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

XSP.IN Option Chain

End of day data from January 3, 2022 for XSP.IN options expired on January 21, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $383.14 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP21Jan22P477.00	PUT	477.00	$4.73	$3.94 / 136	$4.02 / 136	62	31	11.955912%	-0.425544	-0.160775	0.025119	0.428964	-0.108837
XSP21Jan22P449.00	PUT	449.00	$1.03	$0.67 / 1,226	$0.71 / 1,129	54	83	19.948663%	-0.020320	-0.020143	0.003145	0.053705	-0.005135
XSP21Jan22P447.00	PUT	447.00	$0.76	$0.61 / 1,292	$0.65 / 1,292	35	247	20.550697%	-0.014466	-0.015068	0.002352	0.040172	-0.003654
XSP21Jan22C470.00	CALL	470.00	$10.69	$11.34 / 10	$12.20 / 10	33	3,678	13.125279%	0.739614	-0.133612	0.020802	0.355247	0.178339
XSP21Jan22P480.00	PUT	480.00	$5.32	$5.01 / 119	$5.09 / 119	29	76	11.179301%	-0.501989	-0.163600	0.025565	0.436585	-0.128668
XSP21Jan22P460.00	PUT	460.00	$1.36	$1.25 / 828	$1.30 / 828	25	153	16.885862%	-0.096250	-0.070036	0.010936	0.186757	-0.024405
XSP21Jan22P435.00	PUT	435.00	$0.49	$0.37 / 1,491	$0.40 / 765	23	26	24.169331%	-0.001260	-0.001709	0.000267	0.004555	-0.000318
XSP21Jan22C490.00	CALL	490.00	$0.68	$0.73 / 591	$0.78 / 762	22	105	8.936266%	0.261482	-0.133702	0.020847	0.356015	0.064023
XSP21Jan22C483.00	CALL	483.00	$2.63	$2.80 / 153	$2.87 / 153	20	20	9.807896%	0.422109	-0.160872	0.025077	0.428242	0.102937
XSP21Jan22P450.00	PUT	450.00	$1.03	$0.71 / 912	$0.75 / 1,193	16	80	19.689475%	-0.023919	-0.023116	0.003609	0.061630	-0.006046
XSP21Jan22P470.00	PUT	470.00	$2.47	$2.38 / 438	$2.44 / 238	13	190	14.012230%	-0.260386	-0.133187	0.020802	0.355247	-0.066315
XSP21Jan22P448.00	PUT	448.00	$0.91	$0.64 / 1,259	$0.68 / 1,259	9	13	20.255586%	-0.017184	-0.017465	0.002727	0.046565	-0.004341
XSP21Jan22P443.00	PUT	443.00	$0.59	$0.51 / 1,097	$0.54 / 797	8	318	21.722947%	-0.006933	-0.007932	0.001238	0.021146	-0.001750
XSP21Jan22P432.00	PUT	432.00	$0.43	$0.34 / 1,282	$0.37 / 1,524	8	7	25.201813%	-0.000611	-0.000878	0.000137	0.002342	-0.000154
XSP21Jan22P421.00	PUT	421.00	$0.35	$0.24 / 1,624	$0.27 / 1,033	8	8	28.700637%	-0.000028	-0.000049	0.000008	0.000132	-0.000007
XSP21Jan22P400.00	PUT	400.00	$0.20	$0.14 / 1,350	$0.16 / 850	8	243	35.392624%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P478.00	PUT	478.00	$5.12	$4.26 / 136	$4.34 / 136	6	202	11.680722%	-0.450912	-0.162384	0.025372	0.433281	-0.115406
XSP21Jan22C476.00	CALL	476.00	$5.85	$6.73 / 10	$7.37 / 10	6	75	11.504486%	0.599572	-0.158949	0.024765	0.422920	0.145432
XSP21Jan22P473.00	PUT	473.00	$3.56	$2.93 / 187	$3.00 / 187	6	62	13.120292%	-0.327590	-0.148133	0.023139	0.395155	-0.083570
XSP21Jan22C466.00	CALL	466.00	$14.94	$14.73 / 10	$15.69 / 10	6	739	14.136195%	0.817235	-0.109129	0.016977	0.289917	0.196116
XSP21Jan22C485.00	CALL	485.00	$2.00	$1.98 / 204	$2.05 / 204	4	85	9.445880%	0.373151	-0.155631	0.024262	0.414330	0.091114
XSP21Jan22P474.00	PUT	474.00	$3.93	$3.15 / 170	$3.22 / 170	4	1,136	12.823052%	-0.351356	-0.152162	0.023770	0.405922	-0.089687
XSP21Jan22P472.00	PUT	472.00	$3.00	$2.73 / 304	$2.80 / 304	4	25	13.419661%	-0.304454	-0.143593	0.022429	0.383029	-0.077623
XSP21Jan22P467.00	PUT	467.00	$2.32	$1.95 / 406	$2.01 / 596	4	117	14.907332%	-0.200739	-0.115133	0.017981	0.307061	-0.051047
XSP21Jan22C480.00	CALL	480.00	$3.60	$4.37 / 119	$4.44 / 119	3	67	10.461731%	0.498011	-0.164034	0.025565	0.436585	0.121190
XSP21Jan22C477.00	CALL	477.00	$5.40	$6.30 / 102	$6.38 / 102	3	138	11.230853%	0.574456	-0.161207	0.025119	0.428964	0.139460
XSP21Jan22P461.00	PUT	461.00	$1.61	$1.33 / 795	$1.38 / 795	3	23	16.609670%	-0.108143	-0.076230	0.011903	0.203277	-0.027430
XSP21Jan22P445.00	PUT	445.00	$0.64	$0.56 / 680	$0.59 / 1,080	3	59	21.141975%	-0.010110	-0.011045	0.001724	0.029446	-0.002552
XSP21Jan22P484.00	PUT	484.00	$7.60	$6.69 / 10	$7.43 / 10	2	45	10.425181%	-0.602597	-0.158109	0.024715	0.422072	-0.154966
XSP21Jan22C482.00	CALL	482.00	$2.88	$3.28 / 136	$3.35 / 136	2	124	10.011572%	0.447178	-0.162577	0.025341	0.432758	0.108977
XSP21Jan22P479.00	PUT	479.00	$4.73	$4.62 / 119	$4.69 / 119	2	59	11.419387%	-0.476429	-0.163328	0.025521	0.435828	-0.122025
XSP21Jan22C478.00	CALL	478.00	$5.52	$5.62 / 119	$5.70 / 119	2	173	10.966991%	0.549088	-0.162816	0.025372	0.433281	0.133412
XSP21Jan22P455.00	PUT	455.00	$1.14	$0.93 / 1,027	$0.98 / 1,027	2	1,799	18.289522%	-0.050590	-0.042729	0.006671	0.113929	-0.012806
XSP21Jan22P434.00	PUT	434.00	$0.42	$0.36 / 1,491	$0.39 / 1,491	2	200	24.517830%	-0.000995	-0.001376	0.000215	0.003669	-0.000251
XSP21Jan22P420.00	PUT	420.00	$0.33	$0.24 / 1,433	$0.27 / 1,624	2	12,688	29.147162%	-0.000021	-0.000037	0.000006	0.000098	-0.000005
XSP21Jan22P413.00	PUT	413.00	$0.24	$0.20 / 1,250	$0.22 / 950	2	44	31.342434%	-0.000002	-0.000004	0.000001	0.000010	0.000000
XSP21Jan22C495.00	CALL	495.00	$0.23	$0.25 / 1,292	$0.29 / 1,292	1	74	8.985057%	0.170841	-0.104318	0.016268	0.277810	0.041925
XSP21Jan22P475.00	PUT	475.00	$3.64	$3.39 / 153	$3.46 / 153	1	71	12.529268%	-0.375667	-0.155637	0.024314	0.415211	-0.095953
XSP21Jan22C473.00	CALL	473.00	$9.34	$8.95 / 10	$9.71 / 10	1	106	12.334592%	0.672410	-0.148560	0.023139	0.395155	0.162645
XSP21Jan22P471.00	PUT	471.00	$3.23	$2.55 / 321	$2.61 / 221	1	24	13.716593%	-0.282029	-0.138593	0.021647	0.369678	-0.071865
XSP21Jan22P465.00	PUT	465.00	$1.90	$1.71 / 663	$1.77 / 663	1	74	15.481656%	-0.165797	-0.102182	0.015957	0.272507	-0.042123
XSP21Jan22C464.00	CALL	464.00	$15.75	$16.46 / 10	$17.48 / 10	1	728	14.541701%	0.850152	-0.096036	0.014931	0.254990	0.203475
XSP21Jan22C463.00	CALL	463.00	$17.67	$17.37 / 10	$18.41 / 10	1	90	14.847393%	0.865074	-0.089486	0.013908	0.237519	0.206759
XSP21Jan22P463.00	PUT	463.00	$1.84	$1.51 / 374	$1.56 / 729	1	44	16.054837%	-0.134926	-0.089067	0.013908	0.237519	-0.034251
XSP21Jan22P454.00	PUT	454.00	$1.15	$0.88 / 1,060	$0.92 / 644	1	120	18.549989%	-0.043931	-0.038158	0.005958	0.101742	-0.011117
XSP21Jan22P451.00	PUT	451.00	$1.00	$0.75 / 695	$0.79 / 1,160	1	37	19.415153%	-0.028030	-0.026395	0.004121	0.070376	-0.007087
XSP21Jan22P440.00	PUT	440.00	$0.63	$0.45 / 1,425	$0.48 / 1,331	1	754	22.639032%	-0.003797	-0.004642	0.000725	0.012375	-0.000958
XSP21Jan22P438.00	PUT	438.00	$0.49	$0.42 / 848	$0.45 / 1,458	1	5	23.296865%	-0.002480	-0.003163	0.000494	0.008432	-0.000625
XSP21Jan22P418.00	PUT	418.00	$0.27	$0.23 / 850	$0.25 / 850	1	10	29.759764%	-0.000011	-0.000020	0.000003	0.000053	-0.000003
XSP21Jan22P411.00	PUT	411.00	$0.23	$0.19 / 1,050	$0.21 / 1,150	1	2	31.993236%	-0.000001	-0.000002	0.000001	0.000005	0.000000
XSP21Jan22P395.00	PUT	395.00	$0.19	$0.12 / 1,657	$0.15 / 1,657	1	13,718	37.029536%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C510.00	CALL	510.00	$0.08	$0.01 / 1,657	$0.04 / 1,657	0	174	10.784675%	0.030848	-0.028608	0.004462	0.076203	0.007606
XSP21Jan22P510.00	PUT	510.00		$29.48 / 52	$31.89 / 52	0	0	16.062523%	-0.969152	-0.028146	0.004462	0.076203	-0.257869
XSP21Jan22C505.00	CALL	505.00	$0.16	$0.04 / 1,150	$0.06 / 1,150	0	29	10.089623%	0.058717	-0.048121	0.007506	0.128175	0.014459
XSP21Jan22P505.00	PUT	505.00	$36.53	$24.50 / 52	$26.91 / 52	0	1	14.143807%	-0.941283	-0.047665	0.007506	0.128175	-0.248413
XSP21Jan22C500.00	CALL	500.00	$0.33	$0.09 / 1,558	$0.12 / 999	0	91	9.388751%	0.103875	-0.074135	0.011562	0.197448	0.025539
XSP21Jan22P500.00	PUT	500.00		$20.10 / 10	$21.41 / 10	0	0	12.307768%	-0.896125	-0.073683	0.011562	0.197448	-0.234731
XSP21Jan22P495.00	PUT	495.00		$15.28 / 10	$16.54 / 10	0	0	10.822638%	-0.829159	-0.103871	0.016268	0.277810	-0.215742
XSP21Jan22P490.00	PUT	490.00	$11.54	$10.84 / 10	$11.95 / 10	0	1	10.070669%	-0.738518	-0.133259	0.020847	0.356015	-0.191041
XSP21Jan22P485.00	PUT	485.00	$20.83	$7.25 / 10	$8.06 / 10	0	1	10.239270%	-0.626849	-0.155193	0.024262	0.414330	-0.161348
XSP21Jan22C484.00	CALL	484.00	$2.47	$2.37 / 170	$2.43 / 170	0	17	9.613626%	0.397403	-0.158546	0.024715	0.422072	0.096975
XSP21Jan22P483.00	PUT	483.00	$6.91	$6.16 / 10	$6.83 / 10	0	80	10.591397%	-0.577891	-0.160435	0.025077	0.428242	-0.148484
XSP21Jan22P482.00	PUT	482.00	$6.56	$5.91 / 102	$5.99 / 102	0	130	10.720454%	-0.552822	-0.162141	0.025341	0.432758	-0.141923
XSP21Jan22C481.00	CALL	481.00	$4.94	$3.80 / 136	$3.88 / 136	0	85	10.234457%	0.472512	-0.163637	0.025505	0.435553	0.115069
XSP21Jan22P481.00	PUT	481.00	$6.11	$5.44 / 119	$5.52 / 119	0	147	10.944265%	-0.527488	-0.163202	0.025505	0.435553	-0.135310
XSP21Jan22C479.00	CALL	479.00	$5.22	$4.99 / 119	$5.05 / 119	0	38	10.723253%	0.523571	-0.163761	0.025521	0.435828	0.127313
XSP21Jan22P476.00	PUT	476.00	$4.69	$3.65 / 153	$3.72 / 153	0	5	12.230322%	-0.400428	-0.158519	0.024765	0.422920	-0.102344
XSP21Jan22C475.00	CALL	475.00	$7.99	$7.45 / 10	$8.13 / 10	0	177	11.785907%	0.624333	-0.156067	0.024314	0.415211	0.151303
XSP21Jan22C474.00	CALL	474.00	$9.23	$8.17 / 10	$8.89 / 10	0	34	12.011828%	0.648644	-0.152591	0.023770	0.405922	0.157048
XSP21Jan22C472.00	CALL	472.00	$10.59	$9.71 / 10	$10.51 / 10	0	141	12.557195%	0.695546	-0.144020	0.022429	0.383029	0.168071
XSP21Jan22C471.00	CALL	471.00	$10.16	$10.51 / 10	$11.34 / 10	0	26	12.820794%	0.717971	-0.139019	0.021647	0.369678	0.173308
XSP21Jan22C469.00	CALL	469.00	$13.15	$12.17 / 10	$13.06 / 10	0	26	13.392696%	0.760411	-0.127859	0.019903	0.339892	0.183146
XSP21Jan22P469.00	PUT	469.00	$5.97	$2.23 / 255	$2.29 / 497	0	224	14.329092%	-0.239589	-0.127435	0.019903	0.339892	-0.060986
XSP21Jan22C468.00	CALL	468.00	$14.87	$12.99 / 10	$13.91 / 10	0	44	13.583138%	0.780309	-0.121819	0.018959	0.323775	0.187719
XSP21Jan22P468.00	PUT	468.00	$2.86	$2.08 / 489	$2.14 / 389	0	38	14.604585%	-0.219691	-0.121396	0.018959	0.323775	-0.055894
XSP21Jan22C467.00	CALL	467.00	$14.15	$13.84 / 10	$14.79 / 10	0	47	13.828615%	0.799261	-0.115555	0.017981	0.307061	0.192045
XSP21Jan22P466.00	PUT	466.00	$2.33	$1.83 / 323	$1.88 / 423	0	19	15.194553%	-0.182765	-0.108708	0.016977	0.289917	-0.046455
XSP21Jan22C465.00	CALL	465.00	$15.08	$15.60 / 10	$16.59 / 10	0	18	14.378314%	0.834203	-0.102602	0.015957	0.272507	0.199928
XSP21Jan22P464.00	PUT	464.00	$2.51	$1.61 / 357	$1.66 / 696	0	112	15.774147%	-0.149848	-0.095616	0.014931	0.254990	-0.038055
XSP21Jan22C462.00	CALL	462.00	$14.90	$18.27 / 10	$19.32 / 10	0	4	15.062909%	0.878972	-0.083006	0.012896	0.220237	0.209778
XSP21Jan22P462.00	PUT	462.00	$2.33	$1.41 / 762	$1.47 / 762	0	70	16.328553%	-0.121028	-0.082588	0.012896	0.220237	-0.030711
XSP21Jan22C461.00	CALL	461.00	$11.47	$19.16 / 10	$20.23 / 10	0	2	15.215819%	0.891857	-0.076647	0.011903	0.203277	0.212538
XSP21Jan22C460.00	CALL	460.00	$19.67	$20.09 / 10	$21.17 / 10	0	54	15.495175%	0.903750	-0.070452	0.010936	0.186757	0.215043
XSP21Jan22C459.00	CALL	459.00	$22.25	$21.01 / 10	$22.11 / 10	0	37	15.727713%	0.914674	-0.064462	0.010001	0.170783	0.217300
XSP21Jan22P459.00	PUT	459.00	$2.03	$1.18 / 659	$1.23 / 895	0	1,063	17.184696%	-0.085326	-0.064047	0.010001	0.170783	-0.021627
XSP21Jan22C458.00	CALL	458.00	$18.11	$21.93 / 10	$23.05 / 10	0	2	15.925013%	0.924663	-0.058710	0.009102	0.155445	0.219318
XSP21Jan22P458.00	PUT	458.00	$1.65	$1.11 / 928	$1.16 / 928	0	98	17.458655%	-0.075337	-0.058296	0.009102	0.155445	-0.019089
XSP21Jan22C457.00	CALL	457.00	$13.95	$22.86 / 10	$23.99 / 10	0	5	16.121883%	0.933753	-0.053225	0.008246	0.140819	0.221107
XSP21Jan22P457.00	PUT	457.00	$1.95	$1.05 / 493	$1.09 / 793	0	118	17.731478%	-0.066247	-0.052812	0.008246	0.140819	-0.016780
XSP21Jan22C456.00	CALL	456.00	$17.20	$23.80 / 10	$24.93 / 10	0	0	16.313296%	0.941987	-0.048029	0.007435	0.126966	0.222676
XSP21Jan22P456.00	PUT	456.00	$1.74	$0.99 / 610	$1.03 / 910	0	82	18.010347%	-0.058013	-0.047617	0.007435	0.126966	-0.014689
XSP21Jan22C455.00	CALL	455.00	$26.27	$24.73 / 10	$25.88 / 10	0	16	16.474289%	0.949410	-0.043140	0.006671	0.113929	0.224039
XSP21Jan22C454.00	CALL	454.00	$18.82	$25.68 / 10	$26.84 / 10	0	3	16.702854%	0.956069	-0.038569	0.005958	0.101742	0.225208
XSP21Jan22C453.00	CALL	453.00		$26.62 / 10	$27.79 / 10	0	0	16.830264%	0.962015	-0.034322	0.005295	0.090419	0.226195
XSP21Jan22P453.00	PUT	453.00	$2.07	$0.83 / 1,093	$0.87 / 661	0	883	18.818040%	-0.037985	-0.033912	0.005295	0.090419	-0.009609
XSP21Jan22C452.00	CALL	452.00	$16.72	$27.57 / 10	$28.75 / 10	0	53	17.001566%	0.967299	-0.030401	0.004683	0.079966	0.227013
XSP21Jan22P452.00	PUT	452.00	$1.34	$0.79 / 978	$0.83 / 1,127	0	169	19.124409%	-0.032701	-0.029992	0.004683	0.079966	-0.008270
XSP21Jan22C451.00	CALL	451.00	$24.71	$28.53 / 10	$29.72 / 10	0	2	17.219713%	0.971970	-0.026803	0.004121	0.070376	0.227676
XSP21Jan22C450.00	CALL	450.00	$28.27	$29.48 / 10	$30.68 / 10	0	119	17.330374%	0.976081	-0.023523	0.003609	0.061630	0.228197
XSP21Jan22C449.00	CALL	449.00		$30.44 / 10	$31.65 / 10	0	0	17.495086%	0.979680	-0.020549	0.003145	0.053705	0.228587
XSP21Jan22C448.00	CALL	448.00	$21.36	$31.41 / 10	$32.62 / 10	0	2	17.677220%	0.982816	-0.017871	0.002727	0.046565	0.228860
XSP21Jan22C447.00	CALL	447.00	$17.20	$32.37 / 10	$33.59 / 10	0	0	17.779304%	0.985534	-0.015472	0.002352	0.040172	0.229027
XSP21Jan22C446.00	CALL	446.00	$29.66	$33.34 / 10	$34.56 / 10	0	2	17.900889%	0.987878	-0.013337	0.002019	0.034481	0.229099
XSP21Jan22P446.00	PUT	446.00	$1.16	$0.58 / 1,292	$0.62 / 1,292	0	120	20.834043%	-0.012122	-0.012933	0.002019	0.034481	-0.003061
XSP21Jan22C445.00	CALL	445.00	$33.37	$34.31 / 10	$35.54 / 10	0	12	18.053170%	0.989890	-0.011447	0.001724	0.029446	0.229087
XSP21Jan22C444.00	CALL	444.00	$36.78	$35.28 / 10	$36.52 / 10	0	6	18.175601%	0.991608	-0.009785	0.001465	0.025018	0.229001
XSP21Jan22P444.00	PUT	444.00	$0.92	$0.53 / 1,359	$0.57 / 1,359	0	20	21.437323%	-0.008392	-0.009384	0.001465	0.025018	-0.002118
XSP21Jan22C443.00	CALL	443.00	$31.35	$36.25 / 10	$37.50 / 10	0	2	18.260357%	0.993067	-0.008332	0.001238	0.021146	0.228849
XSP21Jan22C442.00	CALL	442.00		$37.22 / 10	$38.48 / 10	0	0	18.302620%	0.994300	-0.007069	0.001041	0.017780	0.228640
XSP21Jan22P442.00	PUT	442.00	$5.13	$0.49 / 814	$0.52 / 1,214	0	10	22.036730%	-0.005700	-0.006669	0.001041	0.017780	-0.001438
XSP21Jan22C441.00	CALL	441.00	$17.15	$38.20 / 10	$39.46 / 10	0	2	18.390591%	0.995336	-0.005977	0.000871	0.014873	0.228381
XSP21Jan22P441.00	PUT	441.00	$0.94	$0.47 / 1,114	$0.50 / 1,392	0	22	22.342884%	-0.004664	-0.005579	0.000871	0.014873	-0.001177
XSP21Jan22C440.00	CALL	440.00	$17.37	$39.18 / 10	$40.44 / 10	0	1	18.436968%	0.996203	-0.005040	0.000725	0.012375	0.228079
XSP21Jan22C439.00	CALL	439.00		$40.16 / 10	$41.43 / 10	0	0	18.538823%	0.996924	-0.004239	0.000600	0.010242	0.227741
XSP21Jan22P439.00	PUT	439.00	$0.99	$0.43 / 1,425	$0.46 / 831	0	104	22.920440%	-0.003076	-0.003842	0.000600	0.010242	-0.000776
XSP21Jan22C438.00	CALL	438.00		$41.14 / 10	$42.41 / 10	0	0	18.490113%	0.997520	-0.003559	0.000494	0.008432	0.227371
XSP21Jan22C437.00	CALL	437.00		$42.12 / 10	$43.40 / 10	0	0	18.499187%	0.998011	-0.002985	0.000404	0.006904	0.226974
XSP21Jan22P437.00	PUT	437.00	$0.91	$0.40 / 1,458	$0.43 / 1,348	0	29	23.561226%	-0.001989	-0.002590	0.000404	0.006904	-0.000501
XSP21Jan22C436.00	CALL	436.00		$43.10 / 10	$44.39 / 10	0	0	18.450497%	0.998413	-0.002503	0.000329	0.005623	0.226555
XSP21Jan22P436.00	PUT	436.00	$1.03	$0.39 / 1,065	$0.42 / 1,491	0	1,384	23.923414%	-0.001587	-0.002109	0.000329	0.005623	-0.000400
XSP21Jan22C435.00	CALL	435.00	$31.68	$44.09 / 10	$45.38 / 10	0	2	18.503628%	0.998740	-0.002102	0.000267	0.004555	0.226117
XSP21Jan22C434.00	CALL	434.00		$45.07 / 10	$46.37 / 10	0	0	18.307440%	0.999005	-0.001769	0.000215	0.003669	0.225663
XSP21Jan22C433.00	CALL	433.00	$41.00	$46.06 / 10	$47.36 / 10	0	0	18.215934%	0.999218	-0.001494	0.000172	0.002939	0.225196
XSP21Jan22P433.00	PUT	433.00	$1.29	$0.35 / 1,524	$0.38 / 1,524	0	6	24.864635%	-0.000782	-0.001103	0.000172	0.002939	-0.000197
XSP21Jan22C432.00	CALL	432.00		$47.05 / 10	$48.35 / 10	0	0	18.024548%	0.999389	-0.001269	0.000137	0.002342	0.224719
XSP21Jan22C431.00	CALL	431.00	$27.50	$48.04 / 10	$49.34 / 10	0	0	17.670666%	0.999525	-0.001086	0.000109	0.001855	0.224233
XSP21Jan22P431.00	PUT	431.00	$0.53	$0.33 / 1,082	$0.36 / 1,524	0	28	25.537431%	-0.000475	-0.000696	0.000109	0.001855	-0.000120
XSP21Jan22C430.00	CALL	430.00	$34.68	$49.03 / 10	$50.33 / 10	0	2	17.003358%	0.999633	-0.000937	0.000086	0.001462	0.223739
XSP21Jan22P430.00	PUT	430.00	$0.58	$0.32 / 1,099	$0.35 / 1,558	0	680	25.868420%	-0.000367	-0.000548	0.000086	0.001462	-0.000093
XSP21Jan22C429.00	CALL	429.00		$50.02 / 10	$51.32 / 10	0	0	15.162468%	0.999717	-0.000817	0.000067	0.001145	0.223240
XSP21Jan22P429.00	PUT	429.00	$0.88	$0.31 / 1,399	$0.34 / 1,558	0	25	26.188879%	-0.000283	-0.000429	0.000067	0.001145	-0.000071
XSP21Jan22C428.00	CALL	428.00		$51.01 / 10	$52.32 / 10	0	0	22.247412%	0.999784	-0.000721	0.000052	0.000892	0.222736
XSP21Jan22P428.00	PUT	428.00	$1.13	$0.30 / 1,558	$0.33 / 1,558	0	122	26.504420%	-0.000216	-0.000335	0.000052	0.000892	-0.000054
XSP21Jan22C427.00	CALL	427.00		$52.00 / 10	$53.31 / 10	0	0	22.500528%	0.999836	-0.000645	0.000040	0.000691	0.222229
XSP21Jan22P427.00	PUT	427.00	$1.66	$0.29 / 1,591	$0.32 / 1,591	0	78	26.814129%	-0.000164	-0.000259	0.000040	0.000691	-0.000041
XSP21Jan22C426.00	CALL	426.00		$52.99 / 10	$54.30 / 10	0	0	22.576577%	0.999876	-0.000585	0.000031	0.000532	0.221718
XSP21Jan22P426.00	PUT	426.00	$1.04	$0.28 / 1,591	$0.31 / 1,591	0	46	27.118240%	-0.000124	-0.000199	0.000031	0.000532	-0.000031
XSP21Jan22C425.00	CALL	425.00	$47.48	$53.98 / 10	$55.29 / 10	0	1	22.798071%	0.999906	-0.000537	0.000024	0.000407	0.221206
XSP21Jan22P425.00	PUT	425.00	$0.45	$0.27 / 1,591	$0.30 / 1,216	0	254	27.413487%	-0.000094	-0.000153	0.000024	0.000407	-0.000024
XSP21Jan22C424.00	CALL	424.00	$47.00	$54.97 / 10	$56.29 / 10	0	1	22.816914%	0.999930	-0.000500	0.000018	0.000310	0.220691
XSP21Jan22P424.00	PUT	424.00	$1.51	$0.27 / 1,016	$0.30 / 1,591	0	111	27.864173%	-0.000070	-0.000116	0.000018	0.000310	-0.000018
XSP21Jan22C423.00	CALL	423.00		$55.96 / 10	$57.28 / 10	0	0	23.001651%	0.999948	-0.000470	0.000014	0.000234	0.220175
XSP21Jan22P423.00	PUT	423.00	$1.03	$0.26 / 1,624	$0.29 / 1,624	0	130	28.151075%	-0.000052	-0.000088	0.000014	0.000234	-0.000013
XSP21Jan22C422.00	CALL	422.00		$56.96 / 10	$58.27 / 10	0	0	22.940265%	0.999961	-0.000448	0.000010	0.000176	0.219658
XSP21Jan22P422.00	PUT	422.00	$0.63	$0.25 / 1,624	$0.28 / 1,624	0	205	28.430244%	-0.000039	-0.000066	0.000010	0.000176	-0.000010
XSP21Jan22C421.00	CALL	421.00		$57.95 / 10	$59.27 / 10	0	0	22.809704%	0.999972	-0.000430	0.000008	0.000132	0.219140
XSP21Jan22C420.00	CALL	420.00	$32.03	$58.94 / 10	$60.26 / 10	0	3	22.893967%	0.999979	-0.000416	0.000006	0.000098	0.218621
XSP21Jan22C419.00	CALL	419.00		$59.93 / 10	$61.25 / 10	0	0	22.946811%	0.999985	-0.000406	0.000004	0.000072	0.218102
XSP21Jan22P419.00	PUT	419.00	$0.93	$0.23 / 1,624	$0.26 / 1,624	0	29	29.409273%	-0.000015	-0.000027	0.000004	0.000072	-0.000004
XSP21Jan22C418.00	CALL	418.00		$60.93 / 10	$62.25 / 10	0	0	22.958056%	0.999989	-0.000398	0.000003	0.000053	0.217583
XSP21Jan22C417.00	CALL	417.00		$61.92 / 10	$63.24 / 10	0	0	22.459759%	0.999992	-0.000392	0.000002	0.000039	0.217063
XSP21Jan22P417.00	PUT	417.00	$2.03	$0.22 / 1,657	$0.25 / 1,657	0	14	30.103493%	-0.000008	-0.000015	0.000002	0.000039	-0.000002
XSP21Jan22C416.00	CALL	416.00		$62.29 / 52	$64.77 / 52	0	0	27.975763%	0.999994	-0.000387	0.000002	0.000028	0.216543
XSP21Jan22P416.00	PUT	416.00	$0.48	$0.21 / 1,657	$0.24 / 1,550	0	0	30.342550%	-0.000006	-0.000011	0.000002	0.000028	-0.000001
XSP21Jan22C415.00	CALL	415.00	$50.75	$63.29 / 52	$65.78 / 52	0	2	29.451589%	0.999996	-0.000383	0.000001	0.000020	0.216023
XSP21Jan22P415.00	PUT	415.00	$1.09	$0.21 / 1,350	$0.24 / 1,657	0	175	30.784927%	-0.000004	-0.000008	0.000001	0.000020	-0.000001
XSP21Jan22C414.00	CALL	414.00		$64.29 / 52	$66.78 / 52	0	0	28.349651%	0.999997	-0.000380	0.000001	0.000014	0.215502
XSP21Jan22P414.00	PUT	414.00	$0.51	$0.20 / 1,657	$0.23 / 1,657	0	72	31.013629%	-0.000003	-0.000005	0.000001	0.000014	-0.000001
XSP21Jan22C413.00	CALL	413.00		$65.28 / 52	$67.77 / 52	0	0	28.598286%	0.999998	-0.000377	0.000001	0.000010	0.214982
XSP21Jan22C412.00	CALL	412.00		$66.28 / 52	$68.76 / 52	0	0	30.350499%	0.999999	-0.000375	0.000001	0.000007	0.214462
XSP21Jan22P412.00	PUT	412.00	$1.10	$0.19 / 1,657	$0.22 / 1,657	0	4	31.667239%	-0.000001	-0.000003	0.000001	0.000007	0.000000
XSP21Jan22C411.00	CALL	411.00		$67.27 / 52	$69.76 / 52	0	0	29.068004%	0.999999	-0.000374	0.000001	0.000005	0.213941
XSP21Jan22C410.00	CALL	410.00	$51.61	$68.27 / 52	$70.75 / 52	0	3	29.097886%	0.999999	-0.000372	0.000001	0.000004	0.213421
XSP21Jan22P410.00	PUT	410.00	$0.29	$0.18 / 1,657	$0.21 / 1,657	0	385	32.310821%	-0.000001	-0.000001	0.000001	0.000004	0.000000
XSP21Jan22C409.00	CALL	409.00		$69.27 / 52	$71.75 / 52	0	0	29.500051%	1.000000	-0.000371	0.000001	0.000002	0.212900
XSP21Jan22P409.00	PUT	409.00	$1.67	$0.18 / 1,050	$0.20 / 1,150	0	4	32.625190%	-0.000001	-0.000001	0.000001	0.000002	0.000000
XSP21Jan22C408.00	CALL	408.00	$60.33	$70.26 / 52	$72.74 / 52	0	2	29.699559%	1.000000	-0.000370	0.000001	0.000002	0.212380
XSP21Jan22P408.00	PUT	408.00	$0.45	$0.17 / 1,657	$0.20 / 1,657	0	29	32.932062%	-0.000001	-0.000001	0.000001	0.000002	0.000000
XSP21Jan22C407.00	CALL	407.00		$71.26 / 52	$73.74 / 52	0	0	32.338860%	1.000000	-0.000368	0.000001	0.000001	0.211859
XSP21Jan22P407.00	PUT	407.00	$0.63	$0.17 / 1,250	$0.19 / 950	0	14	33.235973%	-0.000001	0.000000	0.000001	0.000001	0.000000
XSP21Jan22C406.00	CALL	406.00		$72.23 / 52	$74.71 / 52	0	0	30.061191%	1.000000	-0.000367	0.000001	0.000001	0.211339
XSP21Jan22P406.00	PUT	406.00	$1.03	$0.16 / 1,657	$0.19 / 1,657	0	14	33.538586%	-0.000001	0.000000	0.000001	0.000001	0.000000
XSP21Jan22C405.00	CALL	405.00		$73.25 / 52	$75.73 / 52	0	0	33.757562%	1.000000	-0.000366	0.000001	0.000001	0.210818
XSP21Jan22P405.00	PUT	405.00	$0.75	$0.16 / 1,450	$0.19 / 1,657	0	71	33.970628%	-0.000001	0.000000	0.000001	0.000001	0.000000
XSP21Jan22C404.00	CALL	404.00		$74.25 / 52	$76.72 / 52	0	0	30.362102%	1.000000	-0.000365	0.000001	0.000000	0.210298
XSP21Jan22P404.00	PUT	404.00	$1.22	$0.15 / 1,657	$0.18 / 1,657	0	1	34.127030%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C403.00	CALL	403.00		$75.24 / 52	$77.71 / 52	0	0	32.719295%	1.000000	-0.000364	0.000001	0.000000	0.209777
XSP21Jan22P403.00	PUT	403.00	$4.10	$0.15 / 1,657	$0.18 / 1,657	0	6	34.555276%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C402.00	CALL	402.00		$76.24 / 52	$78.71 / 52	0	0	30.588967%	1.000000	-0.000364	0.000001	0.000000	0.209257
XSP21Jan22P402.00	PUT	402.00	$0.51	$0.14 / 1,657	$0.17 / 1,450	0	12	34.690124%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C401.00	CALL	401.00		$77.24 / 52	$79.71 / 52	0	0	34.090885%	1.000000	-0.000363	0.000001	0.000000	0.208736
XSP21Jan22P401.00	PUT	401.00	$0.56	$0.14 / 1,657	$0.17 / 1,657	0	12	35.118479%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C400.00	CALL	400.00	$64.10	$78.23 / 52	$80.70 / 52	0	1	31.054806%	1.000000	-0.000362	0.000001	0.000000	0.208216
XSP21Jan22C399.00	CALL	399.00		$79.23 / 52	$81.69 / 52	0	0	33.778245%	1.000000	-0.000361	0.000001	0.000000	0.207695
XSP21Jan22P399.00	PUT	399.00	$0.23	$0.13 / 1,657	$0.16 / 1,657	0	1	35.660592%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C398.00	CALL	398.00		$80.23 / 52	$82.69 / 52	0	19	31.118735%	1.000000	-0.000360	0.000001	0.000000	0.207175
XSP21Jan22P398.00	PUT	398.00	$1.60	$0.13 / 1,657	$0.16 / 1,657	0	0	36.086612%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C397.00	CALL	397.00		$81.22 / 52	$83.68 / 52	0	0	34.152705%	1.000000	-0.000359	0.000001	0.000000	0.206654
XSP21Jan22P397.00	PUT	397.00	$0.49	$0.13 / 1,150	$0.15 / 1,150	0	51	36.347481%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C396.00	CALL	396.00		$82.22 / 52	$84.68 / 52	0	0	31.020726%	1.000000	-0.000358	0.000001	0.000000	0.206133
XSP21Jan22P396.00	PUT	396.00		$0.12 / 1,657	$0.15 / 1,657	0	0	36.600397%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C395.00	CALL	395.00		$83.22 / 52	$85.68 / 52	0	0	31.395325%	1.000000	-0.000357	0.000001	0.000000	0.205613
XSP21Jan22C394.00	CALL	394.00		$84.21 / 52	$86.67 / 52	0	0	30.667247%	1.000000	-0.000356	0.000001	0.000000	0.205092
XSP21Jan22P394.00	PUT	394.00		$0.12 / 1,050	$0.14 / 1,250	0	0	37.273564%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C393.00	CALL	393.00		$85.25 / 52	$87.66 / 52	0	0	31.031848%	1.000000	-0.000355	0.000001	0.000000	0.204572
XSP21Jan22P393.00	PUT	393.00		$0.11 / 1,657	$0.14 / 1,657	0	0	37.509457%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C392.00	CALL	392.00		$86.23 / 52	$88.64 / 52	0	0	36.441045%	1.000000	-0.000354	0.000001	0.000000	0.204051
XSP21Jan22P392.00	PUT	392.00	$1.22	$0.11 / 1,657	$0.14 / 1,657	0	2	37.936808%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C391.00	CALL	391.00		$87.23 / 52	$89.64 / 52	0	0	30.166469%	1.000000	-0.000354	0.000001	0.000000	0.203531
XSP21Jan22P391.00	PUT	391.00	$0.63	$0.11 / 1,050	$0.13 / 1,150	0	66	38.163853%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C390.00	CALL	390.00	$74.77	$88.22 / 52	$90.63 / 52	0	1	38.163665%	1.000000	-0.000353	0.000001	0.000000	0.203010
XSP21Jan22P390.00	PUT	390.00	$0.43	$0.10 / 1,657	$0.13 / 1,657	0	279	38.383841%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C385.00	CALL	385.00	$83.86	$93.21 / 52	$95.62 / 52	0	1	39.644578%	1.000000	-0.000348	0.000001	0.000000	0.200408
XSP21Jan22P385.00	PUT	385.00	$0.18	$0.09 / 1,657	$0.12 / 1,657	0	408	40.058890%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C380.00	CALL	380.00		$98.19 / 52	$100.60 / 52	0	0	41.235097%	1.000000	-0.000344	0.000001	0.000000	0.197805
XSP21Jan22P380.00	PUT	380.00	$0.14	$0.08 / 1,350	$0.10 / 950	0	266	41.416130%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C375.00	CALL	375.00		$103.18 / 52	$105.59 / 52	0	0	34.446756%	1.000000	-0.000339	0.000001	0.000000	0.195202
XSP21Jan22P375.00	PUT	375.00	$0.19	$0.07 / 1,250	$0.09 / 1,050	0	169	42.941694%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C370.00	CALL	370.00		$108.17 / 52	$110.58 / 52	0	0	43.826963%	1.000000	-0.000335	0.000001	0.000000	0.192599
XSP21Jan22P370.00	PUT	370.00	$0.45	$0.06 / 1,657	$0.08 / 1,050	0	73	44.381046%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C365.00	CALL	365.00		$113.16 / 52	$115.58 / 52	0	0	40.683916%	1.000000	-0.000330	0.000001	0.000000	0.189997
XSP21Jan22P365.00	PUT	365.00	$0.19	$0.05 / 1,657	$0.08 / 1,657	0	14	46.108881%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C360.00	CALL	360.00		$118.17 / 52	$120.58 / 52	0	0	46.189200%	1.000000	-0.000325	0.000001	0.000000	0.187394
XSP21Jan22P360.00	PUT	360.00	$0.49	$0.04 / 1,657	$0.07 / 1,657	0	5	47.372542%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C355.00	CALL	355.00	$114.40	$123.14 / 52	$125.55 / 52	0	4	47.048076%	1.000000	-0.000321	0.000001	0.000000	0.184791
XSP21Jan22P355.00	PUT	355.00	$0.58	$0.04 / 1,657	$0.06 / 1,657	0	1,217	48.989855%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C350.00	CALL	350.00		$128.14 / 52	$130.55 / 52	0	0	48.364409%	1.000000	-0.000316	0.000001	0.000000	0.182189
XSP21Jan22P350.00	PUT	350.00	$0.14	$0.03 / 1,657	$0.06 / 1,657	0	1,848	50.557213%	-0.000001	0.000000	0.000001	0.000000	0.000000