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 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
XSP7Jan22C481.00	CALL	481.00	$0.10	$0.07 / 1,458	$0.10 / 1,458	196	18	14.033720%	0.035078	-0.076721	0.013022	0.032990	0.001349
XSP7Jan22C484.00	CALL	484.00	$0.04	$0.01 / 1,624	$0.04 / 1,624	171	12	14.226755%	0.010652	-0.027908	0.004737	0.012001	0.000410
XSP7Jan22C490.00	CALL	490.00	$0.01		$0.02 / 1,624	168	249	18.803634%	0.000525	-0.001842	0.000313	0.000792	0.000020
XSP7Jan22C486.00	CALL	486.00	$0.02		$0.02 / 1,624	165	258	15.508094%	0.004286	-0.012490	0.002120	0.005371	0.000165
XSP7Jan22P470.00	PUT	470.00	$2.31	$2.34 / 119	$2.40 / 119	158	2,113	14.153267%	-0.492642	-0.394856	0.067098	0.169986	-0.019226
XSP7Jan22P441.00	PUT	441.00	$0.02	$0.02 / 1,657	$0.04 / 1,150	84	145	29.011570%	-0.000001	-0.000001	0.000001	0.000000	0.000000
XSP7Jan22C475.00	CALL	475.00	$0.72	$0.66 / 272	$0.70 / 272	63	12	13.884517%	0.206585	-0.282935	0.048014	0.121639	0.007925
XSP7Jan22C480.00	CALL	480.00	$0.61	$0.11 / 897	$0.13 / 697	57	194	13.875593%	0.049847	-0.101969	0.017307	0.043845	0.001916
XSP7Jan22C477.00	CALL	477.00	$0.49	$0.32 / 828	$0.36 / 725	50	57	13.642017%	0.124954	-0.203987	0.034619	0.087705	0.004798
XSP7Jan22C465.00	CALL	465.00	$6.38	$5.05 / 68	$7.45 / 68	39	48	18.156415%	0.806252	-0.272640	0.046198	0.117038	0.030681
XSP7Jan22C478.00	CALL	478.00	$0.25	$0.22 / 1,027	$0.26 / 1,027	38	195	13.662015%	0.094058	-0.166298	0.028224	0.071502	0.003613
XSP7Jan22P475.00	PUT	475.00	$5.39	$4.15 / 68	$6.61 / 68	38	315	11.898974%	-0.793415	-0.282245	0.048014	0.121639	-0.031116
XSP7Jan22C483.00	CALL	483.00	$0.04	$0.02 / 1,624	$0.05 / 1,624	36	69	13.986200%	0.016217	-0.040130	0.006812	0.017257	0.000624
XSP7Jan22P471.00	PUT	471.00	$2.06	$2.80 / 102	$2.86 / 102	33	2,258	13.729405%	-0.559468	-0.390478	0.066362	0.168122	-0.021851
XSP7Jan22P468.00	PUT	468.00	$2.01	$1.63 / 153	$1.68 / 153	33	112	15.081922%	-0.361052	-0.370791	0.062997	0.159596	-0.014071
XSP7Jan22P473.00	PUT	473.00	$3.76	$2.76 / 68	$5.17 / 68	31	41	12.885129%	-0.686049	-0.350985	0.059672	0.151173	-0.026845
XSP7Jan22P467.00	PUT	467.00	$1.14	$1.35 / 187	$1.40 / 187	29	31	15.523405%	-0.299864	-0.344209	0.058476	0.148144	-0.011679
XSP7Jan22C485.00	CALL	485.00	$0.03		$0.03 / 1,624	22	131	15.461904%	0.006836	-0.018912	0.003210	0.008133	0.000263
XSP7Jan22C479.00	CALL	479.00	$0.37	$0.16 / 612	$0.19 / 1,193	22	78	13.845150%	0.069246	-0.131972	0.022399	0.056745	0.002661
XSP7Jan22P469.00	PUT	469.00	$1.86	$1.96 / 119	$2.01 / 119	21	212	14.631387%	-0.425883	-0.388129	0.065948	0.167072	-0.016608
XSP7Jan22P478.00	PUT	478.00	$5.11	$6.64 / 68	$9.20 / 68	18	82	13.226045%	-0.905942	-0.165603	0.028224	0.071502	-0.035675
XSP7Jan22P477.00	PUT	477.00	$5.62	$5.74 / 68	$8.30 / 68	16	96	9.902313%	-0.875046	-0.203295	0.034619	0.087705	-0.034408
XSP7Jan22C460.00	CALL	460.00	$11.57	$9.41 / 68	$11.88 / 68	15	30	21.104755%	0.957196	-0.090838	0.015314	0.038797	0.036146
XSP7Jan22C482.00	CALL	482.00	$0.21	$0.04 / 1,558	$0.07 / 1,558	13	111	14.002745%	0.024127	-0.056220	0.009542	0.024175	0.000928
XSP7Jan22C474.00	CALL	474.00	$1.01	$0.92 / 221	$0.97 / 430	13	3	14.164489%	0.257304	-0.319818	0.054270	0.137489	0.009866
XSP7Jan22P465.00	PUT	465.00	$0.94	$0.92 / 355	$0.97 / 255	12	65	16.405738%	-0.193748	-0.271964	0.046198	0.117038	-0.007538
XSP7Jan22P480.00	PUT	480.00	$3.24	$8.58 / 68	$11.06 / 68	11	151	13.885867%	-0.950153	-0.101272	0.017307	0.043845	-0.037536
XSP7Jan22P476.00	PUT	476.00	$4.78	$4.89 / 68	$7.43 / 68	11	12	10.957819%	-0.837596	-0.242844	0.041330	0.104704	-0.032890
XSP7Jan22P474.00	PUT	474.00	$3.73	$3.40 / 68	$5.86 / 68	11	155	12.355243%	-0.742696	-0.319130	0.054270	0.137489	-0.029093
XSP7Jan22P479.00	PUT	479.00	$7.03	$7.57 / 68	$10.12 / 68	10	22	13.637929%	-0.930754	-0.131277	0.022399	0.056745	-0.036709
XSP7Jan22C476.00	CALL	476.00	$1.16	$0.46 / 663	$0.50 / 340	8	24	13.688592%	0.162404	-0.243535	0.041330	0.104704	0.006233
XSP7Jan22C472.00	CALL	472.00	$1.77	$1.64 / 136	$1.70 / 136	8	8	14.776102%	0.375497	-0.376109	0.063814	0.161667	0.014381
XSP7Jan22P455.00	PUT	455.00	$0.14	$0.13 / 1,458	$0.16 / 1,458	8	230	20.694466%	-0.004894	-0.014052	0.002386	0.006046	-0.000190
XSP7Jan22P435.00	PUT	435.00	$0.03	$0.01 / 1,657	$0.03 / 1,150	8	6	32.940527%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P460.00	PUT	460.00	$0.13	$0.33 / 1,027	$0.37 / 1,027	7	29	18.339944%	-0.042804	-0.090170	0.015314	0.038797	-0.001662
XSP7Jan22C470.00	CALL	470.00	$2.86	$2.66 / 119	$2.72 / 119	6	2,283	15.611236%	0.507358	-0.395539	0.067098	0.169986	0.019404
XSP7Jan22C468.00	CALL	468.00	$7.63	$2.83 / 68	$5.17 / 68	6	89	16.768944%	0.638948	-0.371471	0.062997	0.159596	0.024395
XSP7Jan22C410.00	CALL	410.00	$65.15	$59.13 / 68	$61.49 / 68	6	0	74.623390%	1.000000	-0.000595	0.000001	0.000000	0.033698
XSP7Jan22P481.00	PUT	481.00	$2.97	$9.56 / 68	$12.01 / 68	5	7	14.063740%	-0.964922	-0.076022	0.013022	0.032990	-0.038186
XSP7Jan22P466.00	PUT	466.00	$1.15	$1.12 / 221	$1.17 / 221	5	66	15.996443%	-0.243748	-0.310439	0.052736	0.133602	-0.009488
XSP7Jan22P464.00	PUT	464.00	$0.78	$0.75 / 563	$0.80 / 389	5	45	16.781654%	-0.150474	-0.231392	0.039304	0.099573	-0.005852
XSP7Jan22P462.00	PUT	462.00	$0.47	$0.50 / 491	$0.54 / 691	5	129	17.546114%	-0.084415	-0.153319	0.026041	0.065972	-0.003280
XSP7Jan22P461.00	PUT	461.00	$0.19	$0.40 / 895	$0.44 / 459	5	12	17.863579%	-0.060893	-0.119356	0.020272	0.051356	-0.002366
XSP7Jan22P454.00	PUT	454.00	$0.02	$0.11 / 1,491	$0.14 / 1,491	5	62	21.243935%	-0.002915	-0.008830	0.001500	0.003799	-0.000113
XSP7Jan22P447.00	PUT	447.00	$0.02	$0.04 / 1,657	$0.07 / 1,657	5	23	25.482412%	-0.000034	-0.000140	0.000024	0.000060	-0.000001
XSP7Jan22P415.00	PUT	415.00	$0.01		$0.02 / 1,350	5	60	50.507665%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P395.00	PUT	395.00	$0.01		$0.02 / 1,657	5	5	68.424814%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P463.00	PUT	463.00	$0.96	$0.61 / 663	$0.66 / 663	4	32	17.162569%	-0.114101	-0.191163	0.032470	0.082259	-0.004436
XSP7Jan22C495.00	CALL	495.00	$0.01		$0.01 / 1,533	3	10	21.156029%	0.000023	-0.000096	0.000016	0.000041	0.000001
XSP7Jan22C473.00	CALL	473.00	$1.37	$1.24 / 170	$1.30 / 170	3	3	14.435801%	0.313951	-0.351672	0.059672	0.151173	0.012031
XSP7Jan22P472.00	PUT	472.00	$2.03	$2.20 / 68	$4.55 / 68	3	249	13.397558%	-0.624503	-0.375424	0.063814	0.161667	-0.024413
XSP7Jan22P485.00	PUT	485.00	$14.98	$13.54 / 68	$15.89 / 68	2	5	15.538692%	-0.993164	-0.018208	0.003210	0.008133	-0.039600
XSP7Jan22P482.00	PUT	482.00	$10.53	$10.54 / 68	$12.97 / 68	2	34	14.382266%	-0.975873	-0.055520	0.009542	0.024175	-0.038689
XSP7Jan22P458.00	PUT	458.00	$0.20	$0.22 / 1,226	$0.25 / 629	1	50	19.115165%	-0.019529	-0.046997	0.007982	0.020221	-0.000758
XSP7Jan22P453.00	PUT	453.00	$0.03	$0.09 / 1,558	$0.12 / 1,558	1	7	21.681882%	-0.001686	-0.005378	0.000913	0.002314	-0.000065
XSP7Jan22C450.00	CALL	450.00	$28.31	$19.17 / 68	$21.58 / 68	1	1	30.331407%	0.999727	-0.001657	0.000170	0.000432	0.036976
XSP7Jan22P450.00	PUT	450.00	$0.02	$0.06 / 1,657	$0.09 / 1,657	1	41	23.595684%	-0.000273	-0.001004	0.000170	0.000432	-0.000011
XSP7Jan22P432.00	PUT	432.00	$0.14	$0.01 / 1,657	$0.03 / 1,657	1	251	35.567980%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P430.00	PUT	430.00	$0.01	$0.01 / 1,657	$0.03 / 1,657	1	51	37.318706%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P418.00	PUT	418.00	$0.01		$0.02 / 850	1	11	47.861831%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C510.00	CALL	510.00	$0.01		$0.01 / 1,624	0	22	31.866545%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P510.00	PUT	510.00		$38.51 / 68	$40.87 / 68	0	0	33.304908%	-1.000000	0.000741	0.000001	0.000000	-0.041918
XSP7Jan22C505.00	CALL	505.00	$0.01		$0.01 / 1,624	0	12	28.377060%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P505.00	PUT	505.00		$33.51 / 68	$35.87 / 68	0	0	30.476077%	-1.000000	0.000733	0.000001	0.000000	-0.041507
XSP7Jan22C500.00	CALL	500.00	$0.01		$0.01 / 1,624	0	104	24.810211%	0.000001	-0.000003	0.000001	0.000001	0.000000
XSP7Jan22P500.00	PUT	500.00		$28.51 / 68	$30.87 / 68	0	0	25.908068%	-0.999999	0.000723	0.000001	0.000001	-0.041096
XSP7Jan22P495.00	PUT	495.00		$23.51 / 68	$25.87 / 68	0	0	22.070235%	-0.999977	0.000623	0.000016	0.000041	-0.040684
XSP7Jan22P490.00	PUT	490.00		$18.52 / 68	$20.87 / 68	0	0	18.682338%	-0.999475	-0.001131	0.000313	0.000792	-0.040254
XSP7Jan22P486.00	PUT	486.00		$14.53 / 68	$16.89 / 68	0	0	16.435853%	-0.995714	-0.011784	0.002120	0.005371	-0.039780
XSP7Jan22P484.00	PUT	484.00	$5.25	$12.55 / 68	$14.90 / 68	0	3	15.155123%	-0.989348	-0.027205	0.004737	0.012001	-0.039371
XSP7Jan22P483.00	PUT	483.00	$5.14	$11.48 / 68	$13.95 / 68	0	4	14.845925%	-0.983783	-0.039429	0.006812	0.017257	-0.039075
XSP7Jan22C471.00	CALL	471.00	$9.87	$2.12 / 119	$2.18 / 119	0	0	15.203591%	0.440532	-0.391161	0.066362	0.168122	0.016861
XSP7Jan22C469.00	CALL	469.00	$11.49	$3.27 / 102	$3.33 / 102	0	18	16.077439%	0.574117	-0.388810	0.065948	0.167072	0.021940
XSP7Jan22C467.00	CALL	467.00	$12.10	$3.53 / 68	$5.87 / 68	0	34	17.170243%	0.700136	-0.344887	0.058476	0.148144	0.026704
XSP7Jan22C466.00	CALL	466.00	$14.04	$4.27 / 68	$6.68 / 68	0	101	17.790477%	0.756252	-0.311116	0.052736	0.133602	0.028813
XSP7Jan22C464.00	CALL	464.00	$7.02	$5.86 / 68	$8.33 / 68	0	2	18.814406%	0.849526	-0.232066	0.039304	0.099573	0.032285
XSP7Jan22C463.00	CALL	463.00	$16.33	$6.71 / 68	$9.20 / 68	0	15	19.398179%	0.885899	-0.191835	0.032470	0.082259	0.033619
XSP7Jan22C462.00	CALL	462.00	$17.14	$7.59 / 68	$10.10 / 68	0	51	20.066622%	0.915585	-0.153990	0.026041	0.065972	0.034692
XSP7Jan22C461.00	CALL	461.00	$18.24	$8.49 / 68	$11.01 / 68	0	1	20.719377%	0.939107	-0.120025	0.020272	0.051356	0.035525
XSP7Jan22C459.00	CALL	459.00	$19.56	$10.35 / 68	$12.87 / 68	0	6	22.157391%	0.970696	-0.066761	0.011225	0.028438	0.036588
XSP7Jan22P459.00	PUT	459.00	$0.25	$0.27 / 1,127	$0.30 / 578	0	9	18.698747%	-0.029304	-0.066094	0.011225	0.028438	-0.001138
XSP7Jan22C458.00	CALL	458.00	$19.32	$11.30 / 68	$13.82 / 68	0	2	22.951195%	0.980471	-0.047662	0.007982	0.020221	0.036886
XSP7Jan22C457.00	CALL	457.00	$8.37	$12.26 / 68	$14.77 / 68	0	1	23.722910%	0.987338	-0.033074	0.005504	0.013945	0.037070
XSP7Jan22P457.00	PUT	457.00	$0.17	$0.18 / 1,326	$0.21 / 780	0	7	19.550012%	-0.012662	-0.032411	0.005504	0.013945	-0.000491
XSP7Jan22C456.00	CALL	456.00	$8.73	$13.24 / 68	$15.69 / 68	0	5	24.329199%	0.992016	-0.022336	0.003681	0.009325	0.037170
XSP7Jan22P456.00	PUT	456.00		$0.15 / 1,392	$0.18 / 1,314	0	0	20.055564%	-0.007984	-0.021674	0.003681	0.009325	-0.000310
XSP7Jan22C455.00	CALL	455.00	$11.50	$14.21 / 68	$16.71 / 68	0	4	25.568451%	0.995106	-0.014713	0.002386	0.006046	0.037207
XSP7Jan22C454.00	CALL	454.00		$15.20 / 68	$17.64 / 68	0	0	26.191447%	0.997085	-0.009490	0.001500	0.003799	0.037202
XSP7Jan22C453.00	CALL	453.00		$16.19 / 68	$18.62 / 68	0	0	27.193617%	0.998314	-0.006035	0.000913	0.002314	0.037167
XSP7Jan22C452.00	CALL	452.00		$17.18 / 68	$19.65 / 68	0	0	28.640409%	0.999053	-0.003829	0.000539	0.001365	0.037114
XSP7Jan22P452.00	PUT	452.00	$0.29	$0.08 / 1,591	$0.11 / 1,591	0	5	22.380264%	-0.000947	-0.003173	0.000539	0.001365	-0.000037
XSP7Jan22C451.00	CALL	451.00		$18.17 / 68	$20.64 / 68	0	0	29.704816%	0.999484	-0.002469	0.000308	0.000780	0.037048
XSP7Jan22P451.00	PUT	451.00	$0.42	$0.07 / 1,624	$0.10 / 1,624	0	3	23.019470%	-0.000516	-0.001814	0.000308	0.000780	-0.000020
XSP7Jan22C449.00	CALL	449.00		$20.16 / 68	$22.57 / 68	0	0	31.332791%	0.999860	-0.001190	0.000091	0.000232	0.036899
XSP7Jan22P449.00	PUT	449.00	$0.43	$0.05 / 1,657	$0.08 / 1,657	0	5	24.094295%	-0.000140	-0.000538	0.000091	0.000232	-0.000005
XSP7Jan22C448.00	CALL	448.00		$21.16 / 68	$23.56 / 68	0	0	32.430327%	0.999930	-0.000930	0.000047	0.000120	0.036819
XSP7Jan22P448.00	PUT	448.00	$0.13	$0.05 / 1,050	$0.07 / 1,657	0	616	24.807348%	-0.000070	-0.000279	0.000047	0.000120	-0.000003
XSP7Jan22C447.00	CALL	447.00		$22.16 / 68	$24.55 / 68	0	0	33.514763%	0.999966	-0.000789	0.000024	0.000060	0.036738
XSP7Jan22C446.00	CALL	446.00		$23.16 / 68	$25.55 / 68	0	0	34.710317%	0.999984	-0.000716	0.000012	0.000029	0.036657
XSP7Jan22P446.00	PUT	446.00	$0.46	$0.04 / 1,250	$0.06 / 1,657	0	9	26.115292%	-0.000016	-0.000068	0.000012	0.000029	-0.000001
XSP7Jan22C445.00	CALL	445.00		$24.16 / 68	$26.54 / 68	0	0	35.778058%	0.999993	-0.000678	0.000005	0.000014	0.036575
XSP7Jan22P445.00	PUT	445.00	$0.04	$0.03 / 1,657	$0.06 / 1,657	0	58	26.702265%	-0.000007	-0.000032	0.000005	0.000014	0.000000
XSP7Jan22C444.00	CALL	444.00		$25.17 / 68	$27.52 / 68	0	0	36.833716%	0.999997	-0.000659	0.000002	0.000006	0.036493
XSP7Jan22P444.00	PUT	444.00	$2.41	$0.03 / 1,657	$0.05 / 1,657	0	2	27.235838%	-0.000003	-0.000015	0.000002	0.000006	0.000000
XSP7Jan22C443.00	CALL	443.00		$26.17 / 68	$28.52 / 68	0	0	38.012185%	0.999999	-0.000650	0.000001	0.000003	0.036411
XSP7Jan22P443.00	PUT	443.00	$0.09	$0.03 / 1,050	$0.05 / 1,657	0	11	28.176489%	-0.000001	-0.000006	0.000001	0.000003	0.000000
XSP7Jan22C442.00	CALL	442.00		$27.17 / 68	$29.52 / 68	0	0	39.191850%	0.999999	-0.000645	0.000001	0.000001	0.036329
XSP7Jan22P442.00	PUT	442.00	$0.27	$0.02 / 1,657	$0.05 / 1,657	0	98	28.634424%	-0.000001	-0.000003	0.000001	0.000001	0.000000
XSP7Jan22C441.00	CALL	441.00		$28.16 / 68	$30.57 / 68	0	0	40.907940%	1.000000	-0.000641	0.000001	0.000000	0.036246
XSP7Jan22C440.00	CALL	440.00		$29.16 / 68	$31.57 / 68	0	0	42.093630%	1.000000	-0.000639	0.000001	0.000000	0.036164
XSP7Jan22P440.00	PUT	440.00	$0.02	$0.02 / 1,657	$0.04 / 1,657	0	46	29.923389%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C439.00	CALL	439.00		$30.16 / 68	$32.51 / 68	0	0	42.411853%	1.000000	-0.000638	0.000001	0.000000	0.036082
XSP7Jan22P439.00	PUT	439.00	$0.24	$0.02 / 1,350	$0.04 / 1,657	0	24	30.832776%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C438.00	CALL	438.00	$41.02	$31.16 / 68	$33.51 / 68	0	0	43.573240%	1.000000	-0.000636	0.000001	0.000000	0.036000
XSP7Jan22P438.00	PUT	438.00	$0.23	$0.01 / 1,657	$0.04 / 1,657	0	6	31.081539%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C437.00	CALL	437.00		$32.16 / 68	$34.51 / 68	0	0	44.734597%	1.000000	-0.000635	0.000001	0.000000	0.035918
XSP7Jan22P437.00	PUT	437.00	$0.22	$0.01 / 1,657	$0.04 / 1,657	0	8	31.974579%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C436.00	CALL	436.00		$33.16 / 68	$35.51 / 68	0	0	45.891703%	1.000000	-0.000633	0.000001	0.000000	0.035835
XSP7Jan22P436.00	PUT	436.00	$0.22	$0.01 / 1,657	$0.04 / 1,657	0	8	32.867765%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C435.00	CALL	435.00		$34.15 / 68	$36.51 / 68	0	0	46.886826%	1.000000	-0.000632	0.000001	0.000000	0.035753
XSP7Jan22C434.00	CALL	434.00		$35.15 / 68	$37.50 / 68	0	0	47.873486%	1.000000	-0.000630	0.000001	0.000000	0.035671
XSP7Jan22P434.00	PUT	434.00	$0.21	$0.01 / 1,657	$0.03 / 1,450	0	523	33.819357%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C433.00	CALL	433.00		$36.15 / 68	$38.50 / 68	0	0	49.021534%	1.000000	-0.000629	0.000001	0.000000	0.035589
XSP7Jan22P433.00	PUT	433.00	$0.19	$0.01 / 1,657	$0.03 / 1,657	0	28	34.692601%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C432.00	CALL	432.00		$37.15 / 68	$39.50 / 68	0	0	50.167585%	1.000000	-0.000627	0.000001	0.000000	0.035507
XSP7Jan22C431.00	CALL	431.00		$38.15 / 68	$40.50 / 68	0	0	51.314613%	1.000000	-0.000626	0.000001	0.000000	0.035425
XSP7Jan22P431.00	PUT	431.00	$0.18	$0.01 / 1,657	$0.03 / 1,657	0	18	36.442391%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C430.00	CALL	430.00		$39.15 / 68	$41.50 / 68	0	0	52.459941%	1.000000	-0.000624	0.000001	0.000000	0.035342
XSP7Jan22C429.00	CALL	429.00		$40.15 / 68	$42.50 / 68	0	0	53.603361%	1.000000	-0.000623	0.000001	0.000000	0.035260
XSP7Jan22P429.00	PUT	429.00	$0.09	$0.01 / 1,657	$0.03 / 1,657	0	11,751	38.193814%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C428.00	CALL	428.00		$41.15 / 68	$43.50 / 68	0	0	54.748429%	1.000000	-0.000621	0.000001	0.000000	0.035178
XSP7Jan22P428.00	PUT	428.00	$0.10	$0.01 / 1,657	$0.03 / 1,657	0	89	39.073041%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C427.00	CALL	427.00		$42.15 / 68	$44.50 / 68	0	0	55.889666%	1.000000	-0.000620	0.000001	0.000000	0.035096
XSP7Jan22P427.00	PUT	427.00	$0.16	$0.01 / 1,550	$0.03 / 1,657	0	654	39.947355%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C426.00	CALL	426.00		$43.15 / 68	$45.50 / 68	0	0	57.035613%	1.000000	-0.000619	0.000001	0.000000	0.035014
XSP7Jan22P426.00	PUT	426.00	$5.53	$0.01 / 1,350	$0.03 / 1,657	0	1	40.824270%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C425.00	CALL	425.00	$52.49	$44.14 / 68	$46.50 / 68	0	3	57.984570%	1.000000	-0.000617	0.000001	0.000000	0.034931
XSP7Jan22P425.00	PUT	425.00	$0.03	$0.01 / 1,050	$0.03 / 1,657	0	32	41.701648%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C424.00	CALL	424.00		$45.14 / 68	$47.50 / 68	0	0	59.124896%	1.000000	-0.000616	0.000001	0.000000	0.034849
XSP7Jan22P424.00	PUT	424.00	$0.05	$0.01 / 850	$0.03 / 1,657	0	8	42.579530%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C423.00	CALL	423.00		$46.14 / 68	$48.49 / 68	0	0	60.061685%	1.000000	-0.000614	0.000001	0.000000	0.034767
XSP7Jan22P423.00	PUT	423.00	$0.14	$0.01 / 1,050	$0.03 / 1,657	0	45	43.457947%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C422.00	CALL	422.00		$47.14 / 68	$49.49 / 68	0	0	61.199766%	1.000000	-0.000613	0.000001	0.000000	0.034685
XSP7Jan22P422.00	PUT	422.00	$2.89	$0.01 / 850	$0.03 / 1,657	0	1	44.336945%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C421.00	CALL	421.00		$48.14 / 68	$50.49 / 68	0	0	62.336413%	1.000000	-0.000611	0.000001	0.000000	0.034603
XSP7Jan22P421.00	PUT	421.00	$1.58		$0.03 / 1,657	0	5	47.195693%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C420.00	CALL	420.00		$49.14 / 68	$51.49 / 68	0	0	63.472462%	1.000000	-0.000610	0.000001	0.000000	0.034520
XSP7Jan22P420.00	PUT	420.00	$0.04		$0.03 / 1,657	0	44	48.107581%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C419.00	CALL	419.00		$50.14 / 68	$52.49 / 68	0	0	64.611646%	1.000000	-0.000608	0.000001	0.000000	0.034438
XSP7Jan22P419.00	PUT	419.00	$0.10		$0.03 / 1,657	0	63	49.020425%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C418.00	CALL	418.00		$51.14 / 68	$53.49 / 68	0	0	65.748270%	1.000000	-0.000607	0.000001	0.000000	0.034356
XSP7Jan22C417.00	CALL	417.00		$52.14 / 68	$54.49 / 68	0	0	66.886075%	1.000000	-0.000606	0.000001	0.000000	0.034274
XSP7Jan22P417.00	PUT	417.00	$1.57		$0.02 / 950	0	5	48.742615%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C416.00	CALL	416.00		$53.14 / 68	$55.49 / 68	0	0	68.024393%	1.000000	-0.000604	0.000001	0.000000	0.034192
XSP7Jan22P416.00	PUT	416.00			$0.02 / 1,150	0	0	49.625772%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C415.00	CALL	415.00		$54.14 / 68	$56.49 / 68	0	0	69.163572%	1.000000	-0.000603	0.000001	0.000000	0.034109
XSP7Jan22C414.00	CALL	414.00		$55.14 / 68	$57.49 / 68	0	0	70.299437%	1.000000	-0.000601	0.000001	0.000000	0.034027
XSP7Jan22P414.00	PUT	414.00			$0.02 / 1,550	0	0	51.394544%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C413.00	CALL	413.00		$56.14 / 68	$58.49 / 68	0	0	71.441468%	1.000000	-0.000600	0.000001	0.000000	0.033945
XSP7Jan22P413.00	PUT	413.00	$0.08		$0.02 / 1,657	0	14	52.278944%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C412.00	CALL	412.00		$57.14 / 68	$59.49 / 68	0	0	72.581322%	1.000000	-0.000598	0.000001	0.000000	0.033863
XSP7Jan22P412.00	PUT	412.00			$0.02 / 1,657	0	0	53.169122%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C411.00	CALL	411.00		$58.13 / 68	$60.49 / 68	0	0	73.484471%	1.000000	-0.000597	0.000001	0.000000	0.033781
XSP7Jan22P411.00	PUT	411.00			$0.02 / 1,657	0	0	54.056547%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P410.00	PUT	410.00	$0.60		$0.02 / 1,657	0	32	54.946150%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C409.00	CALL	409.00		$60.13 / 68	$62.49 / 68	0	0	75.763283%	1.000000	-0.000594	0.000001	0.000000	0.033616
XSP7Jan22P409.00	PUT	409.00	$1.34		$0.02 / 1,657	0	5	55.836105%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C408.00	CALL	408.00		$61.13 / 68	$63.49 / 68	0	0	76.904942%	1.000000	-0.000592	0.000001	0.000000	0.033534
XSP7Jan22P408.00	PUT	408.00			$0.02 / 1,657	0	0	56.726923%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C407.00	CALL	407.00		$62.13 / 68	$64.49 / 68	0	0	78.044805%	1.000000	-0.000591	0.000001	0.000000	0.033452
XSP7Jan22P407.00	PUT	407.00			$0.02 / 1,657	0	0	57.618592%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C406.00	CALL	406.00		$63.13 / 68	$65.49 / 68	0	0	79.186584%	1.000000	-0.000590	0.000001	0.000000	0.033370
XSP7Jan22P406.00	PUT	406.00			$0.02 / 1,657	0	0	58.514834%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C405.00	CALL	405.00		$64.13 / 68	$66.49 / 68	0	0	80.331944%	1.000000	-0.000588	0.000001	0.000000	0.033288
XSP7Jan22P405.00	PUT	405.00	$1.39		$0.02 / 1,657	0	22	59.407615%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C404.00	CALL	404.00		$65.13 / 68	$67.49 / 68	0	0	81.474762%	1.000000	-0.000587	0.000001	0.000000	0.033205
XSP7Jan22P404.00	PUT	404.00	$0.07		$0.02 / 1,657	0	0	60.303006%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C403.00	CALL	403.00		$66.13 / 68	$68.49 / 68	0	0	82.620164%	1.000000	-0.000585	0.000001	0.000000	0.033123
XSP7Jan22P403.00	PUT	403.00			$0.02 / 1,657	0	0	61.200419%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C402.00	CALL	402.00		$67.13 / 68	$69.49 / 68	0	0	83.767069%	1.000000	-0.000584	0.000001	0.000000	0.033041
XSP7Jan22P402.00	PUT	402.00			$0.02 / 1,657	0	0	62.099637%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C401.00	CALL	401.00		$68.13 / 68	$70.49 / 68	0	0	84.914105%	1.000000	-0.000582	0.000001	0.000000	0.032959
XSP7Jan22P401.00	PUT	401.00			$0.02 / 1,657	0	0	62.998058%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C400.00	CALL	400.00		$69.13 / 68	$71.49 / 68	0	0	86.062573%	1.000000	-0.000581	0.000001	0.000000	0.032877
XSP7Jan22P400.00	PUT	400.00	$0.06		$0.02 / 1,657	0	11	63.897627%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C395.00	CALL	395.00		$74.13 / 68	$76.48 / 68	0	0	91.537662%	1.000000	-0.000574	0.000001	0.000000	0.032466
XSP7Jan22C390.00	CALL	390.00		$79.12 / 68	$81.48 / 68	0	0	97.017427%	1.000000	-0.000566	0.000001	0.000000	0.032055
XSP7Jan22P390.00	PUT	390.00	$0.05		$0.02 / 1,657	0	17	72.984600%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C385.00	CALL	385.00		$84.12 / 68	$86.47 / 68	0	0	102.500957%	1.000000	-0.000559	0.000001	0.000000	0.031644
XSP7Jan22P385.00	PUT	385.00	$0.01		$0.01 / 850	0	2,759	72.913635%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C380.00	CALL	380.00		$89.12 / 68	$91.48 / 68	0	0	108.678522%	1.000000	-0.000552	0.000001	0.000000	0.031233
XSP7Jan22P380.00	PUT	380.00			$0.01 / 1,050	0	0	77.312636%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C375.00	CALL	375.00		$94.12 / 68	$96.48 / 68	0	0	114.578850%	1.000000	-0.000545	0.000001	0.000000	0.030822
XSP7Jan22P375.00	PUT	375.00	$0.10		$0.01 / 1,150	0	11	81.755500%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C370.00	CALL	370.00		$99.12 / 68	$101.48 / 68	0	0	120.529308%	1.000000	-0.000537	0.000001	0.000000	0.030411
XSP7Jan22P370.00	PUT	370.00			$0.01 / 1,350	0	0	86.243455%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C365.00	CALL	365.00		$104.12 / 68	$106.48 / 68	0	0	126.535272%	1.000000	-0.000530	0.000001	0.000000	0.030000
XSP7Jan22P365.00	PUT	365.00	$0.01		$0.01 / 1,550	0	6	90.778916%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C360.00	CALL	360.00		$109.12 / 68	$111.48 / 68	0	0	132.600789%	1.000000	-0.000523	0.000001	0.000000	0.029589
XSP7Jan22P360.00	PUT	360.00			$0.01 / 1,657	0	0	95.364133%	-0.000001	0.000000	0.000001	0.000000	0.000000