT	481.00	$6.43	$5.80 / 1	$15.80 / 2	17	70	26.203603%	-0.999168	-0.004184	0.000829	0.000700	-0.013167
XSP5Jan22C474.00	CALL	474.00	$0.04		$4.80 / 1	14	2	66.746901%	0.127886	-0.359009	0.060939	0.051461	0.001641
XSP5Jan22C472.00	CALL	472.00	$0.30		$0.35 / 152	13	3	10.604076%	0.288652	-0.586331	0.099516	0.084038	0.003701
XSP5Jan22P469.00	PUT	469.00	$0.04		$0.05 / 1	12	1,428	3.629304%	-0.376016	-0.651023	0.110577	0.093379	-0.004867
XSP5Jan22C485.00	CALL	485.00	$0.01		$4.80 / 1	10	24	106.723266%	0.000009	-0.000073	0.000012	0.000010	0.000000
XSP5Jan22C466.00	CALL	466.00	$9.33	$2.95 / 1	$7.75 / 1	6	6	29.331143%	0.883929	-0.335894	0.056928	0.048074	0.011267
XSP5Jan22C410.00	CALL	410.00	$65.35	$55.20 / 2	$65.20 / 1	6	6	118.250674%	1.000000	-0.000595	0.000001	0.000000	0.011233
XSP5Jan22C487.00	CALL	487.00	$0.18		$4.80 / 1	5	8	113.163972%	0.000001	-0.000006	0.000001	0.000001	0.000000
XSP5Jan22C486.00	CALL	486.00	$0.15		$4.80 / 1	5	7	109.966377%	0.000003	-0.000021	0.000004	0.000003	0.000000
XSP5Jan22P466.00	PUT	466.00	$0.60		$4.80 / 1	5	17	67.920017%	-0.116071	-0.335217	0.056928	0.048074	-0.001500
XSP5Jan22C484.00	CALL	484.00	$0.03		$4.80 / 1	1	17	103.431679%	0.000032	-0.000234	0.000040	0.000033	0.000000
XSP5Jan22P468.00	PUT	468.00	$0.30		$4.80 / 1	1	54	58.981597%	-0.271494	-0.568793	0.096603	0.081578	-0.003512
XSP5Jan22P467.00	PUT	467.00	$0.01		$4.80 / 1	1	132	63.526803%	-0.183724	-0.455977	0.077439	0.065395	-0.002376
XSP5Jan22P462.00	PUT	462.00	$0.45		$4.80 / 1	1	17	84.395503%	-0.008761	-0.040734	0.006917	0.005841	-0.000113
XSP5Jan22P451.00	PUT	451.00	$0.17		$4.80 / 1	1	2	124.836538%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C436.00	CALL	436.00	$39.93	$29.20 / 2	$39.20 / 1	1	1	70.643925%	1.000000	-0.000633	0.000001	0.000000	0.011945
XSP5Jan22P431.00	PUT	431.00	$0.21		$4.80 / 1	1	1	191.199305%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C425.00	CALL	425.00	$50.72	$40.20 / 2	$50.20 / 1	1	3	90.768480%	1.000000	-0.000617	0.000001	0.000000	0.011644
XSP5Jan22C550.00	CALL	550.00			$4.80 / 1	0	0	269.735417%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P550.00	PUT	550.00		$74.80 / 2	$84.80 / 2	0	0	107.415395%	-1.000000	0.000799	0.000001	0.000000	-0.015068
XSP5Jan22C545.00	CALL	545.00			$4.80 / 1	0	0	259.245386%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P545.00	PUT	545.00		$69.80 / 1	$79.80 / 2	0	0	101.726135%	-1.000000	0.000791	0.000001	0.000000	-0.014931
XSP5Jan22C540.00	CALL	540.00			$4.80 / 1	0	0	248.522428%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P540.00	PUT	540.00		$64.80 / 1	$74.80 / 2	0	0	95.948210%	-1.000000	0.000784	0.000001	0.000000	-0.014794
XSP5Jan22C535.00	CALL	535.00			$4.80 / 1	0	0	237.550049%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P535.00	PUT	535.00		$59.80 / 1	$69.80 / 2	0	0	82.639158%	-1.000000	0.000777	0.000001	0.000000	-0.014658
XSP5Jan22C530.00	CALL	530.00	$0.01		$4.80 / 1	0	43	226.309446%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P530.00	PUT	530.00		$54.80 / 1	$64.80 / 2	0	0	77.069102%	-1.000000	0.000770	0.000001	0.000000	-0.014521
XSP5Jan22C525.00	CALL	525.00			$4.80 / 1	0	0	214.771840%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P525.00	PUT	525.00		$49.80 / 1	$59.80 / 2	0	0	78.051198%	-1.000000	0.000762	0.000001	0.000000	-0.014384
XSP5Jan22C520.00	CALL	520.00			$4.80 / 1	0	0	202.919934%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P520.00	PUT	520.00		$44.80 / 1	$54.80 / 2	0	0	71.873646%	-1.000000	0.000755	0.000001	0.000000	-0.014247
XSP5Jan22C515.00	CALL	515.00			$4.80 / 1	0	0	190.716100%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P515.00	PUT	515.00		$39.80 / 1	$49.80 / 2	0	0	59.786171%	-1.000000	0.000748	0.000001	0.000000	-0.014110
XSP5Jan22C510.00	CALL	510.00	$0.01		$4.80 / 1	0	4	178.119548%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P510.00	PUT	510.00		$34.80 / 1	$44.80 / 2	0	0	53.810153%	-1.000000	0.000741	0.000001	0.000000	-0.013973
XSP5Jan22C505.00	CALL	505.00	$0.02		$4.80 / 1	0	1	165.081193%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P505.00	PUT	505.00		$29.80 / 1	$39.80 / 2	0	0	47.709717%	-1.000000	0.000733	0.000001	0.000000	-0.013836
XSP5Jan22C503.00	CALL	503.00			$4.80 / 1	0	0	159.723908%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P503.00	PUT	503.00		$27.80 / 1	$37.80 / 2	0	0	49.916001%	-1.000000	0.000730	0.000001	0.000000	-0.013781
XSP5Jan22C502.00	CALL	502.00	$0.02		$4.80 / 1	0	8	157.016623%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P502.00	PUT	502.00		$26.80 / 1	$36.80 / 2	0	0	48.573053%	-1.000000	0.000729	0.000001	0.000000	-0.013753
XSP5Jan22C501.00	CALL	501.00	$0.01		$4.80 / 1	0	2	154.285033%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P501.00	PUT	501.00		$25.80 / 1	$35.80 / 2	0	0	47.220363%	-1.000000	0.000727	0.000001	0.000000	-0.013726
XSP5Jan22C500.00	CALL	500.00	$0.01		$4.80 / 1	0	8	151.530479%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P500.00	PUT	500.00		$24.80 / 1	$34.80 / 2	0	0	45.861312%	-1.000000	0.000726	0.000001	0.000000	-0.013699
XSP5Jan22C499.00	CALL	499.00			$4.80 / 1	0	0	148.752142%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P499.00	PUT	499.00		$23.80 / 1	$33.80 / 2	0	0	44.495446%	-1.000000	0.000725	0.000001	0.000000	-0.013671
XSP5Jan22C498.00	CALL	498.00			$4.80 / 1	0	0	145.949152%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P498.00	PUT	498.00		$22.80 / 1	$32.80 / 2	0	0	43.122285%	-1.000000	0.000723	0.000001	0.000000	-0.013644
XSP5Jan22C497.00	CALL	497.00			$4.80 / 1	0	0	143.120584%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P497.00	PUT	497.00		$21.80 / 1	$31.80 / 2	0	0	41.741213%	-1.000000	0.000722	0.000001	0.000000	-0.013616
XSP5Jan22C496.00	CALL	496.00			$4.80 / 1	0	0	140.265446%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P496.00	PUT	496.00		$20.80 / 1	$30.80 / 2	0	0	40.350951%	-1.000000	0.000720	0.000001	0.000000	-0.013589
XSP5Jan22C495.00	CALL	495.00	$0.02		$4.80 / 1	0	4	137.382673%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P495.00	PUT	495.00		$19.80 / 1	$29.80 / 2	0	0	35.074339%	-1.000000	0.000719	0.000001	0.000000	-0.013562
XSP5Jan22C494.00	CALL	494.00			$4.80 / 1	0	0	134.471115%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P494.00	PUT	494.00		$18.80 / 2	$28.80 / 2	0	0	38.379632%	-1.000000	0.000717	0.000001	0.000000	-0.013534
XSP5Jan22C493.00	CALL	493.00	$0.11		$4.80 / 1	0	0	131.529529%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P493.00	PUT	493.00		$17.80 / 2	$27.80 / 2	0	0	36.132051%	-1.000000	0.000716	0.000001	0.000000	-0.013507
XSP5Jan22C492.00	CALL	492.00	$0.01		$4.80 / 1	0	1	128.556564%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P492.00	PUT	492.00		$16.80 / 1	$26.80 / 2	0	0	34.709222%	-1.000000	0.000714	0.000001	0.000000	-0.013479
XSP5Jan22C491.00	CALL	491.00	$0.01		$4.80 / 1	0	53	125.551597%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P491.00	PUT	491.00		$15.80 / 1	$25.80 / 2	0	0	33.272973%	-1.000000	0.000713	0.000001	0.000000	-0.013452
XSP5Jan22C490.00	CALL	490.00	$0.01		$4.80 / 1	0	123	122.507971%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P490.00	PUT	490.00		$14.80 / 2	$24.80 / 2	0	0	31.827432%	-1.000000	0.000711	0.000001	0.000000	-0.013425
XSP5Jan22C489.00	CALL	489.00	$0.02		$4.80 / 1	0	19	119.432581%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P489.00	PUT	489.00		$13.80 / 1	$23.80 / 2	0	0	30.371526%	-1.000000	0.000710	0.000001	0.000000	-0.013397
XSP5Jan22C488.00	CALL	488.00	$0.05		$4.80 / 1	0	12	116.318634%	0.000001	-0.000001	0.000001	0.000000	0.000000
XSP5Jan22P488.00	PUT	488.00		$12.80 / 2	$22.80 / 2	0	0	28.905095%	-1.000000	0.000707	0.000001	0.000000	-0.013370
XSP5Jan22P487.00	PUT	487.00		$11.80 / 2	$21.80 / 2	0	0	27.426400%	-0.999999	0.000702	0.000001	0.000001	-0.013342
XSP5Jan22P486.00	PUT	486.00	$6.44	$10.80 / 1	$20.80 / 2	0	1	25.934542%	-0.999997	0.000685	0.000004	0.000003	-0.013315
XSP5Jan22P485.00	PUT	485.00		$9.80 / 2	$19.80 / 2	0	0	21.672924%	-0.999991	0.000632	0.000012	0.000010	-0.013288
XSP5Jan22P484.00	PUT	484.00		$8.80 / 2	$18.80 / 2	0	0	20.276729%	-0.999968	0.000469	0.000040	0.000033	-0.013260
XSP5Jan22P483.00	PUT	483.00	$3.99	$7.80 / 2	$17.80 / 2	0	1	17.839096%	-0.999897	0.000006	0.000118	0.000100	-0.013232
XSP5Jan22C471.00	CALL	471.00	$5.29		$4.80 / 1	0	6	53.450067%	0.394793	-0.660938	0.112171	0.094725	0.005058
XSP5Jan22C470.00	CALL	470.00	$9.88		$4.80 / 1	0	16	48.543183%	0.509672	-0.684761	0.116203	0.098129	0.006525
XSP5Jan22C469.00	CALL	469.00	$1.73		$4.80 / 1	0	0	43.277828%	0.623984	-0.651705	0.110577	0.093379	0.007982
XSP5Jan22C468.00	CALL	468.00	$7.03	$0.96 / 1	$5.76 / 1	0	1	22.147703%	0.728506	-0.569472	0.096603	0.081578	0.009310
XSP5Jan22C467.00	CALL	467.00		$1.95 / 1	$6.75 / 1	0	0	25.787149%	0.816276	-0.456655	0.077439	0.065395	0.010419
XSP5Jan22C465.00	CALL	465.00	$12.81	$3.95 / 1	$8.75 / 1	0	7	32.724134%	0.931767	-0.226548	0.038357	0.032392	0.011858
XSP5Jan22P465.00	PUT	465.00	$0.18		$4.80 / 1	0	2,016	72.185147%	-0.068233	-0.225873	0.038357	0.032392	-0.000882
XSP5Jan22C464.00	CALL	464.00	$8.60	$4.95 / 1	$9.75 / 1	0	0	36.004246%	0.962783	-0.140090	0.023675	0.019993	0.012232
XSP5Jan22P464.00	PUT	464.00	$0.03		$4.80 / 1	0	11	76.345427%	-0.037217	-0.139416	0.023675	0.019993	-0.000481
XSP5Jan22C463.00	CALL	463.00	$7.17	$5.00 / 1	$13.60 / 1	0	2	51.199436%	0.981211	-0.079454	0.013378	0.011297	0.012442
XSP5Jan22P463.00	PUT	463.00			$4.80 / 1	0	0	80.410352%	-0.018789	-0.078782	0.013378	0.011297	-0.000243
XSP5Jan22C462.00	CALL	462.00	$8.00	$5.00 / 1	$14.20 / 1	0	0	45.705021%	0.991239	-0.041405	0.006917	0.005841	0.012544
XSP5Jan22C461.00	CALL	461.00	$5.90	$5.00 / 1	$14.20 / 1	0	5	33.145710%	0.996234	-0.019930	0.003271	0.002762	0.012582
XSP5Jan22P461.00	PUT	461.00	$2.70		$4.80 / 1	0	2	88.309772%	-0.003766	-0.019260	0.003271	0.002762	-0.000049
XSP5Jan22C460.00	CALL	460.00	$16.20	$5.20 / 2	$15.20 / 1	0	1	25.210377%	0.998510	-0.008991	0.001413	0.001193	0.012583
XSP5Jan22P460.00	PUT	460.00	$0.02		$4.80 / 1	0	5	92.161067%	-0.001490	-0.008323	0.001413	0.001193	-0.000019
XSP5Jan22C459.00	CALL	459.00	$9.41	$6.20 / 2	$16.20 / 1	0	6	27.221647%	0.999458	-0.003952	0.000558	0.000471	0.012568
XSP5Jan22P459.00	PUT	459.00	$1.38		$4.80 / 1	0	71	95.955847%	-0.000542	-0.003285	0.000558	0.000471	-0.000007
XSP5Jan22C458.00	CALL	458.00	$19.94	$7.20 / 2	$17.20 / 1	0	4	29.210927%	0.999819	-0.001849	0.000201	0.000170	0.012546
XSP5Jan22P458.00	PUT	458.00	$0.01		$4.80 / 1	0	51	99.699306%	-0.000181	-0.001184	0.000201	0.000170	-0.000002
XSP5Jan22C457.00	CALL	457.00	$22.56	$8.20 / 2	$18.20 / 1	0	1	31.186012%	0.999945	-0.001053	0.000066	0.000056	0.012520
XSP5Jan22P457.00	PUT	457.00	$0.15		$4.80 / 1	0	1,719	103.400905%	-0.000055	-0.000389	0.000066	0.000056	-0.000001
XSP5Jan22C456.00	CALL	456.00	$8.24	$9.20 / 2	$19.20 / 1	0	2	33.144058%	0.999984	-0.000779	0.000020	0.000017	0.012493
XSP5Jan22P456.00	PUT	456.00	$0.02		$4.80 / 1	0	2,003	107.058659%	-0.000016	-0.000117	0.000020	0.000017	0.000000
XSP5Jan22C455.00	CALL	455.00	$24.56	$10.20 / 2	$20.20 / 1	0	2	35.088690%	0.999996	-0.000693	0.000005	0.000005	0.012466
XSP5Jan22P455.00	PUT	455.00	$0.29		$4.80 / 1	0	7	110.678540%	-0.000004	-0.000032	0.000005	0.000005	0.000000
XSP5Jan22C454.00	CALL	454.00		$11.20 / 2	$21.20 / 1	0	0	37.019869%	0.999999	-0.000667	0.000001	0.000001	0.012438
XSP5Jan22P454.00	PUT	454.00	$0.02		$4.80 / 1	0	15	114.263701%	-0.000001	-0.000008	0.000001	0.000001	0.000000
XSP5Jan22C453.00	CALL	453.00		$12.20 / 2	$22.20 / 1	0	0	38.941281%	1.000000	-0.000660	0.000001	0.000000	0.012411
XSP5Jan22P453.00	PUT	453.00	$0.27		$4.80 / 1	0	4	117.816891%	-0.000001	-0.000002	0.000001	0.000000	0.000000
XSP5Jan22C452.00	CALL	452.00		$13.20 / 2	$23.20 / 1	0	0	40.852390%	1.000000	-0.000657	0.000001	0.000000	0.012384
XSP5Jan22P452.00	PUT	452.00	$0.03		$4.80 / 1	0	12	121.340492%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C451.00	CALL	451.00		$14.20 / 2	$24.20 / 1	0	0	42.754722%	1.000000	-0.000655	0.000001	0.000000	0.012356
XSP5Jan22C450.00	CALL	450.00		$15.20 / 2	$25.20 / 1	0	0	44.648926%	1.000000	-0.000653	0.000001	0.000000	0.012329
XSP5Jan22P450.00	PUT	450.00	$0.64		$4.80 / 1	0	15	128.312084%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C449.00	CALL	449.00		$16.20 / 2	$26.20 / 1	0	0	46.536003%	1.000000	-0.000652	0.000001	0.000000	0.012301
XSP5Jan22P449.00	PUT	449.00	$0.22		$4.80 / 1	0	1	131.758692%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C448.00	CALL	448.00		$17.20 / 2	$27.20 / 1	0	0	48.416003%	1.000000	-0.000651	0.000001	0.000000	0.012274
XSP5Jan22P448.00	PUT	448.00	$0.54		$4.80 / 1	0	11	135.185036%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C447.00	CALL	447.00		$18.20 / 2	$28.20 / 1	0	0	50.290963%	1.000000	-0.000649	0.000001	0.000000	0.012247
XSP5Jan22P447.00	PUT	447.00	$0.19		$4.80 / 1	0	5	138.591592%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C446.00	CALL	446.00		$19.20 / 2	$29.20 / 1	0	0	52.159458%	1.000000	-0.000648	0.000001	0.000000	0.012219
XSP5Jan22P446.00	PUT	446.00	$0.20		$4.80 / 1	0	16	141.979320%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C445.00	CALL	445.00	$32.66	$20.20 / 2	$30.20 / 1	0	0	54.023775%	1.000000	-0.000646	0.000001	0.000000	0.012192
XSP5Jan22P445.00	PUT	445.00	$0.07		$4.80 / 1	0	1	145.349466%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C444.00	CALL	444.00		$21.20 / 2	$31.20 / 1	0	0	55.882188%	1.000000	-0.000645	0.000001	0.000000	0.012164
XSP5Jan22P444.00	PUT	444.00	$0.05		$4.80 / 1	0	13	148.703181%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C443.00	CALL	443.00		$22.20 / 2	$32.20 / 1	0	0	57.740034%	1.000000	-0.000643	0.000001	0.000000	0.012137
XSP5Jan22P443.00	PUT	443.00	$0.87		$4.80 / 1	0	3	152.041524%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C442.00	CALL	442.00		$23.20 / 2	$33.20 / 1	0	0	59.591860%	1.000000	-0.000642	0.000001	0.000000	0.012110
XSP5Jan22P442.00	PUT	442.00	$0.40		$4.80 / 1	0	5	155.365480%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C441.00	CALL	441.00		$24.20 / 2	$34.20 / 1	0	0	61.437958%	1.000000	-0.000640	0.000001	0.000000	0.012082
XSP5Jan22P441.00	PUT	441.00	$0.34		$4.80 / 1	0	53	158.675963%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C440.00	CALL	440.00		$25.20 / 2	$35.20 / 1	0	0	63.284654%	1.000000	-0.000639	0.000001	0.000000	0.012055
XSP5Jan22P440.00	PUT	440.00	$0.05		$4.80 / 1	0	10	161.973827%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C439.00	CALL	439.00		$26.20 / 2	$36.20 / 1	0	0	65.127188%	1.000000	-0.000637	0.000001	0.000000	0.012027
XSP5Jan22P439.00	PUT	439.00			$4.80 / 1	0	0	165.259875%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C438.00	CALL	438.00		$27.20 / 2	$37.20 / 1	0	0	66.967559%	1.000000	-0.000636	0.000001	0.000000	0.012000
XSP5Jan22P438.00	PUT	438.00			$4.80 / 1	0	0	168.533379%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C437.00	CALL	437.00		$28.20 / 2	$38.20 / 1	0	0	68.806591%	1.000000	-0.000635	0.000001	0.000000	0.011973
XSP5Jan22P437.00	PUT	437.00			$4.80 / 1	0	0	171.797151%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P436.00	PUT	436.00			$0.01 / 1,657	0	0	51.722427%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C435.00	CALL	435.00		$30.20 / 2	$40.20 / 1	0	0	72.476383%	1.000000	-0.000632	0.000001	0.000000	0.011918
XSP5Jan22P435.00	PUT	435.00	$0.02		$4.80 / 1	0	7	178.299951%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C434.00	CALL	434.00		$31.20 / 2	$41.20 / 1	0	0	74.308772%	1.000000	-0.000630	0.000001	0.000000	0.011890
XSP5Jan22P434.00	PUT	434.00	$0.27		$4.80 / 1	0	1	181.535507%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C433.00	CALL	433.00		$32.20 / 2	$42.20 / 1	0	0	76.140934%	1.000000	-0.000629	0.000001	0.000000	0.011863
XSP5Jan22P433.00	PUT	433.00	$3.06		$4.80 / 1	0	1	184.764189%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C432.00	CALL	432.00		$33.20 / 2	$43.20 / 1	0	0	77.971479%	1.000000	-0.000627	0.000001	0.000000	0.011836
XSP5Jan22P432.00	PUT	432.00	$0.13		$4.80 / 1	0	357	187.985296%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C431.00	CALL	431.00		$34.20 / 2	$44.20 / 2	0	0	79.800379%	1.000000	-0.000626	0.000001	0.000000	0.011808
XSP5Jan22C430.00	CALL	430.00		$35.20 / 2	$45.20 / 1	0	0	81.630067%	1.000000	-0.000624	0.000001	0.000000	0.011781
XSP5Jan22P430.00	PUT	430.00	$0.03		$4.80 / 1	0	4	194.406671%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C429.00	CALL	429.00		$36.20 / 2	$46.20 / 1	0	0	83.458404%	1.000000	-0.000623	0.000001	0.000000	0.011753
XSP5Jan22P429.00	PUT	429.00	$2.55		$4.80 / 1	0	453	197.607821%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C428.00	CALL	428.00		$37.20 / 1	$47.20 / 2	0	0	85.284879%	1.000000	-0.000621	0.000001	0.000000	0.011726
XSP5Jan22P428.00	PUT	428.00	$0.01		$0.01 / 5	0	7	63.165286%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C427.00	CALL	427.00		$38.20 / 2	$48.20 / 1	0	0	87.113085%	1.000000	-0.000620	0.000001	0.000000	0.011699
XSP5Jan22P427.00	PUT	427.00	$1.69		$4.80 / 1	0	1	203.993073%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C426.00	CALL	426.00		$39.20 / 2	$49.20 / 1	0	0	88.941297%	1.000000	-0.000619	0.000001	0.000000	0.011671
XSP5Jan22P426.00	PUT	426.00	$0.18		$4.80 / 1	0	9	207.177923%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P425.00	PUT	425.00	$0.22		$4.80 / 1	0	11	210.358050%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C424.00	CALL	424.00		$41.20 / 2	$51.20 / 1	0	0	92.594551%	1.000000	-0.000616	0.000001	0.000000	0.011616
XSP5Jan22P424.00	PUT	424.00	$0.04		$4.80 / 1	0	24	213.533780%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C423.00	CALL	423.00		$42.20 / 2	$52.20 / 1	0	0	94.424123%	1.000000	-0.000614	0.000001	0.000000	0.011589
XSP5Jan22P423.00	PUT	423.00	$0.18		$4.80 / 1	0	32	216.705413%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C422.00	CALL	422.00		$43.20 / 2	$53.20 / 1	0	0	96.253559%	1.000000	-0.000613	0.000001	0.000000	0.011562
XSP5Jan22P422.00	PUT	422.00			$4.80 / 1	0	0	219.873235%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C421.00	CALL	421.00		$44.20 / 2	$54.40 / 1	0	0	106.954866%	1.000000	-0.000611	0.000001	0.000000	0.011534
XSP5Jan22P421.00	PUT	421.00	$0.54		$4.80 / 1	0	7	223.037510%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C420.00	CALL	420.00		$45.20 / 2	$55.20 / 1	0	0	99.909709%	1.000000	-0.000610	0.000001	0.000000	0.011507
XSP5Jan22P420.00	PUT	420.00	$0.02		$4.80 / 1	0	115	226.199649%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C419.00	CALL	419.00		$46.20 / 2	$56.20 / 1	0	0	101.740930%	1.000000	-0.000608	0.000001	0.000000	0.011479
XSP5Jan22P419.00	PUT	419.00	$0.01		$0.01 / 10	0	10	76.101064%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C418.00	CALL	418.00		$47.20 / 2	$57.20 / 1	0	0	103.568741%	1.000000	-0.000607	0.000001	0.000000	0.011452
XSP5Jan22P418.00	PUT	418.00	$0.51		$4.80 / 1	0	1	232.514374%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C417.00	CALL	417.00		$48.20 / 2	$58.20 / 1	0	0	105.400209%	1.000000	-0.000606	0.000001	0.000000	0.011425
XSP5Jan22P417.00	PUT	417.00	$1.15		$4.80 / 1	0	1	235.668100%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C416.00	CALL	416.00		$49.20 / 2	$59.20 / 1	0	0	107.235757%	1.000000	-0.000604	0.000001	0.000000	0.011397
XSP5Jan22P416.00	PUT	416.00	$0.51		$4.80 / 1	0	7	238.819733%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C415.00	CALL	415.00		$50.20 / 2	$60.20 / 1	0	0	109.068729%	1.000000	-0.000603	0.000001	0.000000	0.011370
XSP5Jan22P415.00	PUT	415.00	$0.39		$0.01 / 1	0	2	81.884149%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C414.00	CALL	414.00		$51.20 / 2	$61.20 / 1	0	0	110.902849%	1.000000	-0.000601	0.000001	0.000000	0.011342
XSP5Jan22P414.00	PUT	414.00			$4.80 / 1	0	0	245.122658%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C413.00	CALL	413.00		$52.20 / 2	$62.20 / 1	0	0	112.738262%	1.000000	-0.000600	0.000001	0.000000	0.011315
XSP5Jan22P413.00	PUT	413.00	$0.38		$4.80 / 1	0	6	248.269401%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C412.00	CALL	412.00		$53.20 / 2	$63.20 / 1	0	0	114.574709%	1.000000	-0.000598	0.000001	0.000000	0.011288
XSP5Jan22P412.00	PUT	412.00			$4.80 / 1	0	0	251.414954%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C411.00	CALL	411.00		$54.20 / 2	$64.20 / 1	0	0	116.413659%	1.000000	-0.000597	0.000001	0.000000	0.011260
XSP5Jan22P411.00	PUT	411.00			$4.80 / 1	0	0	254.559523%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22P410.00	PUT	410.00	$0.22		$4.80 / 1	0	1	257.703312%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C405.00	CALL	405.00		$60.20 / 2	$70.20 / 1	0	0	127.475190%	1.000000	-0.000588	0.000001	0.000000	0.011096
XSP5Jan22P405.00	PUT	405.00	$0.01		$4.80 / 1	0	4	273.418069%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C400.00	CALL	400.00		$65.20 / 2	$75.20 / 1	0	0	136.748374%	1.000000	-0.000581	0.000001	0.000000	0.010959
XSP5Jan22P400.00	PUT	400.00	$0.01		$4.80 / 1	0	7	289.141171%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C395.00	CALL	395.00		$70.20 / 2	$80.20 / 1	0	0	146.074526%	1.000000	-0.000574	0.000001	0.000000	0.010822
XSP5Jan22P395.00	PUT	395.00	$0.59		$4.80 / 1	0	7	304.891312%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP5Jan22C390.00	CALL	390.00		$75.20 / 2	$85.20 / 1	0	0	155.462573%	1.000000	-0.000566	0.000001	0.000000	0.010685
XSP5Jan22P390.00	PUT	390.00			$0.01 / 1,657	0	0	118.737782%	-0.000001	0.000000	0.000001	0.000000	0.000000