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

XSP.IN Option Chain

End of day data from January 7, 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
XSP7Jan22P429.00	PUT	429.00	$0.01		$4.80 / 1	12	11,751	191.018804%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P385.00	PUT	385.00	$0.01		$4.80 / 1	0	2,759	330.863305%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P470.00	PUT	470.00	$1.67	$0.07 / 1	$4.87 / 1	44	2,333	9.017666%	-0.743121	-0.561924	0.092312	0.078911	-0.009600
XSP7Jan22C470.00	CALL	470.00	$0.01		$0.01 / 4	170	2,267	4.699861%	0.256879	-0.563083	0.092312	0.078911	0.003277
XSP7Jan22P471.00	PUT	471.00	$2.20	$0.29 / 1	$5.09 / 1	23	2,253	8.341275%	-0.825794	-0.447799	0.073609	0.062923	-0.010681
XSP7Jan22P427.00	PUT	427.00	$0.16		$4.80 / 1	0	654	197.468465%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P448.00	PUT	448.00	$0.13		$4.80 / 1	0	616	127.685393%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P434.00	PUT	434.00	$0.21		$4.80 / 1	0	523	174.764911%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P469.00	PUT	469.00	$1.00	$0.10 / 6	$4.89 / 1	244	475	18.100937%	-0.643457	-0.650245	0.106780	0.091279	-0.008304
XSP7Jan22P468.00	PUT	468.00	$0.21		$0.60 / 5	320	470	4.445600%	-0.532606	-0.693580	0.113867	0.097337	-0.006867
XSP7Jan22P467.00	PUT	467.00	$0.02		$0.10 / 10	75	380	3.506345%	-0.418911	-0.681602	0.111881	0.095639	-0.005397
XSP7Jan22P475.00	PUT	475.00	$6.43	$4.29 / 1	$9.09 / 1	58	312	13.747200%	-0.980791	-0.080538	0.013399	0.011454	-0.012768
XSP7Jan22P465.00	PUT	465.00	$0.04		$4.80 / 1	90	304	62.180571%	-0.217834	-0.513772	0.084314	0.072074	-0.002803
XSP7Jan22C472.00	CALL	472.00	$0.01		$0.01 / 1	46	293	7.997272%	0.110902	-0.330352	0.054166	0.046302	0.001416
XSP7Jan22C486.00	CALL	486.00	$0.02		$0.01 / 5	0	258	28.112815%	0.000001	-0.000001	0.000001	0.000000	0.000000
XSP7Jan22P472.00	PUT	472.00	$3.32	$1.30 / 1	$6.10 / 1	11	257	8.176455%	-0.889098	-0.329189	0.054166	0.046302	-0.011516
XSP7Jan22P432.00	PUT	432.00	$0.14		$4.80 / 1	0	252	181.292221%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C490.00	CALL	490.00	$0.01		$0.01 / 20	0	249	33.410605%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P455.00	PUT	455.00	$0.05		$4.80 / 1	0	235	102.564239%	-0.000112	-0.000766	0.000126	0.000107	-0.000001
XSP7Jan22P464.00	PUT	464.00	$0.01		$0.30 / 151	27	229	15.036358%	-0.142787	-0.393664	0.064599	0.055221	-0.001837
XSP7Jan22C471.00	CALL	471.00	$0.02		$4.80 / 1	55	220	64.413891%	0.174206	-0.448961	0.073609	0.062923	0.002223
XSP7Jan22C480.00	CALL	480.00	$0.09		$2.25 / 151	6	214	67.442672%	0.000257	-0.001675	0.000275	0.000235	0.000003
XSP7Jan22C478.00	CALL	478.00	$0.02	$0.01 / 1	$4.80 / 150	8	193	63.308921%	0.001786	-0.009991	0.001638	0.001401	0.000023
XSP7Jan22C481.00	CALL	481.00	$0.19		$4.80 / 1	2	176	101.836423%	0.000088	-0.000612	0.000100	0.000086	0.000001
XSP7Jan22C484.00	CALL	484.00	$0.20		$4.80 / 1	1	165	111.706957%	0.000002	-0.000019	0.000003	0.000003	0.000000
XSP7Jan22P474.00	PUT	474.00	$6.75	$2.98 / 1	$7.78 / 1	16	155	11.945020%	-0.963119	-0.139693	0.023098	0.019745	-0.012515
XSP7Jan22P480.00	PUT	480.00	$12.80	$7.40 / 1	$17.40 / 3	7	154	27.734208%	-0.999743	-0.000491	0.000275	0.000235	-0.013147
XSP7Jan22P462.00	PUT	462.00	$0.03		$4.80 / 1	10	144	75.203307%	-0.049835	-0.179535	0.029458	0.025182	-0.000641
XSP7Jan22C482.00	CALL	482.00	$0.12		$4.80 / 1	1	142	105.176364%	0.000028	-0.000207	0.000034	0.000029	0.000000
XSP7Jan22C485.00	CALL	485.00	$0.01		$4.80 / 1	1	133	114.903682%	0.000001	-0.000005	0.000001	0.000001	0.000000
XSP7Jan22P441.00	PUT	441.00	$0.02		$4.80 / 1	0	133	151.597069%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C500.00	CALL	500.00	$0.01		$0.12 / 100	0	104	62.487447%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P477.00	PUT	477.00	$9.05	$5.00 / 1	$14.20 / 1	12	102	28.343226%	-0.995770	-0.020574	0.003567	0.003049	-0.013014
XSP7Jan22C466.00	CALL	466.00	$1.89		$4.80 / 1	3	101	39.907997%	0.688568	-0.617976	0.101236	0.086539	0.008757
XSP7Jan22C477.00	CALL	477.00	$0.01		$4.80 / 1	1	99	87.885066%	0.004230	-0.021750	0.003567	0.003049	0.000054
XSP7Jan22P442.00	PUT	442.00	$0.27		$4.80 / 1	0	98	148.234807%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P428.00	PUT	428.00	$0.10		$4.80 / 1	0	89	194.246813%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C479.00	CALL	479.00	$0.01		$4.80 / 1	1	86	94.987507%	0.000703	-0.004250	0.000697	0.000596	0.000009
XSP7Jan22C483.00	CALL	483.00	$0.17		$0.02 / 1	0	85	26.073773%	0.000008	-0.000065	0.000011	0.000009	0.000000
XSP7Jan22C468.00	CALL	468.00	$0.27	$0.01 / 204	$0.08 / 204	90	84	1.528042%	0.467394	-0.694734	0.113867	0.097337	0.005955
XSP7Jan22P460.00	PUT	460.00	$0.50		$4.80 / 1	6	83	83.355389%	-0.012955	-0.058257	0.009558	0.008171	-0.000166
XSP7Jan22P478.00	PUT	478.00	$9.30	$5.40 / 1	$15.40 / 3	11	80	24.054682%	-0.998214	-0.008812	0.001638	0.001401	-0.013073
XSP7Jan22C469.00	CALL	469.00	$0.01		$0.20 / 5	171	71	6.690736%	0.356543	-0.651401	0.106780	0.091279	0.004546
XSP7Jan22P466.00	PUT	466.00	$0.04		$2.50 / 151	101	65	33.652873%	-0.311432	-0.616827	0.101236	0.086539	-0.004010
XSP7Jan22P415.00	PUT	415.00	$0.01		$4.80 / 1	0	65	235.766639%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P454.00	PUT	454.00	$0.02		$4.80 / 1	0	64	106.255415%	-0.000034	-0.000247	0.000041	0.000035	0.000000
XSP7Jan22P419.00	PUT	419.00	$0.10		$4.80 / 1	0	63	223.058229%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C475.00	CALL	475.00	$0.03		$0.15 / 151	2	62	19.951985%	0.019209	-0.081710	0.013399	0.011454	0.000245
XSP7Jan22P458.00	PUT	458.00	$0.07		$4.80 / 1	0	61	91.209538%	-0.002468	-0.013391	0.002197	0.001878	-0.000032
XSP7Jan22C473.00	CALL	473.00	$0.03		$4.80 / 1	19	60	72.686829%	0.066134	-0.224439	0.036802	0.031459	0.000845
XSP7Jan22C462.00	CALL	462.00	$17.14	$4.24 / 1	$9.04 / 1	0	51	30.442116%	0.950165	-0.180674	0.029458	0.025182	0.012017
XSP7Jan22P445.00	PUT	445.00	$0.05		$4.80 / 1	0	50	138.048792%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P430.00	PUT	430.00	$0.01		$4.80 / 1	0	50	187.783995%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P440.00	PUT	440.00	$0.02		$4.80 / 1	0	46	154.944555%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P423.00	PUT	423.00	$0.14		$4.80 / 1	0	45	210.299480%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C465.00	CALL	465.00	$2.27	$0.91 / 1	$5.71 / 1	1	44	16.553937%	0.782166	-0.514919	0.084314	0.072074	0.009936
XSP7Jan22P420.00	PUT	420.00	$0.04		$4.80 / 1	0	44	219.874240%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P450.00	PUT	450.00	$0.01		$0.01 / 1	3	40	28.358578%	-0.000001	-0.000001	0.000001	0.000000	0.000000
XSP7Jan22P473.00	PUT	473.00	$3.78	$1.97 / 1	$6.77 / 1	0	35	10.090631%	-0.933866	-0.223273	0.036802	0.031459	-0.012114
XSP7Jan22P463.00	PUT	463.00	$0.04		$4.80 / 1	26	35	70.982392%	-0.087413	-0.277330	0.045506	0.038900	-0.001124
XSP7Jan22P482.00	PUT	482.00	$13.59	$9.40 / 1	$19.20 / 1	1	34	18.505394%	-0.999972	0.000981	0.000034	0.000029	-0.013205
XSP7Jan22C476.00	CALL	476.00	$0.02		$0.18 / 150	4	32	22.945728%	0.009335	-0.043829	0.007187	0.006144	0.000119
XSP7Jan22C467.00	CALL	467.00	$1.84		$4.80 / 1	2	32	45.503838%	0.581089	-0.682753	0.111881	0.095639	0.007397
XSP7Jan22P425.00	PUT	425.00	$0.03		$4.80 / 1	0	32	203.894335%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P410.00	PUT	410.00	$0.60		$4.80 / 1	0	32	251.609826%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C460.00	CALL	460.00	$8.75	$5.00 / 1	$13.40 / 1	2	30	44.346769%	0.987045	-0.059392	0.009558	0.008171	0.012436
XSP7Jan22P433.00	PUT	433.00	$0.19		$4.80 / 1	0	28	178.035719%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P459.00	PUT	459.00	$0.01		$4.80 / 1	11	26	87.315465%	-0.005884	-0.029169	0.004786	0.004091	-0.000076
XSP7Jan22P479.00	PUT	479.00	$10.89	$9.00 / 2	$16.40 / 1	1	25	52.770233%	-0.999297	-0.003069	0.000697	0.000596	-0.013114
XSP7Jan22P439.00	PUT	439.00	$0.24		$4.80 / 1	0	24	158.278210%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C474.00	CALL	474.00	$0.01		$0.50 / 151	8	23	25.138994%	0.036881	-0.140861	0.023098	0.019745	0.000471
XSP7Jan22P447.00	PUT	447.00	$0.03		$4.80 / 1	0	23	131.164368%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C510.00	CALL	510.00	$0.01		$4.80 / 1	0	22	185.035472%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P405.00	PUT	405.00	$1.39		$4.80 / 1	0	22	267.422461%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P476.00	PUT	476.00	$7.56	$5.00 / 1	$13.40 / 1	12	18	36.956182%	-0.990665	-0.042655	0.007187	0.006144	-0.012922
XSP7Jan22P431.00	PUT	431.00	$0.18		$4.80 / 1	0	18	184.541924%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P390.00	PUT	390.00	$0.05		$4.80 / 1	0	17	314.938205%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P461.00	PUT	461.00	$0.04		$4.80 / 1	5	16	79.320752%	-0.026392	-0.106745	0.017514	0.014971	-0.000339
XSP7Jan22C463.00	CALL	463.00	$8.45	$3.23 / 1	$8.03 / 1	0	15	27.168494%	0.912587	-0.278471	0.045506	0.038900	0.011561
XSP7Jan22P446.00	PUT	446.00	$0.05		$4.80 / 1	0	14	134.616395%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P435.00	PUT	435.00	$0.03		$4.80 / 1	0	14	171.489338%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P413.00	PUT	413.00	$0.08		$4.80 / 1	0	14	242.111705%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C505.00	CALL	505.00	$0.01		$4.80 / 1	0	12	172.154440%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C495.00	CALL	495.00	$0.01		$4.80 / 1	0	12	144.879343%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P418.00	PUT	418.00	$0.01		$4.80 / 1	0	12	226.238858%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P443.00	PUT	443.00	$0.09		$4.80 / 1	0	11	144.856755%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P400.00	PUT	400.00	$0.06		$4.80 / 1	0	11	283.235319%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P375.00	PUT	375.00	$0.10		$4.80 / 1	0	11	362.936076%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P437.00	PUT	437.00	$0.22		$4.80 / 1	0	8	164.907493%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P436.00	PUT	436.00	$0.22		$4.80 / 1	0	8	168.204724%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P424.00	PUT	424.00	$0.05		$4.80 / 1	0	8	207.099319%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P481.00	PUT	481.00	$12.82	$8.40 / 1	$18.40 / 3	3	7	29.537923%	-0.999912	0.000574	0.000100	0.000086	-0.013177
XSP7Jan22P457.00	PUT	457.00	$0.05		$4.80 / 1	0	7	95.044609%	-0.000955	-0.005633	0.000924	0.000790	-0.000012
XSP7Jan22C459.00	CALL	459.00	$19.56	$5.00 / 1	$14.40 / 1	0	6	40.295591%	0.994116	-0.030301	0.004786	0.004091	0.012500
XSP7Jan22P453.00	PUT	453.00	$0.01		$4.80 / 1	1	6	109.908225%	-0.000009	-0.000073	0.000012	0.000010	0.000000
XSP7Jan22P452.00	PUT	452.00	$0.06		$4.80 / 1	0	6	113.525059%	-0.000002	-0.000020	0.000003	0.000003	0.000000
XSP7Jan22P438.00	PUT	438.00	$0.23		$4.80 / 1	0	6	161.598914%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C410.00	CALL	410.00	$65.15	$52.60 / 2	$62.60 / 1	0	6	131.261962%	1.000000	-0.001011	0.000001	0.000000	0.011233
XSP7Jan22P365.00	PUT	365.00	$0.01		$4.80 / 1	0	6	395.396854%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P485.00	PUT	485.00	$15.47	$12.40 / 1	$22.40 / 3	1	5	36.552987%	-0.999999	0.001191	0.000001	0.000001	-0.013288
XSP7Jan22C456.00	CALL	456.00	$8.73	$6.80 / 1	$16.60 / 1	0	5	28.125292%	0.999660	-0.003295	0.000356	0.000304	0.012489
XSP7Jan22P449.00	PUT	449.00	$0.43		$4.80 / 1	0	5	124.186911%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P421.00	PUT	421.00	$1.58		$4.80 / 1	0	5	216.686638%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P417.00	PUT	417.00	$0.01		$4.80 / 1	4	5	229.417982%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P409.00	PUT	409.00	$1.34		$4.80 / 1	0	5	254.773554%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P483.00	PUT	483.00	$5.14	$10.40 / 1	$20.40 / 3	0	4	33.083133%	-0.999992	0.001126	0.000011	0.000009	-0.013233
XSP7Jan22C455.00	CALL	455.00	$11.50	$7.80 / 1	$17.60 / 1	0	4	31.216559%	0.999888	-0.001887	0.000126	0.000107	0.012464
XSP7Jan22P484.00	PUT	484.00	$15.35	$11.40 / 1	$21.40 / 3	3	3	34.827009%	-0.999998	0.001174	0.000003	0.000003	-0.013260
XSP7Jan22P451.00	PUT	451.00	$0.05		$4.80 / 1	0	3	117.108825%	-0.000001	-0.000005	0.000001	0.000001	0.000000
XSP7Jan22C425.00	CALL	425.00	$44.32	$37.80 / 1	$47.60 / 1	3	3	88.250428%	1.000000	-0.001048	0.000001	0.000000	0.011644
XSP7Jan22C464.00	CALL	464.00	$7.02	$2.23 / 1	$7.03 / 1	0	2	23.909795%	0.857213	-0.394808	0.064599	0.055221	0.010876
XSP7Jan22C458.00	CALL	458.00	$10.90	$5.00 / 1	$14.60 / 1	1	2	23.308784%	0.997532	-0.014520	0.002197	0.001878	0.012516
XSP7Jan22P444.00	PUT	444.00	$2.41		$4.80 / 1	0	2	141.461813%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C461.00	CALL	461.00	$18.24	$4.91 / 1	$9.71 / 1	0	1	28.418288%	0.973608	-0.107882	0.017514	0.014971	0.012291
XSP7Jan22C457.00	CALL	457.00	$8.37	$5.80 / 1	$15.60 / 1	0	1	26.138596%	0.999045	-0.006760	0.000924	0.000790	0.012508
XSP7Jan22C450.00	CALL	450.00	$28.31	$12.80 / 1	$22.60 / 1	0	1	39.725319%	1.000000	-0.001111	0.000001	0.000000	0.012329
XSP7Jan22P426.00	PUT	426.00	$5.53		$4.80 / 1	0	1	200.684174%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P422.00	PUT	422.00	$2.89		$4.80 / 1	0	1	213.495149%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22P510.00	PUT	510.00		$37.40 / 1	$47.20 / 1	0	0	49.186699%	-1.000000	0.001258	0.000001	0.000000	-0.013973
XSP7Jan22P505.00	PUT	505.00		$32.40 / 1	$42.40 / 2	0	0	68.539255%	-1.000000	0.001245	0.000001	0.000000	-0.013836
XSP7Jan22P500.00	PUT	500.00		$27.40 / 1	$37.20 / 1	0	0	38.631075%	-1.000000	0.001233	0.000001	0.000000	-0.013699
XSP7Jan22P495.00	PUT	495.00		$22.40 / 1	$32.20 / 1	0	0	33.205923%	-1.000000	0.001221	0.000001	0.000000	-0.013562
XSP7Jan22P490.00	PUT	490.00		$17.40 / 1	$27.20 / 1	0	0	27.665169%	-1.000000	0.001208	0.000001	0.000000	-0.013425
XSP7Jan22P486.00	PUT	486.00		$13.40 / 1	$23.20 / 1	0	0	23.135448%	-1.000000	0.001197	0.000001	0.000000	-0.013315
XSP7Jan22P456.00	PUT	456.00			$4.80 / 1	0	0	98.826353%	-0.000340	-0.002171	0.000356	0.000304	-0.000004
XSP7Jan22C454.00	CALL	454.00		$8.60 / 3	$18.60 / 1	0	0	32.043174%	0.999966	-0.001366	0.000041	0.000035	0.012438
XSP7Jan22C453.00	CALL	453.00		$9.80 / 1	$19.60 / 1	0	0	33.980723%	0.999991	-0.001190	0.000012	0.000010	0.012411
XSP7Jan22C452.00	CALL	452.00		$10.60 / 3	$20.60 / 1	0	0	35.906521%	0.999998	-0.001134	0.000003	0.000003	0.012384
XSP7Jan22C451.00	CALL	451.00		$11.80 / 1	$21.60 / 1	0	0	37.820819%	0.999999	-0.001117	0.000001	0.000001	0.012356
XSP7Jan22C449.00	CALL	449.00		$13.80 / 1	$23.60 / 1	0	0	41.620323%	1.000000	-0.001107	0.000001	0.000000	0.012301
XSP7Jan22C448.00	CALL	448.00		$14.80 / 1	$24.60 / 1	0	0	43.508673%	1.000000	-0.001105	0.000001	0.000000	0.012274
XSP7Jan22C447.00	CALL	447.00		$15.80 / 1	$25.60 / 1	0	0	46.898993%	1.000000	-0.001102	0.000001	0.000000	0.012247
XSP7Jan22C446.00	CALL	446.00		$16.80 / 1	$26.60 / 1	0	0	47.261229%	1.000000	-0.001100	0.000001	0.000000	0.012219
XSP7Jan22C445.00	CALL	445.00		$17.60 / 3	$27.60 / 1	0	0	49.127697%	1.000000	-0.001097	0.000001	0.000000	0.012192
XSP7Jan22C444.00	CALL	444.00		$18.80 / 1	$28.60 / 1	0	0	50.990550%	1.000000	-0.001095	0.000001	0.000000	0.012164
XSP7Jan22C443.00	CALL	443.00		$19.80 / 1	$29.60 / 1	0	0	52.847863%	1.000000	-0.001092	0.000001	0.000000	0.012137
XSP7Jan22C442.00	CALL	442.00		$20.60 / 2	$30.60 / 1	0	0	56.434642%	1.000000	-0.001090	0.000001	0.000000	0.012110
XSP7Jan22C441.00	CALL	441.00		$21.80 / 1	$31.60 / 1	0	0	56.546797%	1.000000	-0.001087	0.000001	0.000000	0.012082
XSP7Jan22C440.00	CALL	440.00		$22.80 / 1	$32.60 / 1	0	0	58.392858%	1.000000	-0.001085	0.000001	0.000000	0.012055
XSP7Jan22C439.00	CALL	439.00		$23.80 / 1	$33.60 / 1	0	0	60.233692%	1.000000	-0.001082	0.000001	0.000000	0.012027
XSP7Jan22C438.00	CALL	438.00	$41.02	$24.80 / 1	$34.60 / 1	0	0	62.072272%	1.000000	-0.001080	0.000001	0.000000	0.012000
XSP7Jan22C437.00	CALL	437.00		$25.80 / 1	$35.60 / 1	0	0	65.856899%	1.000000	-0.001078	0.000001	0.000000	0.011973
XSP7Jan22C436.00	CALL	436.00		$26.80 / 1	$36.60 / 1	0	0	77.834902%	1.000000	-0.001075	0.000001	0.000000	0.011945
XSP7Jan22C435.00	CALL	435.00		$27.60 / 2	$37.60 / 1	0	0	67.572001%	1.000000	-0.001073	0.000001	0.000000	0.011918
XSP7Jan22C434.00	CALL	434.00		$28.60 / 2	$38.60 / 1	0	0	69.403025%	1.000000	-0.001070	0.000001	0.000000	0.011890
XSP7Jan22C433.00	CALL	433.00		$29.80 / 1	$39.60 / 1	0	0	71.229575%	1.000000	-0.001068	0.000001	0.000000	0.011863
XSP7Jan22C432.00	CALL	432.00		$30.60 / 2	$40.60 / 1	0	0	75.211211%	1.000000	-0.001065	0.000001	0.000000	0.011836
XSP7Jan22C431.00	CALL	431.00		$31.80 / 1	$41.60 / 1	0	0	88.170256%	1.000000	-0.001063	0.000001	0.000000	0.011808
XSP7Jan22C430.00	CALL	430.00		$32.80 / 1	$42.60 / 1	0	0	76.702994%	1.000000	-0.001060	0.000001	0.000000	0.011781
XSP7Jan22C429.00	CALL	429.00		$33.80 / 1	$43.60 / 1	0	0	80.804481%	1.000000	-0.001058	0.000001	0.000000	0.011753
XSP7Jan22C428.00	CALL	428.00		$34.80 / 1	$44.60 / 1	0	0	80.345465%	1.000000	-0.001055	0.000001	0.000000	0.011726
XSP7Jan22C427.00	CALL	427.00		$35.80 / 1	$45.80 / 1	0	0	80.068014%	1.000000	-0.001053	0.000001	0.000000	0.011699
XSP7Jan22C426.00	CALL	426.00		$36.80 / 1	$46.60 / 1	0	0	83.989909%	1.000000	-0.001050	0.000001	0.000000	0.011671
XSP7Jan22C424.00	CALL	424.00		$38.80 / 1	$48.60 / 1	0	0	87.631267%	1.000000	-0.001045	0.000001	0.000000	0.011616
XSP7Jan22C423.00	CALL	423.00		$39.80 / 1	$49.60 / 1	0	0	89.451910%	1.000000	-0.001043	0.000001	0.000000	0.011589
XSP7Jan22C422.00	CALL	422.00		$40.80 / 1	$50.60 / 1	0	0	106.656689%	1.000000	-0.001041	0.000001	0.000000	0.011562
XSP7Jan22C421.00	CALL	421.00		$41.80 / 1	$51.60 / 1	0	0	93.094955%	1.000000	-0.001038	0.000001	0.000000	0.011534
XSP7Jan22C420.00	CALL	420.00		$42.80 / 1	$52.60 / 1	0	0	97.552548%	1.000000	-0.001036	0.000001	0.000000	0.011507
XSP7Jan22C419.00	CALL	419.00		$43.80 / 1	$53.60 / 1	0	0	96.737291%	1.000000	-0.001033	0.000001	0.000000	0.011479
XSP7Jan22C418.00	CALL	418.00		$44.80 / 1	$54.60 / 1	0	0	101.276214%	1.000000	-0.001031	0.000001	0.000000	0.011452
XSP7Jan22C417.00	CALL	417.00		$45.60 / 2	$55.60 / 1	0	0	100.382883%	1.000000	-0.001028	0.000001	0.000000	0.011425
XSP7Jan22C416.00	CALL	416.00		$46.80 / 1	$56.60 / 1	0	0	102.207124%	1.000000	-0.001026	0.000001	0.000000	0.011397
XSP7Jan22P416.00	PUT	416.00			$4.80 / 1	0	0	232.593509%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C415.00	CALL	415.00		$47.80 / 1	$57.60 / 1	0	0	121.000457%	1.000000	-0.001023	0.000001	0.000000	0.011370
XSP7Jan22C414.00	CALL	414.00		$48.80 / 1	$58.60 / 1	0	0	123.053183%	1.000000	-0.001021	0.000001	0.000000	0.011342
XSP7Jan22P414.00	PUT	414.00			$4.80 / 1	0	0	238.937624%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C413.00	CALL	413.00		$49.60 / 2	$59.60 / 1	0	0	107.686253%	1.000000	-0.001018	0.000001	0.000000	0.011315
XSP7Jan22C412.00	CALL	412.00		$50.80 / 1	$60.60 / 1	0	0	109.513088%	1.000000	-0.001016	0.000001	0.000000	0.011288
XSP7Jan22P412.00	PUT	412.00			$4.80 / 1	0	0	245.279117%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C411.00	CALL	411.00		$51.80 / 1	$61.60 / 1	0	0	111.342549%	1.000000	-0.001013	0.000001	0.000000	0.011260
XSP7Jan22P411.00	PUT	411.00			$4.80 / 1	0	0	248.445084%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C409.00	CALL	409.00		$53.80 / 1	$63.60 / 1	0	0	115.004421%	1.000000	-0.001008	0.000001	0.000000	0.011205
XSP7Jan22C408.00	CALL	408.00		$54.80 / 1	$64.60 / 1	0	0	135.372454%	1.000000	-0.001006	0.000001	0.000000	0.011178
XSP7Jan22P408.00	PUT	408.00			$4.80 / 1	0	0	257.936474%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C407.00	CALL	407.00		$55.80 / 1	$65.60 / 1	0	0	137.429800%	1.000000	-0.001004	0.000001	0.000000	0.011151
XSP7Jan22P407.00	PUT	407.00			$4.80 / 1	0	0	261.098786%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C406.00	CALL	406.00		$56.80 / 1	$66.60 / 1	0	0	123.691753%	1.000000	-0.001001	0.000001	0.000000	0.011123
XSP7Jan22P406.00	PUT	406.00			$4.80 / 1	0	0	264.260682%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C405.00	CALL	405.00		$57.60 / 2	$67.60 / 1	0	0	122.349931%	1.000000	-0.000999	0.000001	0.000000	0.011096
XSP7Jan22C404.00	CALL	404.00		$58.60 / 2	$68.60 / 1	0	0	143.607969%	1.000000	-0.000996	0.000001	0.000000	0.011068
XSP7Jan22P404.00	PUT	404.00	$0.07		$4.80 / 1	0	0	270.584430%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C403.00	CALL	403.00		$59.60 / 2	$69.60 / 1	0	0	126.032432%	1.000000	-0.000994	0.000001	0.000000	0.011041
XSP7Jan22P403.00	PUT	403.00			$4.80 / 1	0	0	273.746532%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C402.00	CALL	402.00		$60.80 / 1	$70.60 / 1	0	0	131.209681%	1.000000	-0.000991	0.000001	0.000000	0.011014
XSP7Jan22P402.00	PUT	402.00			$4.80 / 1	0	0	276.908937%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C401.00	CALL	401.00		$61.80 / 1	$71.60 / 1	0	0	129.722859%	1.000000	-0.000989	0.000001	0.000000	0.010986
XSP7Jan22P401.00	PUT	401.00			$4.80 / 1	0	0	280.071812%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C400.00	CALL	400.00		$62.60 / 2	$72.60 / 1	0	0	131.571220%	1.000000	-0.000986	0.000001	0.000000	0.010959
XSP7Jan22C395.00	CALL	395.00		$67.60 / 2	$77.60 / 1	0	0	140.844789%	1.000000	-0.000974	0.000001	0.000000	0.010822
XSP7Jan22P395.00	PUT	395.00	$0.01		$4.80 / 1	0	0	299.067742%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C390.00	CALL	390.00		$72.60 / 2	$82.60 / 1	0	0	150.178551%	1.000000	-0.000962	0.000001	0.000000	0.010685
XSP7Jan22C385.00	CALL	385.00		$77.60 / 2	$87.60 / 1	0	0	159.578386%	1.000000	-0.000949	0.000001	0.000000	0.010548
XSP7Jan22C380.00	CALL	380.00		$82.80 / 1	$92.60 / 1	0	0	169.053103%	1.000000	-0.000937	0.000001	0.000000	0.010411
XSP7Jan22P380.00	PUT	380.00			$4.80 / 1	0	0	346.858185%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C375.00	CALL	375.00		$87.60 / 2	$97.60 / 1	0	0	178.606046%	1.000000	-0.000925	0.000001	0.000000	0.010274
XSP7Jan22C370.00	CALL	370.00		$92.60 / 2	$102.60 / 1	0	0	215.115354%	1.000000	-0.000912	0.000001	0.000000	0.010137
XSP7Jan22P370.00	PUT	370.00			$4.80 / 1	0	0	379.111836%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP7Jan22C365.00	CALL	365.00		$97.80 / 1	$107.60 / 1	0	0	197.971758%	1.000000	-0.000900	0.000001	0.000000	0.010000
XSP7Jan22C360.00	CALL	360.00		$100.40 / 1	$116.40 / 2	0	0	268.349813%	1.000000	-0.000888	0.000001	0.000000	0.009863
XSP7Jan22P360.00	PUT	360.00			$4.80 / 1	0	0	411.803006%	-0.000001	0.000000	0.000001	0.000000	0.000000