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

XSP.IN Option Chain

End of day data from January 10, 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
XSP10Jan22C405.00	CALL	405.00	$55.41	$57.40 / 1	$67.20 / 1	7	7	136.618898%	1.000000	-0.000976	0.000001	0.000000	0.011096
XSP10Jan22C410.00	CALL	410.00	$50.46	$52.20 / 1	$62.20 / 1	4	4	117.836175%	1.000000	-0.000988	0.000001	0.000000	0.011233
XSP10Jan22P505.00	PUT	505.00	$41.23	$32.80 / 1	$42.80 / 1	0	1	70.512073%	-1.000000	0.001218	0.000001	0.000000	-0.013836
XSP10Jan22C425.00	CALL	425.00	$39.80	$37.20 / 1	$47.20 / 1	3	3	89.331132%	1.000000	-0.001025	0.000001	0.000000	0.011644
XSP10Jan22P490.00	PUT	490.00	$29.59	$18.00 / 2	$27.80 / 1	15	15	47.051824%	-1.000000	0.001181	0.000001	0.000000	-0.013425
XSP10Jan22C436.00	CALL	436.00	$28.60	$26.40 / 1	$36.20 / 1	1	1	74.172276%	1.000000	-0.001051	0.000001	0.000000	0.011945
XSP10Jan22C440.00	CALL	440.00	$20.34	$22.20 / 1	$32.20 / 1	1	1	60.684812%	1.000000	-0.001061	0.000001	0.000000	0.012055
XSP10Jan22P479.00	PUT	479.00	$20.18	$7.00 / 1	$16.80 / 2	34	34	28.166446%	-0.999666	-0.000968	0.000353	0.000299	-0.013119
XSP10Jan22P480.00	PUT	480.00	$19.80	$7.85 / 1	$17.80 / 1	4	14	29.970407%	-0.999885	0.000372	0.000130	0.000111	-0.013149
XSP10Jan22P478.00	PUT	478.00	$13.80	$5.80 / 2	$15.80 / 2	37	37	26.340240%	-0.999098	-0.004160	0.000882	0.000748	-0.013084
XSP10Jan22P481.00	PUT	481.00	$12.93	$9.00 / 2	$18.80 / 1	0	9	31.752064%	-0.999963	0.000891	0.000045	0.000038	-0.013178
XSP10Jan22P477.00	PUT	477.00	$12.80	$5.00 / 1	$14.60 / 1	3	4	24.487859%	-0.997737	-0.011155	0.002044	0.001733	-0.013040
XSP10Jan22P476.00	PUT	476.00	$11.18	$5.00 / 1	$14.20 / 1	7	22	34.340159%	-0.994714	-0.025218	0.004379	0.003714	-0.012974
XSP10Jan22P473.00	PUT	473.00	$10.89	$4.26 / 1	$9.06 / 1	1	83	27.339552%	-0.955956	-0.160538	0.026848	0.022774	-0.012397
XSP10Jan22C454.00	CALL	454.00	$10.76	$8.20 / 1	$18.20 / 1	1	1	33.004474%	0.999931	-0.001577	0.000080	0.000068	0.012437
XSP10Jan22P475.00	PUT	475.00	$10.69	$5.00 / 1	$13.20 / 1	15	22	39.469891%	-0.988502	-0.051086	0.008674	0.007358	-0.012867
XSP10Jan22P474.00	PUT	474.00	$9.68	$5.00 / 1	$12.20 / 1	15	28	43.097112%	-0.976695	-0.094475	0.015879	0.013469	-0.012689
XSP10Jan22P471.00	PUT	471.00	$9.37	$2.26 / 1	$7.06 / 1	2	375	21.515824%	-0.871865	-0.362368	0.060358	0.051198	-0.011271
XSP10Jan22C456.00	CALL	456.00	$8.76	$6.40 / 1	$16.00 / 2	1	1	28.860809%	0.999361	-0.004966	0.000642	0.000545	0.012485
XSP10Jan22P486.00	PUT	486.00	$7.90	$13.80 / 2	$23.60 / 1	0	10	40.398336%	-1.000000	0.001171	0.000001	0.000000	-0.013315
XSP10Jan22P470.00	PUT	470.00	$5.34	$1.26 / 1	$6.06 / 1	15	33	18.390178%	-0.802111	-0.481711	0.080169	0.068002	-0.010355
XSP10Jan22P483.00	PUT	483.00	$5.14	$10.80 / 2	$20.60 / 1	0	0	32.092421%	-0.999997	0.001139	0.000004	0.000004	-0.013233
XSP10Jan22P469.00	PUT	469.00	$4.65	$0.25 / 1	$5.05 / 1	12	133	14.928647%	-0.713115	-0.590054	0.098149	0.083253	-0.009195
XSP10Jan22P482.00	PUT	482.00	$4.45	$9.80 / 2	$19.60 / 1	0	4	33.516829%	-0.999989	0.001077	0.000014	0.000012	-0.013205
XSP10Jan22C458.00	CALL	458.00	$4.25	$5.00 / 1	$14.20 / 1	4	0	34.018969%	0.995755	-0.022778	0.003601	0.003054	0.012493
XSP10Jan22C460.00	CALL	460.00	$4.18	$2.59 / 1	$7.00 / 1	27	2	12.892877%	0.979594	-0.086531	0.014193	0.012039	0.012341
XSP10Jan22P472.00	PUT	472.00	$4.03	$3.26 / 1	$8.06 / 1	0	60	24.486075%	-0.922300	-0.251239	0.041908	0.035548	-0.011941
XSP10Jan22C461.00	CALL	461.00	$3.80	$2.94 / 1	$7.74 / 1	38	0	10.765493%	0.960213	-0.149926	0.024727	0.020974	0.012119
XSP10Jan22P436.00	PUT	436.00	$2.83		$4.80 / 1	0	4	166.243383%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P467.00	PUT	467.00	$2.80		$4.80 / 1	15	118	49.380052%	-0.494939	-0.691527	0.114963	0.097515	-0.006370
XSP10Jan22C463.00	CALL	463.00	$2.30		$3.30 / 1	32	2	27.690590%	0.879100	-0.349870	0.057955	0.049159	0.011132
XSP10Jan22P427.00	PUT	427.00	$2.00		$4.80 / 1	0	4	195.603945%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C464.00	CALL	464.00	$1.95	$0.82 / 1	$5.62 / 1	44	9	11.305099%	0.810600	-0.470793	0.078054	0.066208	0.010279
XSP10Jan22P468.00	PUT	468.00	$1.75		$4.80 / 1	30	28	44.028630%	-0.608426	-0.665730	0.110700	0.093899	-0.007838
XSP10Jan22C462.00	CALL	462.00	$1.74	$1.94 / 1	$6.74 / 1	67	2	9.099135%	0.928063	-0.238915	0.039515	0.033518	0.011734
XSP10Jan22C459.00	CALL	459.00	$1.66	$4.94 / 1	$9.74 / 1	7	0	14.729272%	0.990316	-0.046058	0.007469	0.006335	0.012451
XSP10Jan22C465.00	CALL	465.00	$1.50	$1.32 / 1	$6.12 / 1	96	11	26.492856%	0.722521	-0.582265	0.096586	0.081928	0.009173
XSP10Jan22P447.00	PUT	447.00	$1.10		$4.80 / 1	0	1	129.028370%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P465.00	PUT	465.00	$1.05		$0.50 / 5	256	73	12.993816%	-0.277479	-0.581143	0.096586	0.081928	-0.003567
XSP10Jan22P400.00	PUT	400.00	$1.00		$0.01 / 1,657	0	7	100.042843%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C470.00	CALL	470.00	$0.90		$4.80 / 1	0	55	63.080990%	0.197889	-0.482844	0.080169	0.068002	0.002522
XSP10Jan22P390.00	PUT	390.00	$0.77		$4.80 / 1	0	7	313.301509%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P405.00	PUT	405.00	$0.65		$0.01 / 1,657	0	7	92.656728%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C483.00	CALL	483.00	$0.62		$0.24 / 1	0	5	40.434736%	0.000003	-0.000025	0.000004	0.000004	0.000000
XSP10Jan22P395.00	PUT	395.00	$0.62		$4.80 / 1	0	4	297.408989%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P450.00	PUT	450.00	$0.57		$4.80 / 150	11	27	118.457497%	-0.000001	-0.000003	0.000001	0.000000	0.000000
XSP10Jan22P449.00	PUT	449.00	$0.53		$4.80 / 150	0	5	122.006524%	-0.000001	-0.000001	0.000001	0.000000	0.000000
XSP10Jan22P441.00	PUT	441.00	$0.51		$4.80 / 1	0	6	149.566588%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P439.00	PUT	439.00	$0.46		$4.80 / 50	0	2	156.277126%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C480.00	CALL	480.00	$0.40		$4.80 / 1	0	25	100.865178%	0.000115	-0.000785	0.000130	0.000111	0.000001
XSP10Jan22P442.00	PUT	442.00	$0.36		$4.80 / 1	0	3	146.188629%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P466.00	PUT	466.00	$0.35		$1.00 / 5	39	270	14.965684%	-0.381629	-0.661015	0.109874	0.093198	-0.004908
XSP10Jan22P443.00	PUT	443.00	$0.35		$0.01 / 1,657	0	6	37.604683%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P425.00	PUT	425.00	$0.35		$4.80 / 1	0	2	202.047832%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C466.00	CALL	466.00	$0.34		$4.80 / 1	65	4	43.778158%	0.618371	-0.662139	0.109874	0.093198	0.007859
XSP10Jan22P430.00	PUT	430.00	$0.34		$0.01 / 1,657	0	10	56.334223%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P464.00	PUT	464.00	$0.31		$1.94 / 1	79	20	33.248618%	-0.189400	-0.469674	0.078054	0.066208	-0.002433
XSP10Jan22C467.00	CALL	467.00	$0.30	$0.05 / 5	$4.84 / 1	16	7	24.912508%	0.505061	-0.692653	0.114963	0.097515	0.006424
XSP10Jan22C473.00	CALL	473.00	$0.22		$4.80 / 150	3	29	75.453798%	0.044044	-0.161679	0.026848	0.022774	0.000562
XSP10Jan22P440.00	PUT	440.00	$0.21		$4.80 / 150	0	57	152.929089%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C472.00	CALL	472.00	$0.20		$4.80 / 150	1	48	71.461349%	0.077700	-0.252377	0.041908	0.035548	0.000991
XSP10Jan22P438.00	PUT	438.00	$0.19		$4.80 / 50	0	10	159.611620%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C486.00	CALL	486.00	$0.18		$4.80 / 150	0	5	120.318067%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C469.00	CALL	469.00	$0.18		$0.03 / 1	17	100	5.074219%	0.286885	-0.591185	0.098149	0.083253	0.003654
XSP10Jan22P456.00	PUT	456.00	$0.18		$0.01 / 1,657	14	5	18.526559%	-0.000639	-0.003866	0.000642	0.000545	-0.000008
XSP10Jan22C488.00	CALL	488.00	$0.17		$4.80 / 1	0	18	126.471581%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C491.00	CALL	491.00	$0.16		$4.80 / 1	0	4	135.441630%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C481.00	CALL	481.00	$0.16		$4.80 / 150	2	8	104.227240%	0.000037	-0.000269	0.000045	0.000038	0.000000
XSP10Jan22C468.00	CALL	468.00	$0.16		$0.01 / 10	14	1	2.310193%	0.391574	-0.666859	0.110700	0.093899	0.004984
XSP10Jan22P463.00	PUT	463.00	$0.12		$0.01 / 10	111	25	7.644801%	-0.120900	-0.348754	0.057955	0.049159	-0.001553
XSP10Jan22P453.00	PUT	453.00	$0.11		$4.80 / 1	11	13	107.621504%	-0.000020	-0.000149	0.000025	0.000021	0.000000
XSP10Jan22P462.00	PUT	462.00	$0.08		$0.10 / 20	74	50	13.849972%	-0.071937	-0.237802	0.039515	0.033518	-0.000924
XSP10Jan22P461.00	PUT	461.00	$0.08		$3.00 / 2	54	15	56.737698%	-0.039787	-0.148815	0.024727	0.020974	-0.000511
XSP10Jan22P455.00	PUT	455.00	$0.08		$0.01 / 1,657	17	23	20.026983%	-0.000219	-0.001429	0.000237	0.000201	-0.000003
XSP10Jan22P448.00	PUT	448.00	$0.07		$4.80 / 150	0	2	125.527797%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P434.00	PUT	434.00	$0.06		$4.80 / 150	0	5	172.828356%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P454.00	PUT	454.00	$0.05		$0.01 / 1,657	16	4	21.516679%	-0.000069	-0.000483	0.000080	0.000068	-0.000001
XSP10Jan22P415.00	PUT	415.00	$0.05		$4.80 / 150	0	2	233.997039%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P460.00	PUT	460.00	$0.04		$4.80 / 150	93	69	80.777538%	-0.020406	-0.085422	0.014193	0.012039	-0.000262
XSP10Jan22P452.00	PUT	452.00	$0.04		$4.80 / 1	1	16	111.267584%	-0.000005	-0.000042	0.000007	0.000006	0.000000
XSP10Jan22C485.00	CALL	485.00	$0.03		$4.80 / 150	0	7	117.186571%	0.000001	-0.000002	0.000001	0.000000	0.000000
XSP10Jan22C477.00	CALL	477.00	$0.03		$0.01 / 1	0	114	16.567411%	0.002263	-0.012305	0.002044	0.001733	0.000029
XSP10Jan22P429.00	PUT	429.00	$0.03		$4.80 / 150	0	20	189.135177%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P420.00	PUT	420.00	$0.03		$4.80 / 1	0	88	218.068789%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C493.00	CALL	493.00	$0.02		$0.01 / 1,624	0	5	38.216178%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C492.00	CALL	492.00	$0.02		$0.01 / 1,624	0	8	36.929642%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C487.00	CALL	487.00	$0.02		$4.80 / 1	0	8	123.415813%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C484.00	CALL	484.00	$0.02		$0.01 / 1,624	0	27	26.354221%	0.000001	-0.000007	0.000001	0.000001	0.000000
XSP10Jan22C479.00	CALL	479.00	$0.02		$0.01 / 1	0	32	19.429699%	0.000334	-0.002122	0.000353	0.000299	0.000004
XSP10Jan22C474.00	CALL	474.00	$0.02		$0.01 / 1,624	6	59	12.141252%	0.023305	-0.095618	0.015879	0.013469	0.000297
XSP10Jan22C471.00	CALL	471.00	$0.02		$4.80 / 1	19	93	67.345298%	0.128135	-0.363503	0.060358	0.051198	0.001633
XSP10Jan22P446.00	PUT	446.00	$0.02		$0.01 / 5	0	7	33.255665%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P445.00	PUT	445.00	$0.02		$4.80 / 1	0	12	135.950838%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P435.00	PUT	435.00	$0.02		$0.01 / 1,657	0	8	49.137086%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P431.00	PUT	431.00	$0.02		$0.01 / 1,657	0	1	54.893925%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P410.00	PUT	410.00	$0.02		$0.01 / 1,657	0	17	85.317058%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C504.00	CALL	504.00	$0.01		$4.80 / 1	0	8	171.525024%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C502.00	CALL	502.00	$0.01		$4.80 / 150	0	4	166.224068%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C494.00	CALL	494.00	$0.01		$0.01 / 1,624	0	1	39.493325%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C490.00	CALL	490.00	$0.01		$0.01 / 1	0	14	34.333613%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C489.00	CALL	489.00	$0.01		$4.80 / 150	0	2	129.493640%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C482.00	CALL	482.00	$0.01		$0.01 / 1,624	0	22	23.621467%	0.000011	-0.000085	0.000014	0.000012	0.000000
XSP10Jan22C478.00	CALL	478.00	$0.01		$4.80 / 150	1	12	93.967707%	0.000902	-0.005312	0.000882	0.000748	0.000012
XSP10Jan22C476.00	CALL	476.00	$0.01		$4.80 / 150	1	6	86.808534%	0.005286	-0.026366	0.004379	0.003714	0.000067
XSP10Jan22C475.00	CALL	475.00	$0.01		$0.01 / 1,624	15	19	13.635585%	0.011498	-0.052231	0.008674	0.007358	0.000147
XSP10Jan22P459.00	PUT	459.00	$0.01		$4.80 / 150	88	26	84.792442%	-0.009684	-0.044952	0.007469	0.006335	-0.000124
XSP10Jan22P458.00	PUT	458.00	$0.01		$4.80 / 1	61	9	88.735717%	-0.004245	-0.021673	0.003601	0.003054	-0.000054
XSP10Jan22P457.00	PUT	457.00	$0.01		$0.01 / 1,657	27	150	17.021347%	-0.001716	-0.009569	0.001590	0.001349	-0.000022
XSP10Jan22P451.00	PUT	451.00	$0.01		$4.80 / 150	6	12	114.878654%	-0.000001	-0.000011	0.000002	0.000002	0.000000
XSP10Jan22P444.00	PUT	444.00	$0.01		$4.80 / 1	0	350	139.381965%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P421.00	PUT	421.00	$0.01		$0.01 / 1,657	3	3	69.319298%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P414.00	PUT	414.00	$0.01		$4.80 / 1	0	1	237.174728%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P412.00	PUT	412.00	$0.01		$4.80 / 150	0	2	243.529184%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C570.00	CALL	570.00			$0.01 / 1,624	0	0	124.023751%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P570.00	PUT	570.00		$97.80 / 1	$107.80 / 1	0	0	156.780214%	-1.000000	0.001374	0.000001	0.000000	-0.015616
XSP10Jan22C560.00	CALL	560.00			$0.01 / 1,624	0	0	113.973093%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P560.00	PUT	560.00		$87.80 / 1	$97.60 / 1	0	0	144.670407%	-1.000000	0.001350	0.000001	0.000000	-0.015342
XSP10Jan22C550.00	CALL	550.00			$0.01 / 1,624	0	0	103.655937%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P550.00	PUT	550.00		$77.80 / 1	$87.80 / 1	0	0	132.197690%	-1.000000	0.001326	0.000001	0.000000	-0.015068
XSP10Jan22C540.00	CALL	540.00			$0.01 / 1,624	0	0	93.047957%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P540.00	PUT	540.00		$67.80 / 1	$77.80 / 1	0	0	119.336838%	-1.000000	0.001302	0.000001	0.000000	-0.014794
XSP10Jan22C535.00	CALL	535.00			$4.80 / 1	0	0	245.739426%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P535.00	PUT	535.00		$62.80 / 1	$72.80 / 1	0	0	105.011720%	-1.000000	0.001290	0.000001	0.000000	-0.014657
XSP10Jan22C530.00	CALL	530.00			$0.01 / 1,624	0	0	82.124169%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P530.00	PUT	530.00		$57.80 / 1	$67.60 / 1	0	0	106.043956%	-1.000000	0.001278	0.000001	0.000000	-0.014521
XSP10Jan22C525.00	CALL	525.00			$0.01 / 1,624	0	0	76.532724%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P525.00	PUT	525.00		$52.80 / 1	$62.80 / 1	0	0	92.768063%	-1.000000	0.001266	0.000001	0.000000	-0.014384
XSP10Jan22C520.00	CALL	520.00			$4.80 / 1	0	0	211.462846%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P520.00	PUT	520.00		$47.80 / 1	$57.80 / 1	0	0	92.264510%	-1.000000	0.001254	0.000001	0.000000	-0.014247
XSP10Jan22C518.00	CALL	518.00			$4.80 / 1	0	0	206.683155%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P518.00	PUT	518.00		$45.80 / 1	$55.80 / 1	0	0	83.460167%	-1.000000	0.001249	0.000001	0.000000	-0.014192
XSP10Jan22C516.00	CALL	516.00			$0.01 / 1,624	0	0	66.230839%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P516.00	PUT	516.00		$43.80 / 1	$53.60 / 1	0	0	86.600881%	-1.000000	0.001244	0.000001	0.000000	-0.014137
XSP10Jan22C515.00	CALL	515.00			$0.01 / 1,624	0	0	65.065536%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P515.00	PUT	515.00		$42.80 / 1	$52.80 / 1	0	0	78.957501%	-1.000000	0.001242	0.000001	0.000000	-0.014110
XSP10Jan22C514.00	CALL	514.00			$0.01 / 1,624	0	0	63.895413%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P514.00	PUT	514.00		$41.80 / 1	$51.80 / 1	0	0	83.733742%	-1.000000	0.001239	0.000001	0.000000	-0.014082
XSP10Jan22C512.00	CALL	512.00			$0.01 / 1,624	0	0	61.545866%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P512.00	PUT	512.00		$39.80 / 1	$49.60 / 1	0	0	80.842270%	-1.000000	0.001234	0.000001	0.000000	-0.014027
XSP10Jan22C510.00	CALL	510.00			$4.80 / 1	0	0	186.985191%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P510.00	PUT	510.00		$37.70 / 1	$47.60 / 1	0	0	77.922174%	-1.000000	0.001230	0.000001	0.000000	-0.013973
XSP10Jan22C508.00	CALL	508.00			$0.01 / 1,624	0	0	56.788811%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P508.00	PUT	508.00		$35.80 / 1	$45.80 / 1	0	0	74.980305%	-1.000000	0.001225	0.000001	0.000000	-0.013918
XSP10Jan22C506.00	CALL	506.00			$4.80 / 150	0	0	176.750318%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P506.00	PUT	506.00		$33.80 / 1	$43.60 / 1	0	0	72.008369%	-1.000000	0.001220	0.000001	0.000000	-0.013863
XSP10Jan22C505.00	CALL	505.00			$0.01 / 1,624	0	0	53.173011%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P504.00	PUT	504.00		$31.80 / 1	$41.80 / 1	0	0	69.007656%	-1.000000	0.001215	0.000001	0.000000	-0.013808
XSP10Jan22P502.00	PUT	502.00		$29.80 / 1	$39.60 / 1	0	0	65.975179%	-1.000000	0.001210	0.000001	0.000000	-0.013753
XSP10Jan22C500.00	CALL	500.00			$0.01 / 1,624	0	0	47.041012%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P500.00	PUT	500.00		$27.80 / 1	$37.80 / 1	0	0	62.911411%	-1.000000	0.001205	0.000001	0.000000	-0.013699
XSP10Jan22C498.00	CALL	498.00			$0.01 / 1,624	0	0	44.550073%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P498.00	PUT	498.00		$25.80 / 1	$35.80 / 1	0	0	59.818001%	-1.000000	0.001201	0.000001	0.000000	-0.013644
XSP10Jan22C496.00	CALL	496.00			$4.80 / 150	0	0	149.803304%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P496.00	PUT	496.00		$23.90 / 1	$33.80 / 1	0	0	56.685226%	-1.000000	0.001196	0.000001	0.000000	-0.013589
XSP10Jan22C495.00	CALL	495.00			$0.01 / 1,624	0	0	40.766989%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22P495.00	PUT	495.00		$22.80 / 1	$32.80 / 1	0	0	50.666699%	-1.000000	0.001193	0.000001	0.000000	-0.013562
XSP10Jan22P494.00	PUT	494.00		$21.80 / 1	$31.60 / 1	0	0	53.516727%	-1.000000	0.001191	0.000001	0.000000	-0.013534
XSP10Jan22P493.00	PUT	493.00		$20.80 / 1	$30.60 / 1	0	0	47.674031%	-1.000000	0.001189	0.000001	0.000000	-0.013507
XSP10Jan22P492.00	PUT	492.00		$19.80 / 2	$29.60 / 1	0	0	50.305574%	-1.000000	0.001186	0.000001	0.000000	-0.013479
XSP10Jan22P491.00	PUT	491.00		$18.80 / 2	$28.60 / 1	0	0	48.682821%	-1.000000	0.001184	0.000001	0.000000	-0.013452
XSP10Jan22P489.00	PUT	489.00		$17.00 / 2	$26.80 / 1	0	0	41.578213%	-1.000000	0.001179	0.000001	0.000000	-0.013397
XSP10Jan22P488.00	PUT	488.00		$15.80 / 2	$25.80 / 2	0	0	43.751035%	-1.000000	0.001177	0.000001	0.000000	-0.013370
XSP10Jan22P487.00	PUT	487.00		$14.80 / 2	$24.60 / 1	0	0	38.464402%	-1.000000	0.001174	0.000001	0.000000	-0.013342
XSP10Jan22P485.00	PUT	485.00		$12.80 / 2	$22.80 / 2	0	0	38.700876%	-1.000000	0.001168	0.000001	0.000000	-0.013288
XSP10Jan22P484.00	PUT	484.00		$12.00 / 2	$21.80 / 1	0	0	36.989052%	-0.999999	0.001160	0.000001	0.000001	-0.013260
XSP10Jan22C457.00	CALL	457.00		$5.20 / 1	$15.20 / 1	0	0	26.756280%	0.998284	-0.010671	0.001590	0.001349	0.012499
XSP10Jan22C455.00	CALL	455.00		$7.40 / 1	$17.20 / 2	0	0	34.287730%	0.999781	-0.002526	0.000237	0.000201	0.012463
XSP10Jan22C453.00	CALL	453.00		$9.00 / 1	$19.00 / 1	0	0	26.887439%	0.999980	-0.001241	0.000025	0.000021	0.012411
XSP10Jan22C452.00	CALL	452.00		$10.40 / 1	$20.00 / 2	0	0	37.079834%	0.999995	-0.001132	0.000007	0.000006	0.012383
XSP10Jan22C451.00	CALL	451.00		$11.20 / 1	$21.20 / 1	0	0	39.096323%	0.999999	-0.001098	0.000002	0.000002	0.012356
XSP10Jan22C450.00	CALL	450.00		$12.40 / 1	$22.00 / 2	0	0	41.100791%	1.000000	-0.001087	0.000001	0.000000	0.012329
XSP10Jan22C449.00	CALL	449.00		$13.20 / 1	$23.00 / 2	0	0	37.003840%	1.000000	-0.001083	0.000001	0.000000	0.012301
XSP10Jan22C448.00	CALL	448.00		$14.40 / 1	$24.00 / 2	0	0	45.078005%	1.000000	-0.001080	0.000001	0.000000	0.012274
XSP10Jan22C447.00	CALL	447.00		$15.20 / 1	$25.20 / 1	0	0	47.053775%	1.000000	-0.001078	0.000001	0.000000	0.012247
XSP10Jan22C446.00	CALL	446.00		$16.40 / 1	$26.00 / 2	0	0	49.018968%	1.000000	-0.001075	0.000001	0.000000	0.012219
XSP10Jan22C445.00	CALL	445.00		$17.20 / 1	$27.20 / 1	0	0	50.978658%	1.000000	-0.001073	0.000001	0.000000	0.012192
XSP10Jan22C444.00	CALL	444.00		$18.20 / 2	$28.20 / 2	0	0	52.931613%	1.000000	-0.001070	0.000001	0.000000	0.012164
XSP10Jan22C443.00	CALL	443.00		$19.20 / 1	$29.20 / 1	0	0	54.877690%	1.000000	-0.001068	0.000001	0.000000	0.012137
XSP10Jan22C442.00	CALL	442.00		$20.20 / 1	$30.20 / 1	0	0	56.818931%	1.000000	-0.001066	0.000001	0.000000	0.012110
XSP10Jan22C441.00	CALL	441.00		$21.20 / 1	$31.20 / 1	0	0	58.756343%	1.000000	-0.001063	0.000001	0.000000	0.012082
XSP10Jan22C439.00	CALL	439.00		$23.20 / 1	$33.20 / 1	0	0	62.613894%	1.000000	-0.001058	0.000001	0.000000	0.012027
XSP10Jan22C438.00	CALL	438.00		$24.20 / 1	$34.20 / 1	0	0	64.536857%	1.000000	-0.001056	0.000001	0.000000	0.012000
XSP10Jan22C437.00	CALL	437.00		$25.20 / 1	$35.20 / 1	0	0	66.457227%	1.000000	-0.001054	0.000001	0.000000	0.011973
XSP10Jan22P437.00	PUT	437.00			$4.80 / 150	0	0	162.933436%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C435.00	CALL	435.00		$27.20 / 1	$37.20 / 1	0	0	70.288931%	1.000000	-0.001049	0.000001	0.000000	0.011918
XSP10Jan22C434.00	CALL	434.00		$28.20 / 1	$38.20 / 1	0	0	72.199981%	1.000000	-0.001046	0.000001	0.000000	0.011890
XSP10Jan22C433.00	CALL	433.00		$29.20 / 1	$39.20 / 1	0	0	74.110004%	1.000000	-0.001044	0.000001	0.000000	0.011863
XSP10Jan22P433.00	PUT	433.00			$4.80 / 1	0	0	176.105840%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C432.00	CALL	432.00		$30.20 / 1	$40.20 / 1	0	0	76.017185%	1.000000	-0.001042	0.000001	0.000000	0.011836
XSP10Jan22P432.00	PUT	432.00			$0.01 / 1,657	0	0	53.455583%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C431.00	CALL	431.00		$31.40 / 1	$41.20 / 1	0	0	84.301463%	1.000000	-0.001039	0.000001	0.000000	0.011808
XSP10Jan22C430.00	CALL	430.00		$32.40 / 1	$42.20 / 1	0	0	86.320171%	1.000000	-0.001037	0.000001	0.000000	0.011781
XSP10Jan22C429.00	CALL	429.00		$33.20 / 1	$43.20 / 1	0	0	81.728774%	1.000000	-0.001034	0.000001	0.000000	0.011753
XSP10Jan22C428.00	CALL	428.00		$34.40 / 1	$44.20 / 1	0	0	90.351116%	1.000000	-0.001032	0.000001	0.000000	0.011726
XSP10Jan22P428.00	PUT	428.00			$4.80 / 1	0	0	192.372885%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C427.00	CALL	427.00		$35.20 / 1	$45.20 / 1	0	0	85.531838%	1.000000	-0.001029	0.000001	0.000000	0.011699
XSP10Jan22C426.00	CALL	426.00		$36.40 / 1	$46.20 / 1	0	0	94.377287%	1.000000	-0.001027	0.000001	0.000000	0.011671
XSP10Jan22P426.00	PUT	426.00			$4.80 / 150	0	0	198.828791%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C424.00	CALL	424.00		$38.40 / 1	$48.30 / 1	0	0	101.372122%	1.000000	-0.001022	0.000001	0.000000	0.011616
XSP10Jan22P424.00	PUT	424.00			$4.80 / 1	0	0	205.261455%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C423.00	CALL	423.00		$39.20 / 1	$49.20 / 1	0	0	93.127564%	1.000000	-0.001020	0.000001	0.000000	0.011589
XSP10Jan22P423.00	PUT	423.00			$0.01 / 1,657	0	0	66.427088%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C422.00	CALL	422.00		$40.20 / 1	$50.20 / 1	0	0	95.028214%	1.000000	-0.001017	0.000001	0.000000	0.011562
XSP10Jan22P422.00	PUT	422.00			$4.80 / 150	0	0	211.673892%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C421.00	CALL	421.00		$41.20 / 1	$51.20 / 1	0	0	96.924082%	1.000000	-0.001015	0.000001	0.000000	0.011534
XSP10Jan22C420.00	CALL	420.00		$42.20 / 1	$52.20 / 1	0	0	98.823771%	1.000000	-0.001013	0.000001	0.000000	0.011507
XSP10Jan22C418.00	CALL	418.00		$44.20 / 1	$54.20 / 1	0	0	102.619835%	1.000000	-0.001008	0.000001	0.000000	0.011452
XSP10Jan22P418.00	PUT	418.00			$4.80 / 150	0	0	224.448522%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C416.00	CALL	416.00		$46.20 / 1	$56.20 / 1	0	0	106.419015%	1.000000	-0.001003	0.000001	0.000000	0.011397
XSP10Jan22P416.00	PUT	416.00			$4.80 / 150	0	0	230.817048%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C415.00	CALL	415.00		$47.40 / 1	$57.20 / 1	0	0	116.478290%	1.000000	-0.001001	0.000001	0.000000	0.011370
XSP10Jan22C414.00	CALL	414.00		$48.20 / 1	$58.20 / 1	0	0	110.219601%	1.000000	-0.000998	0.000001	0.000000	0.011342
XSP10Jan22C412.00	CALL	412.00		$50.40 / 1	$60.20 / 1	0	0	122.510308%	1.000000	-0.000993	0.000001	0.000000	0.011288
XSP10Jan22C400.00	CALL	400.00		$62.20 / 1	$72.20 / 1	0	0	136.974482%	1.000000	-0.000964	0.000001	0.000000	0.010959
XSP10Jan22C395.00	CALL	395.00		$67.20 / 1	$77.20 / 1	0	0	146.614408%	1.000000	-0.000952	0.000001	0.000000	0.010822
XSP10Jan22C390.00	CALL	390.00		$72.40 / 1	$82.30 / 1	0	0	171.575883%	1.000000	-0.000940	0.000001	0.000000	0.010685
XSP10Jan22C385.00	CALL	385.00		$77.20 / 1	$87.20 / 1	0	0	166.078177%	1.000000	-0.000928	0.000001	0.000000	0.010548
XSP10Jan22P385.00	PUT	385.00			$4.80 / 150	0	0	329.247037%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C380.00	CALL	380.00		$82.20 / 1	$92.16 / 1	0	0	172.999699%	1.000000	-0.000916	0.000001	0.000000	0.010411
XSP10Jan22P380.00	PUT	380.00			$4.80 / 150	0	0	345.260932%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C375.00	CALL	375.00		$87.00 / 1	$97.00 / 1	0	0	156.228573%	1.000000	-0.000904	0.000001	0.000000	0.010274
XSP10Jan22P375.00	PUT	375.00			$0.01 / 1,657	0	0	137.910342%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP10Jan22C370.00	CALL	370.00		$92.20 / 1	$102.00 / 1	0	0	175.671331%	1.000000	-0.000892	0.000001	0.000000	0.010137
XSP10Jan22P370.00	PUT	370.00			$4.80 / 1	0	0	377.549025%	-0.000001	0.000000	0.000001	0.000000	0.000000