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 10, 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
XSP10Jan22P466.00	PUT	466.00	$0.94	$0.92 / 170	$0.97 / 170	138	136	8.513377%	-0.400523	-0.336912	0.055339	0.189222	-0.020749
XSP10Jan22P460.00	PUT	460.00	$0.15	$0.13 / 846	$0.16 / 1,259	120	18	10.489079%	-0.131385	-0.185877	0.030514	0.104336	-0.006785
XSP10Jan22P465.00	PUT	465.00	$0.66	$0.69 / 221	$0.74 / 430	105	14	8.953077%	-0.346104	-0.321614	0.052820	0.180606	-0.017918
XSP10Jan22P468.00	PUT	468.00	$1.62	$1.59 / 119	$1.65 / 119	64	11	7.511093%	-0.513887	-0.347452	0.057090	0.195208	-0.026661
XSP10Jan22C472.00	CALL	472.00	$0.24	$0.22 / 608	$0.26 / 795	34	41	7.674286%	0.272663	-0.290369	0.047577	0.162681	0.013848
XSP10Jan22C473.00	CALL	473.00	$0.12	$0.12 / 1,061	$0.15 / 1,093	31	27	7.630745%	0.227679	-0.263830	0.043233	0.147825	0.011569
XSP10Jan22P464.00	PUT	464.00	$0.47	$0.51 / 389	$0.55 / 289	29	12	9.304771%	-0.294586	-0.300665	0.049374	0.168823	-0.015242
XSP10Jan22P463.00	PUT	463.00	$0.36	$0.37 / 663	$0.41 / 340	29	7	9.640833%	-0.246822	-0.275236	0.045193	0.154530	-0.012764
XSP10Jan22P459.00	PUT	459.00	$0.09	$0.09 / 814	$0.12 / 1,392	27	15	10.797523%	-0.102826	-0.156226	0.025645	0.087688	-0.005308
XSP10Jan22C470.00	CALL	470.00	$0.90	$0.66 / 287	$0.71 / 187	26	40	8.036200%	0.374331	-0.331265	0.054266	0.185553	0.018990
XSP10Jan22C471.00	CALL	471.00	$0.38	$0.39 / 489	$0.43 / 289	24	74	7.770164%	0.321775	-0.313270	0.051325	0.175494	0.016333
XSP10Jan22C474.00	CALL	474.00	$0.17	$0.06 / 1,359	$0.09 / 1,359	22	70	7.667794%	0.187284	-0.235013	0.038513	0.131689	0.009521
XSP10Jan22C475.00	CALL	475.00	$0.08	$0.03 / 1,491	$0.06 / 1,491	21	23	7.860736%	0.151719	-0.205263	0.033640	0.115026	0.007716
XSP10Jan22C469.00	CALL	469.00	$1.33	$1.02 / 136	$1.14 / 136	20	81	8.421441%	0.429455	-0.343294	0.056229	0.192265	0.021772
XSP10Jan22C465.00	CALL	465.00	$4.52	$2.46 / 38	$4.88 / 38	17	0	10.466366%	0.653896	-0.322761	0.052820	0.180606	0.033040
XSP10Jan22P475.00	PUT	475.00	$7.04	$5.88 / 38	$8.37 / 38	16	8	6.296436%	-0.848281	-0.204092	0.033640	0.115026	-0.044338
XSP10Jan22P474.00	PUT	474.00	$6.18	$4.88 / 38	$7.42 / 38	15	13	6.973272%	-0.812716	-0.233845	0.038513	0.131689	-0.042424
XSP10Jan22P476.00	PUT	476.00	$7.25	$6.91 / 38	$9.30 / 38	13	15	7.687293%	-0.878985	-0.174632	0.028814	0.098525	-0.046007
XSP10Jan22P470.00	PUT	470.00	$2.83	$1.56 / 38	$4.00 / 38	12	23	6.784237%	-0.625669	-0.330106	0.054266	0.185553	-0.032517
XSP10Jan22P473.00	PUT	473.00	$4.55	$3.92 / 38	$6.49 / 38	11	92	7.006405%	-0.772321	-0.262663	0.043233	0.147825	-0.040266
XSP10Jan22C480.00	CALL	480.00	$0.40		$0.02 / 1,624	10	25	10.809174%	0.041784	-0.077985	0.012784	0.043712	0.002129
XSP10Jan22P471.00	PUT	471.00	$3.53	$2.21 / 38	$4.72 / 38	10	369	5.747466%	-0.678225	-0.312109	0.051325	0.175494	-0.035283
XSP10Jan22P469.00	PUT	469.00	$1.90	$0.99 / 38	$3.33 / 38	10	130	7.257095%	-0.570545	-0.342137	0.056229	0.192265	-0.029625
XSP10Jan22P450.00	PUT	450.00	$0.03		$0.03 / 1,657	10	17	16.157951%	-0.004774	-0.012107	0.001987	0.006794	-0.000246
XSP10Jan22C479.00	CALL	479.00	$0.02		$0.02 / 1,624	9	30	10.051844%	0.055840	-0.098344	0.016121	0.055121	0.002844
XSP10Jan22P461.00	PUT	461.00	$0.19	$0.19 / 561	$0.22 / 1,093	8	8	10.243030%	-0.164920	-0.216439	0.035533	0.121499	-0.008520
XSP10Jan22P435.00	PUT	435.00	$0.02		$0.02 / 1,657	8	0	26.873951%	-0.000001	-0.000003	0.000001	0.000001	0.000000
XSP10Jan22C466.00	CALL	466.00	$3.59	$1.69 / 38	$4.07 / 38	7	9	9.786069%	0.599477	-0.338061	0.055339	0.189222	0.030319
XSP10Jan22P462.00	PUT	462.00	$0.33	$0.27 / 459	$0.30 / 459	6	48	9.962143%	-0.203460	-0.246684	0.040502	0.138488	-0.010516
XSP10Jan22P445.00	PUT	445.00	$0.02		$0.02 / 1,050	6	12	19.221346%	-0.000419	-0.001316	0.000216	0.000738	-0.000022
XSP10Jan22C489.00	CALL	489.00	$0.01		$0.01 / 1,624	5	7	16.044427%	0.001468	-0.004178	0.000685	0.002342	0.000075
XSP10Jan22C484.00	CALL	484.00	$0.02		$0.01 / 933	5	32	12.700948%	0.011124	-0.025541	0.004187	0.014318	0.000567
XSP10Jan22C478.00	CALL	478.00	$0.03		$0.03 / 1,624	5	16	9.824216%	0.073428	-0.121674	0.019944	0.068195	0.003739
XSP10Jan22P446.00	PUT	446.00	$0.02		$0.02 / 950	5	2	18.453337%	-0.000712	-0.002150	0.000353	0.001206	-0.000037
XSP10Jan22P444.00	PUT	444.00	$0.01		$0.02 / 1,150	5	350	19.991380%	-0.000241	-0.000787	0.000129	0.000441	-0.000012
XSP10Jan22C477.00	CALL	477.00	$0.03	$0.01 / 1,624	$0.03 / 1,433	4	111	8.505767%	0.095018	-0.147676	0.024205	0.082765	0.004836
XSP10Jan22P477.00	PUT	477.00	$8.14	$7.90 / 38	$10.29 / 38	4	2	10.372857%	-0.904982	-0.146500	0.024205	0.082765	-0.047437
XSP10Jan22C476.00	CALL	476.00	$0.08	$0.02 / 1,624	$0.04 / 1,624	4	6	8.192931%	0.121015	-0.175806	0.028814	0.098525	0.006157
XSP10Jan22P458.00	PUT	458.00	$0.12	$0.06 / 1,524	$0.09 / 1,524	4	4	11.078108%	-0.079023	-0.128487	0.021090	0.072115	-0.004078
XSP10Jan22P478.00	PUT	478.00	$9.60	$8.89 / 38	$11.28 / 38	3	37	7.584297%	-0.926572	-0.120496	0.019944	0.068195	-0.048644
XSP10Jan22C467.00	CALL	467.00	$3.13	$2.19 / 102	$2.25 / 102	3	4	9.458842%	0.543175	-0.346840	0.056790	0.194181	0.027495
XSP10Jan22C464.00	CALL	464.00	$6.00	$3.25 / 38	$5.72 / 38	3	9	11.013492%	0.705414	-0.301809	0.049374	0.168823	0.035607
XSP10Jan22P455.00	PUT	455.00	$0.03	$0.02 / 1,657	$0.04 / 1,450	3	23	12.060245%	-0.032028	-0.062665	0.010285	0.035167	-0.001651
XSP10Jan22C410.00	CALL	410.00	$57.41	$56.73 / 38	$59.12 / 38	3	1	61.902978%	1.000000	-0.001011	0.000001	0.000000	0.044931
XSP10Jan22P480.00	PUT	480.00	$10.53	$10.88 / 38	$13.27 / 38	2	16	11.978811%	-0.958216	-0.076801	0.012784	0.043712	-0.050474
XSP10Jan22P467.00	PUT	467.00	$1.66	$1.21 / 136	$1.27 / 136	2	118	8.027464%	-0.456825	-0.345689	0.056790	0.194181	-0.023683
XSP10Jan22P457.00	PUT	457.00	$0.19	$0.05 / 2	$0.07 / 1,591	2	149	11.568027%	-0.059610	-0.103391	0.016970	0.058026	-0.003075
XSP10Jan22C482.00	CALL	482.00	$0.01		$0.02 / 1,624	1	22	12.298438%	0.022279	-0.046333	0.007596	0.025972	0.001136
XSP10Jan22C481.00	CALL	481.00	$0.01		$0.02 / 1,624	1	8	11.557908%	0.030761	-0.060679	0.009947	0.034013	0.001568
XSP10Jan22P481.00	PUT	481.00	$10.65	$11.88 / 38	$14.27 / 38	1	10	10.622026%	-0.969239	-0.059493	0.009947	0.034013	-0.051144
XSP10Jan22C468.00	CALL	468.00	$2.14	$1.57 / 119	$1.63 / 119	1	0	8.924370%	0.486113	-0.348606	0.057090	0.195208	0.024626
XSP10Jan22C463.00	CALL	463.00	$5.84	$4.09 / 38	$6.58 / 38	1	1	11.523549%	0.753178	-0.276377	0.045193	0.154530	0.037975
XSP10Jan22P453.00	PUT	453.00	$0.05	$0.01 / 1,657	$0.03 / 1,250	1	12	13.004268%	-0.015904	-0.034745	0.005702	0.019497	-0.000820
XSP10Jan22P452.00	PUT	452.00	$0.11	$0.01 / 1,657	$0.03 / 1,657	1	15	13.789683%	-0.010872	-0.025013	0.004105	0.014036	-0.000560
XSP10Jan22P448.00	PUT	448.00	$0.07		$0.03 / 1,657	1	1	17.776932%	-0.001926	-0.005345	0.000877	0.002999	-0.000099
XSP10Jan22P431.00	PUT	431.00	$0.02		$0.02 / 1,657	1	1	29.923242%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P414.00	PUT	414.00	$0.01		$0.01 / 1,350	1	0	40.168263%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P412.00	PUT	412.00	$0.01		$0.01 / 1,550	1	2	41.624659%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C570.00	CALL	570.00			$0.01 / 1,624	0	0	61.596867%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P570.00	PUT	570.00		$100.88 / 38	$103.27 / 38	0	0	63.242824%	-1.000000	0.001405	0.000001	0.000000	-0.062465
XSP10Jan22C560.00	CALL	560.00			$0.01 / 1,624	0	0	56.569039%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P560.00	PUT	560.00		$90.88 / 38	$93.27 / 38	0	0	70.242246%	-1.000000	0.001381	0.000001	0.000000	-0.061369
XSP10Jan22C550.00	CALL	550.00			$0.01 / 1,624	0	0	51.406594%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P550.00	PUT	550.00		$80.88 / 38	$83.27 / 38	0	0	64.021265%	-1.000000	0.001356	0.000001	0.000000	-0.060273
XSP10Jan22C540.00	CALL	540.00			$0.01 / 1,624	0	0	46.097263%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P540.00	PUT	540.00		$70.88 / 38	$73.27 / 38	0	0	57.974491%	-1.000000	0.001331	0.000001	0.000000	-0.059177
XSP10Jan22C535.00	CALL	535.00			$0.01 / 1,624	0	0	43.387104%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P535.00	PUT	535.00		$65.88 / 38	$68.27 / 38	0	0	54.669594%	-1.000000	0.001319	0.000001	0.000000	-0.058630
XSP10Jan22C530.00	CALL	530.00			$0.01 / 1,624	0	0	40.631462%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P530.00	PUT	530.00		$60.88 / 38	$63.27 / 38	0	0	51.308463%	-1.000000	0.001307	0.000001	0.000000	-0.058082
XSP10Jan22C525.00	CALL	525.00			$0.01 / 1,624	0	0	37.836746%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P525.00	PUT	525.00		$55.88 / 38	$58.27 / 38	0	0	47.882474%	-1.000000	0.001295	0.000001	0.000000	-0.057534
XSP10Jan22C520.00	CALL	520.00			$0.01 / 1,624	0	0	34.988436%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P520.00	PUT	520.00		$50.88 / 38	$53.27 / 38	0	0	44.391138%	-1.000000	0.001282	0.000001	0.000000	-0.056986
XSP10Jan22C518.00	CALL	518.00			$0.01 / 1,624	0	0	33.838350%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P518.00	PUT	518.00		$48.88 / 38	$51.27 / 38	0	0	34.526323%	-1.000000	0.001277	0.000001	0.000000	-0.056767
XSP10Jan22C516.00	CALL	516.00			$0.01 / 1,624	0	0	32.678860%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P516.00	PUT	516.00		$46.88 / 38	$49.27 / 38	0	0	41.548423%	-1.000000	0.001272	0.000001	0.000000	-0.056547
XSP10Jan22C515.00	CALL	515.00			$0.01 / 1,624	0	0	32.095556%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P515.00	PUT	515.00		$45.88 / 38	$48.27 / 38	0	0	40.831032%	-1.000000	0.001270	0.000001	0.000000	-0.056438
XSP10Jan22C514.00	CALL	514.00			$0.01 / 1,624	0	0	31.510800%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P514.00	PUT	514.00		$44.88 / 38	$47.27 / 38	0	0	39.827208%	-1.000000	0.001267	0.000001	0.000000	-0.056328
XSP10Jan22C512.00	CALL	512.00			$0.01 / 1,624	0	0	30.333246%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P512.00	PUT	512.00		$42.88 / 38	$45.27 / 38	0	0	38.383741%	-1.000000	0.001262	0.000001	0.000000	-0.056109
XSP10Jan22C510.00	CALL	510.00			$0.01 / 1,624	0	0	29.146256%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P510.00	PUT	510.00		$40.88 / 38	$43.27 / 38	0	0	36.926050%	-1.000000	0.001258	0.000001	0.000000	-0.055890
XSP10Jan22C508.00	CALL	508.00			$0.01 / 1,624	0	0	27.954435%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P508.00	PUT	508.00		$38.88 / 38	$41.27 / 38	0	0	35.455972%	-1.000000	0.001253	0.000001	0.000000	-0.055671
XSP10Jan22C506.00	CALL	506.00			$0.01 / 1,624	0	0	26.747075%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P506.00	PUT	506.00		$36.88 / 38	$39.27 / 38	0	0	33.968857%	-1.000000	0.001247	0.000001	0.000000	-0.055452
XSP10Jan22C505.00	CALL	505.00			$0.01 / 1,624	0	0	26.140867%	0.000001	-0.000001	0.000001	0.000000	0.000000
XSP10Jan22P505.00	PUT	505.00	$41.23	$35.88 / 38	$38.27 / 38	0	1	33.219463%	-1.000000	0.001245	0.000001	0.000000	-0.055342
XSP10Jan22C504.00	CALL	504.00	$0.01		$0.01 / 1,624	0	8	25.532870%	0.000001	-0.000001	0.000001	0.000001	0.000000
XSP10Jan22P504.00	PUT	504.00		$34.88 / 38	$37.27 / 38	0	0	32.468260%	-1.000000	0.001241	0.000001	0.000001	-0.055232
XSP10Jan22C502.00	CALL	502.00	$0.01		$0.01 / 1,624	0	4	24.306549%	0.000001	-0.000005	0.000001	0.000003	0.000000
XSP10Jan22P502.00	PUT	502.00		$32.88 / 38	$35.27 / 38	0	0	30.951491%	-0.999999	0.001233	0.000001	0.000003	-0.055013
XSP10Jan22C500.00	CALL	500.00			$0.01 / 1,624	0	0	23.068251%	0.000004	-0.000016	0.000003	0.000009	0.000000
XSP10Jan22P500.00	PUT	500.00		$30.88 / 38	$33.27 / 38	0	0	29.421509%	-0.999996	0.001216	0.000003	0.000009	-0.054794
XSP10Jan22C498.00	CALL	498.00			$0.01 / 1,624	0	0	21.822514%	0.000014	-0.000052	0.000009	0.000029	0.000001
XSP10Jan22P498.00	PUT	498.00		$28.88 / 38	$31.27 / 38	0	0	27.869710%	-0.999986	0.001176	0.000009	0.000029	-0.054574
XSP10Jan22C496.00	CALL	496.00			$0.01 / 1,624	0	0	20.562659%	0.000043	-0.000157	0.000026	0.000088	0.000002
XSP10Jan22P496.00	PUT	496.00		$26.88 / 38	$29.27 / 38	0	0	26.301418%	-0.999957	0.001066	0.000026	0.000088	-0.054353
XSP10Jan22C495.00	CALL	495.00			$0.01 / 1,624	0	0	19.927901%	0.000075	-0.000264	0.000043	0.000148	0.000004
XSP10Jan22P495.00	PUT	495.00		$25.88 / 38	$28.27 / 38	0	0	25.510324%	-0.999925	0.000957	0.000043	0.000148	-0.054242
XSP10Jan22C494.00	CALL	494.00	$0.01		$0.01 / 1,624	0	1	19.290247%	0.000128	-0.000437	0.000072	0.000245	0.000007
XSP10Jan22P494.00	PUT	494.00		$24.88 / 38	$27.27 / 38	0	0	24.712578%	-0.999872	0.000781	0.000072	0.000245	-0.054130
XSP10Jan22C493.00	CALL	493.00	$0.02		$0.01 / 1,624	0	5	18.647577%	0.000216	-0.000710	0.000116	0.000398	0.000011
XSP10Jan22P493.00	PUT	493.00		$23.88 / 38	$26.27 / 38	0	0	23.911206%	-0.999784	0.000505	0.000116	0.000398	-0.054016
XSP10Jan22C492.00	CALL	492.00	$0.02		$0.01 / 1,624	0	8	18.003863%	0.000357	-0.001136	0.000186	0.000637	0.000018
XSP10Jan22P492.00	PUT	492.00		$22.88 / 38	$25.27 / 38	0	0	23.103102%	-0.999643	0.000077	0.000186	0.000637	-0.053899
XSP10Jan22C491.00	CALL	491.00	$0.16		$0.01 / 1,624	0	4	17.355295%	0.000582	-0.001785	0.000293	0.001001	0.000030
XSP10Jan22P491.00	PUT	491.00		$21.88 / 38	$24.27 / 38	0	0	22.288814%	-0.999418	-0.000574	0.000293	0.001001	-0.053778
XSP10Jan22C490.00	CALL	490.00	$0.01		$0.01 / 1,624	0	14	16.703127%	0.000932	-0.002755	0.000452	0.001545	0.000048
XSP10Jan22P490.00	PUT	490.00	$17.28	$20.88 / 38	$23.27 / 38	0	15	21.472300%	-0.999068	-0.001547	0.000452	0.001545	-0.053651
XSP10Jan22P489.00	PUT	489.00		$19.88 / 38	$22.27 / 38	0	0	20.645493%	-0.998532	-0.002972	0.000685	0.002342	-0.053514
XSP10Jan22C488.00	CALL	488.00	$0.17		$0.01 / 1,624	0	18	15.385867%	0.002275	-0.006223	0.001020	0.003489	0.000116
XSP10Jan22P488.00	PUT	488.00		$18.88 / 38	$21.27 / 38	0	0	19.813447%	-0.997725	-0.005019	0.001020	0.003489	-0.053363
XSP10Jan22C487.00	CALL	487.00	$0.02		$0.01 / 1,624	0	8	14.722601%	0.003468	-0.009102	0.001492	0.005103	0.000177
XSP10Jan22P487.00	PUT	487.00		$17.88 / 38	$20.27 / 38	0	0	18.974736%	-0.996532	-0.007902	0.001492	0.005103	-0.053192
XSP10Jan22C486.00	CALL	486.00	$0.18		$0.01 / 1,433	0	5	14.053747%	0.005199	-0.013076	0.002144	0.007330	0.000265
XSP10Jan22P486.00	PUT	486.00	$7.90	$16.88 / 38	$19.27 / 38	0	10	18.123767%	-0.994801	-0.011877	0.002144	0.007330	-0.052995
XSP10Jan22C485.00	CALL	485.00	$0.03		$0.01 / 1,133	0	7	13.379438%	0.007668	-0.018443	0.003024	0.010339	0.000391
XSP10Jan22P485.00	PUT	485.00		$15.88 / 38	$18.27 / 38	0	0	17.271317%	-0.992332	-0.017248	0.003024	0.010339	-0.052759
XSP10Jan22P484.00	PUT	484.00		$14.88 / 38	$17.27 / 38	0	0	16.408603%	-0.988876	-0.024348	0.004187	0.014318	-0.052473
XSP10Jan22C483.00	CALL	483.00	$0.62		$0.02 / 1,624	0	5	13.033989%	0.015872	-0.034722	0.005692	0.019464	0.000809
XSP10Jan22P483.00	PUT	483.00	$5.14	$13.88 / 38	$16.27 / 38	0	0	15.677585%	-0.984128	-0.033531	0.005692	0.019464	-0.052122
XSP10Jan22P482.00	PUT	482.00	$4.45	$12.88 / 38	$15.27 / 38	0	4	11.111660%	-0.977721	-0.045144	0.007596	0.025972	-0.051686
XSP10Jan22P479.00	PUT	479.00	$7.16	$9.89 / 38	$12.28 / 38	0	34	9.207102%	-0.944160	-0.097163	0.016121	0.055121	-0.049649
XSP10Jan22P472.00	PUT	472.00	$4.03	$3.02 / 38	$5.57 / 38	0	60	6.963365%	-0.727337	-0.289205	0.047577	0.162681	-0.037877
XSP10Jan22C462.00	CALL	462.00	$9.35	$4.97 / 38	$7.49 / 38	0	2	12.141671%	0.796540	-0.247823	0.040502	0.138488	0.040113
XSP10Jan22C461.00	CALL	461.00		$5.87 / 38	$8.41 / 38	0	0	12.698862%	0.835080	-0.217575	0.035533	0.121499	0.042000
XSP10Jan22C460.00	CALL	460.00	$13.21	$6.82 / 38	$9.35 / 38	0	2	13.436152%	0.868615	-0.187011	0.030514	0.104336	0.043626
XSP10Jan22C459.00	CALL	459.00		$7.78 / 38	$10.31 / 38	0	0	14.223118%	0.897174	-0.157358	0.025645	0.087688	0.044993
XSP10Jan22C458.00	CALL	458.00		$8.76 / 38	$11.27 / 38	0	0	15.046284%	0.920977	-0.129617	0.021090	0.072115	0.046113
XSP10Jan22C457.00	CALL	457.00		$9.75 / 38	$12.25 / 38	0	0	16.004050%	0.940390	-0.104518	0.016970	0.058026	0.047007
XSP10Jan22C456.00	CALL	456.00	$23.19	$10.75 / 38	$13.23 / 38	0	1	16.996273%	0.955881	-0.082512	0.013358	0.045676	0.047697
XSP10Jan22P456.00	PUT	456.00	$0.17	$0.03 / 1,657	$0.05 / 1,657	0	5	11.708031%	-0.044119	-0.081388	0.013358	0.045676	-0.002275
XSP10Jan22C455.00	CALL	455.00		$11.73 / 38	$14.19 / 38	0	0	17.652292%	0.967972	-0.063787	0.010285	0.035167	0.048211
XSP10Jan22C454.00	CALL	454.00	$25.12	$12.73 / 38	$15.18 / 38	0	1	18.658022%	0.977203	-0.048307	0.007744	0.026480	0.048578
XSP10Jan22P454.00	PUT	454.00	$0.13	$0.01 / 1,657	$0.04 / 1,657	0	4	12.574116%	-0.022797	-0.047187	0.007744	0.026480	-0.001175
XSP10Jan22C453.00	CALL	453.00		$13.78 / 38	$16.17 / 38	0	0	20.070928%	0.984096	-0.035862	0.005702	0.019497	0.048824
XSP10Jan22C452.00	CALL	452.00		$14.76 / 38	$17.14 / 38	0	0	20.713057%	0.989128	-0.026127	0.004105	0.014036	0.048974
XSP10Jan22C451.00	CALL	451.00		$15.75 / 38	$18.14 / 38	0	0	21.673306%	0.992720	-0.018714	0.002889	0.009877	0.049049
XSP10Jan22P451.00	PUT	451.00	$0.10	$0.01 / 850	$0.03 / 1,657	0	12	14.572238%	-0.007280	-0.017602	0.002889	0.009877	-0.000375
XSP10Jan22C450.00	CALL	450.00		$16.75 / 38	$19.14 / 38	0	0	22.722041%	0.995226	-0.013217	0.001987	0.006794	0.049069
XSP10Jan22C449.00	CALL	449.00		$17.75 / 38	$20.14 / 38	0	0	23.763550%	0.996935	-0.009245	0.001335	0.004566	0.049047
XSP10Jan22P449.00	PUT	449.00	$0.53		$0.03 / 1,657	0	5	16.967699%	-0.003065	-0.008138	0.001335	0.004566	-0.000158
XSP10Jan22C448.00	CALL	448.00		$18.75 / 38	$21.14 / 38	0	0	24.799844%	0.998074	-0.006450	0.000877	0.002999	0.048996
XSP10Jan22C447.00	CALL	447.00		$19.75 / 38	$22.14 / 38	0	0	25.831311%	0.998816	-0.004532	0.000563	0.001924	0.048925
XSP10Jan22P447.00	PUT	447.00	$1.10		$0.02 / 850	0	1	17.680066%	-0.001184	-0.003430	0.000563	0.001924	-0.000061
XSP10Jan22C446.00	CALL	446.00		$20.75 / 38	$23.14 / 38	0	0	26.859831%	0.999288	-0.003249	0.000353	0.001206	0.048840
XSP10Jan22C445.00	CALL	445.00		$21.75 / 38	$24.14 / 38	0	0	27.882073%	0.999581	-0.002413	0.000216	0.000738	0.048745
XSP10Jan22C444.00	CALL	444.00		$22.75 / 38	$25.14 / 38	0	0	28.902702%	0.999759	-0.001881	0.000129	0.000441	0.048645
XSP10Jan22C443.00	CALL	443.00		$23.75 / 38	$26.13 / 38	0	0	29.799479%	0.999865	-0.001551	0.000075	0.000258	0.048541
XSP10Jan22P443.00	PUT	443.00	$0.35		$0.02 / 1,250	0	6	20.759209%	-0.000135	-0.000459	0.000075	0.000258	-0.000007
XSP10Jan22C442.00	CALL	442.00		$24.74 / 38	$27.13 / 38	0	0	30.686799%	0.999926	-0.001351	0.000043	0.000147	0.048434
XSP10Jan22P442.00	PUT	442.00	$0.36		$0.02 / 1,450	0	3	21.527929%	-0.000074	-0.000262	0.000043	0.000147	-0.000004
XSP10Jan22C441.00	CALL	441.00		$25.74 / 38	$28.13 / 38	0	0	31.690589%	0.999960	-0.001233	0.000024	0.000082	0.048326
XSP10Jan22P441.00	PUT	441.00	$0.51		$0.02 / 1,650	0	6	22.291914%	-0.000040	-0.000145	0.000024	0.000082	-0.000002
XSP10Jan22C440.00	CALL	440.00	$33.18	$26.74 / 38	$29.13 / 38	0	1	32.695858%	0.999979	-0.001164	0.000013	0.000044	0.048218
XSP10Jan22P440.00	PUT	440.00	$0.21		$0.02 / 1,657	0	57	23.054878%	-0.000021	-0.000079	0.000013	0.000044	-0.000001
XSP10Jan22C439.00	CALL	439.00		$27.74 / 38	$30.13 / 38	0	0	33.694842%	0.999989	-0.001124	0.000007	0.000023	0.048109
XSP10Jan22P439.00	PUT	439.00	$0.46		$0.02 / 1,657	0	2	23.821251%	-0.000011	-0.000042	0.000007	0.000023	-0.000001
XSP10Jan22C438.00	CALL	438.00		$28.74 / 38	$31.13 / 38	0	0	34.693114%	0.999995	-0.001102	0.000004	0.000012	0.047999
XSP10Jan22P438.00	PUT	438.00	$0.19		$0.02 / 1,657	0	10	24.586262%	-0.000005	-0.000022	0.000004	0.000012	0.000000
XSP10Jan22C437.00	CALL	437.00		$29.74 / 38	$32.13 / 38	0	0	35.689535%	0.999997	-0.001088	0.000002	0.000006	0.047890
XSP10Jan22P437.00	PUT	437.00			$0.02 / 1,657	0	0	25.348479%	-0.000003	-0.000011	0.000002	0.000006	0.000000
XSP10Jan22C436.00	CALL	436.00	$43.25	$30.74 / 38	$33.13 / 38	0	1	36.684280%	0.999999	-0.001080	0.000001	0.000003	0.047780
XSP10Jan22P436.00	PUT	436.00	$2.83		$0.02 / 1,657	0	4	26.111333%	-0.000001	-0.000005	0.000001	0.000003	0.000000
XSP10Jan22C435.00	CALL	435.00		$31.74 / 38	$34.13 / 38	0	0	37.677509%	0.999999	-0.001075	0.000001	0.000001	0.047671
XSP10Jan22C434.00	CALL	434.00		$32.73 / 38	$35.13 / 38	0	0	38.524141%	1.000000	-0.001071	0.000001	0.000001	0.047561
XSP10Jan22P434.00	PUT	434.00	$0.06		$0.02 / 1,657	0	5	27.636441%	-0.000001	-0.000001	0.000001	0.000001	0.000000
XSP10Jan22C433.00	CALL	433.00		$33.73 / 38	$36.13 / 38	0	0	39.510999%	1.000000	-0.001068	0.000001	0.000000	0.047452
XSP10Jan22P433.00	PUT	433.00			$0.02 / 1,657	0	0	28.400781%	-0.000001	-0.000001	0.000001	0.000000	0.000000
XSP10Jan22C432.00	CALL	432.00		$34.73 / 38	$37.13 / 38	0	0	40.497100%	1.000000	-0.001065	0.000001	0.000000	0.047342
XSP10Jan22P432.00	PUT	432.00			$0.02 / 1,657	0	0	29.161522%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C431.00	CALL	431.00		$35.73 / 38	$38.12 / 38	0	0	41.324558%	1.000000	-0.001063	0.000001	0.000000	0.047232
XSP10Jan22C430.00	CALL	430.00		$36.73 / 38	$39.12 / 38	0	0	42.306627%	1.000000	-0.001060	0.000001	0.000000	0.047123
XSP10Jan22P430.00	PUT	430.00	$0.34		$0.02 / 1,657	0	10	30.683503%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C429.00	CALL	429.00		$37.73 / 38	$40.12 / 38	0	0	43.290118%	1.000000	-0.001058	0.000001	0.000000	0.047013
XSP10Jan22P429.00	PUT	429.00	$0.03		$0.02 / 1,657	0	20	31.447278%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C428.00	CALL	428.00		$38.73 / 38	$41.12 / 38	0	0	44.268723%	1.000000	-0.001055	0.000001	0.000000	0.046904
XSP10Jan22P428.00	PUT	428.00			$0.02 / 1,657	0	0	32.207830%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C427.00	CALL	427.00		$39.73 / 38	$42.12 / 38	0	0	45.248421%	1.000000	-0.001053	0.000001	0.000000	0.046794
XSP10Jan22P427.00	PUT	427.00	$2.00		$0.02 / 1,657	0	4	32.970566%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C426.00	CALL	426.00		$40.73 / 38	$43.12 / 38	0	0	46.228625%	1.000000	-0.001050	0.000001	0.000000	0.046684
XSP10Jan22P426.00	PUT	426.00			$0.02 / 1,657	0	0	33.734235%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C425.00	CALL	425.00	$54.20	$41.73 / 38	$44.12 / 38	0	3	47.206022%	1.000000	-0.001048	0.000001	0.000000	0.046575
XSP10Jan22P425.00	PUT	425.00	$0.35		$0.02 / 1,657	0	2	34.498863%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C424.00	CALL	424.00		$42.73 / 38	$45.12 / 38	0	0	48.186829%	1.000000	-0.001045	0.000001	0.000000	0.046465
XSP10Jan22P424.00	PUT	424.00			$0.02 / 1,657	0	0	35.261782%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C423.00	CALL	423.00		$43.73 / 38	$46.12 / 38	0	0	49.164708%	1.000000	-0.001043	0.000001	0.000000	0.046356
XSP10Jan22P423.00	PUT	423.00			$0.02 / 1,657	0	0	36.026191%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C422.00	CALL	422.00		$44.73 / 38	$47.12 / 38	0	0	50.145266%	1.000000	-0.001041	0.000001	0.000000	0.046246
XSP10Jan22P422.00	PUT	422.00			$0.02 / 1,657	0	0	36.791297%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C421.00	CALL	421.00		$45.73 / 38	$48.12 / 38	0	0	51.123501%	1.000000	-0.001038	0.000001	0.000000	0.046137
XSP10Jan22P421.00	PUT	421.00	$1.28		$0.02 / 1,657	0	3	37.555138%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C420.00	CALL	420.00		$46.73 / 38	$49.12 / 38	0	0	52.101341%	1.000000	-0.001036	0.000001	0.000000	0.046027
XSP10Jan22P420.00	PUT	420.00	$0.03		$0.02 / 1,657	0	88	38.319460%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C418.00	CALL	418.00		$48.73 / 38	$51.12 / 38	0	0	54.059285%	1.000000	-0.001031	0.000001	0.000000	0.045808
XSP10Jan22P418.00	PUT	418.00			$0.01 / 850	0	0	37.264435%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C416.00	CALL	416.00		$50.73 / 38	$53.12 / 38	0	0	56.018409%	1.000000	-0.001026	0.000001	0.000000	0.045589
XSP10Jan22P416.00	PUT	416.00			$0.01 / 1,050	0	0	38.712630%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C415.00	CALL	415.00		$51.73 / 38	$54.12 / 38	0	0	56.997843%	1.000000	-0.001023	0.000001	0.000000	0.045479
XSP10Jan22P415.00	PUT	415.00	$0.05		$0.01 / 1,150	0	2	39.442492%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C414.00	CALL	414.00		$52.73 / 38	$55.12 / 38	0	0	57.977273%	1.000000	-0.001021	0.000001	0.000000	0.045369
XSP10Jan22C412.00	CALL	412.00		$54.73 / 38	$57.12 / 38	0	0	59.939417%	1.000000	-0.001016	0.000001	0.000000	0.045150
XSP10Jan22P410.00	PUT	410.00	$0.02		$0.01 / 1,657	0	17	43.084629%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C405.00	CALL	405.00	$67.57	$61.73 / 38	$64.12 / 38	0	7	66.821908%	1.000000	-0.000999	0.000001	0.000000	0.044383
XSP10Jan22P405.00	PUT	405.00	$0.65		$0.01 / 1,657	0	7	46.750305%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C400.00	CALL	400.00		$66.73 / 38	$69.12 / 38	0	0	71.764825%	1.000000	-0.000986	0.000001	0.000000	0.043835
XSP10Jan22P400.00	PUT	400.00	$1.00		$0.01 / 1,657	0	7	50.443445%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C395.00	CALL	395.00		$71.73 / 38	$74.12 / 38	0	0	76.729543%	1.000000	-0.000974	0.000001	0.000000	0.043287
XSP10Jan22P395.00	PUT	395.00	$0.62		$0.01 / 1,657	0	4	54.163086%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C390.00	CALL	390.00		$76.73 / 38	$79.12 / 38	0	0	81.724858%	1.000000	-0.000962	0.000001	0.000000	0.042739
XSP10Jan22P390.00	PUT	390.00	$0.77		$0.01 / 1,657	0	7	57.913033%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C385.00	CALL	385.00		$81.73 / 38	$84.12 / 38	0	0	86.753347%	1.000000	-0.000949	0.000001	0.000000	0.042191
XSP10Jan22P385.00	PUT	385.00			$0.01 / 1,657	0	0	61.695155%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C380.00	CALL	380.00		$86.73 / 38	$89.12 / 38	0	0	91.819047%	1.000000	-0.000937	0.000001	0.000000	0.041643
XSP10Jan22P380.00	PUT	380.00			$0.01 / 1,657	0	0	65.510938%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C375.00	CALL	375.00		$91.73 / 38	$94.12 / 38	0	0	96.925367%	1.000000	-0.000925	0.000001	0.000000	0.041095
XSP10Jan22P375.00	PUT	375.00			$0.01 / 1,657	0	0	69.366967%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C370.00	CALL	370.00		$96.73 / 38	$99.12 / 38	0	0	102.074054%	1.000000	-0.000912	0.000001	0.000000	0.040548
XSP10Jan22P370.00	PUT	370.00			$0.01 / 1,657	0	0	73.259356%	-0.000001	0.000000	0.000001	0.000000	0.000000