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

XSP.IN Option Chain

End of day data from January 12, 2022 for XSP.IN options expired on January 12, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $397.38 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP12Jan22P472.00	PUT	472.00	$0.17		$0.06 / 5	341	222	2.699386%	-0.423274	-0.660758	0.115919	0.096864	-0.005510
XSP12Jan22P473.00	PUT	473.00	$0.26	$0.20 / 102	$0.27 / 102	200	22	0.978757%	-0.540869	-0.669581	0.117490	0.098176	-0.007046
XSP12Jan22C475.00	CALL	475.00	$0.01		$0.01 / 1	160	18	4.755039%	0.244141	-0.530195	0.092895	0.077624	0.003148
XSP12Jan22C473.00	CALL	473.00	$0.05	$0.02 / 10	$4.80 / 1	92	19	26.186727%	0.459131	-0.670747	0.117490	0.098176	0.005913
XSP12Jan22C474.00	CALL	474.00	$2.00		$4.00 / 135	82	12	47.025732%	0.345262	-0.622814	0.109111	0.091174	0.004450
XSP12Jan22P471.00	PUT	471.00	$0.13		$2.20 / 1	78	54	29.923912%	-0.311961	-0.597083	0.104734	0.087517	-0.004058
XSP12Jan22P470.00	PUT	470.00	$0.05		$2.00 / 3	60	37	31.965690%	-0.215434	-0.493792	0.086607	0.072370	-0.002801
XSP12Jan22C472.00	CALL	472.00	$0.65	$0.51 / 1	$5.31 / 1	55	12	26.125781%	0.576726	-0.661922	0.115919	0.096864	0.007422
XSP12Jan22P469.00	PUT	469.00	$0.02		$4.80 / 1	49	108	65.689453%	-0.138796	-0.373534	0.065510	0.054741	-0.001804
XSP12Jan22P474.00	PUT	474.00	$1.95	$0.50 / 1	$3.50 / 2	41	18	12.143241%	-0.654738	-0.621645	0.109111	0.091174	-0.008537
XSP12Jan22P460.00	PUT	460.00	$0.01		$4.80 / 1	39	58	101.257109%	-0.000073	-0.000499	0.000087	0.000073	-0.000001
XSP12Jan22C469.00	CALL	469.00	$3.42	$2.00 / 2	$6.80 / 1	37	14	21.308318%	0.861204	-0.374690	0.065510	0.054741	0.011045
XSP12Jan22C468.00	CALL	468.00	$4.38	$2.67 / 1	$7.47 / 1	37	18	19.548450%	0.916885	-0.259468	0.045300	0.037853	0.011742
XSP12Jan22C471.00	CALL	471.00	$3.85	$0.34 / 87	$5.14 / 1	36	57	18.289750%	0.688039	-0.598244	0.104734	0.087517	0.008846
XSP12Jan22C477.00	CALL	477.00	$0.01		$4.80 / 1	35	13	68.151855%	0.100100	-0.296722	0.051996	0.043448	0.001292
XSP12Jan22C470.00	CALL	470.00	$2.24	$0.67 / 1	$5.47 / 1	30	32	13.825479%	0.784566	-0.494950	0.086607	0.072370	0.010076
XSP12Jan22C476.00	CALL	476.00	$0.01		$2.00 / 135	26	7	34.532544%	0.161742	-0.414020	0.072546	0.060620	0.002087
XSP12Jan22P462.00	PUT	462.00	$0.02		$4.80 / 1	23	29	93.813519%	-0.000711	-0.004156	0.000729	0.000609	-0.000009
XSP12Jan22C480.00	CALL	480.00	$0.03		$0.01 / 1	20	27	12.575601%	0.015453	-0.065630	0.011502	0.009611	0.000200
XSP12Jan22P475.00	PUT	475.00	$3.12		$4.80 / 1	20	16	35.320714%	-0.755859	-0.529024	0.092895	0.077624	-0.009866
XSP12Jan22P468.00	PUT	468.00	$0.09		$0.14 / 135	20	13	13.950695%	-0.083115	-0.258314	0.045300	0.037853	-0.001080
XSP12Jan22P467.00	PUT	467.00	$0.01		$0.01 / 1	19	20	10.114659%	-0.046116	-0.163212	0.028621	0.023916	-0.000599
XSP12Jan22P465.00	PUT	465.00	$0.01		$4.80 / 1	18	50	82.239584%	-0.011177	-0.049581	0.008694	0.007265	-0.000145
XSP12Jan22P466.00	PUT	466.00	$0.01		$1.50 / 136	15	94	40.482732%	-0.023645	-0.094165	0.016512	0.013798	-0.000307
XSP12Jan22P476.00	PUT	476.00	$4.22	$0.53 / 1	$5.33 / 1	10	10	10.281037%	-0.838258	-0.412847	0.072546	0.060620	-0.010955
XSP12Jan22C478.00	CALL	478.00	$0.01		$1.00 / 135	9	58	29.551180%	0.057740	-0.195278	0.034221	0.028595	0.000745
XSP12Jan22P447.00	PUT	447.00	$0.01		$4.80 / 1	9	13	146.440643%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C467.00	CALL	467.00	$4.96	$3.67 / 1	$8.47 / 1	8	6	22.237155%	0.953884	-0.164364	0.028621	0.023916	0.012196
XSP12Jan22C465.00	CALL	465.00	$8.93	$5.00 / 1	$12.80 / 1	8	10	40.463344%	0.988823	-0.050727	0.008694	0.007265	0.012595
XSP12Jan22P461.00	PUT	461.00	$0.02		$4.80 / 1	7	109	97.557150%	-0.000239	-0.001509	0.000265	0.000221	-0.000003
XSP12Jan22P463.00	PUT	463.00	$0.08		$4.80 / 1	6	39	90.016729%	-0.001942	-0.010423	0.001828	0.001527	-0.000025
XSP12Jan22C410.00	CALL	410.00	$63.47	$57.40 / 1	$75.20 / 1	6	6	242.089726%	1.000000	-0.001011	0.000001	0.000000	0.011233
XSP12Jan22P464.00	PUT	464.00	$0.04		$4.80 / 1	4	74	86.161088%	-0.004861	-0.023810	0.004175	0.003489	-0.000063
XSP12Jan22C504.00	CALL	504.00	$0.01		$4.80 / 1	3	3	154.641783%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C483.00	CALL	483.00	$0.20		$4.80 / 1	3	48	90.735935%	0.001222	-0.006836	0.001198	0.001001	0.000016
XSP12Jan22C479.00	CALL	479.00	$0.01		$4.80 / 1	3	5	76.070058%	0.030988	-0.118076	0.020693	0.017291	0.000400
XSP12Jan22P459.00	PUT	459.00	$0.01		$4.80 / 1	3	9	104.910132%	-0.000021	-0.000150	0.000026	0.000022	0.000000
XSP12Jan22P455.00	PUT	455.00	$0.03		$3.00 / 135	3	14	95.737924%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P448.00	PUT	448.00	$0.01		$4.80 / 1	3	5	143.099735%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P457.00	PUT	457.00	$0.02		$4.80 / 1	2	16	112.104252%	-0.000001	-0.000010	0.000002	0.000001	0.000000
XSP12Jan22C482.00	CALL	482.00	$0.21		$4.80 / 1	1	4	87.190244%	0.003071	-0.015784	0.002766	0.002312	0.000040
XSP12Jan22P477.00	PUT	477.00	$4.30	$1.53 / 1	$6.33 / 1	1	49	12.477303%	-0.899900	-0.295546	0.051996	0.043448	-0.011777
XSP12Jan22C466.00	CALL	466.00	$7.68	$4.67 / 1	$9.47 / 1	1	4	24.847729%	0.976355	-0.095314	0.016512	0.013798	0.012460
XSP12Jan22C461.00	CALL	461.00	$12.00	$6.40 / 3	$16.40 / 1	1	15	19.660028%	0.999761	-0.002646	0.000265	0.000221	0.012627
XSP12Jan22P456.00	PUT	456.00	$0.01		$4.80 / 1	1	20	115.650407%	-0.000001	-0.000002	0.000001	0.000000	0.000000
XSP12Jan22P451.00	PUT	451.00	$0.01		$4.80 / 1	1	118	132.970976%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C448.00	CALL	448.00	$25.00	$19.60 / 2	$29.40 / 1	1	1	54.998362%	1.000000	-0.001105	0.000001	0.000000	0.012274
XSP12Jan22C436.00	CALL	436.00	$36.24	$31.60 / 1	$41.60 / 1	1	1	58.464406%	1.000000	-0.001075	0.000001	0.000000	0.011945
XSP12Jan22C425.00	CALL	425.00	$47.21	$42.40 / 1	$52.40 / 1	1	1	98.377627%	1.000000	-0.001048	0.000001	0.000000	0.011644
XSP12Jan22C570.00	CALL	570.00			$4.80 / 1	0	0	303.161715%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P570.00	PUT	570.00		$92.60 / 1	$102.60 / 1	0	0	165.213882%	-1.000000	0.001405	0.000001	0.000000	-0.015616
XSP12Jan22C560.00	CALL	560.00			$4.80 / 1	0	0	283.494908%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P560.00	PUT	560.00		$82.60 / 1	$92.40 / 1	0	0	141.211170%	-1.000000	0.001381	0.000001	0.000000	-0.015342
XSP12Jan22C550.00	CALL	550.00			$4.80 / 1	0	0	263.034501%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P550.00	PUT	550.00		$72.60 / 1	$82.40 / 1	0	0	128.229067%	-1.000000	0.001356	0.000001	0.000000	-0.015068
XSP12Jan22C545.00	CALL	545.00			$4.80 / 1	0	0	252.474729%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P545.00	PUT	545.00		$67.60 / 1	$77.40 / 1	0	0	121.579639%	-1.000000	0.001344	0.000001	0.000000	-0.014931
XSP12Jan22C540.00	CALL	540.00	$0.01		$4.80 / 1	0	15	241.675302%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P540.00	PUT	540.00		$62.40 / 1	$72.40 / 1	0	0	98.829563%	-1.000000	0.001332	0.000001	0.000000	-0.014794
XSP12Jan22C535.00	CALL	535.00			$4.80 / 1	0	0	230.619213%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P535.00	PUT	535.00		$57.40 / 1	$67.40 / 1	0	0	92.707945%	-1.000000	0.001319	0.000001	0.000000	-0.014657
XSP12Jan22C530.00	CALL	530.00	$0.01		$4.80 / 1	0	28	219.284854%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P530.00	PUT	530.00		$52.60 / 1	$62.40 / 1	0	0	100.922303%	-1.000000	0.001307	0.000001	0.000000	-0.014521
XSP12Jan22C525.00	CALL	525.00			$4.80 / 1	0	0	207.642084%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P525.00	PUT	525.00		$47.60 / 1	$57.60 / 1	0	0	101.687652%	-1.000000	0.001295	0.000001	0.000000	-0.014384
XSP12Jan22C524.00	CALL	524.00			$4.80 / 1	0	0	205.275601%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P524.00	PUT	524.00		$46.60 / 1	$56.60 / 1	0	0	100.150973%	-1.000000	0.001292	0.000001	0.000000	-0.014356
XSP12Jan22C522.00	CALL	522.00			$4.80 / 1	0	0	200.500910%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P522.00	PUT	522.00		$44.60 / 1	$54.40 / 1	0	0	89.413345%	-1.000000	0.001287	0.000001	0.000000	-0.014301
XSP12Jan22C520.00	CALL	520.00			$4.80 / 1	0	0	195.671055%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P520.00	PUT	520.00		$42.60 / 1	$52.60 / 2	0	0	93.936287%	-1.000000	0.001282	0.000001	0.000000	-0.014247
XSP12Jan22C518.00	CALL	518.00	$0.01		$4.80 / 1	0	1	190.781818%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P518.00	PUT	518.00		$40.60 / 1	$50.60 / 2	0	0	90.786324%	-1.000000	0.001277	0.000001	0.000000	-0.014192
XSP12Jan22C517.00	CALL	517.00			$4.80 / 1	0	0	188.314165%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P517.00	PUT	517.00		$39.60 / 1	$49.40 / 1	0	0	82.021173%	-1.000000	0.001275	0.000001	0.000000	-0.014164
XSP12Jan22C516.00	CALL	516.00			$4.80 / 1	0	0	185.830710%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P516.00	PUT	516.00		$30.80 / 1	$48.60 / 1	0	0	87.474794%	-1.000000	0.001272	0.000001	0.000000	-0.014137
XSP12Jan22C515.00	CALL	515.00			$4.80 / 1	0	0	183.331090%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P515.00	PUT	515.00		$30.00 / 1	$47.60 / 1	0	0	69.635871%	-1.000000	0.001270	0.000001	0.000000	-0.014110
XSP12Jan22C514.00	CALL	514.00			$4.80 / 1	0	0	180.814923%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P514.00	PUT	514.00		$36.40 / 1	$46.40 / 1	0	0	65.763861%	-1.000000	0.001267	0.000001	0.000000	-0.014082
XSP12Jan22C512.00	CALL	512.00			$4.80 / 1	0	0	175.731303%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P512.00	PUT	512.00		$34.60 / 1	$44.40 / 1	0	0	74.456109%	-1.000000	0.001262	0.000001	0.000000	-0.014027
XSP12Jan22C510.00	CALL	510.00	$0.02		$4.80 / 1	0	1	170.576329%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P510.00	PUT	510.00		$32.60 / 1	$42.40 / 1	0	0	71.378372%	-1.000000	0.001258	0.000001	0.000000	-0.013973
XSP12Jan22C508.00	CALL	508.00			$4.80 / 1	0	0	165.347054%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P508.00	PUT	508.00		$30.60 / 1	$40.60 / 2	0	0	74.556190%	-1.000000	0.001253	0.000001	0.000000	-0.013918
XSP12Jan22C507.00	CALL	507.00			$4.80 / 1	0	0	162.703658%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P507.00	PUT	507.00		$29.40 / 1	$39.40 / 1	0	0	56.257174%	-1.000000	0.001250	0.000001	0.000000	-0.013890
XSP12Jan22C506.00	CALL	506.00			$4.80 / 1	0	0	160.034344%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P506.00	PUT	506.00		$28.60 / 1	$38.40 / 1	0	0	65.125022%	-1.000000	0.001248	0.000001	0.000000	-0.013863
XSP12Jan22C505.00	CALL	505.00	$0.01		$4.80 / 1	0	1	157.348583%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P505.00	PUT	505.00		$27.60 / 1	$37.60 / 2	0	0	69.515100%	-1.000000	0.001245	0.000001	0.000000	-0.013836
XSP12Jan22P504.00	PUT	504.00		$26.60 / 1	$36.40 / 1	0	0	61.944746%	-1.000000	0.001243	0.000001	0.000000	-0.013808
XSP12Jan22C503.00	CALL	503.00			$4.80 / 1	0	0	151.910879%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P503.00	PUT	503.00		$25.60 / 1	$35.40 / 1	0	0	60.341647%	-1.000000	0.001240	0.000001	0.000000	-0.013781
XSP12Jan22C502.00	CALL	502.00	$0.09		$4.80 / 1	0	1	149.156698%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P502.00	PUT	502.00		$24.60 / 1	$34.60 / 2	0	0	64.378860%	-1.000000	0.001238	0.000001	0.000000	-0.013753
XSP12Jan22C501.00	CALL	501.00			$4.80 / 1	0	0	146.378399%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P501.00	PUT	501.00		$23.60 / 1	$33.40 / 1	0	0	57.102138%	-1.000000	0.001235	0.000001	0.000000	-0.013726
XSP12Jan22C500.00	CALL	500.00	$0.10		$4.80 / 1	0	1	143.575085%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P500.00	PUT	500.00		$22.41 / 1	$32.40 / 1	0	0	47.107726%	-1.000000	0.001233	0.000001	0.000000	-0.013699
XSP12Jan22C499.00	CALL	499.00			$4.80 / 1	0	0	140.745801%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P499.00	PUT	499.00		$21.60 / 1	$31.60 / 1	0	0	59.140317%	-1.000000	0.001230	0.000001	0.000000	-0.013671
XSP12Jan22C498.00	CALL	498.00			$4.80 / 1	0	0	137.889520%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P498.00	PUT	498.00		$20.60 / 1	$30.40 / 1	0	0	52.170569%	-1.000000	0.001228	0.000001	0.000000	-0.013644
XSP12Jan22C497.00	CALL	497.00	$0.16		$4.80 / 1	0	15	135.005136%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P497.00	PUT	497.00		$19.40 / 1	$29.40 / 1	0	0	42.075530%	-1.000000	0.001225	0.000001	0.000000	-0.013616
XSP12Jan22C496.00	CALL	496.00			$4.80 / 1	0	0	132.091454%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P496.00	PUT	496.00		$18.60 / 1	$28.60 / 1	0	0	53.786772%	-1.000000	0.001223	0.000001	0.000000	-0.013589
XSP12Jan22C495.00	CALL	495.00	$0.03		$4.80 / 1	0	2	129.147179%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P495.00	PUT	495.00		$17.60 / 1	$27.40 / 1	0	0	47.130675%	-1.000000	0.001221	0.000001	0.000000	-0.013562
XSP12Jan22C494.00	CALL	494.00	$0.12		$4.80 / 1	0	1	126.170901%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P494.00	PUT	494.00		$16.60 / 1	$26.60 / 1	0	0	50.145816%	-1.000000	0.001218	0.000001	0.000000	-0.013534
XSP12Jan22C493.00	CALL	493.00	$0.15		$4.80 / 1	0	1	123.162973%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P493.00	PUT	493.00		$15.60 / 1	$25.40 / 1	0	0	43.706256%	-1.000000	0.001216	0.000001	0.000000	-0.013507
XSP12Jan22C492.00	CALL	492.00	$0.04		$4.80 / 1	0	30	120.114152%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P492.00	PUT	492.00		$14.40 / 1	$24.40 / 1	0	0	34.658506%	-1.000000	0.001213	0.000001	0.000000	-0.013479
XSP12Jan22C491.00	CALL	491.00	$0.11		$4.80 / 1	0	1	117.032992%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P491.00	PUT	491.00		$13.60 / 1	$23.60 / 1	0	0	44.567429%	-1.000000	0.001210	0.000001	0.000000	-0.013452
XSP12Jan22C490.00	CALL	490.00	$0.14		$4.80 / 1	0	31	113.912205%	0.000001	-0.000002	0.000001	0.000000	0.000000
XSP12Jan22P490.00	PUT	490.00		$5.00 / 1	$22.60 / 1	0	0	31.933016%	-1.000000	0.001206	0.000001	0.000000	-0.013425
XSP12Jan22C489.00	CALL	489.00	$0.02		$4.80 / 1	0	10	110.749736%	0.000001	-0.000008	0.000001	0.000001	0.000000
XSP12Jan22P489.00	PUT	489.00		$11.60 / 1	$21.40 / 2	0	0	36.678546%	-0.999999	0.001198	0.000001	0.000001	-0.013397
XSP12Jan22C488.00	CALL	488.00	$0.18		$4.80 / 1	0	4	107.543174%	0.000004	-0.000031	0.000005	0.000004	0.000000
XSP12Jan22P488.00	PUT	488.00		$10.60 / 2	$20.40 / 2	0	0	34.877890%	-0.999996	0.001173	0.000005	0.000004	-0.013370
XSP12Jan22C487.00	CALL	487.00	$0.02		$4.80 / 1	0	11	104.289742%	0.000014	-0.000106	0.000019	0.000016	0.000000
XSP12Jan22P487.00	PUT	487.00		$9.60 / 1	$19.40 / 2	0	0	33.057765%	-0.999986	0.001094	0.000019	0.000016	-0.013342
XSP12Jan22C486.00	CALL	486.00	$0.03		$4.80 / 1	0	4	100.986260%	0.000049	-0.000340	0.000060	0.000050	0.000001
XSP12Jan22P486.00	PUT	486.00		$8.60 / 1	$18.40 / 1	0	0	31.216669%	-0.999951	0.000858	0.000060	0.000050	-0.013314
XSP12Jan22C485.00	CALL	485.00	$0.20		$4.80 / 1	0	6	97.631127%	0.000154	-0.001003	0.000176	0.000147	0.000002
XSP12Jan22P485.00	PUT	485.00		$5.00 / 1	$17.60 / 1	0	0	23.861376%	-0.999846	0.000193	0.000176	0.000147	-0.013286
XSP12Jan22C484.00	CALL	484.00	$0.03		$4.80 / 1	0	12	94.212871%	0.000451	-0.002728	0.000478	0.000399	0.000006
XSP12Jan22P484.00	PUT	484.00		$6.60 / 1	$16.40 / 1	0	0	27.465485%	-0.999549	-0.001534	0.000478	0.000399	-0.013254
XSP12Jan22P483.00	PUT	483.00		$5.60 / 1	$15.40 / 2	0	0	25.547394%	-0.998778	-0.005645	0.001198	0.001001	-0.013217
XSP12Jan22P482.00	PUT	482.00	$22.60	$5.00 / 1	$14.60 / 1	0	6	31.293030%	-0.996929	-0.014595	0.002766	0.002312	-0.013166
XSP12Jan22C481.00	CALL	481.00	$0.39		$4.80 / 1	0	2	83.569473%	0.007153	-0.033551	0.005880	0.004914	0.000092
XSP12Jan22P481.00	PUT	481.00	$9.80	$5.00 / 1	$13.60 / 1	0	35	37.341206%	-0.992847	-0.032365	0.005880	0.004914	-0.013086
XSP12Jan22P480.00	PUT	480.00	$9.16	$4.53 / 1	$9.33 / 1	0	6	14.514899%	-0.984547	-0.064447	0.011502	0.009611	-0.012951
XSP12Jan22P479.00	PUT	479.00	$8.12	$3.53 / 1	$8.33 / 1	0	3	12.747572%	-0.969012	-0.116895	0.020693	0.017291	-0.012723
XSP12Jan22P478.00	PUT	478.00	$7.21	$2.53 / 1	$7.33 / 1	0	15	14.756138%	-0.942260	-0.194099	0.034221	0.028595	-0.012350
XSP12Jan22C464.00	CALL	464.00	$7.25	$5.00 / 1	$13.60 / 1	0	7	34.206717%	0.995139	-0.024954	0.004175	0.003489	0.012649
XSP12Jan22C463.00	CALL	463.00	$5.43	$5.00 / 1	$14.60 / 1	0	10	25.277986%	0.998058	-0.011564	0.001828	0.001527	0.012660
XSP12Jan22C462.00	CALL	462.00	$6.23	$5.60 / 2	$15.40 / 1	0	12	28.007237%	0.999289	-0.005296	0.000729	0.000609	0.012648
XSP12Jan22C460.00	CALL	460.00	$9.00	$7.40 / 3	$17.40 / 1	0	13	31.400301%	0.999927	-0.001633	0.000087	0.000073	0.012602
XSP12Jan22C459.00	CALL	459.00		$8.60 / 2	$18.40 / 1	0	0	33.430404%	0.999979	-0.001282	0.000026	0.000022	0.012575
XSP12Jan22C458.00	CALL	458.00	$12.92	$9.60 / 2	$19.40 / 1	0	2	33.893146%	0.999995	-0.001170	0.000007	0.000006	0.012548
XSP12Jan22P458.00	PUT	458.00	$0.07		$4.80 / 1	0	14	108.525127%	-0.000005	-0.000041	0.000007	0.000006	0.000000
XSP12Jan22C457.00	CALL	457.00	$5.99	$10.40 / 1	$28.19 / 1	0	13	97.843857%	0.999999	-0.001137	0.000002	0.000001	0.012521
XSP12Jan22C456.00	CALL	456.00	$9.68	$11.60 / 2	$21.40 / 1	0	1	28.226472%	1.000000	-0.001127	0.000001	0.000000	0.012493
XSP12Jan22C455.00	CALL	455.00	$15.88	$12.60 / 1	$22.40 / 1	0	3	41.409376%	1.000000	-0.001122	0.000001	0.000000	0.012466
XSP12Jan22C454.00	CALL	454.00		$13.60 / 1	$23.60 / 2	0	0	31.293850%	1.000000	-0.001120	0.000001	0.000000	0.012438
XSP12Jan22P454.00	PUT	454.00	$0.43		$4.80 / 1	0	10	122.653549%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C453.00	CALL	453.00		$14.60 / 2	$24.40 / 1	0	0	45.331761%	1.000000	-0.001117	0.000001	0.000000	0.012411
XSP12Jan22P453.00	PUT	453.00	$0.05		$4.80 / 1	0	4	126.114671%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C452.00	CALL	452.00		$15.40 / 1	$33.18 / 1	0	0	114.300511%	1.000000	-0.001115	0.000001	0.000000	0.012384
XSP12Jan22P452.00	PUT	452.00	$0.03		$4.80 / 1	0	12	129.556369%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C451.00	CALL	451.00		$16.40 / 3	$26.40 / 1	0	0	49.878084%	1.000000	-0.001112	0.000001	0.000000	0.012356
XSP12Jan22C450.00	CALL	450.00		$17.40 / 1	$35.19 / 1	0	0	120.817786%	1.000000	-0.001110	0.000001	0.000000	0.012329
XSP12Jan22P450.00	PUT	450.00	$0.02		$4.80 / 1	0	19	136.366138%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C449.00	CALL	449.00		$18.60 / 2	$28.40 / 1	0	0	53.080229%	1.000000	-0.001107	0.000001	0.000000	0.012301
XSP12Jan22P449.00	PUT	449.00	$0.03		$4.80 / 1	0	4	139.741962%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C447.00	CALL	447.00	$33.38	$20.40 / 1	$30.40 / 1	0	3	56.914938%	1.000000	-0.001102	0.000001	0.000000	0.012247
XSP12Jan22C446.00	CALL	446.00		$21.60 / 1	$31.60 / 1	0	0	58.825345%	1.000000	-0.001100	0.000001	0.000000	0.012219
XSP12Jan22P446.00	PUT	446.00	$0.07		$4.80 / 1	0	11	149.765775%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C445.00	CALL	445.00	$32.93	$22.41 / 1	$32.40 / 1	0	10	60.731572%	1.000000	-0.001097	0.000001	0.000000	0.012192
XSP12Jan22P445.00	PUT	445.00	$0.09		$4.80 / 1	0	7	153.076142%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C444.00	CALL	444.00		$23.41 / 1	$33.40 / 1	0	0	62.635100%	1.000000	-0.001095	0.000001	0.000000	0.012164
XSP12Jan22P444.00	PUT	444.00	$0.38		$4.80 / 1	0	7	156.372681%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C443.00	CALL	443.00		$24.40 / 1	$42.20 / 1	0	0	142.944789%	1.000000	-0.001092	0.000001	0.000000	0.012137
XSP12Jan22P443.00	PUT	443.00	$0.06		$4.80 / 1	0	15	159.656267%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C442.00	CALL	442.00		$25.60 / 1	$35.60 / 1	0	0	66.427526%	1.000000	-0.001090	0.000001	0.000000	0.012110
XSP12Jan22P442.00	PUT	442.00	$0.01		$4.80 / 1	0	576	162.927719%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C441.00	CALL	441.00		$26.40 / 1	$36.40 / 1	0	0	68.320830%	1.000000	-0.001087	0.000001	0.000000	0.012082
XSP12Jan22P441.00	PUT	441.00	$0.31		$4.80 / 1	0	11	166.187809%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C440.00	CALL	440.00		$27.40 / 1	$37.40 / 1	0	0	70.209354%	1.000000	-0.001085	0.000001	0.000000	0.012055
XSP12Jan22P440.00	PUT	440.00	$0.25		$4.80 / 1	0	17	169.435331%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C439.00	CALL	439.00		$28.60 / 1	$38.60 / 1	0	0	72.094760%	1.000000	-0.001082	0.000001	0.000000	0.012027
XSP12Jan22P439.00	PUT	439.00	$0.03		$4.80 / 1	0	4	172.673754%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C438.00	CALL	438.00		$29.40 / 1	$39.40 / 1	0	0	73.980853%	1.000000	-0.001080	0.000001	0.000000	0.012000
XSP12Jan22P438.00	PUT	438.00			$4.80 / 1	0	0	175.907394%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C437.00	CALL	437.00		$30.60 / 1	$40.40 / 1	0	0	75.863764%	1.000000	-0.001078	0.000001	0.000000	0.011973
XSP12Jan22P437.00	PUT	437.00	$0.20		$4.80 / 1	0	1	179.126709%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P436.00	PUT	436.00			$4.80 / 1	0	0	182.338995%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C435.00	CALL	435.00		$32.40 / 1	$42.40 / 1	0	0	93.739729%	1.000000	-0.001073	0.000001	0.000000	0.011918
XSP12Jan22P435.00	PUT	435.00	$0.25		$4.80 / 1	0	3	185.543760%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C434.00	CALL	434.00		$33.60 / 1	$43.40 / 1	0	0	81.501257%	1.000000	-0.001070	0.000001	0.000000	0.011890
XSP12Jan22P434.00	PUT	434.00			$4.80 / 1	0	0	188.741217%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C433.00	CALL	433.00		$34.60 / 1	$44.40 / 1	0	0	83.380307%	1.000000	-0.001068	0.000001	0.000000	0.011863
XSP12Jan22P433.00	PUT	433.00	$0.22		$4.80 / 1	0	14	191.931828%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C432.00	CALL	432.00		$35.60 / 1	$45.40 / 1	0	0	85.257714%	1.000000	-0.001065	0.000001	0.000000	0.011836
XSP12Jan22P432.00	PUT	432.00	$0.47		$4.80 / 1	0	7	195.116030%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C431.00	CALL	431.00		$36.40 / 2	$46.40 / 1	0	0	87.131621%	1.000000	-0.001063	0.000001	0.000000	0.011808
XSP12Jan22P431.00	PUT	431.00	$0.09		$4.80 / 1	0	5	198.294235%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C430.00	CALL	430.00		$37.60 / 1	$47.60 / 1	0	0	89.007088%	1.000000	-0.001060	0.000001	0.000000	0.011781
XSP12Jan22P430.00	PUT	430.00	$0.17		$4.80 / 1	0	62	201.466833%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C429.00	CALL	429.00		$38.40 / 1	$56.00 / 1	0	0	183.801355%	1.000000	-0.001058	0.000001	0.000000	0.011753
XSP12Jan22P429.00	PUT	429.00			$4.80 / 1	0	0	204.634193%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C428.00	CALL	428.00		$39.40 / 1	$49.40 / 1	0	0	92.755503%	1.000000	-0.001055	0.000001	0.000000	0.011726
XSP12Jan22P428.00	PUT	428.00			$4.80 / 1	0	0	207.796666%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C427.00	CALL	427.00		$40.60 / 1	$50.40 / 1	0	0	94.630357%	1.000000	-0.001053	0.000001	0.000000	0.011699
XSP12Jan22P427.00	PUT	427.00			$4.80 / 1	0	0	210.954579%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C426.00	CALL	426.00		$41.60 / 1	$51.60 / 1	0	0	96.503796%	1.000000	-0.001050	0.000001	0.000000	0.011671
XSP12Jan22P426.00	PUT	426.00	$0.18		$4.80 / 1	0	18	214.108242%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P425.00	PUT	425.00	$0.03		$4.80 / 1	0	28	217.257945%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C424.00	CALL	424.00		$43.60 / 1	$53.40 / 1	0	0	100.250464%	1.000000	-0.001045	0.000001	0.000000	0.011616
XSP12Jan22P424.00	PUT	424.00	$1.02		$4.80 / 1	0	19	220.403959%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C423.00	CALL	423.00		$44.40 / 2	$54.40 / 1	0	0	102.126575%	1.000000	-0.001043	0.000001	0.000000	0.011589
XSP12Jan22P423.00	PUT	423.00	$0.03		$4.80 / 1	0	10	223.546537%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C422.00	CALL	422.00		$45.60 / 1	$55.60 / 1	0	0	104.003151%	1.000000	-0.001041	0.000001	0.000000	0.011562
XSP12Jan22P422.00	PUT	422.00			$4.80 / 1	0	0	226.687476%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C421.00	CALL	421.00		$46.60 / 1	$56.60 / 1	0	0	105.876467%	1.000000	-0.001038	0.000001	0.000000	0.011534
XSP12Jan22P421.00	PUT	421.00			$4.80 / 1	0	0	229.824767%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C420.00	CALL	420.00		$47.40 / 1	$64.90 / 1	0	0	209.565140%	1.000000	-0.001036	0.000001	0.000000	0.011507
XSP12Jan22P420.00	PUT	420.00	$0.17		$4.80 / 1	0	18	232.959571%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C419.00	CALL	419.00		$48.40 / 1	$58.40 / 1	0	0	109.628178%	1.000000	-0.001033	0.000001	0.000000	0.011479
XSP12Jan22P419.00	PUT	419.00	$0.03		$0.01 / 5	0	5	79.353605%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C418.00	CALL	418.00		$49.60 / 1	$59.60 / 1	0	0	111.507859%	1.000000	-0.001031	0.000001	0.000000	0.011452
XSP12Jan22P418.00	PUT	418.00			$4.80 / 1	0	0	239.227705%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C417.00	CALL	417.00		$50.60 / 1	$60.60 / 1	0	0	113.388457%	1.000000	-0.001028	0.000001	0.000000	0.011425
XSP12Jan22P417.00	PUT	417.00			$4.80 / 1	0	0	242.356505%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C416.00	CALL	416.00		$51.60 / 1	$61.40 / 1	0	0	115.266445%	1.000000	-0.001026	0.000001	0.000000	0.011397
XSP12Jan22P416.00	PUT	416.00			$4.80 / 1	0	0	245.483759%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C415.00	CALL	415.00		$52.60 / 1	$62.40 / 1	0	0	117.146093%	1.000000	-0.001023	0.000001	0.000000	0.011370
XSP12Jan22P415.00	PUT	415.00	$0.07		$4.80 / 1	0	3	248.609685%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C414.00	CALL	414.00		$53.60 / 1	$63.60 / 1	0	0	119.029902%	1.000000	-0.001021	0.000001	0.000000	0.011342
XSP12Jan22P414.00	PUT	414.00	$0.01		$4.80 / 1	0	2	251.734492%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C413.00	CALL	413.00		$54.40 / 1	$72.20 / 1	0	0	233.197958%	1.000000	-0.001018	0.000001	0.000000	0.011315
XSP12Jan22P413.00	PUT	413.00	$0.06		$4.80 / 1	0	5	254.858382%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C412.00	CALL	412.00		$55.40 / 1	$73.20 / 1	0	0	236.162110%	1.000000	-0.001016	0.000001	0.000000	0.011288
XSP12Jan22P412.00	PUT	412.00	$0.01		$4.80 / 1	0	0	257.981552%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C411.00	CALL	411.00		$56.60 / 1	$66.40 / 1	0	0	124.682204%	1.000000	-0.001013	0.000001	0.000000	0.011260
XSP12Jan22P411.00	PUT	411.00			$4.80 / 1	0	0	261.104194%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22P410.00	PUT	410.00	$0.01		$4.80 / 1	0	61	264.226496%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C405.00	CALL	405.00		$62.40 / 1	$80.20 / 1	0	0	256.910912%	1.000000	-0.000999	0.000001	0.000000	0.011096
XSP12Jan22P405.00	PUT	405.00	$0.01		$4.80 / 1	0	12	279.840636%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C400.00	CALL	400.00		$67.40 / 1	$77.40 / 1	0	0	145.550000%	1.000000	-0.000986	0.000001	0.000000	0.010959
XSP12Jan22P400.00	PUT	400.00	$0.01		$4.80 / 1	0	8	295.471078%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C395.00	CALL	395.00		$72.60 / 1	$82.40 / 1	0	0	155.122119%	1.000000	-0.000974	0.000001	0.000000	0.010822
XSP12Jan22P395.00	PUT	395.00	$0.01		$4.80 / 1	0	1	311.136009%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C390.00	CALL	390.00		$77.60 / 1	$87.40 / 1	0	0	164.754125%	1.000000	-0.000962	0.000001	0.000000	0.010685
XSP12Jan22P390.00	PUT	390.00			$4.80 / 1	0	0	326.851747%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C385.00	CALL	385.00		$82.60 / 1	$92.60 / 1	0	0	174.458348%	1.000000	-0.000949	0.000001	0.000000	0.010548
XSP12Jan22P385.00	PUT	385.00			$4.80 / 1	0	0	342.633152%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C380.00	CALL	380.00		$87.60 / 1	$97.40 / 1	0	0	210.056804%	1.000000	-0.000937	0.000001	0.000000	0.010411
XSP12Jan22P380.00	PUT	380.00			$4.80 / 1	0	0	358.493198%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C375.00	CALL	375.00		$92.60 / 1	$102.40 / 1	0	0	220.968317%	1.000000	-0.000925	0.000001	0.000000	0.010274
XSP12Jan22P375.00	PUT	375.00			$4.80 / 1	0	0	374.446409%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP12Jan22C370.00	CALL	370.00		$97.40 / 1	$107.40 / 1	0	0	204.055486%	1.000000	-0.000912	0.000001	0.000000	0.010137
XSP12Jan22P370.00	PUT	370.00			$4.80 / 1	0	0	390.503911%	-0.000001	0.000000	0.000001	0.000000	0.000000