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

XSP.IN Option Chain

End of day data from January 6, 2022 for XSP.IN options expired on January 7, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $382.53 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP7Jan22P468.00	PUT	468.00	$0.44	$0.96 / 153	$1.01 / 153	712	130	12.050768%	-0.371142	-0.471243	0.075718	0.131382	-0.009621
XSP7Jan22P469.00	PUT	469.00	$1.25	$1.30 / 119	$1.36 / 119	575	218	11.671024%	-0.449069	-0.493299	0.079272	0.137549	-0.011649
XSP7Jan22C471.00	CALL	471.00	$1.14	$0.93 / 153	$0.98 / 153	523	0	11.169990%	0.392682	-0.480106	0.077015	0.133632	0.010029
XSP7Jan22C472.00	CALL	472.00	$1.03	$0.59 / 430	$0.64 / 430	477	14	10.931071%	0.318508	-0.445703	0.071504	0.124069	0.008140
XSP7Jan22P470.00	PUT	470.00	$1.81	$1.75 / 102	$1.80 / 102	417	2,087	11.340907%	-0.528848	-0.495977	0.079716	0.138318	-0.013728
XSP7Jan22P467.00	PUT	467.00	$0.75	$0.70 / 397	$0.74 / 204	380	35	12.434337%	-0.298029	-0.432270	0.069449	0.120504	-0.007721
XSP7Jan22P471.00	PUT	471.00	$2.25	$1.38 / 10	$3.36 / 10	345	2,255	11.374654%	-0.607318	-0.479074	0.077015	0.133632	-0.015779
XSP7Jan22P472.00	PUT	472.00	$2.00	$1.85 / 10	$4.22 / 48	334	249	11.210516%	-0.681492	-0.444668	0.071504	0.124069	-0.017723
XSP7Jan22P465.00	PUT	465.00	$0.48	$0.36 / 340	$0.39 / 340	275	70	13.224403%	-0.175187	-0.321706	0.051678	0.089669	-0.004534
XSP7Jan22C470.00	CALL	470.00	$1.36	$1.38 / 119	$1.43 / 119	261	2,284	11.470840%	0.471152	-0.497007	0.079716	0.138318	0.012025
XSP7Jan22P464.00	PUT	464.00	$0.39	$0.24 / 895	$0.28 / 895	201	48	13.499094%	-0.127893	-0.260873	0.041904	0.072709	-0.003308
XSP7Jan22P460.00	PUT	460.00	$0.06	$0.05 / 899	$0.07 / 1,558	143	33	14.878666%	-0.025530	-0.074198	0.011916	0.020677	-0.000660
XSP7Jan22C469.00	CALL	469.00	$2.83	$1.93 / 102	$1.99 / 102	97	18	11.802019%	0.550931	-0.494327	0.079272	0.137549	0.014050
XSP7Jan22P466.00	PUT	466.00	$0.42	$0.51 / 272	$0.54 / 272	95	68	12.860555%	-0.232159	-0.380654	0.061151	0.106106	-0.006011
XSP7Jan22C468.00	CALL	468.00	$2.36	$1.65 / 10	$3.54 / 10	84	89	12.034847%	0.628858	-0.472268	0.075718	0.131382	0.016023
XSP7Jan22P473.00	PUT	473.00	$3.78	$2.49 / 38	$5.02 / 38	83	42	10.671043%	-0.748887	-0.396698	0.063814	0.110726	-0.019497
XSP7Jan22C475.00	CALL	475.00	$0.12	$0.12 / 1,127	$0.16 / 1,127	77	69	10.986603%	0.142768	-0.281603	0.045187	0.078406	0.003654
XSP7Jan22C473.00	CALL	473.00	$0.38	$0.36 / 596	$0.38 / 1	72	4	10.702839%	0.251113	-0.397735	0.063814	0.110726	0.006421
XSP7Jan22C477.00	CALL	477.00	$0.15	$0.04 / 1,524	$0.06 / 1,524	61	78	11.388568%	0.071697	-0.170734	0.027399	0.047541	0.001836
XSP7Jan22C467.00	CALL	467.00	$2.96	$2.23 / 10	$4.42 / 10	44	34	12.373042%	0.701971	-0.433293	0.069449	0.120504	0.017868
XSP7Jan22C474.00	CALL	474.00	$0.21	$0.21 / 828	$0.24 / 725	42	9	10.757330%	0.192236	-0.341263	0.054757	0.095011	0.004918
XSP7Jan22C482.00	CALL	482.00	$0.02		$0.02 / 1,624	32	121	15.320715%	0.007256	-0.025108	0.004030	0.006992	0.000186
XSP7Jan22P455.00	PUT	455.00	$0.05	$0.01 / 1,657	$0.03 / 1,657	31	233	18.211968%	-0.001445	-0.005883	0.000945	0.001639	-0.000037
XSP7Jan22P459.00	PUT	459.00	$0.08	$0.03 / 1,624	$0.06 / 1,624	29	9	15.434433%	-0.015552	-0.048732	0.007826	0.013580	-0.000402
XSP7Jan22P462.00	PUT	462.00	$0.20	$0.10 / 1,292	$0.13 / 1,292	25	132	13.912559%	-0.061438	-0.151365	0.024311	0.042184	-0.001588
XSP7Jan22C476.00	CALL	476.00	$0.08	$0.07 / 1,097	$0.09 / 1,197	21	27	11.064424%	0.102788	-0.223536	0.035871	0.062241	0.002632
XSP7Jan22C478.00	CALL	478.00	$0.07	$0.02 / 1,624	$0.04 / 1,233	18	184	11.645873%	0.048427	-0.125506	0.020142	0.034949	0.001241
XSP7Jan22P458.00	PUT	458.00	$0.07	$0.02 / 1,657	$0.05 / 1,657	18	51	16.055827%	-0.009115	-0.030660	0.004924	0.008544	-0.000235
XSP7Jan22P475.00	PUT	475.00	$7.13	$4.27 / 38	$6.85 / 38	16	315	11.572556%	-0.857232	-0.280562	0.045187	0.078406	-0.022373
XSP7Jan22C479.00	CALL	479.00	$0.18	$0.01 / 1,624	$0.03 / 1,624	13	86	12.084961%	0.031661	-0.088814	0.014254	0.024732	0.000811
XSP7Jan22P476.00	PUT	476.00	$5.02	$5.24 / 38	$7.79 / 38	10	20	12.218024%	-0.897212	-0.222492	0.035871	0.062241	-0.023450
XSP7Jan22P463.00	PUT	463.00	$0.19	$0.16 / 1,127	$0.19 / 1,127	9	35	13.717617%	-0.090221	-0.202919	0.032593	0.056554	-0.002333
XSP7Jan22C480.00	CALL	480.00	$0.48		$0.34 / 150	8	216	22.333030%	0.020030	-0.060517	0.009713	0.016853	0.000513
XSP7Jan22P445.00	PUT	445.00	$0.05		$0.02 / 1,657	8	58	29.135946%	-0.000001	-0.000001	0.000001	0.000000	0.000000
XSP7Jan22C483.00	CALL	483.00	$0.17		$0.02 / 1,624	6	90	16.377380%	0.004154	-0.015295	0.002455	0.004260	0.000107
XSP7Jan22P480.00	PUT	480.00	$9.66	$9.25 / 38	$11.65 / 38	5	157	15.628178%	-0.979970	-0.059465	0.009713	0.016853	-0.025788
XSP7Jan22P446.00	PUT	446.00	$0.05		$0.02 / 1,657	5	9	28.053946%	-0.000001	-0.000004	0.000001	0.000001	0.000000
XSP7Jan22C481.00	CALL	481.00	$0.46		$0.02 / 1,624	4	182	14.257230%	0.012258	-0.039715	0.006374	0.011060	0.000314
XSP7Jan22P457.00	PUT	457.00	$0.05	$0.02 / 1,050	$0.04 / 1,657	4	7	16.874789%	-0.005135	-0.018473	0.002967	0.005148	-0.000133
XSP7Jan22P447.00	PUT	447.00	$0.03		$0.02 / 1,657	4	23	26.970827%	-0.000002	-0.000010	0.000002	0.000003	0.000000
XSP7Jan22P450.00	PUT	450.00	$0.05		$0.02 / 1,657	3	40	23.709183%	-0.000029	-0.000155	0.000025	0.000043	-0.000001
XSP7Jan22P482.00	PUT	482.00	$11.89	$11.25 / 38	$13.64 / 38	2	36	17.819268%	-0.992744	-0.024052	0.004030	0.006992	-0.026225
XSP7Jan22P481.00	PUT	481.00	$10.62	$10.25 / 38	$12.64 / 38	2	8	16.619509%	-0.987742	-0.038661	0.006374	0.011060	-0.026042
XSP7Jan22P477.00	PUT	477.00	$5.89	$6.24 / 38	$8.73 / 38	2	104	12.909233%	-0.928303	-0.169689	0.027399	0.047541	-0.024301
XSP7Jan22P461.00	PUT	461.00	$0.20	$0.07 / 1,458	$0.09 / 1,458	2	14	14.301812%	-0.040347	-0.108249	0.017386	0.030167	-0.001043
XSP7Jan22C484.00	CALL	484.00	$0.01		$0.01 / 1,624	1	166	16.047916%	0.002299	-0.008980	0.001441	0.002501	0.000059
XSP7Jan22P479.00	PUT	479.00	$8.00	$8.26 / 38	$10.65 / 38	1	25	14.582428%	-0.968339	-0.087764	0.014254	0.024732	-0.025435
XSP7Jan22P478.00	PUT	478.00	$10.45	$7.22 / 38	$9.61 / 38	1	80	11.469018%	-0.951573	-0.124458	0.020142	0.034949	-0.024951
XSP7Jan22C466.00	CALL	466.00	$3.26	$2.91 / 38	$5.35 / 10	1	101	12.789491%	0.767841	-0.381675	0.061151	0.106106	0.019523
XSP7Jan22C465.00	CALL	465.00	$4.65	$3.68 / 38	$6.19 / 38	1	43	12.578607%	0.824813	-0.322726	0.051678	0.089669	0.020945
XSP7Jan22C463.00	CALL	463.00	$8.45	$5.47 / 38	$8.02 / 38	1	15	12.854474%	0.909779	-0.203934	0.032593	0.056554	0.023037
XSP7Jan22P453.00	PUT	453.00	$0.07		$0.03 / 1,657	1	6	21.505817%	-0.000345	-0.001571	0.000252	0.000438	-0.000009
XSP7Jan22P452.00	PUT	452.00	$0.06		$0.34 / 150	1	5	34.332997%	-0.000158	-0.000759	0.000122	0.000211	-0.000004
XSP7Jan22P451.00	PUT	451.00	$0.05		$0.34 / 150	1	3	35.876667%	-0.000069	-0.000351	0.000056	0.000098	-0.000002
XSP7Jan22C510.00	CALL	510.00	$0.01		$0.32 / 150	0	22	61.914301%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P510.00	PUT	510.00		$39.24 / 38	$41.63 / 38	0	0	46.620376%	-1.000000	0.001118	0.000001	0.000000	-0.027945
XSP7Jan22C505.00	CALL	505.00	$0.01		$0.32 / 150	0	12	55.859503%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P505.00	PUT	505.00		$34.24 / 38	$36.63 / 38	0	0	41.724899%	-1.000000	0.001107	0.000001	0.000000	-0.027671
XSP7Jan22C500.00	CALL	500.00	$0.01		$0.01 / 1,624	0	104	30.821659%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P500.00	PUT	500.00		$29.24 / 38	$31.63 / 38	0	0	36.712246%	-1.000000	0.001096	0.000001	0.000000	-0.027397
XSP7Jan22C495.00	CALL	495.00	$0.01		$0.01 / 1,624	0	12	26.350311%	0.000001	-0.000002	0.000001	0.000001	0.000000
XSP7Jan22P495.00	PUT	495.00		$24.24 / 38	$26.64 / 38	0	0	31.990246%	-1.000000	0.001083	0.000001	0.000001	-0.027123
XSP7Jan22C490.00	CALL	490.00	$0.01		$0.01 / 1,624	0	249	21.759654%	0.000033	-0.000172	0.000028	0.000048	0.000001
XSP7Jan22P490.00	PUT	490.00		$19.24 / 38	$21.64 / 38	0	0	26.617502%	-0.999967	0.000902	0.000028	0.000048	-0.026848
XSP7Jan22C486.00	CALL	486.00	$0.02		$0.01 / 1,624	0	258	17.978858%	0.000637	-0.002774	0.000445	0.000773	0.000016
XSP7Jan22P486.00	PUT	486.00		$15.24 / 38	$17.64 / 38	0	0	22.172530%	-0.999363	-0.001709	0.000445	0.000773	-0.026614
XSP7Jan22C485.00	CALL	485.00	$0.02		$0.01 / 1,624	0	133	17.016735%	0.001231	-0.005083	0.000816	0.001416	0.000032
XSP7Jan22P485.00	PUT	485.00	$14.98	$14.24 / 38	$16.64 / 38	0	5	21.036262%	-0.998769	-0.004020	0.000816	0.001416	-0.026544
XSP7Jan22P484.00	PUT	484.00	$5.25	$13.24 / 38	$15.64 / 38	0	3	19.890157%	-0.997701	-0.007919	0.001441	0.002501	-0.026461
XSP7Jan22P483.00	PUT	483.00	$5.14	$12.24 / 38	$14.64 / 38	0	4	18.732092%	-0.995846	-0.014237	0.002455	0.004260	-0.026359
XSP7Jan22P474.00	PUT	474.00	$3.73	$3.32 / 38	$5.89 / 38	0	155	10.644042%	-0.807764	-0.340224	0.054757	0.095011	-0.021055
XSP7Jan22C464.00	CALL	464.00	$7.02	$4.61 / 38	$7.15 / 38	0	2	13.617521%	0.872107	-0.261890	0.041904	0.072709	0.022116
XSP7Jan22C462.00	CALL	462.00	$17.14	$6.41 / 38	$8.96 / 38	0	51	12.702699%	0.938562	-0.152378	0.024311	0.042184	0.023727
XSP7Jan22C461.00	CALL	461.00	$18.24	$7.38 / 38	$9.91 / 38	0	1	12.300766%	0.959653	-0.109259	0.017386	0.030167	0.024217
XSP7Jan22C460.00	CALL	460.00	$11.57	$8.36 / 38	$10.87 / 38	0	30	10.106861%	0.974470	-0.075206	0.011916	0.020677	0.024546
XSP7Jan22C459.00	CALL	459.00	$19.56	$9.36 / 38	$11.85 / 38	0	6	16.726718%	0.984448	-0.049738	0.007826	0.013580	0.024749
XSP7Jan22C458.00	CALL	458.00	$19.32	$10.36 / 38	$12.83 / 38	0	2	14.250682%	0.990885	-0.031664	0.004924	0.008544	0.024860
XSP7Jan22C457.00	CALL	457.00	$8.37	$11.36 / 38	$13.82 / 38	0	1	22.749262%	0.994865	-0.019475	0.002967	0.005148	0.024908
XSP7Jan22C456.00	CALL	456.00	$8.73	$12.39 / 38	$14.78 / 38	0	5	18.817149%	0.997220	-0.011656	0.001711	0.002969	0.024914
XSP7Jan22P456.00	PUT	456.00		$0.01 / 1,657	$0.03 / 1,657	0	0	17.100051%	-0.002780	-0.010656	0.001711	0.002969	-0.000072
XSP7Jan22C455.00	CALL	455.00	$11.50	$13.39 / 38	$15.78 / 38	0	4	23.233787%	0.998555	-0.006881	0.000945	0.001639	0.024894
XSP7Jan22C454.00	CALL	454.00		$14.39 / 38	$16.78 / 38	0	0	24.770582%	0.999279	-0.004103	0.000499	0.000866	0.024858
XSP7Jan22P454.00	PUT	454.00	$0.02		$0.03 / 1,657	0	64	20.356351%	-0.000721	-0.003108	0.000499	0.000866	-0.000019
XSP7Jan22C453.00	CALL	453.00		$15.39 / 38	$17.78 / 38	0	0	21.615685%	0.999655	-0.002564	0.000252	0.000438	0.024813
XSP7Jan22C452.00	CALL	452.00		$16.39 / 38	$18.78 / 38	0	0	22.773635%	0.999842	-0.001750	0.000122	0.000211	0.024763
XSP7Jan22C451.00	CALL	451.00		$17.39 / 38	$19.78 / 38	0	0	31.052917%	0.999931	-0.001339	0.000056	0.000098	0.024710
XSP7Jan22C450.00	CALL	450.00	$28.31	$18.38 / 38	$20.77 / 38	0	1	23.957907%	0.999971	-0.001141	0.000025	0.000043	0.024657
XSP7Jan22C449.00	CALL	449.00		$19.38 / 38	$21.78 / 38	0	0	25.063065%	0.999988	-0.001049	0.000010	0.000018	0.024602
XSP7Jan22P449.00	PUT	449.00	$0.43		$0.02 / 1,657	0	5	24.797663%	-0.000012	-0.000065	0.000010	0.000018	0.000000
XSP7Jan22C448.00	CALL	448.00		$20.38 / 38	$22.77 / 38	0	0	26.165118%	0.999995	-0.001008	0.000004	0.000007	0.024548
XSP7Jan22P448.00	PUT	448.00	$0.13		$0.02 / 1,657	0	616	25.885836%	-0.000005	-0.000026	0.000004	0.000007	0.000000
XSP7Jan22C447.00	CALL	447.00		$21.38 / 38	$23.77 / 38	0	0	27.266128%	0.999998	-0.000990	0.000002	0.000003	0.024493
XSP7Jan22C446.00	CALL	446.00		$22.43 / 38	$24.82 / 38	0	0	26.749119%	0.999999	-0.000981	0.000001	0.000001	0.024438
XSP7Jan22C445.00	CALL	445.00		$23.38 / 38	$25.77 / 38	0	0	28.646669%	1.000000	-0.000977	0.000001	0.000000	0.024383
XSP7Jan22C444.00	CALL	444.00		$24.37 / 38	$26.76 / 38	0	0	28.685090%	1.000000	-0.000974	0.000001	0.000000	0.024329
XSP7Jan22P444.00	PUT	444.00	$2.41		$0.02 / 1,657	0	2	30.215312%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C443.00	CALL	443.00		$25.37 / 38	$27.76 / 38	0	0	41.212601%	1.000000	-0.000971	0.000001	0.000000	0.024274
XSP7Jan22P443.00	PUT	443.00	$0.09		$0.02 / 1,657	0	11	31.292936%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C442.00	CALL	442.00		$26.37 / 38	$28.77 / 38	0	0	30.763850%	1.000000	-0.000969	0.000001	0.000000	0.024219
XSP7Jan22P442.00	PUT	442.00	$0.27		$0.02 / 1,657	0	98	32.371153%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C441.00	CALL	441.00		$27.37 / 38	$29.77 / 38	0	0	31.801696%	1.000000	-0.000967	0.000001	0.000000	0.024164
XSP7Jan22P441.00	PUT	441.00	$0.02		$0.02 / 1,657	0	133	33.447504%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C440.00	CALL	440.00		$28.37 / 38	$30.77 / 38	0	0	32.839777%	1.000000	-0.000964	0.000001	0.000000	0.024109
XSP7Jan22P440.00	PUT	440.00	$0.02	$0.01 / 3	$0.02 / 1,657	0	46	33.462343%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C439.00	CALL	439.00		$29.37 / 38	$31.76 / 38	0	0	33.874906%	1.000000	-0.000962	0.000001	0.000000	0.024055
XSP7Jan22P439.00	PUT	439.00	$0.24		$0.33 / 150	0	24	53.592439%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C438.00	CALL	438.00	$41.02	$30.37 / 38	$32.76 / 38	0	0	34.912473%	1.000000	-0.000960	0.000001	0.000000	0.024000
XSP7Jan22P438.00	PUT	438.00	$0.23		$0.33 / 150	0	6	55.062084%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C437.00	CALL	437.00		$31.42 / 38	$33.81 / 38	0	0	31.605392%	1.000000	-0.000958	0.000001	0.000000	0.023945
XSP7Jan22P437.00	PUT	437.00	$0.22		$0.02 / 1,657	0	8	37.746185%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C436.00	CALL	436.00		$32.42 / 38	$34.81 / 38	0	0	32.536114%	1.000000	-0.000956	0.000001	0.000000	0.023890
XSP7Jan22P436.00	PUT	436.00	$0.22		$0.02 / 1,657	0	8	38.818819%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C435.00	CALL	435.00		$33.37 / 38	$35.76 / 38	0	0	47.355474%	1.000000	-0.000953	0.000001	0.000000	0.023836
XSP7Jan22P435.00	PUT	435.00	$0.03		$0.33 / 150	0	14	59.453994%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C434.00	CALL	434.00		$34.37 / 38	$36.76 / 38	0	0	45.158988%	1.000000	-0.000951	0.000001	0.000000	0.023781
XSP7Jan22P434.00	PUT	434.00	$0.21		$0.33 / 150	0	523	60.913837%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C433.00	CALL	433.00		$35.37 / 38	$37.76 / 38	0	0	38.271433%	1.000000	-0.000949	0.000001	0.000000	0.023726
XSP7Jan22P433.00	PUT	433.00	$0.19		$0.01 / 850	0	28	39.179711%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C432.00	CALL	432.00		$36.37 / 38	$38.76 / 38	0	0	39.268888%	1.000000	-0.000947	0.000001	0.000000	0.023671
XSP7Jan22P432.00	PUT	432.00	$0.14		$0.33 / 150	0	252	63.828635%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C431.00	CALL	431.00		$37.37 / 38	$39.76 / 38	0	0	40.265688%	1.000000	-0.000945	0.000001	0.000000	0.023616
XSP7Jan22P431.00	PUT	431.00	$0.18		$0.33 / 150	0	18	65.283858%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C430.00	CALL	430.00		$38.37 / 38	$40.76 / 38	0	0	53.527824%	1.000000	-0.000942	0.000001	0.000000	0.023562
XSP7Jan22P430.00	PUT	430.00	$0.01		$0.01 / 1,657	0	50	42.218699%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C429.00	CALL	429.00		$39.37 / 38	$41.76 / 38	0	0	59.288496%	1.000000	-0.000940	0.000001	0.000000	0.023507
XSP7Jan22P429.00	PUT	429.00	$0.09		$0.01 / 1,657	0	11,751	43.231148%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C428.00	CALL	428.00		$40.37 / 38	$42.76 / 38	0	0	60.818429%	1.000000	-0.000938	0.000001	0.000000	0.023452
XSP7Jan22P428.00	PUT	428.00	$0.10		$0.01 / 1,657	0	89	44.245430%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C427.00	CALL	427.00		$41.37 / 38	$43.76 / 38	0	0	54.102136%	1.000000	-0.000936	0.000001	0.000000	0.023397
XSP7Jan22P427.00	PUT	427.00	$0.16		$0.01 / 1,657	0	654	45.261001%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C426.00	CALL	426.00		$42.37 / 38	$44.76 / 38	0	0	55.280911%	1.000000	-0.000934	0.000001	0.000000	0.023342
XSP7Jan22P426.00	PUT	426.00	$5.53		$0.01 / 1,657	0	1	46.274183%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C425.00	CALL	425.00	$52.49	$43.37 / 38	$45.76 / 38	0	3	42.665374%	1.000000	-0.000932	0.000001	0.000000	0.023288
XSP7Jan22P425.00	PUT	425.00	$0.03		$0.01 / 1,657	0	32	47.289112%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C424.00	CALL	424.00		$44.37 / 38	$46.76 / 38	0	0	60.429446%	1.000000	-0.000929	0.000001	0.000000	0.023233
XSP7Jan22P424.00	PUT	424.00	$0.05		$0.01 / 1,657	0	8	48.305398%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C423.00	CALL	423.00		$45.36 / 38	$47.76 / 38	0	0	44.543298%	1.000000	-0.000927	0.000001	0.000000	0.023178
XSP7Jan22P423.00	PUT	423.00	$0.14		$0.01 / 1,657	0	45	49.322959%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C422.00	CALL	422.00		$46.36 / 38	$48.76 / 38	0	0	45.482319%	1.000000	-0.000925	0.000001	0.000000	0.023123
XSP7Jan22P422.00	PUT	422.00	$2.89		$0.01 / 1,657	0	1	50.340604%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C421.00	CALL	421.00		$47.36 / 38	$49.76 / 38	0	0	46.423912%	1.000000	-0.000923	0.000001	0.000000	0.023068
XSP7Jan22P421.00	PUT	421.00	$1.58		$0.01 / 1,657	0	5	51.358388%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C420.00	CALL	420.00		$48.36 / 38	$50.76 / 38	0	0	47.365391%	1.000000	-0.000921	0.000001	0.000000	0.023014
XSP7Jan22P420.00	PUT	420.00	$0.04		$0.01 / 1,657	0	44	52.379667%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C419.00	CALL	419.00		$49.36 / 38	$51.76 / 38	0	0	48.306962%	1.000000	-0.000918	0.000001	0.000000	0.022959
XSP7Jan22P419.00	PUT	419.00	$0.10	$0.01 / 4	$0.02 / 1,657	0	63	55.485633%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C418.00	CALL	418.00		$50.36 / 38	$52.76 / 38	0	0	49.254405%	1.000000	-0.000916	0.000001	0.000000	0.022904
XSP7Jan22P418.00	PUT	418.00	$0.01		$0.01 / 1,657	0	12	54.420346%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C417.00	CALL	417.00		$51.36 / 38	$53.76 / 38	0	0	50.199822%	1.000000	-0.000914	0.000001	0.000000	0.022849
XSP7Jan22P417.00	PUT	417.00	$1.57		$0.01 / 1,657	0	5	55.442605%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C416.00	CALL	416.00		$52.36 / 38	$54.76 / 38	0	0	51.145830%	1.000000	-0.000912	0.000001	0.000000	0.022794
XSP7Jan22P416.00	PUT	416.00			$0.01 / 1,657	0	0	56.466285%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C415.00	CALL	415.00		$53.36 / 38	$55.76 / 38	0	0	52.095494%	1.000000	-0.000910	0.000001	0.000000	0.022740
XSP7Jan22P415.00	PUT	415.00	$0.01		$0.01 / 1,657	0	65	57.488716%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C414.00	CALL	414.00		$54.36 / 38	$56.76 / 38	0	0	53.046148%	1.000000	-0.000907	0.000001	0.000000	0.022685
XSP7Jan22P414.00	PUT	414.00			$0.01 / 1,657	0	0	58.516886%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C413.00	CALL	413.00		$55.36 / 38	$57.76 / 38	0	0	53.997252%	1.000000	-0.000905	0.000001	0.000000	0.022630
XSP7Jan22P413.00	PUT	413.00	$0.08		$0.01 / 1,657	0	14	59.543963%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C412.00	CALL	412.00		$56.36 / 38	$58.76 / 38	0	0	54.951543%	1.000000	-0.000903	0.000001	0.000000	0.022575
XSP7Jan22P412.00	PUT	412.00			$0.01 / 1,657	0	0	60.572902%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C411.00	CALL	411.00		$57.36 / 38	$59.76 / 38	0	0	55.903725%	1.000000	-0.000901	0.000001	0.000000	0.022520
XSP7Jan22P411.00	PUT	411.00			$0.01 / 1,657	0	0	61.601309%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C410.00	CALL	410.00	$65.15	$58.36 / 38	$60.76 / 38	0	6	56.860041%	1.000000	-0.000899	0.000001	0.000000	0.022466
XSP7Jan22P410.00	PUT	410.00	$0.60		$0.01 / 1,657	0	32	62.631565%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C409.00	CALL	409.00		$59.36 / 38	$61.76 / 38	0	0	57.817461%	1.000000	-0.000896	0.000001	0.000000	0.022411
XSP7Jan22P409.00	PUT	409.00	$1.34		$0.01 / 1,657	0	5	63.661731%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C408.00	CALL	408.00		$60.36 / 38	$62.76 / 38	0	0	87.167774%	1.000000	-0.000894	0.000001	0.000000	0.022356
XSP7Jan22P408.00	PUT	408.00			$0.33 / 150	0	0	98.647156%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C407.00	CALL	407.00		$61.36 / 38	$63.76 / 38	0	0	59.736663%	1.000000	-0.000892	0.000001	0.000000	0.022301
XSP7Jan22P407.00	PUT	407.00			$0.33 / 150	0	0	100.102403%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C406.00	CALL	406.00		$62.37 / 38	$64.76 / 38	0	0	60.698567%	1.000000	-0.000890	0.000001	0.000000	0.022246
XSP7Jan22P406.00	PUT	406.00			$0.01 / 1,657	0	0	66.768248%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C405.00	CALL	405.00		$63.37 / 38	$65.76 / 38	0	0	61.660594%	1.000000	-0.000888	0.000001	0.000000	0.022192
XSP7Jan22P405.00	PUT	405.00	$1.39		$0.01 / 1,657	0	22	67.808166%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C404.00	CALL	404.00		$64.36 / 38	$66.76 / 38	0	0	92.478813%	1.000000	-0.000885	0.000001	0.000000	0.022137
XSP7Jan22P404.00	PUT	404.00	$0.07		$0.33 / 150	0	0	104.475528%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C403.00	CALL	403.00		$65.36 / 38	$67.76 / 38	0	0	63.592383%	1.000000	-0.000883	0.000001	0.000000	0.022082
XSP7Jan22P403.00	PUT	403.00			$0.01 / 1,657	0	0	69.885651%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C402.00	CALL	402.00		$66.36 / 38	$68.76 / 38	0	0	64.563111%	1.000000	-0.000881	0.000001	0.000000	0.022027
XSP7Jan22P402.00	PUT	402.00			$0.01 / 1,657	0	0	70.927631%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C401.00	CALL	401.00		$67.36 / 38	$69.76 / 38	0	0	65.535099%	1.000000	-0.000879	0.000001	0.000000	0.021973
XSP7Jan22P401.00	PUT	401.00			$0.01 / 1,657	0	0	71.971229%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C400.00	CALL	400.00		$68.36 / 38	$70.76 / 38	0	0	66.504926%	1.000000	-0.000877	0.000001	0.000000	0.021918
XSP7Jan22P400.00	PUT	400.00	$0.06		$0.33 / 150	0	11	110.324490%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C395.00	CALL	395.00		$73.36 / 38	$75.76 / 38	0	0	95.597390%	1.000000	-0.000866	0.000001	0.000000	0.021644
XSP7Jan22P395.00	PUT	395.00	$0.01		$0.01 / 1,657	0	0	78.267890%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C390.00	CALL	390.00		$78.36 / 38	$80.75 / 38	0	0	96.109798%	1.000000	-0.000855	0.000001	0.000000	0.021370
XSP7Jan22P390.00	PUT	390.00	$0.05		$0.32 / 150	0	17	124.450280%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C385.00	CALL	385.00		$83.35 / 38	$85.75 / 38	0	0	115.920261%	1.000000	-0.000844	0.000001	0.000000	0.021096
XSP7Jan22P385.00	PUT	385.00	$0.01		$0.01 / 1,657	0	2,759	88.902601%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C380.00	CALL	380.00		$88.36 / 38	$90.75 / 38	0	0	103.630743%	1.000000	-0.000833	0.000001	0.000000	0.020822
XSP7Jan22P380.00	PUT	380.00			$0.01 / 1,657	0	0	94.293328%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C375.00	CALL	375.00		$93.36 / 38	$95.75 / 38	0	0	114.339055%	1.000000	-0.000822	0.000001	0.000000	0.020548
XSP7Jan22P375.00	PUT	375.00	$0.10		$0.32 / 150	0	11	146.826783%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C370.00	CALL	370.00		$98.41 / 38	$100.80 / 38	0	0	136.963851%	1.000000	-0.000811	0.000001	0.000000	0.020274
XSP7Jan22P370.00	PUT	370.00			$0.32 / 150	0	0	154.403016%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C365.00	CALL	365.00		$103.41 / 38	$105.80 / 38	0	0	144.488688%	1.000000	-0.000800	0.000001	0.000000	0.020000
XSP7Jan22P365.00	PUT	365.00	$0.01		$0.01 / 1,657	0	6	110.790935%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C360.00	CALL	360.00		$108.41 / 38	$110.80 / 38	0	0	148.221846%	1.000000	-0.000789	0.000001	0.000000	0.019726
XSP7Jan22P360.00	PUT	360.00			$0.01 / 1,657	0	0	116.406936%	-0.000001	0.000000	0.000001	0.000000	0.000000