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

XSP.IN Option Chain

End of day data from January 3, 2022 for XSP.IN options expired on January 7, 2022.

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
XSP7Jan22P475.00	PUT	475.00	$1.10	$0.86 / 438	$0.91 / 464	208	98	11.536761%	-0.276392	-0.267649	0.041786	0.187789	-0.018349
XSP7Jan22P472.00	PUT	472.00	$0.56	$0.42 / 795	$0.46 / 795	207	39	12.189707%	-0.165219	-0.198810	0.031036	0.139477	-0.010953
XSP7Jan22C486.00	CALL	486.00	$0.07	$0.18 / 744	$0.21 / 1,060	169	115	8.340715%	0.218227	-0.236018	0.036817	0.165455	0.014203
XSP7Jan22C490.00	CALL	490.00	$0.02	$0.02 / 1,550	$0.04 / 1,657	165	43	8.600375%	0.102159	-0.142736	0.022267	0.100071	0.006660
XSP7Jan22P474.00	PUT	474.00	$0.83	$0.68 / 563	$0.72 / 289	156	14	11.724959%	-0.235802	-0.246356	0.038461	0.172843	-0.015647
XSP7Jan22C478.00	CALL	478.00	$2.82	$3.03 / 85	$3.09 / 85	144	104	9.510180%	0.585640	-0.312219	0.048684	0.218786	0.037921
XSP7Jan22C480.00	CALL	480.00	$1.22	$1.86 / 119	$1.92 / 119	143	142	9.170055%	0.486501	-0.319381	0.049808	0.223838	0.031552
XSP7Jan22P467.00	PUT	467.00	$0.33	$0.13 / 1,392	$0.16 / 1,392	113	52	13.611509%	-0.053551	-0.087164	0.013606	0.061145	-0.003544
XSP7Jan22P470.00	PUT	470.00	$0.36	$0.26 / 761	$0.29 / 1,093	107	2,009	12.677421%	-0.109785	-0.150265	0.023457	0.105415	-0.007272
XSP7Jan22P460.00	PUT	460.00	$0.12	$0.04 / 1,657	$0.06 / 950	107	30	16.564795%	-0.005929	-0.013466	0.002102	0.009446	-0.000392
XSP7Jan22P480.00	PUT	480.00	$2.59	$2.49 / 102	$2.55 / 102	64	89	10.476608%	-0.513499	-0.318947	0.049808	0.223838	-0.034202
XSP7Jan22P466.00	PUT	466.00	$0.29	$0.11 / 748	$0.13 / 1,458	64	2	13.975768%	-0.040947	-0.070287	0.010971	0.049305	-0.002709
XSP7Jan22C485.00	CALL	485.00	$0.27	$0.29 / 828	$0.32 / 425	58	109	8.364539%	0.256306	-0.257847	0.040221	0.180752	0.016673
XSP7Jan22C479.00	CALL	479.00	$2.35	$2.41 / 102	$2.47 / 102	57	78	9.348056%	0.536301	-0.318262	0.049630	0.223038	0.034755
XSP7Jan22P465.00	PUT	465.00	$0.38	$0.09 / 1,382	$0.11 / 1,524	57	27	14.346506%	-0.030844	-0.055722	0.008698	0.039087	-0.002040
XSP7Jan22P479.00	PUT	479.00	$2.35	$2.04 / 119	$2.10 / 119	56	48	10.662789%	-0.463699	-0.317829	0.049630	0.223038	-0.030861
XSP7Jan22P478.00	PUT	478.00	$2.20	$1.66 / 136	$1.71 / 136	48	31	10.850820%	-0.414360	-0.311787	0.048684	0.218786	-0.027559
XSP7Jan22C477.00	CALL	477.00	$2.91	$3.37 / 10	$4.09 / 10	43	17	9.584691%	0.633761	-0.301503	0.047008	0.211256	0.041000
XSP7Jan22P469.00	PUT	469.00	$0.27	$0.20 / 1,193	$0.23 / 1,112	39	70	12.896665%	-0.087662	-0.127433	0.019892	0.089397	-0.005805
XSP7Jan22P455.00	PUT	455.00	$0.08	$0.02 / 1,657	$0.05 / 1,657	32	229	19.322730%	-0.000759	-0.002092	0.000326	0.001467	-0.000050
XSP7Jan22C482.00	CALL	482.00	$0.87	$1.00 / 187	$1.05 / 187	31	112	8.810232%	0.388593	-0.306987	0.047880	0.215175	0.025236
XSP7Jan22P471.00	PUT	471.00	$0.52	$0.33 / 961	$0.36 / 961	27	2,256	12.403194%	-0.135597	-0.174272	0.027205	0.122260	-0.008985
XSP7Jan22P473.00	PUT	473.00	$0.82	$0.54 / 340	$0.58 / 663	18	31	11.986911%	-0.198659	-0.223118	0.034832	0.156535	-0.013176
XSP7Jan22P420.00	PUT	420.00	$0.04		$0.02 / 1,657	18	26	41.374264%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P463.00	PUT	463.00	$0.27	$0.06 / 1,591	$0.09 / 1,591	11	21	15.245915%	-0.016718	-0.033263	0.005192	0.023333	-0.001105
XSP7Jan22P477.00	PUT	477.00	$1.60	$1.34 / 153	$1.39 / 153	9	92	11.065136%	-0.366239	-0.301071	0.047008	0.211256	-0.024342
XSP7Jan22C483.00	CALL	483.00	$0.51	$0.69 / 338	$0.73 / 238	8	21	8.624680%	0.341940	-0.294097	0.045872	0.206149	0.022220
XSP7Jan22C476.00	CALL	476.00	$3.22	$4.08 / 10	$4.88 / 10	6	19	9.752290%	0.679957	-0.286576	0.044676	0.200774	0.043946
XSP7Jan22P425.00	PUT	425.00	$0.03		$0.02 / 1,657	5	32	38.016491%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C481.00	CALL	481.00	$1.26	$1.39 / 136	$1.44 / 136	4	6	8.978052%	0.437014	-0.315554	0.049214	0.221169	0.028362
XSP7Jan22P476.00	PUT	476.00	$2.50	$1.08 / 204	$1.13 / 397	4	8	11.316366%	-0.320043	-0.286145	0.044676	0.200774	-0.021259
XSP7Jan22C465.00	CALL	465.00	$13.95	$13.83 / 10	$15.11 / 10	4	50	12.212529%	0.969156	-0.056142	0.008698	0.039087	0.061658
XSP7Jan22P385.00	PUT	385.00	$0.01		$0.01 / 1,657	3	2,759	61.632928%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P485.00	PUT	485.00	$6.78	$4.65 / 86	$7.25 / 86	2	4	10.615575%	-0.743694	-0.257408	0.040221	0.180752	-0.049765
XSP7Jan22C484.00	CALL	484.00	$0.34	$0.46 / 306	$0.49 / 306	2	6	8.485642%	0.297673	-0.277475	0.043281	0.194505	0.019354
XSP7Jan22C470.00	CALL	470.00	$8.01	$9.08 / 10	$10.23 / 10	2	2,282	10.374753%	0.890215	-0.150690	0.023457	0.105415	0.057111
XSP7Jan22P468.00	PUT	468.00	$0.49	$0.16 / 1,292	$0.19 / 1,292	2	109	13.234398%	-0.069012	-0.106282	0.016590	0.074557	-0.004568
XSP7Jan22P454.00	PUT	454.00	$0.06	$0.02 / 1,657	$0.04 / 1,550	2	62	19.648027%	-0.000478	-0.001365	0.000213	0.000957	-0.000032
XSP7Jan22P435.00	PUT	435.00	$0.04	$0.01 / 1,550	$0.03 / 1,657	2	6	31.348813%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P481.00	PUT	481.00	$3.20	$2.71 / 10	$3.38 / 10	1	7	10.321284%	-0.562986	-0.315119	0.049214	0.221169	-0.037528
XSP7Jan22C475.00	CALL	475.00	$3.98	$4.80 / 10	$5.69 / 10	1	11	9.686255%	0.723608	-0.268078	0.041786	0.187789	0.046719
XSP7Jan22C473.00	CALL	473.00	$6.84	$6.43 / 10	$7.45 / 10	1	3	9.640642%	0.801341	-0.223546	0.034832	0.156535	0.051619
XSP7Jan22C469.00	CALL	469.00	$8.93	$10.00 / 10	$11.19 / 10	1	17	9.874837%	0.912338	-0.127857	0.019892	0.089397	0.058442
XSP7Jan22P464.00	PUT	464.00	$0.33	$0.07 / 1,558	$0.10 / 1,558	1	45	14.756005%	-0.022884	-0.043424	0.006778	0.030461	-0.001513
XSP7Jan22C462.00	CALL	462.00	$17.14	$16.79 / 10	$18.11 / 10	1	51	11.763504%	0.987976	-0.025459	0.003909	0.017565	0.062493
XSP7Jan22P462.00	PUT	462.00	$0.17	$0.05 / 1,624	$0.08 / 1,624	1	131	15.674733%	-0.012024	-0.025041	0.003909	0.017565	-0.000795
XSP7Jan22P461.00	PUT	461.00	$0.18	$0.05 / 1,450	$0.07 / 1,657	1	11	16.246155%	-0.008512	-0.018525	0.002892	0.012995	-0.000562
XSP7Jan22C458.00	CALL	458.00	$19.32	$20.77 / 10	$22.09 / 10	1	2	11.766572%	0.997260	-0.007161	0.001053	0.004733	0.062559
XSP7Jan22P458.00	PUT	458.00	$0.11	$0.03 / 1,657	$0.05 / 850	1	51	17.504479%	-0.002740	-0.006747	0.001053	0.004733	-0.000181
XSP7Jan22P451.00	PUT	451.00	$0.42	$0.02 / 1,550	$0.04 / 1,657	1	2	21.726174%	-0.000108	-0.000340	0.000053	0.000238	-0.000007
XSP7Jan22P450.00	PUT	450.00	$0.08	$0.02 / 1,150	$0.04 / 1,657	1	41	22.416235%	-0.000063	-0.000206	0.000032	0.000144	-0.000004
XSP7Jan22P445.00	PUT	445.00	$0.04	$0.01 / 1,657	$0.03 / 1,350	1	58	24.714773%	-0.000003	-0.000013	0.000002	0.000009	0.000000
XSP7Jan22P440.00	PUT	440.00	$0.02	$0.01 / 1,657	$0.03 / 1,657	1	46	28.028708%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C510.00	CALL	510.00	$0.01		$0.01 / 1,657	0	21	19.069827%	0.000123	-0.000385	0.000060	0.000270	0.000008
XSP7Jan22P510.00	PUT	510.00		$29.44 / 86	$31.85 / 86	0	0	30.468606%	-0.999877	0.000076	0.000060	0.000270	-0.069855
XSP7Jan22C505.00	CALL	505.00	$0.01		$0.01 / 1,657	0	12	16.295788%	0.001049	-0.002816	0.000439	0.001974	0.000069
XSP7Jan22P505.00	PUT	505.00		$24.44 / 86	$26.86 / 86	0	0	26.577493%	-0.998951	-0.002359	0.000439	0.001974	-0.069109
XSP7Jan22C500.00	CALL	500.00	$0.02		$0.01 / 1,450	0	102	13.448195%	0.006571	-0.014755	0.002302	0.010346	0.000429
XSP7Jan22P500.00	PUT	500.00		$19.43 / 86	$21.84 / 86	0	0	22.205445%	-0.993429	-0.014303	0.002302	0.010346	-0.068063
XSP7Jan22C495.00	CALL	495.00	$0.01		$0.02 / 1,657	0	10	11.400169%	0.030213	-0.054802	0.008550	0.038424	0.001972
XSP7Jan22P495.00	PUT	495.00		$14.45 / 86	$16.86 / 86	0	0	18.162559%	-0.969787	-0.054354	0.008550	0.038424	-0.065835
XSP7Jan22P490.00	PUT	490.00		$9.99 / 10	$11.30 / 10	0	0	13.429668%	-0.897841	-0.142293	0.022267	0.100071	-0.060463
XSP7Jan22P486.00	PUT	486.00		$6.20 / 10	$7.40 / 10	0	0	10.722096%	-0.781773	-0.235579	0.036817	0.165455	-0.052372
XSP7Jan22P484.00	PUT	484.00	$5.25	$4.57 / 10	$5.60 / 10	0	3	10.188507%	-0.702327	-0.277037	0.043281	0.194505	-0.046947
XSP7Jan22P483.00	PUT	483.00		$3.88 / 10	$4.80 / 10	0	0	10.213050%	-0.658060	-0.293660	0.045872	0.206149	-0.043944
XSP7Jan22P482.00	PUT	482.00	$5.10	$3.26 / 10	$4.05 / 10	0	30	10.242305%	-0.611407	-0.306552	0.047880	0.215175	-0.040791
XSP7Jan22C474.00	CALL	474.00	$6.71	$5.59 / 10	$6.55 / 10	0	3	9.660022%	0.764198	-0.246784	0.038461	0.172843	0.049285
XSP7Jan22C472.00	CALL	472.00	$7.90	$7.29 / 10	$8.36 / 10	0	8	9.350358%	0.834781	-0.199237	0.031036	0.139477	0.053704
XSP7Jan22C471.00	CALL	471.00	$9.87	$8.17 / 10	$9.29 / 10	0	0	8.631033%	0.864403	-0.174698	0.027205	0.122260	0.055535
XSP7Jan22C468.00	CALL	468.00	$10.25	$10.94 / 10	$12.16 / 10	0	89	8.520445%	0.930988	-0.106705	0.016590	0.074557	0.059541
XSP7Jan22C467.00	CALL	467.00	$12.10	$11.90 / 10	$13.13 / 10	0	34	12.276751%	0.946449	-0.087586	0.013606	0.061145	0.060429
XSP7Jan22C466.00	CALL	466.00	$14.04	$12.86 / 10	$14.12 / 10	0	101	12.315306%	0.959053	-0.070708	0.010971	0.049305	0.061127
XSP7Jan22C464.00	CALL	464.00	$7.02	$14.81 / 10	$16.11 / 10	0	2	12.207172%	0.977116	-0.043844	0.006778	0.030461	0.062048
XSP7Jan22C463.00	CALL	463.00	$16.33	$15.80 / 10	$17.11 / 10	0	15	12.591775%	0.983282	-0.033681	0.005192	0.023333	0.062319
XSP7Jan22C461.00	CALL	461.00	$18.24	$17.78 / 10	$19.10 / 10	0	1	11.258447%	0.991488	-0.018942	0.002892	0.012995	0.062588
XSP7Jan22C460.00	CALL	460.00	$19.70	$18.78 / 10	$20.10 / 10	0	31	11.834113%	0.994071	-0.013882	0.002102	0.009446	0.062622
XSP7Jan22C459.00	CALL	459.00	$19.56	$19.77 / 10	$21.10 / 10	0	6	12.978545%	0.995936	-0.010032	0.001501	0.006746	0.062608
XSP7Jan22P459.00	PUT	459.00	$0.25	$0.04 / 850	$0.06 / 1,657	0	9	17.306014%	-0.004064	-0.009617	0.001501	0.006746	-0.000268
XSP7Jan22C457.00	CALL	457.00	$8.37	$21.76 / 10	$23.09 / 10	0	1	15.853967%	0.998183	-0.005063	0.000726	0.003261	0.062483
XSP7Jan22P457.00	PUT	457.00	$0.17	$0.03 / 1,657	$0.05 / 1,657	0	7	18.222635%	-0.001817	-0.004650	0.000726	0.003261	-0.000120
XSP7Jan22C456.00	CALL	456.00	$8.73	$22.76 / 10	$24.09 / 10	0	5	16.223448%	0.998816	-0.003559	0.000491	0.002207	0.062387
XSP7Jan22P456.00	PUT	456.00		$0.02 / 1,657	$0.05 / 1,657	0	0	18.617126%	-0.001184	-0.003147	0.000491	0.002207	-0.000078
XSP7Jan22C455.00	CALL	455.00	$11.50	$23.76 / 10	$25.08 / 10	0	4	16.050806%	0.999241	-0.002503	0.000326	0.001467	0.062278
XSP7Jan22C454.00	CALL	454.00		$24.75 / 10	$26.08 / 10	0	0	16.124786%	0.999522	-0.001776	0.000213	0.000957	0.062160
XSP7Jan22C453.00	CALL	453.00		$25.18 / 86	$27.59 / 86	0	0	18.013862%	0.999704	-0.001284	0.000137	0.000613	0.062035
XSP7Jan22P453.00	PUT	453.00	$0.19	$0.02 / 1,657	$0.04 / 1,657	0	7	20.342662%	-0.000296	-0.000875	0.000137	0.000613	-0.000020
XSP7Jan22C452.00	CALL	452.00		$26.18 / 86	$28.59 / 86	0	0	19.547710%	0.999820	-0.000959	0.000086	0.000386	0.061906
XSP7Jan22P452.00	PUT	452.00	$0.29	$0.02 / 1,657	$0.04 / 1,657	0	5	21.034063%	-0.000180	-0.000550	0.000086	0.000386	-0.000012
XSP7Jan22C451.00	CALL	451.00		$27.15 / 86	$29.57 / 86	0	0	19.513451%	0.999892	-0.000747	0.000053	0.000238	0.061773
XSP7Jan22C450.00	CALL	450.00	$11.42	$28.17 / 86	$30.58 / 86	0	1	17.379371%	0.999937	-0.000613	0.000032	0.000144	0.061639
XSP7Jan22C449.00	CALL	449.00		$29.17 / 86	$31.58 / 86	0	0	25.685215%	0.999964	-0.000528	0.000019	0.000086	0.061504
XSP7Jan22P449.00	PUT	449.00	$0.43	$0.01 / 1,657	$0.04 / 1,657	0	5	22.619254%	-0.000036	-0.000122	0.000019	0.000086	-0.000002
XSP7Jan22C448.00	CALL	448.00		$30.17 / 86	$32.58 / 86	0	0	26.181423%	0.999979	-0.000476	0.000011	0.000050	0.061368
XSP7Jan22P448.00	PUT	448.00	$0.13	$0.01 / 1,657	$0.04 / 1,657	0	616	23.298612%	-0.000021	-0.000071	0.000011	0.000050	-0.000001
XSP7Jan22C447.00	CALL	447.00		$31.17 / 86	$33.59 / 86	0	0	26.934078%	0.999989	-0.000445	0.000006	0.000029	0.061232
XSP7Jan22P447.00	PUT	447.00	$0.16	$0.01 / 1,657	$0.03 / 850	0	23	23.387751%	-0.000011	-0.000041	0.000006	0.000029	-0.000001
XSP7Jan22C446.00	CALL	446.00		$32.17 / 86	$34.58 / 86	0	0	24.688050%	0.999994	-0.000426	0.000004	0.000016	0.061095
XSP7Jan22P446.00	PUT	446.00	$0.46	$0.01 / 1,657	$0.03 / 1,150	0	9	24.052584%	-0.000006	-0.000023	0.000004	0.000016	0.000000
XSP7Jan22C445.00	CALL	445.00		$33.17 / 2	$35.58 / 1	0	0	20.437635%	0.999997	-0.000415	0.000002	0.000009	0.060958
XSP7Jan22C444.00	CALL	444.00		$34.16 / 86	$36.58 / 86	0	0	21.010460%	0.999998	-0.000408	0.000001	0.000005	0.060822
XSP7Jan22P444.00	PUT	444.00	$2.41	$0.01 / 1,657	$0.03 / 1,550	0	2	25.377900%	-0.000002	-0.000007	0.000001	0.000005	0.000000
XSP7Jan22C443.00	CALL	443.00		$35.16 / 86	$37.58 / 86	0	0	29.622891%	0.999999	-0.000404	0.000001	0.000003	0.060685
XSP7Jan22P443.00	PUT	443.00	$0.09	$0.01 / 1,657	$0.03 / 1,657	0	11	26.040989%	-0.000001	-0.000004	0.000001	0.000003	0.000000
XSP7Jan22C442.00	CALL	442.00		$36.16 / 86	$38.57 / 86	0	0	30.365405%	1.000000	-0.000401	0.000001	0.000001	0.060548
XSP7Jan22P442.00	PUT	442.00	$0.27	$0.01 / 1,657	$0.03 / 1,657	0	98	26.704194%	-0.000001	-0.000002	0.000001	0.000001	0.000000
XSP7Jan22C441.00	CALL	441.00		$37.16 / 86	$39.57 / 86	0	0	31.108557%	1.000000	-0.000400	0.000001	0.000001	0.060411
XSP7Jan22P441.00	PUT	441.00	$0.12	$0.01 / 1,657	$0.03 / 1,657	0	145	27.367564%	-0.000001	-0.000001	0.000001	0.000001	0.000000
XSP7Jan22C440.00	CALL	440.00		$38.18 / 86	$40.59 / 86	0	0	31.510468%	1.000000	-0.000398	0.000001	0.000000	0.060274
XSP7Jan22C439.00	CALL	439.00		$39.16 / 86	$41.57 / 86	0	0	32.242757%	1.000000	-0.000397	0.000001	0.000000	0.060137
XSP7Jan22P439.00	PUT	439.00	$0.24	$0.01 / 1,657	$0.03 / 1,657	0	24	28.695411%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C438.00	CALL	438.00	$41.02	$40.16 / 86	$42.57 / 86	0	0	32.977685%	1.000000	-0.000396	0.000001	0.000000	0.060000
XSP7Jan22P438.00	PUT	438.00	$0.23	$0.01 / 1,657	$0.03 / 1,657	0	6	29.358409%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C437.00	CALL	437.00		$41.16 / 86	$43.57 / 86	0	0	32.449403%	1.000000	-0.000395	0.000001	0.000000	0.059863
XSP7Jan22P437.00	PUT	437.00	$0.22	$0.01 / 1,657	$0.03 / 1,657	0	8	30.022140%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C436.00	CALL	436.00		$42.16 / 86	$44.57 / 86	0	0	30.094254%	1.000000	-0.000394	0.000001	0.000000	0.059726
XSP7Jan22P436.00	PUT	436.00	$0.22	$0.01 / 1,657	$0.03 / 1,657	0	8	30.688741%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C435.00	CALL	435.00		$43.16 / 86	$45.57 / 86	0	0	30.751949%	1.000000	-0.000393	0.000001	0.000000	0.059589
XSP7Jan22C434.00	CALL	434.00		$44.16 / 86	$46.57 / 86	0	0	31.411944%	1.000000	-0.000392	0.000001	0.000000	0.059452
XSP7Jan22P434.00	PUT	434.00	$0.21	$0.01 / 1,250	$0.03 / 1,657	0	523	32.016310%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C433.00	CALL	433.00		$45.16 / 86	$47.57 / 86	0	0	36.652119%	1.000000	-0.000391	0.000001	0.000000	0.059315
XSP7Jan22P433.00	PUT	433.00	$0.19	$0.01 / 1,657	$0.03 / 1,657	0	28	32.681856%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C432.00	CALL	432.00		$46.15 / 86	$48.57 / 86	0	0	36.977101%	1.000000	-0.000391	0.000001	0.000000	0.059178
XSP7Jan22P432.00	PUT	432.00	$0.19	$0.01 / 1,550	$0.03 / 1,657	0	251	33.345840%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C431.00	CALL	431.00		$47.15 / 86	$49.57 / 86	0	0	37.706712%	1.000000	-0.000390	0.000001	0.000000	0.059041
XSP7Jan22P431.00	PUT	431.00	$0.18	$0.01 / 850	$0.03 / 1,657	0	18	34.012266%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C430.00	CALL	430.00		$48.15 / 86	$50.57 / 86	0	0	38.435818%	1.000000	-0.000389	0.000001	0.000000	0.058904
XSP7Jan22P430.00	PUT	430.00	$0.10	$0.01 / 1	$0.02 / 850	0	51	33.695795%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C429.00	CALL	429.00		$49.15 / 86	$51.57 / 86	0	0	37.040065%	1.000000	-0.000388	0.000001	0.000000	0.058767
XSP7Jan22P429.00	PUT	429.00	$0.09		$0.02 / 1,150	0	11,751	35.345560%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C428.00	CALL	428.00		$50.17 / 86	$52.59 / 86	0	0	39.894518%	1.000000	-0.000387	0.000001	0.000000	0.058630
XSP7Jan22P428.00	PUT	428.00	$0.10		$0.02 / 1,657	0	89	36.011970%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C427.00	CALL	427.00		$51.17 / 86	$53.59 / 86	0	0	38.435610%	1.000000	-0.000386	0.000001	0.000000	0.058493
XSP7Jan22P427.00	PUT	427.00	$0.16		$0.02 / 1,657	0	654	36.680542%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C426.00	CALL	426.00		$52.17 / 86	$54.59 / 86	0	0	39.136408%	1.000000	-0.000385	0.000001	0.000000	0.058356
XSP7Jan22P426.00	PUT	426.00	$5.53		$0.02 / 1,657	0	1	37.348619%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C425.00	CALL	425.00	$52.49	$53.17 / 86	$55.58 / 86	0	3	39.837546%	1.000000	-0.000384	0.000001	0.000000	0.058219
XSP7Jan22C424.00	CALL	424.00		$54.17 / 86	$56.58 / 86	0	0	42.330787%	1.000000	-0.000383	0.000001	0.000000	0.058082
XSP7Jan22P424.00	PUT	424.00	$0.05		$0.02 / 1,657	0	8	38.688619%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C423.00	CALL	423.00		$55.15 / 86	$57.57 / 86	0	0	41.240041%	1.000000	-0.000382	0.000001	0.000000	0.057945
XSP7Jan22P423.00	PUT	423.00	$0.14		$0.02 / 1,657	0	45	39.358615%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C422.00	CALL	422.00		$56.15 / 86	$58.57 / 86	0	0	43.781418%	1.000000	-0.000382	0.000001	0.000000	0.057808
XSP7Jan22P422.00	PUT	422.00	$2.89		$0.02 / 1,657	0	1	40.029767%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C421.00	CALL	421.00		$57.15 / 86	$59.57 / 86	0	0	42.644943%	1.000000	-0.000381	0.000001	0.000000	0.057671
XSP7Jan22P421.00	PUT	421.00	$1.58		$0.02 / 1,657	0	5	40.701643%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C420.00	CALL	420.00		$58.15 / 86	$60.57 / 86	0	0	43.346213%	1.000000	-0.000380	0.000001	0.000000	0.057534
XSP7Jan22C419.00	CALL	419.00		$59.15 / 86	$61.56 / 86	0	0	45.961992%	1.000000	-0.000379	0.000001	0.000000	0.057397
XSP7Jan22P419.00	PUT	419.00	$0.10		$0.02 / 1,657	0	63	42.047633%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C418.00	CALL	418.00		$60.22 / 86	$62.64 / 86	0	0	46.691828%	1.000000	-0.000378	0.000001	0.000000	0.057260
XSP7Jan22P418.00	PUT	418.00	$0.59		$0.02 / 1,657	0	11	42.721749%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C417.00	CALL	417.00		$61.15 / 86	$63.56 / 86	0	0	47.423544%	1.000000	-0.000377	0.000001	0.000000	0.057123
XSP7Jan22P417.00	PUT	417.00	$1.57		$0.02 / 1,657	0	5	43.396614%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C416.00	CALL	416.00		$62.17 / 86	$64.58 / 86	0	0	48.156644%	1.000000	-0.000376	0.000001	0.000000	0.056986
XSP7Jan22P416.00	PUT	416.00			$0.02 / 1,657	0	0	44.072255%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C415.00	CALL	415.00		$63.15 / 86	$65.56 / 86	0	0	40.952620%	1.000000	-0.000375	0.000001	0.000000	0.056849
XSP7Jan22P415.00	PUT	415.00	$0.06		$0.02 / 1,657	0	60	44.748717%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C414.00	CALL	414.00		$64.15 / 86	$66.56 / 86	0	0	46.778314%	1.000000	-0.000374	0.000001	0.000000	0.056712
XSP7Jan22P414.00	PUT	414.00			$0.02 / 1,657	0	0	45.424132%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C413.00	CALL	413.00		$65.15 / 86	$67.56 / 86	0	0	47.477509%	1.000000	-0.000373	0.000001	0.000000	0.056575
XSP7Jan22P413.00	PUT	413.00	$0.08		$0.02 / 1,657	0	14	46.103513%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C412.00	CALL	412.00		$66.15 / 86	$68.56 / 86	0	0	51.085683%	1.000000	-0.000372	0.000001	0.000000	0.056438
XSP7Jan22P412.00	PUT	412.00			$0.02 / 1,657	0	0	46.783185%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C411.00	CALL	411.00		$67.15 / 86	$69.56 / 86	0	0	51.821125%	1.000000	-0.000372	0.000001	0.000000	0.056301
XSP7Jan22P411.00	PUT	411.00			$0.02 / 1,657	0	0	47.462142%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C410.00	CALL	410.00		$68.15 / 86	$70.56 / 86	0	0	51.923576%	1.000000	-0.000371	0.000001	0.000000	0.056164
XSP7Jan22P410.00	PUT	410.00	$0.60		$0.02 / 1,657	0	32	48.145358%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C409.00	CALL	409.00		$69.15 / 86	$71.56 / 86	0	0	41.488833%	1.000000	-0.000370	0.000001	0.000000	0.056027
XSP7Jan22P409.00	PUT	409.00	$1.34		$0.02 / 1,657	0	5	48.825292%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C408.00	CALL	408.00		$70.15 / 86	$72.56 / 86	0	0	53.383723%	1.000000	-0.000369	0.000001	0.000000	0.055890
XSP7Jan22P408.00	PUT	408.00			$0.02 / 1,657	0	0	49.507707%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C407.00	CALL	407.00		$71.15 / 86	$73.56 / 86	0	0	50.690674%	1.000000	-0.000368	0.000001	0.000000	0.055753
XSP7Jan22P407.00	PUT	407.00			$0.02 / 1,657	0	0	50.193869%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C406.00	CALL	406.00		$72.14 / 86	$74.56 / 86	0	0	51.385560%	1.000000	-0.000367	0.000001	0.000000	0.055616
XSP7Jan22P406.00	PUT	406.00			$0.02 / 1,657	0	0	50.877172%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C405.00	CALL	405.00		$73.14 / 86	$75.56 / 86	0	0	54.851956%	1.000000	-0.000366	0.000001	0.000000	0.055479
XSP7Jan22P405.00	PUT	405.00	$1.39		$0.02 / 1,657	0	22	51.565807%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C404.00	CALL	404.00		$74.14 / 86	$76.56 / 86	0	0	52.776953%	1.000000	-0.000365	0.000001	0.000000	0.055342
XSP7Jan22P404.00	PUT	404.00	$0.07		$0.02 / 1,657	0	0	52.251062%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C403.00	CALL	403.00		$75.14 / 86	$77.56 / 86	0	0	56.306945%	1.000000	-0.000364	0.000001	0.000000	0.055205
XSP7Jan22P403.00	PUT	403.00			$0.02 / 1,657	0	0	52.939089%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C402.00	CALL	402.00		$76.15 / 86	$78.57 / 86	0	0	57.034592%	1.000000	-0.000363	0.000001	0.000000	0.055068
XSP7Jan22P402.00	PUT	402.00			$0.02 / 1,657	0	0	53.628188%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C401.00	CALL	401.00		$77.14 / 86	$79.56 / 86	0	0	57.767839%	1.000000	-0.000363	0.000001	0.000000	0.054931
XSP7Jan22P401.00	PUT	401.00			$0.02 / 1,657	0	0	54.318369%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C400.00	CALL	400.00		$78.14 / 86	$80.56 / 86	0	0	58.497875%	1.000000	-0.000362	0.000001	0.000000	0.054794
XSP7Jan22P400.00	PUT	400.00	$0.06		$0.01 / 850	0	11	51.666573%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C395.00	CALL	395.00		$83.16 / 86	$85.57 / 86	0	0	62.169836%	1.000000	-0.000357	0.000001	0.000000	0.054109
XSP7Jan22P395.00	PUT	395.00	$0.11		$0.01 / 1,657	0	5	54.960938%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C390.00	CALL	390.00		$88.14 / 86	$90.55 / 86	0	0	64.937892%	1.000000	-0.000353	0.000001	0.000000	0.053424
XSP7Jan22P390.00	PUT	390.00	$0.05		$0.01 / 1,657	0	17	58.280952%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C385.00	CALL	385.00		$93.14 / 86	$95.55 / 86	0	0	62.933624%	1.000000	-0.000348	0.000001	0.000000	0.052739
XSP7Jan22C380.00	CALL	380.00		$98.13 / 86	$100.55 / 86	0	0	68.277878%	1.000000	-0.000344	0.000001	0.000000	0.052055
XSP7Jan22P380.00	PUT	380.00			$0.01 / 1,657	0	0	65.021264%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C375.00	CALL	375.00		$103.13 / 86	$105.55 / 86	0	0	74.924767%	1.000000	-0.000339	0.000001	0.000000	0.051370
XSP7Jan22P375.00	PUT	375.00	$0.10		$0.01 / 1,657	0	11	68.440213%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C370.00	CALL	370.00		$108.13 / 86	$110.55 / 86	0	0	78.675821%	1.000000	-0.000335	0.000001	0.000000	0.050685
XSP7Jan22P370.00	PUT	370.00			$0.01 / 1,657	0	0	71.893413%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C365.00	CALL	365.00		$113.14 / 86	$115.56 / 86	0	0	82.467432%	1.000000	-0.000330	0.000001	0.000000	0.050000
XSP7Jan22P365.00	PUT	365.00	$0.01		$0.01 / 1,657	0	6	75.388666%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C360.00	CALL	360.00		$118.13 / 86	$120.55 / 86	0	0	86.299963%	1.000000	-0.000325	0.000001	0.000000	0.049315
XSP7Jan22P360.00	PUT	360.00			$0.01 / 1,657	0	0	78.922528%	-0.000001	0.000000	0.000001	0.000000	0.000000