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

XSP.IN Option Chain

End of day data from January 19, 2022 for XSP.IN options expired on January 19, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $405.08 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP19Jan22P456.00	PUT	456.00	$1.50		$4.80 / 1	89	16	34.428867%	-0.791369	-0.474562	0.086628	0.068117	-0.009913
XSP19Jan22P461.00	PUT	461.00	$5.63	$4.48 / 1	$9.28 / 1	83	48	15.664078%	-0.989354	-0.045169	0.008493	0.006679	-0.012498
XSP19Jan22C460.00	CALL	460.00	$0.04	$0.01 / 2	$4.80 / 1	82	9	53.159678%	0.022442	-0.088477	0.016105	0.012664	0.000278
XSP19Jan22P455.00	PUT	455.00	$1.60		$4.80 / 1	76	615	40.979510%	-0.695291	-0.579160	0.105648	0.083073	-0.008699
XSP19Jan22C459.00	CALL	459.00	$0.25		$4.80 / 1	72	4	76.669337%	0.043811	-0.153780	0.027991	0.022009	0.000542
XSP19Jan22C463.00	CALL	463.00	$0.18		$4.80 / 1	66	6	92.174565%	0.001897	-0.010015	0.001823	0.001434	0.000024
XSP19Jan22P462.00	PUT	462.00	$2.90	$5.00 / 1	$14.00 / 1	53	61	37.477044%	-0.995327	-0.021073	0.004108	0.003230	-0.012600
XSP19Jan22C457.00	CALL	457.00	$0.05		$0.01 / 2	52	4	7.271366%	0.133327	-0.356905	0.064955	0.051075	0.001650
XSP19Jan22P458.00	PUT	458.00	$2.48	$1.48 / 1	$6.28 / 1	49	234	8.883588%	-0.920695	-0.243363	0.044563	0.035041	-0.011566
XSP19Jan22C465.00	CALL	465.00	$0.04		$4.80 / 1	48	24	99.435880%	0.000247	-0.001527	0.000278	0.000219	0.000003
XSP19Jan22P450.00	PUT	450.00	$0.33		$0.50 / 3	47	45	17.483292%	-0.158549	-0.400550	0.072980	0.057385	-0.001977
XSP19Jan22C464.00	CALL	464.00	$0.07		$4.80 / 1	46	24	95.840199%	0.000711	-0.004081	0.000743	0.000584	0.000009
XSP19Jan22C458.00	CALL	458.00	$0.03		$4.80 / 1	46	11	72.526124%	0.079305	-0.244844	0.044563	0.035041	0.000982
XSP19Jan22P454.00	PUT	454.00	$0.93		$4.80 / 1	46	17	46.837622%	-0.583154	-0.645798	0.117752	0.092590	-0.007289
XSP19Jan22C461.00	CALL	461.00	$0.04		$4.80 / 1	41	8	84.607491%	0.010646	-0.046659	0.008493	0.006679	0.000132
XSP19Jan22P457.00	PUT	457.00	$4.01		$4.00 / 1	40	5	15.260105%	-0.866673	-0.355427	0.064955	0.051075	-0.010871
XSP19Jan22C462.00	CALL	462.00	$0.03		$4.80 / 1	36	18	88.432841%	0.004673	-0.022566	0.004108	0.003230	0.000058
XSP19Jan22P460.00	PUT	460.00	$4.51	$3.48 / 1	$8.28 / 1	33	31	13.717315%	-0.977558	-0.086990	0.016105	0.012664	-0.012325
XSP19Jan22P459.00	PUT	459.00	$5.99	$2.48 / 1	$7.28 / 1	32	15	10.846255%	-0.956189	-0.152296	0.027991	0.022009	-0.012033
XSP19Jan22P453.00	PUT	453.00	$0.17	$0.08 / 2	$1.13 / 1	26	7	7.836886%	-0.463496	-0.657618	0.119872	0.094258	-0.005788
XSP19Jan22P463.00	PUT	463.00	$6.48	$5.00 / 1	$14.60 / 1	24	33	23.218783%	-0.998103	-0.008518	0.001823	0.001434	-0.012661
XSP19Jan22C456.00	CALL	456.00	$0.02		$4.80 / 1	18	0	63.815521%	0.208631	-0.476036	0.086628	0.068117	0.002580
XSP19Jan22P449.00	PUT	449.00	$0.05		$4.80 / 1	18	20	71.433910%	-0.095993	-0.282085	0.051391	0.040410	-0.001196
XSP19Jan22P452.00	PUT	452.00	$0.03		$0.03 / 1	17	26	3.783901%	-0.346829	-0.611215	0.111391	0.087589	-0.004328
XSP19Jan22P467.00	PUT	467.00	$7.85	$8.70 / 2	$18.60 / 1	13	154	31.923026%	-0.999977	0.001343	0.000030	0.000024	-0.012794
XSP19Jan22P469.00	PUT	469.00	$11.74	$10.60 / 1	$20.60 / 1	12	51	35.602719%	-0.999998	0.001503	0.000002	0.000002	-0.012849
XSP19Jan22C466.00	CALL	466.00	$0.16		$4.80 / 1	12	46	102.971482%	0.000079	-0.000525	0.000096	0.000075	0.000001
XSP19Jan22P466.00	PUT	466.00	$10.77	$7.60 / 1	$17.60 / 1	10	12	30.051746%	-0.999921	0.000981	0.000096	0.000075	-0.012766
XSP19Jan22C455.00	CALL	455.00	$1.41		$4.80 / 1	10	0	59.188863%	0.304709	-0.580630	0.105648	0.083073	0.003767
XSP19Jan22P435.00	PUT	435.00	$1.70		$0.01 / 1,657	10	12	30.170285%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C454.00	CALL	454.00	$1.48		$4.80 / 1	8	0	54.331037%	0.416846	-0.647266	0.117752	0.092590	0.005149
XSP19Jan22P476.00	PUT	476.00	$17.27	$17.70 / 2	$27.60 / 1	6	13	47.941565%	-1.000000	0.001539	0.000001	0.000000	-0.013041
XSP19Jan22C467.00	CALL	467.00	$0.14		$0.20 / 1	6	25	35.608748%	0.000023	-0.000166	0.000030	0.000024	0.000000
XSP19Jan22P447.00	PUT	447.00	$0.02		$4.80 / 1	6	393	80.129866%	-0.027725	-0.105555	0.019228	0.015120	-0.000345
XSP19Jan22C470.00	CALL	470.00	$0.01		$1.00 / 4	5	13	62.060330%	0.000001	-0.000003	0.000001	0.000000	0.000000
XSP19Jan22P470.00	PUT	470.00	$17.76	$11.60 / 1	$21.60 / 1	5	31	37.414022%	-1.000000	0.001516	0.000001	0.000000	-0.012877
XSP19Jan22P468.00	PUT	468.00	$10.76	$9.70 / 2	$19.60 / 1	5	16	31.316579%	-0.999994	0.001465	0.000009	0.000007	-0.012822
XSP19Jan22P481.00	PUT	481.00	$21.57	$22.70 / 1	$32.60 / 1	3	3	56.352596%	-1.000000	0.001555	0.000001	0.000000	-0.013178
XSP19Jan22C469.00	CALL	469.00	$0.02		$4.80 / 1	3	12	113.231693%	0.000002	-0.000013	0.000002	0.000002	0.000000
XSP19Jan22P465.00	PUT	465.00	$6.11	$6.70 / 2	$16.60 / 1	3	27	28.154679%	-0.999753	-0.000024	0.000278	0.000219	-0.012737
XSP19Jan22P451.00	PUT	451.00	$0.25		$4.80 / 1	3	21	62.225528%	-0.242954	-0.518212	0.094428	0.074250	-0.003030
XSP19Jan22P445.00	PUT	445.00	$2.26		$4.80 / 1	3	8	88.451692%	-0.005725	-0.027017	0.004921	0.003870	-0.000071
XSP19Jan22C489.00	CALL	489.00	$0.03		$4.80 / 1	2	5	173.105979%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C471.00	CALL	471.00	$1.45		$4.80 / 1	2	9	119.826236%	0.000001	-0.000001	0.000001	0.000000	0.000000
XSP19Jan22P464.00	PUT	464.00	$5.14	$5.60 / 1	$15.60 / 1	2	165	26.233741%	-0.999289	-0.002581	0.000743	0.000584	-0.012703
XSP19Jan22P446.00	PUT	446.00	$0.15		$4.80 / 1	2	27	84.331190%	-0.013153	-0.056016	0.010204	0.008023	-0.000164
XSP19Jan22C476.00	CALL	476.00	$0.01		$4.80 / 1	1	3	135.605981%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P475.00	PUT	475.00	$16.26	$16.60 / 1	$26.60 / 1	1	6	46.222921%	-1.000000	0.001536	0.000001	0.000000	-0.013014
XSP19Jan22P474.00	PUT	474.00	$16.42	$15.60 / 1	$25.60 / 1	1	2	44.489640%	-1.000000	0.001532	0.000001	0.000000	-0.012986
XSP19Jan22P472.00	PUT	472.00	$12.73	$13.60 / 1	$23.60 / 1	1	157	40.983754%	-1.000000	0.001526	0.000001	0.000000	-0.012931
XSP19Jan22C453.00	CALL	453.00	$1.10		$4.80 / 1	1	0	49.173107%	0.536504	-0.659083	0.119872	0.094258	0.006622
XSP19Jan22C444.00	CALL	444.00	$13.93	$5.00 / 1	$14.39 / 1	1	1	32.287311%	0.997719	-0.013270	0.002156	0.001695	0.012136
XSP19Jan22C436.00	CALL	436.00	$20.11	$12.40 / 2	$22.40 / 2	1	1	39.617426%	1.000000	-0.001410	0.000001	0.000000	0.011945
XSP19Jan22C425.00	CALL	425.00	$30.52	$23.40 / 1	$33.30 / 1	1	1	55.435914%	1.000000	-0.001374	0.000001	0.000000	0.011644
XSP19Jan22P420.00	PUT	420.00	$3.10		$0.01 / 1,657	1	35	52.553912%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P412.00	PUT	412.00	$0.01		$4.80 / 1	1	1	206.023898%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P410.00	PUT	410.00	$0.01		$4.80 / 1	1	1	212.675104%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C570.00	CALL	570.00			$4.80 / 1	0	0	352.228567%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P570.00	PUT	570.00		$108.60 / 1	$124.60 / 1	0	0	143.243185%	-1.000000	0.001843	0.000001	0.000000	-0.015616
XSP19Jan22C560.00	CALL	560.00			$4.80 / 1	0	0	333.280043%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P560.00	PUT	560.00		$101.19 / 1	$114.19 / 1	0	0	230.736267%	-1.000000	0.001810	0.000001	0.000000	-0.015342
XSP19Jan22C550.00	CALL	550.00			$4.80 / 1	0	0	313.647708%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P550.00	PUT	550.00		$91.70 / 1	$101.60 / 1	0	0	122.802356%	-1.000000	0.001778	0.000001	0.000000	-0.015068
XSP19Jan22C545.00	CALL	545.00			$4.80 / 1	0	0	303.553402%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P545.00	PUT	545.00		$86.60 / 1	$96.60 / 1	0	0	148.138259%	-1.000000	0.001762	0.000001	0.000000	-0.014931
XSP19Jan22C540.00	CALL	540.00	$0.02		$4.80 / 1	0	14	293.260967%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P540.00	PUT	540.00		$81.70 / 1	$91.60 / 1	0	0	141.708146%	-1.000000	0.001746	0.000001	0.000000	-0.014794
XSP19Jan22C535.00	CALL	535.00			$4.80 / 1	0	0	282.757709%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P535.00	PUT	535.00		$76.60 / 1	$86.60 / 1	0	0	135.178400%	-1.000000	0.001730	0.000001	0.000000	-0.014657
XSP19Jan22C530.00	CALL	530.00	$0.01		$4.80 / 150	0	29	272.031209%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P530.00	PUT	530.00		$71.60 / 1	$81.60 / 1	0	0	101.268892%	-1.000000	0.001713	0.000001	0.000000	-0.014521
XSP19Jan22C525.00	CALL	525.00			$4.80 / 1	0	0	261.066837%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P525.00	PUT	525.00		$66.60 / 1	$76.60 / 1	0	0	121.798286%	-1.000000	0.001697	0.000001	0.000000	-0.014384
XSP19Jan22C524.00	CALL	524.00			$4.80 / 1	0	0	258.843990%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P524.00	PUT	524.00		$65.60 / 1	$75.60 / 1	0	0	120.435797%	-1.000000	0.001694	0.000001	0.000000	-0.014356
XSP19Jan22C522.00	CALL	522.00			$4.80 / 1	0	0	254.367188%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P522.00	PUT	522.00		$63.60 / 1	$73.60 / 1	0	0	117.698359%	-1.000000	0.001688	0.000001	0.000000	-0.014301
XSP19Jan22C520.00	CALL	520.00			$4.80 / 1	0	0	249.847893%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P520.00	PUT	520.00		$61.70 / 1	$71.60 / 1	0	0	114.937837%	-1.000000	0.001681	0.000001	0.000000	-0.014247
XSP19Jan22C518.00	CALL	518.00			$4.80 / 1	0	0	245.284922%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P518.00	PUT	518.00		$59.60 / 1	$69.60 / 1	0	0	112.159101%	-1.000000	0.001675	0.000001	0.000000	-0.014192
XSP19Jan22C517.00	CALL	517.00			$4.80 / 1	0	0	242.986805%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P517.00	PUT	517.00		$58.60 / 1	$68.60 / 1	0	0	110.763873%	-1.000000	0.001671	0.000001	0.000000	-0.014164
XSP19Jan22C516.00	CALL	516.00			$4.80 / 1	0	0	240.677230%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P516.00	PUT	516.00		$57.60 / 1	$67.60 / 1	0	0	109.360927%	-1.000000	0.001668	0.000001	0.000000	-0.014137
XSP19Jan22C515.00	CALL	515.00	$0.01		$4.80 / 1	0	2	238.356011%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P515.00	PUT	515.00		$56.60 / 1	$66.60 / 1	0	0	107.953986%	-1.000000	0.001665	0.000001	0.000000	-0.014110
XSP19Jan22C514.00	CALL	514.00			$4.80 / 1	0	0	236.022954%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P514.00	PUT	514.00		$55.70 / 1	$65.60 / 1	0	0	106.541928%	-1.000000	0.001662	0.000001	0.000000	-0.014082
XSP19Jan22C512.00	CALL	512.00			$4.80 / 1	0	0	231.320524%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P512.00	PUT	512.00		$53.60 / 1	$63.60 / 1	0	0	80.795087%	-1.000000	0.001655	0.000001	0.000000	-0.014027
XSP19Jan22C510.00	CALL	510.00	$0.03		$4.80 / 1	0	3	226.568264%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P510.00	PUT	510.00		$51.60 / 1	$61.60 / 1	0	0	78.445961%	-1.000000	0.001649	0.000001	0.000000	-0.013973
XSP19Jan22C508.00	CALL	508.00			$4.80 / 1	0	0	221.759375%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P508.00	PUT	508.00		$49.70 / 1	$59.60 / 1	0	0	97.953705%	-1.000000	0.001642	0.000001	0.000000	-0.013918
XSP19Jan22C507.00	CALL	507.00	$0.01		$4.80 / 1	0	2	219.337474%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P507.00	PUT	507.00		$48.60 / 1	$58.60 / 1	0	0	96.502088%	-1.000000	0.001639	0.000001	0.000000	-0.013890
XSP19Jan22C506.00	CALL	506.00			$4.80 / 1	0	0	216.901932%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P506.00	PUT	506.00		$47.70 / 1	$57.60 / 1	0	0	95.044829%	-1.000000	0.001636	0.000001	0.000000	-0.013863
XSP19Jan22C505.00	CALL	505.00	$0.01		$4.80 / 1	0	8	214.452485%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P505.00	PUT	505.00		$46.60 / 1	$56.60 / 1	0	0	93.583382%	-1.000000	0.001633	0.000001	0.000000	-0.013836
XSP19Jan22C504.00	CALL	504.00			$4.80 / 1	0	0	211.988858%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P504.00	PUT	504.00		$45.70 / 1	$55.60 / 1	0	0	92.114464%	-1.000000	0.001629	0.000001	0.000000	-0.013808
XSP19Jan22C503.00	CALL	503.00			$4.80 / 1	0	0	209.509843%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P503.00	PUT	503.00		$44.60 / 1	$54.60 / 1	0	0	90.639423%	-1.000000	0.001626	0.000001	0.000000	-0.013781
XSP19Jan22C502.00	CALL	502.00			$4.80 / 1	0	0	207.017445%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P502.00	PUT	502.00		$43.60 / 1	$53.60 / 1	0	0	89.158214%	-1.000000	0.001623	0.000001	0.000000	-0.013753
XSP19Jan22C501.00	CALL	501.00			$4.80 / 1	0	0	204.509833%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P501.00	PUT	501.00		$42.60 / 1	$52.60 / 1	0	0	87.670831%	-1.000000	0.001620	0.000001	0.000000	-0.013726
XSP19Jan22C500.00	CALL	500.00	$0.15		$4.80 / 1	0	3	201.986720%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P500.00	PUT	500.00		$41.60 / 1	$51.60 / 1	0	0	86.177307%	-1.000000	0.001616	0.000001	0.000000	-0.013699
XSP19Jan22C499.00	CALL	499.00	$0.26		$4.80 / 1	0	8	199.447796%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P499.00	PUT	499.00		$40.60 / 1	$50.60 / 1	0	0	84.675695%	-1.000000	0.001613	0.000001	0.000000	-0.013671
XSP19Jan22C498.00	CALL	498.00	$0.32		$4.80 / 1	0	6	196.892733%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P498.00	PUT	498.00		$39.60 / 1	$49.60 / 1	0	0	83.167323%	-1.000000	0.001610	0.000001	0.000000	-0.013644
XSP19Jan22C497.00	CALL	497.00			$4.80 / 1	0	0	194.321180%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P497.00	PUT	497.00		$38.70 / 1	$48.60 / 1	0	0	81.652983%	-1.000000	0.001607	0.000001	0.000000	-0.013616
XSP19Jan22C496.00	CALL	496.00	$0.01		$4.80 / 1	0	1	191.732766%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P496.00	PUT	496.00		$37.60 / 1	$47.60 / 1	0	0	80.131773%	-1.000000	0.001604	0.000001	0.000000	-0.013589
XSP19Jan22C495.00	CALL	495.00	$0.33		$4.80 / 1	0	3	189.127098%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P495.00	PUT	495.00		$36.70 / 1	$46.60 / 1	0	0	78.602751%	-1.000000	0.001600	0.000001	0.000000	-0.013562
XSP19Jan22C494.00	CALL	494.00			$4.80 / 1	0	0	186.503759%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P494.00	PUT	494.00		$35.60 / 1	$45.60 / 1	0	0	77.066936%	-1.000000	0.001597	0.000001	0.000000	-0.013534
XSP19Jan22C493.00	CALL	493.00	$0.03		$4.80 / 1	0	3	183.862310%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P493.00	PUT	493.00		$34.60 / 1	$44.60 / 1	0	0	75.523896%	-1.000000	0.001594	0.000001	0.000000	-0.013507
XSP19Jan22C492.00	CALL	492.00	$0.32		$4.80 / 1	0	11	181.202286%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P492.00	PUT	492.00		$33.70 / 1	$43.60 / 1	0	0	56.549430%	-1.000000	0.001591	0.000001	0.000000	-0.013479
XSP19Jan22C491.00	CALL	491.00	$0.03		$4.80 / 1	0	6	178.523196%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P491.00	PUT	491.00		$32.60 / 1	$42.60 / 1	0	0	72.414348%	-1.000000	0.001587	0.000001	0.000000	-0.013452
XSP19Jan22C490.00	CALL	490.00	$0.02		$4.80 / 1	0	1	175.824520%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P490.00	PUT	490.00		$31.60 / 1	$41.60 / 1	0	0	70.846937%	-1.000000	0.001584	0.000001	0.000000	-0.013425
XSP19Jan22P489.00	PUT	489.00		$30.60 / 1	$40.60 / 1	0	0	69.273032%	-1.000000	0.001581	0.000001	0.000000	-0.013397
XSP19Jan22C488.00	CALL	488.00	$0.30		$4.80 / 1	0	10	170.368000%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P488.00	PUT	488.00		$29.60 / 1	$39.60 / 1	0	0	67.690000%	-1.000000	0.001578	0.000001	0.000000	-0.013370
XSP19Jan22C487.00	CALL	487.00			$4.80 / 1	0	0	167.603230%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P487.00	PUT	487.00		$28.70 / 1	$38.60 / 1	0	0	66.097721%	-1.000000	0.001574	0.000001	0.000000	-0.013342
XSP19Jan22C486.00	CALL	486.00	$0.04		$4.80 / 1	0	9	164.821138%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P486.00	PUT	486.00	$9.40	$27.60 / 1	$37.60 / 1	0	1	64.496891%	-1.000000	0.001571	0.000001	0.000000	-0.013315
XSP19Jan22C485.00	CALL	485.00	$0.11		$4.80 / 1	0	6	162.017346%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P485.00	PUT	485.00	$8.61	$26.60 / 1	$36.60 / 1	0	1	62.887450%	-1.000000	0.001568	0.000001	0.000000	-0.013288
XSP19Jan22C484.00	CALL	484.00	$0.01		$4.80 / 1	0	9	159.188260%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P484.00	PUT	484.00		$25.60 / 1	$35.60 / 1	0	0	61.268242%	-1.000000	0.001565	0.000001	0.000000	-0.013260
XSP19Jan22C483.00	CALL	483.00	$0.02		$4.80 / 1	0	3	156.335026%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P483.00	PUT	483.00		$24.70 / 1	$34.60 / 1	0	0	59.639853%	-1.000000	0.001561	0.000001	0.000000	-0.013233
XSP19Jan22C482.00	CALL	482.00	$0.02		$4.80 / 1	0	5	153.456780%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P482.00	PUT	482.00		$23.70 / 1	$33.60 / 1	0	0	58.001164%	-1.000000	0.001558	0.000001	0.000000	-0.013205
XSP19Jan22C481.00	CALL	481.00	$0.07		$4.80 / 1	0	4	150.552606%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C480.00	CALL	480.00	$0.52		$4.80 / 1	0	2	147.621528%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P480.00	PUT	480.00	$19.85	$21.60 / 1	$31.60 / 1	0	6	54.693041%	-1.000000	0.001552	0.000001	0.000000	-0.013151
XSP19Jan22C479.00	CALL	479.00	$0.88		$4.80 / 1	0	3	144.662499%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P479.00	PUT	479.00	$19.43	$20.60 / 1	$30.60 / 1	0	1	53.023021%	-1.000000	0.001549	0.000001	0.000000	-0.013123
XSP19Jan22C478.00	CALL	478.00	$0.58		$0.01 / 1	0	4	37.674091%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P478.00	PUT	478.00	$18.64	$19.60 / 1	$29.60 / 1	0	0	51.340785%	-1.000000	0.001545	0.000001	0.000000	-0.013096
XSP19Jan22C477.00	CALL	477.00	$0.62		$0.01 / 1	0	12	36.340694%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P477.00	PUT	477.00	$3.74	$18.60 / 1	$28.60 / 1	0	5	49.647996%	-1.000000	0.001542	0.000001	0.000000	-0.013068
XSP19Jan22C475.00	CALL	475.00	$0.01		$0.01 / 2	0	19	33.650534%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C474.00	CALL	474.00	$0.39		$4.80 / 1	0	4	129.406462%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C473.00	CALL	473.00	$0.12		$4.80 / 1	0	4	126.249043%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P473.00	PUT	473.00	$14.82	$14.60 / 1	$24.60 / 1	0	7	42.745057%	-1.000000	0.001529	0.000001	0.000000	-0.012959
XSP19Jan22C472.00	CALL	472.00	$0.13		$4.80 / 1	0	2	123.057983%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P471.00	PUT	471.00	$12.34	$12.70 / 2	$22.60 / 1	0	59	39.209276%	-1.000000	0.001522	0.000001	0.000000	-0.012904
XSP19Jan22C468.00	CALL	468.00	$0.20		$4.80 / 1	0	8	109.863742%	0.000006	-0.000048	0.000009	0.000007	0.000000
XSP19Jan22C452.00	CALL	452.00			$10.00 / 13	0	0	98.827503%	0.653171	-0.612676	0.111391	0.087589	0.008055
XSP19Jan22C451.00	CALL	451.00		$1.00 / 1	$5.80 / 1	0	0	21.756695%	0.757046	-0.519670	0.094428	0.074250	0.009326
XSP19Jan22C450.00	CALL	450.00		$1.99 / 1	$6.79 / 1	0	0	25.372392%	0.841451	-0.402005	0.072980	0.057385	0.010352
XSP19Jan22C449.00	CALL	449.00	$9.00	$2.99 / 1	$7.79 / 1	0	1	28.906380%	0.904007	-0.283536	0.051391	0.040410	0.011105
XSP19Jan22C448.00	CALL	448.00		$3.99 / 1	$8.79 / 1	0	0	32.300489%	0.946267	-0.182337	0.032953	0.025911	0.011605
XSP19Jan22P448.00	PUT	448.00	$0.21		$4.80 / 1	0	23	75.834227%	-0.053733	-0.180888	0.032953	0.025911	-0.000669
XSP19Jan22C447.00	CALL	447.00		$4.99 / 1	$9.79 / 1	0	0	35.579193%	0.972275	-0.107000	0.019228	0.015120	0.011901
XSP19Jan22C446.00	CALL	446.00		$5.00 / 1	$12.34 / 1	0	0	42.753985%	0.986847	-0.057458	0.010204	0.008023	0.012055
XSP19Jan22C445.00	CALL	445.00		$5.00 / 1	$13.34 / 1	0	0	38.437009%	0.994275	-0.028455	0.004921	0.003870	0.012120
XSP19Jan22P444.00	PUT	444.00	$0.07		$4.80 / 1	0	1	92.500971%	-0.002281	-0.011835	0.002156	0.001695	-0.000028
XSP19Jan22C443.00	CALL	443.00		$5.40 / 2	$15.40 / 2	0	0	25.711546%	0.999169	-0.006138	0.000857	0.000674	0.012127
XSP19Jan22P443.00	PUT	443.00	$0.05		$4.80 / 1	0	6	96.486871%	-0.000831	-0.004706	0.000857	0.000674	-0.000010
XSP19Jan22C442.00	CALL	442.00		$6.40 / 2	$16.40 / 2	0	0	27.744667%	0.999724	-0.003126	0.000309	0.000243	0.012106
XSP19Jan22P442.00	PUT	442.00	$0.42		$4.80 / 1	0	1	100.415786%	-0.000276	-0.001697	0.000309	0.000243	-0.000003
XSP19Jan22C441.00	CALL	441.00		$7.40 / 2	$17.30 / 1	0	0	26.748198%	0.999916	-0.001981	0.000101	0.000079	0.012081
XSP19Jan22P441.00	PUT	441.00	$1.80		$4.80 / 1	0	1	104.297833%	-0.000084	-0.000555	0.000101	0.000079	-0.000001
XSP19Jan22C440.00	CALL	440.00		$8.40 / 2	$18.40 / 2	0	0	31.757759%	0.999977	-0.001587	0.000030	0.000024	0.012054
XSP19Jan22P440.00	PUT	440.00	$0.19		$4.80 / 1	0	61	108.128555%	-0.000023	-0.000164	0.000030	0.000024	0.000000
XSP19Jan22C439.00	CALL	439.00		$9.40 / 2	$19.40 / 2	0	0	33.741361%	0.999994	-0.001463	0.000008	0.000006	0.012027
XSP19Jan22P439.00	PUT	439.00	$0.08		$4.80 / 150	0	5	111.919510%	-0.000006	-0.000044	0.000008	0.000006	0.000000
XSP19Jan22C438.00	CALL	438.00		$10.40 / 2	$20.40 / 2	0	0	35.711768%	0.999999	-0.001427	0.000002	0.000002	0.012000
XSP19Jan22P438.00	PUT	438.00	$0.20		$4.80 / 1	0	2	115.672265%	-0.000001	-0.000011	0.000002	0.000002	0.000000
XSP19Jan22C437.00	CALL	437.00		$11.40 / 2	$21.40 / 2	0	0	37.671050%	1.000000	-0.001415	0.000001	0.000000	0.011973
XSP19Jan22P437.00	PUT	437.00	$0.45		$4.80 / 1	0	24	119.389993%	-0.000001	-0.000002	0.000001	0.000000	0.000000
XSP19Jan22P436.00	PUT	436.00			$4.80 / 1	0	0	123.075461%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C435.00	CALL	435.00		$13.40 / 2	$23.30 / 1	0	0	37.690176%	1.000000	-0.001406	0.000001	0.000000	0.011918
XSP19Jan22C434.00	CALL	434.00		$14.40 / 2	$24.40 / 2	0	0	43.490741%	1.000000	-0.001403	0.000001	0.000000	0.011890
XSP19Jan22P434.00	PUT	434.00	$0.45		$4.80 / 150	0	12	130.358818%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C433.00	CALL	433.00		$15.40 / 2	$25.40 / 2	0	0	45.412780%	1.000000	-0.001400	0.000001	0.000000	0.011863
XSP19Jan22P433.00	PUT	433.00	$0.09		$4.80 / 1	0	17	133.965936%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C432.00	CALL	432.00		$16.40 / 2	$26.40 / 2	0	0	47.331323%	1.000000	-0.001397	0.000001	0.000000	0.011836
XSP19Jan22P432.00	PUT	432.00	$1.04		$4.80 / 1	0	1	137.544078%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C431.00	CALL	431.00		$17.40 / 2	$27.30 / 1	0	0	44.839339%	1.000000	-0.001393	0.000001	0.000000	0.011808
XSP19Jan22P431.00	PUT	431.00	$0.07		$4.80 / 1	0	4	141.102213%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C430.00	CALL	430.00		$18.40 / 2	$28.40 / 2	0	0	51.148367%	1.000000	-0.001390	0.000001	0.000000	0.011781
XSP19Jan22P430.00	PUT	430.00	$0.04		$4.80 / 1	0	7	144.640046%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C429.00	CALL	429.00		$19.40 / 2	$29.40 / 2	0	0	53.047443%	1.000000	-0.001387	0.000001	0.000000	0.011753
XSP19Jan22P429.00	PUT	429.00	$0.07		$4.80 / 1	0	0	148.158965%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C428.00	CALL	428.00		$20.40 / 1	$30.30 / 1	0	0	50.152095%	1.000000	-0.001384	0.000001	0.000000	0.011726
XSP19Jan22P428.00	PUT	428.00			$4.80 / 1	0	0	151.660241%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C427.00	CALL	427.00		$21.40 / 1	$31.40 / 1	0	0	56.835771%	1.000000	-0.001380	0.000001	0.000000	0.011699
XSP19Jan22P427.00	PUT	427.00			$4.80 / 1	0	0	155.145045%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C426.00	CALL	426.00		$22.40 / 1	$32.40 / 1	0	0	58.724828%	1.000000	-0.001377	0.000001	0.000000	0.011671
XSP19Jan22P426.00	PUT	426.00	$0.07		$4.80 / 1	0	14	158.614461%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22P425.00	PUT	425.00	$0.04		$4.80 / 1	0	21	162.069491%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C424.00	CALL	424.00		$24.40 / 1	$34.40 / 1	0	0	62.491951%	1.000000	-0.001371	0.000001	0.000000	0.011616
XSP19Jan22P424.00	PUT	424.00			$4.80 / 150	0	0	165.511071%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C423.00	CALL	423.00		$25.40 / 1	$35.40 / 1	0	0	64.369594%	1.000000	-0.001368	0.000001	0.000000	0.011589
XSP19Jan22P423.00	PUT	423.00	$0.40		$4.80 / 1	0	8	168.940077%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C422.00	CALL	422.00		$26.40 / 1	$36.30 / 1	0	0	60.702771%	1.000000	-0.001364	0.000001	0.000000	0.011562
XSP19Jan22P422.00	PUT	422.00			$4.80 / 1	0	0	172.357331%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C421.00	CALL	421.00		$27.40 / 1	$37.40 / 1	0	0	68.123304%	1.000000	-0.001361	0.000001	0.000000	0.011534
XSP19Jan22P421.00	PUT	421.00	$1.11		$4.80 / 1	0	3	175.761920%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C420.00	CALL	420.00		$28.40 / 1	$38.40 / 1	0	0	69.996806%	1.000000	-0.001358	0.000001	0.000000	0.011507
XSP19Jan22C419.00	CALL	419.00		$29.40 / 1	$39.40 / 1	0	0	71.869186%	1.000000	-0.001355	0.000001	0.000000	0.011479
XSP19Jan22P419.00	PUT	419.00	$0.02		$0.01 / 1	0	5	54.042311%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C418.00	CALL	418.00		$30.40 / 1	$40.30 / 1	0	0	67.705842%	1.000000	-0.001351	0.000001	0.000000	0.011452
XSP19Jan22P418.00	PUT	418.00			$4.80 / 1	0	0	185.922594%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C417.00	CALL	417.00		$31.40 / 1	$41.30 / 1	0	0	69.456036%	1.000000	-0.001348	0.000001	0.000000	0.011425
XSP19Jan22P417.00	PUT	417.00	$0.96		$4.80 / 1	0	53	189.290335%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C416.00	CALL	416.00		$32.40 / 1	$42.30 / 1	0	0	71.204557%	1.000000	-0.001345	0.000001	0.000000	0.011397
XSP19Jan22P416.00	PUT	416.00	$0.01		$0.01 / 1	0	1	58.504706%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C415.00	CALL	415.00		$33.40 / 1	$43.40 / 1	0	0	79.343588%	1.000000	-0.001342	0.000001	0.000000	0.011370
XSP19Jan22P415.00	PUT	415.00			$4.80 / 1	0	0	196.004065%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C414.00	CALL	414.00		$34.40 / 1	$44.30 / 1	0	0	74.700593%	1.000000	-0.001338	0.000001	0.000000	0.011342
XSP19Jan22P414.00	PUT	414.00			$4.80 / 1	0	0	199.350311%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C413.00	CALL	413.00		$35.40 / 1	$45.40 / 1	0	0	83.075993%	1.000000	-0.001335	0.000001	0.000000	0.011315
XSP19Jan22P413.00	PUT	413.00			$4.80 / 1	0	0	202.690108%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C412.00	CALL	412.00		$36.40 / 1	$46.40 / 1	0	0	84.943655%	1.000000	-0.001332	0.000001	0.000000	0.011288
XSP19Jan22C411.00	CALL	411.00		$37.40 / 1	$47.30 / 1	0	0	79.943612%	1.000000	-0.001329	0.000001	0.000000	0.011260
XSP19Jan22P411.00	PUT	411.00			$4.80 / 1	0	0	209.352098%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C410.00	CALL	410.00		$38.40 / 1	$48.40 / 1	0	0	88.674063%	1.000000	-0.001325	0.000001	0.000000	0.011233
XSP19Jan22C405.00	CALL	405.00		$43.40 / 1	$53.40 / 1	0	0	98.012764%	1.000000	-0.001309	0.000001	0.000000	0.011096
XSP19Jan22P405.00	PUT	405.00			$4.80 / 150	0	0	229.224572%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C400.00	CALL	400.00		$48.40 / 1	$58.40 / 1	0	0	107.368996%	1.000000	-0.001293	0.000001	0.000000	0.010959
XSP19Jan22P400.00	PUT	400.00			$4.80 / 1	0	0	245.696413%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C395.00	CALL	395.00		$53.40 / 1	$63.40 / 1	0	0	116.757570%	1.000000	-0.001277	0.000001	0.000000	0.010822
XSP19Jan22P395.00	PUT	395.00	$0.01		$4.80 / 1	0	7	262.128984%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C390.00	CALL	390.00		$58.40 / 1	$68.40 / 1	0	0	126.189467%	1.000000	-0.001261	0.000001	0.000000	0.010685
XSP19Jan22P390.00	PUT	390.00			$4.80 / 1	0	0	278.542245%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C385.00	CALL	385.00		$63.40 / 1	$73.40 / 1	0	0	135.672804%	1.000000	-0.001245	0.000001	0.000000	0.010548
XSP19Jan22P385.00	PUT	385.00	$0.76		$4.80 / 1	0	608	294.966816%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C380.00	CALL	380.00		$68.40 / 1	$78.30 / 1	0	0	134.808312%	1.000000	-0.001228	0.000001	0.000000	0.010411
XSP19Jan22P380.00	PUT	380.00			$4.80 / 1	0	0	311.423103%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C375.00	CALL	375.00		$73.40 / 1	$83.40 / 1	0	0	154.829313%	1.000000	-0.001212	0.000001	0.000000	0.010274
XSP19Jan22P375.00	PUT	375.00			$4.80 / 1	0	0	327.930314%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C370.00	CALL	370.00		$78.40 / 1	$88.40 / 1	0	0	164.519199%	1.000000	-0.001196	0.000001	0.000000	0.010137
XSP19Jan22P370.00	PUT	370.00			$4.80 / 1	0	0	344.505808%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C365.00	CALL	365.00		$83.40 / 1	$93.40 / 1	0	0	174.290410%	1.000000	-0.001180	0.000001	0.000000	0.010000
XSP19Jan22P365.00	PUT	365.00			$4.80 / 1	0	0	361.165515%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C360.00	CALL	360.00		$88.40 / 1	$98.30 / 1	0	0	171.482718%	1.000000	-0.001164	0.000001	0.000000	0.009863
XSP19Jan22P360.00	PUT	360.00			$4.80 / 1	0	0	377.923426%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C355.00	CALL	355.00		$93.40 / 1	$103.30 / 1	0	0	180.866743%	1.000000	-0.001148	0.000001	0.000000	0.009726
XSP19Jan22P355.00	PUT	355.00			$4.80 / 1	0	0	394.795374%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C350.00	CALL	350.00		$98.40 / 1	$108.30 / 1	0	0	190.352862%	1.000000	-0.001132	0.000001	0.000000	0.009589
XSP19Jan22P350.00	PUT	350.00			$4.80 / 1	0	0	411.793564%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP19Jan22C340.00	CALL	340.00		$105.40 / 1	$121.40 / 1	0	0	224.586069%	1.000000	-0.001099	0.000000	0.000000	0.009315
XSP19Jan22P340.00	PUT	340.00			$4.80 / 1	0	0	446.219520%	-0.000001	0.000000	0.000000	0.000000	0.000000
XSP19Jan22C330.00	CALL	330.00		$115.40 / 1	$131.30 / 1	0	0	229.369929%	1.000000	-0.001067	0.000000	0.000000	0.009041
XSP19Jan22P330.00	PUT	330.00	$0.11		$4.80 / 1	0	11	481.300174%	-0.000001	0.000000	0.000000	0.000000	0.000000
XSP19Jan22C320.00	CALL	320.00		$125.40 / 1	$141.30 / 1	0	0	249.607245%	1.000000	-0.001035	0.000000	0.000000	0.008767
XSP19Jan22P320.00	PUT	320.00			$4.80 / 1	0	0	517.132110%	-0.000001	0.000000	0.000000	0.000000	0.000000
XSP19Jan22C310.00	CALL	310.00		$135.40 / 1	$151.30 / 1	0	0	270.391537%	1.000000	-0.001002	0.000000	0.000000	0.008493
XSP19Jan22P310.00	PUT	310.00			$4.80 / 1	0	0	553.813589%	-0.000001	0.000000	0.000000	0.000000	0.000000
XSP19Jan22C300.00	CALL	300.00		$145.40 / 1	$161.40 / 1	0	0	311.527338%	1.000000	-0.000970	0.000000	0.000000	0.008219
XSP19Jan22P300.00	PUT	300.00			$4.80 / 1	0	0	591.440453%	-0.000001	0.000000	0.000000	0.000000	0.000000