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

XSP.IN Option Chain

End of day data from January 4, 2022 for XSP.IN options expired on January 21, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $412.25 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP21Jan22C472.00	CALL	472.00	$11.83	$9.14 / 10	$10.61 / 10	86	141	12.861220%	0.695515	-0.145652	0.023412	0.372589	0.159329
XSP21Jan22P425.00	PUT	425.00	$0.28	$0.25 / 1,591	$0.28 / 1,216	76	254	27.710703%	-0.000053	-0.000091	0.000015	0.000233	-0.000013
XSP21Jan22C490.00	CALL	490.00	$0.69	$0.35 / 10	$0.69 / 425	26	125	8.346298%	0.245590	-0.130827	0.021054	0.335072	0.056998
XSP21Jan22C495.00	CALL	495.00	$0.24	$0.21 / 1,326	$0.25 / 1,326	22	74	9.062057%	0.155306	-0.099154	0.015959	0.253986	0.036123
XSP21Jan22C482.00	CALL	482.00	$3.46	$3.08 / 136	$3.15 / 136	21	126	10.116093%	0.436186	-0.163739	0.026342	0.419226	0.100767
XSP21Jan22C478.00	CALL	478.00	$5.92	$5.39 / 119	$5.45 / 119	21	174	11.106950%	0.542424	-0.164970	0.026533	0.422268	0.124940
XSP21Jan22P474.00	PUT	474.00	$3.17	$3.15 / 170	$3.59 / 10	20	1,136	13.379288%	-0.353468	-0.154216	0.024863	0.395692	-0.085349
XSP21Jan22P440.00	PUT	440.00	$0.49	$0.44 / 731	$0.77 / 150	19	753	24.404576%	-0.002868	-0.003648	0.000588	0.009353	-0.000684
XSP21Jan22P476.00	PUT	476.00	$3.56	$3.66 / 153	$3.72 / 153	18	5	12.281582%	-0.404787	-0.160758	0.025920	0.412518	-0.097866
XSP21Jan22P475.00	PUT	475.00	$3.30	$3.39 / 153	$3.46 / 153	17	71	12.590404%	-0.378888	-0.157816	0.025445	0.404948	-0.091544
XSP21Jan22P473.00	PUT	473.00	$3.33	$2.93 / 187	$2.99 / 187	17	65	13.207237%	-0.328634	-0.150002	0.024183	0.384862	-0.079304
XSP21Jan22P472.00	PUT	472.00	$3.12	$2.72 / 204	$2.79 / 204	17	27	13.510784%	-0.304485	-0.145225	0.023412	0.372589	-0.073434
XSP21Jan22P480.00	PUT	480.00	$5.64	$5.03 / 119	$5.11 / 119	15	63	11.159063%	-0.510902	-0.165389	0.026674	0.424512	-0.123877
XSP21Jan22C469.00	CALL	469.00	$13.95	$11.53 / 10	$13.19 / 10	15	26	13.711065%	0.762998	-0.128538	0.020651	0.328653	0.174217
XSP21Jan22C467.00	CALL	467.00	$15.48	$13.20 / 10	$14.96 / 10	15	47	14.256485%	0.803170	-0.115486	0.018546	0.295158	0.182950
XSP21Jan22P478.00	PUT	478.00	$4.75	$4.28 / 136	$4.34 / 136	14	204	11.694964%	-0.457576	-0.164538	0.026533	0.422268	-0.110782
XSP21Jan22P481.00	PUT	481.00	$5.99	$5.48 / 119	$5.55 / 119	13	147	10.926020%	-0.537468	-0.164708	0.026566	0.422797	-0.130422
XSP21Jan22P479.00	PUT	479.00	$5.14	$4.63 / 119	$4.71 / 119	13	61	11.417625%	-0.484232	-0.165334	0.026663	0.424339	-0.117321
XSP21Jan22P477.00	PUT	477.00	$4.42	$3.95 / 136	$4.02 / 136	13	92	11.984383%	-0.431056	-0.163007	0.026285	0.418313	-0.104287
XSP21Jan22P468.00	PUT	468.00	$1.96	$2.07 / 372	$2.13 / 530	13	38	14.754392%	-0.216398	-0.121706	0.019617	0.312205	-0.052080
XSP21Jan22P465.00	PUT	465.00	$1.72	$1.70 / 340	$1.75 / 540	10	73	15.651078%	-0.160939	-0.101362	0.016337	0.259996	-0.038679
XSP21Jan22P463.00	PUT	463.00	$1.83	$1.49 / 574	$1.54 / 474	10	45	16.226018%	-0.129490	-0.087558	0.014111	0.224576	-0.031095
XSP21Jan22P453.00	PUT	453.00	$0.77	$0.51 / 150	$1.17 / 150	10	883	19.113945%	-0.033709	-0.031099	0.005011	0.079751	-0.008067
XSP21Jan22C480.00	CALL	480.00	$4.52	$4.15 / 119	$4.22 / 119	9	64	10.586763%	0.489098	-0.165823	0.026674	0.424512	0.112831
XSP21Jan22C500.00	CALL	500.00	$0.13	$0.08 / 1,316	$0.11 / 1,591	8	91	9.613084%	0.090746	-0.067893	0.010929	0.173926	0.021145
XSP21Jan22P459.00	PUT	459.00	$1.17	$1.16 / 895	$1.21 / 895	8	1,063	17.387438%	-0.079713	-0.061538	0.009917	0.157825	-0.019113
XSP21Jan22P469.00	PUT	469.00	$2.58	$2.22 / 255	$2.27 / 255	6	224	14.446328%	-0.237002	-0.128114	0.020651	0.328653	-0.057067
XSP21Jan22C466.00	CALL	466.00	$15.20	$14.05 / 10	$15.86 / 10	6	744	14.519207%	0.821665	-0.108681	0.017449	0.277695	0.186926
XSP21Jan22P445.00	PUT	445.00	$0.67	$0.54 / 1,326	$0.58 / 1,326	6	56	21.450789%	-0.008194	-0.009293	0.001497	0.023829	-0.001957
XSP21Jan22P432.00	PUT	432.00	$0.33	$0.32 / 1,524	$0.35 / 1,524	5	15	25.499024%	-0.000403	-0.000604	0.000097	0.001549	-0.000096
XSP21Jan22C470.00	CALL	470.00	$12.98	$10.71 / 10	$12.32 / 10	4	3,678	13.423203%	0.741407	-0.134640	0.021635	0.344317	0.169480
XSP21Jan22P470.00	PUT	470.00	$2.71	$2.02 / 10	$2.77 / 10	4	189	14.119776%	-0.258593	-0.134216	0.021635	0.344317	-0.062298
XSP21Jan22P457.00	PUT	457.00	$1.03	$1.03 / 961	$1.07 / 493	4	118	17.947488%	-0.060930	-0.050043	0.008064	0.128341	-0.014600
XSP21Jan22C485.00	CALL	485.00	$2.03	$1.83 / 430	$1.90 / 430	2	86	9.550640%	0.359579	-0.155459	0.025013	0.398084	0.083228
XSP21Jan22C475.00	CALL	475.00	$8.93	$6.91 / 10	$8.18 / 10	2	177	11.995269%	0.621112	-0.158245	0.025445	0.404948	0.142699
XSP21Jan22C465.00	CALL	465.00	$17.32	$14.91 / 10	$16.77 / 10	2	18	14.781742%	0.839061	-0.101783	0.016337	0.259996	0.190632
XSP21Jan22P460.00	PUT	460.00	$1.22	$1.24 / 425	$1.28 / 525	2	147	17.102850%	-0.090574	-0.067719	0.010913	0.173682	-0.021725
XSP21Jan22P450.00	PUT	450.00	$0.77	$0.70 / 712	$0.73 / 612	2	79	19.974585%	-0.020580	-0.020592	0.003318	0.052804	-0.004921
XSP21Jan22C505.00	CALL	505.00	$0.39	$0.03 / 1,657	$0.06 / 1,657	1	29	10.335694%	0.048941	-0.042127	0.006782	0.107927	0.011421
XSP21Jan22C481.00	CALL	481.00	$3.90	$3.59 / 136	$3.66 / 136	1	85	10.337161%	0.462532	-0.165143	0.026566	0.422797	0.106780
XSP21Jan22P466.00	PUT	466.00	$1.70	$1.81 / 629	$1.87 / 629	1	19	15.352853%	-0.178335	-0.108260	0.017449	0.277695	-0.042879
XSP21Jan22P464.00	PUT	464.00	$1.78	$1.59 / 557	$1.64 / 457	1	112	15.935788%	-0.144656	-0.094440	0.015221	0.242235	-0.034751
XSP21Jan22P419.00	PUT	419.00	$0.29	$0.21 / 1,657	$0.24 / 1,657	1	29	29.700618%	-0.000007	-0.000014	0.000002	0.000036	-0.000002
XSP21Jan22P409.00	PUT	409.00	$0.61		$0.50 / 150	1	4	38.951071%	-0.000001	0.000000	0.000001	0.000001	0.000000
XSP21Jan22P403.00	PUT	403.00	$0.16	$0.13 / 1,657	$0.16 / 1,657	1	6	34.776710%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P395.00	PUT	395.00	$0.17	$0.10 / 1,657	$0.13 / 1,657	1	13,718	37.163380%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P350.00	PUT	350.00	$0.04	$0.03 / 1,150	$0.05 / 1,783	1	1,848	51.244169%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C510.00	CALL	510.00	$0.08		$0.35 / 150	0	174	16.608208%	0.024357	-0.023757	0.003825	0.060868	0.005691
XSP21Jan22P510.00	PUT	510.00		$29.70 / 156	$31.97 / 104	0	0	14.887199%	-0.975643	-0.023296	0.003825	0.060868	-0.245812
XSP21Jan22P505.00	PUT	505.00	$36.53	$24.73 / 156	$26.99 / 104	0	1	13.206069%	-0.951059	-0.041670	0.006782	0.107927	-0.237616
XSP21Jan22P500.00	PUT	500.00		$19.78 / 156	$22.04 / 104	0	0	11.595714%	-0.909254	-0.067441	0.010929	0.173926	-0.225427
XSP21Jan22P495.00	PUT	495.00		$14.89 / 10	$17.30 / 104	0	0	10.589981%	-0.844694	-0.098707	0.015959	0.253986	-0.207982
XSP21Jan22P490.00	PUT	490.00	$11.54	$10.46 / 10	$12.65 / 10	0	1	9.987876%	-0.754410	-0.130384	0.021054	0.335072	-0.184642
XSP21Jan22P485.00	PUT	485.00	$20.83	$6.93 / 10	$8.57 / 10	0	1	10.207766%	-0.640421	-0.155020	0.025013	0.398084	-0.155946
XSP21Jan22C484.00	CALL	484.00	$2.47	$2.21 / 187	$2.26 / 187	0	17	9.724297%	0.384605	-0.158861	0.025560	0.406779	0.088967
XSP21Jan22P484.00	PUT	484.00	$7.60	$6.36 / 10	$7.87 / 10	0	47	10.336560%	-0.615395	-0.158424	0.025560	0.406779	-0.149714
XSP21Jan22C483.00	CALL	483.00	$2.63	$2.62 / 170	$2.69 / 170	0	35	9.919753%	0.410174	-0.161635	0.026005	0.413860	0.094821
XSP21Jan22P483.00	PUT	483.00	$6.91	$5.84 / 10	$7.23 / 10	0	80	10.510135%	-0.589826	-0.161198	0.026005	0.413860	-0.143367
XSP21Jan22P482.00	PUT	482.00	$6.56	$5.97 / 102	$6.03 / 102	0	130	10.703253%	-0.563814	-0.163303	0.026342	0.419226	-0.136927
XSP21Jan22C479.00	CALL	479.00	$5.22	$4.75 / 119	$4.82 / 119	0	38	10.845382%	0.515768	-0.165767	0.026663	0.424339	0.118894
XSP21Jan22C477.00	CALL	477.00	$5.40	$6.06 / 119	$6.14 / 119	0	141	11.400341%	0.568944	-0.163438	0.026285	0.418313	0.130942
XSP21Jan22C476.00	CALL	476.00	$5.85	$6.22 / 10	$7.41 / 10	0	81	11.712022%	0.595213	-0.161188	0.025920	0.412518	0.136870
XSP21Jan22C474.00	CALL	474.00	$9.23	$7.63 / 10	$8.97 / 10	0	34	12.282065%	0.646532	-0.154645	0.024863	0.395692	0.148401
XSP21Jan22C473.00	CALL	473.00	$9.34	$8.37 / 10	$9.78 / 10	0	106	12.565564%	0.671366	-0.150430	0.024183	0.384862	0.153952
XSP21Jan22C471.00	CALL	471.00	$10.16	$9.92 / 10	$11.46 / 10	0	26	13.152451%	0.718889	-0.140367	0.022559	0.359020	0.164511
XSP21Jan22P471.00	PUT	471.00	$3.23	$2.54 / 321	$2.60 / 221	0	23	13.823886%	-0.281111	-0.139942	0.022559	0.359020	-0.067759
XSP21Jan22C468.00	CALL	468.00	$14.87	$12.36 / 10	$14.07 / 10	0	44	13.987008%	0.783602	-0.122129	0.019617	0.312205	0.178711
XSP21Jan22P467.00	PUT	467.00	$2.32	$1.94 / 306	$1.99 / 406	0	114	15.054260%	-0.196830	-0.115064	0.018546	0.295158	-0.047348
XSP21Jan22C464.00	CALL	464.00	$15.75	$15.78 / 10	$17.69 / 10	0	728	15.044979%	0.855344	-0.094860	0.015221	0.242235	0.194067
XSP21Jan22C463.00	CALL	463.00	$17.67	$16.66 / 10	$18.61 / 10	0	90	15.294531%	0.870510	-0.087976	0.014111	0.224576	0.197230
XSP21Jan22C462.00	CALL	462.00	$14.90	$17.55 / 10	$19.53 / 10	0	4	15.529291%	0.884567	-0.081192	0.013018	0.207174	0.200124
XSP21Jan22P462.00	PUT	462.00	$2.33	$1.40 / 591	$1.45 / 762	0	70	16.527991%	-0.115433	-0.080775	0.013018	0.207174	-0.027708
XSP21Jan22C461.00	CALL	461.00	$11.47	$18.45 / 10	$20.46 / 10	0	2	15.775164%	0.897530	-0.074562	0.011949	0.190168	0.202752
XSP21Jan22P461.00	PUT	461.00	$1.61	$1.31 / 795	$1.36 / 608	0	24	16.797018%	-0.102470	-0.074146	0.011949	0.190168	-0.024587
XSP21Jan22C460.00	CALL	460.00	$19.67	$19.35 / 10	$21.40 / 10	0	54	16.011480%	0.909426	-0.068135	0.010913	0.173682	0.205121
XSP21Jan22C459.00	CALL	459.00	$22.25	$20.26 / 10	$22.34 / 10	0	37	16.239275%	0.920287	-0.061953	0.009917	0.157825	0.207239
XSP21Jan22C458.00	CALL	458.00	$18.11	$21.18 / 10	$23.29 / 10	0	2	16.491178%	0.930153	-0.056050	0.008966	0.142686	0.209118
XSP21Jan22P458.00	PUT	458.00	$1.65	$1.09 / 928	$1.14 / 928	0	98	17.668113%	-0.069847	-0.055636	0.008966	0.142686	-0.016742
XSP21Jan22C457.00	CALL	457.00	$13.95	$22.10 / 10	$24.24 / 10	0	5	16.710513%	0.939070	-0.050456	0.008064	0.128341	0.210767
XSP21Jan22C456.00	CALL	456.00	$17.20	$23.03 / 10	$25.19 / 10	0	0	16.930780%	0.947088	-0.045193	0.007216	0.114843	0.212199
XSP21Jan22P456.00	PUT	456.00	$1.74	$0.97 / 994	$1.01 / 510	0	82	18.232848%	-0.052912	-0.044781	0.007216	0.114843	-0.012674
XSP21Jan22C455.00	CALL	455.00	$26.27	$23.96 / 10	$26.15 / 10	0	16	17.150986%	0.954260	-0.040276	0.006424	0.102233	0.213427
XSP21Jan22P455.00	PUT	455.00	$1.14	$0.92 / 627	$0.96 / 1,027	0	1,799	18.544210%	-0.045740	-0.039864	0.006424	0.102233	-0.010953
XSP21Jan22C454.00	CALL	454.00	$18.82	$24.90 / 10	$27.11 / 10	0	3	17.375502%	0.960642	-0.035713	0.005689	0.090533	0.214465
XSP21Jan22P454.00	PUT	454.00	$1.15	$0.87 / 644	$0.91 / 1,060	0	120	18.840048%	-0.039358	-0.035303	0.005689	0.090533	-0.009422
XSP21Jan22C453.00	CALL	453.00		$25.84 / 10	$28.07 / 10	0	0	17.571056%	0.966291	-0.031508	0.005011	0.079751	0.215326
XSP21Jan22C452.00	CALL	452.00	$16.72	$26.79 / 10	$29.04 / 10	0	53	17.812444%	0.971266	-0.027659	0.004391	0.069882	0.216026
XSP21Jan22P452.00	PUT	452.00	$1.34	$0.78 / 578	$0.81 / 578	0	169	19.397859%	-0.028734	-0.027251	0.004391	0.069882	-0.006875
XSP21Jan22C451.00	CALL	451.00	$24.71	$27.74 / 10	$30.01 / 10	0	2	18.030903%	0.975624	-0.024160	0.003827	0.060909	0.216577
XSP21Jan22P451.00	PUT	451.00	$1.00	$0.73 / 1,160	$0.77 / 595	0	38	19.662712%	-0.024376	-0.023752	0.003827	0.060909	-0.005831
XSP21Jan22C450.00	CALL	450.00	$28.27	$28.69 / 10	$30.98 / 10	0	119	18.221307%	0.979420	-0.020999	0.003318	0.052804	0.216993
XSP21Jan22C449.00	CALL	449.00		$29.64 / 10	$31.95 / 10	0	0	18.385727%	0.982710	-0.018162	0.002861	0.045531	0.217287
XSP21Jan22P449.00	PUT	449.00	$1.03	$0.66 / 1,226	$0.70 / 1,226	0	102	20.269415%	-0.017290	-0.017756	0.002861	0.045531	-0.004134
XSP21Jan22C448.00	CALL	448.00	$21.36	$30.60 / 10	$32.92 / 10	0	2	18.565008%	0.985546	-0.015632	0.002454	0.039047	0.217473
XSP21Jan22P448.00	PUT	448.00	$0.91	$0.32 / 150	$0.97 / 150	0	4	20.549432%	-0.014454	-0.015227	0.002454	0.039047	-0.003455
XSP21Jan22C447.00	CALL	447.00	$17.20	$31.56 / 10	$33.90 / 10	0	0	18.763958%	0.987977	-0.013392	0.002093	0.033304	0.217562
XSP21Jan22P447.00	PUT	447.00	$0.76	$0.60 / 863	$0.63 / 663	0	242	20.852425%	-0.012023	-0.012988	0.002093	0.033304	-0.002873
XSP21Jan22C446.00	CALL	446.00	$29.66	$32.53 / 10	$34.87 / 10	0	2	18.936112%	0.990049	-0.011420	0.001775	0.028249	0.217564
XSP21Jan22P446.00	PUT	446.00	$1.16	$0.57 / 1,292	$0.61 / 1,292	0	120	21.178972%	-0.009951	-0.011017	0.001775	0.028249	-0.002377
XSP21Jan22C445.00	CALL	445.00	$33.37	$33.49 / 10	$35.85 / 10	0	12	19.084935%	0.991806	-0.009695	0.001497	0.023829	0.217491
XSP21Jan22C444.00	CALL	444.00	$36.78	$34.46 / 10	$36.83 / 10	0	6	19.260586%	0.993288	-0.008197	0.001256	0.019989	0.217352
XSP21Jan22P444.00	PUT	444.00	$0.92	$0.52 / 1,097	$0.55 / 797	0	20	21.752985%	-0.006712	-0.007796	0.001256	0.019989	-0.001603
XSP21Jan22C443.00	CALL	443.00	$31.35	$35.43 / 10	$37.82 / 10	0	2	19.473984%	0.994530	-0.006903	0.001048	0.016674	0.217156
XSP21Jan22P443.00	PUT	443.00	$0.59	$0.50 / 697	$0.53 / 1,359	0	320	22.085306%	-0.005470	-0.006503	0.001048	0.016674	-0.001306
XSP21Jan22C442.00	CALL	442.00		$36.40 / 10	$38.80 / 10	0	0	19.599907%	0.995565	-0.005793	0.000869	0.013830	0.216910
XSP21Jan22P442.00	PUT	442.00	$5.13	$0.47 / 1,392	$0.51 / 1,392	0	10	22.361302%	-0.004435	-0.005394	0.000869	0.013830	-0.001059
XSP21Jan22C441.00	CALL	441.00	$17.15	$37.39 / 104	$39.86 / 156	0	2	20.396263%	0.996424	-0.004847	0.000717	0.011406	0.216622
XSP21Jan22P441.00	PUT	441.00	$0.94	$0.45 / 1,392	$0.49 / 1,392	0	22	22.671908%	-0.003576	-0.004448	0.000717	0.011406	-0.000854
XSP21Jan22C440.00	CALL	440.00	$17.37	$38.40 / 134	$40.81 / 156	0	1	20.582871%	0.997132	-0.004046	0.000588	0.009353	0.216298
XSP21Jan22C439.00	CALL	439.00		$39.36 / 104	$41.77 / 104	0	0	20.427754%	0.997712	-0.003371	0.000479	0.007626	0.215944
XSP21Jan22P439.00	PUT	439.00	$0.99	$0.10 / 150	$0.75 / 150	0	104	23.203314%	-0.002288	-0.002974	0.000479	0.007626	-0.000546
XSP21Jan22C438.00	CALL	438.00		$40.35 / 104	$42.75 / 104	0	0	20.620254%	0.998184	-0.002807	0.000388	0.006182	0.215563
XSP21Jan22P438.00	PUT	438.00	$0.49	$0.08 / 150	$0.74 / 150	0	6	23.529914%	-0.001816	-0.002411	0.000388	0.006182	-0.000433
XSP21Jan22C437.00	CALL	437.00		$41.33 / 104	$43.73 / 104	0	0	20.703502%	0.998567	-0.002338	0.000313	0.004981	0.215162
XSP21Jan22P437.00	PUT	437.00	$0.91	$0.39 / 748	$0.42 / 1,458	0	29	23.958856%	-0.001433	-0.001943	0.000313	0.004981	-0.000342
XSP21Jan22C436.00	CALL	436.00		$42.32 / 104	$44.72 / 104	0	0	20.945846%	0.998876	-0.001951	0.000251	0.003991	0.214742
XSP21Jan22P436.00	PUT	436.00	$1.03	$0.37 / 1,491	$0.40 / 1,465	0	1,384	24.216736%	-0.001124	-0.001556	0.000251	0.003991	-0.000268
XSP21Jan22C435.00	CALL	435.00	$31.68	$43.31 / 104	$45.70 / 104	0	2	21.069671%	0.999123	-0.001633	0.000200	0.003178	0.214308
XSP21Jan22P435.00	PUT	435.00	$0.49	$0.36 / 1,165	$0.39 / 1,491	0	49	24.577944%	-0.000877	-0.001240	0.000200	0.003178	-0.000209
XSP21Jan22C434.00	CALL	434.00		$44.32 / 104	$46.71 / 156	0	0	21.710040%	0.999319	-0.001374	0.000158	0.002516	0.213862
XSP21Jan22P434.00	PUT	434.00	$0.42	$0.34 / 1,524	$0.38 / 1,524	0	198	24.874511%	-0.000681	-0.000981	0.000158	0.002516	-0.000162
XSP21Jan22C433.00	CALL	433.00	$41.00	$45.31 / 104	$47.70 / 156	0	0	21.925580%	0.999475	-0.001164	0.000124	0.001980	0.213406
XSP21Jan22P433.00	PUT	433.00	$1.29	$0.02 / 150	$0.67 / 150	0	6	25.159092%	-0.000525	-0.000772	0.000124	0.001980	-0.000125
XSP21Jan22C432.00	CALL	432.00		$46.28 / 104	$48.66 / 104	0	0	21.505347%	0.999597	-0.000995	0.000097	0.001549	0.212942
XSP21Jan22C431.00	CALL	431.00	$27.50	$47.27 / 104	$49.65 / 104	0	0	21.642067%	0.999693	-0.000859	0.000076	0.001204	0.212471
XSP21Jan22P431.00	PUT	431.00	$0.53	$0.31 / 1,558	$0.34 / 1,558	0	28	25.837992%	-0.000307	-0.000470	0.000076	0.001204	-0.000073
XSP21Jan22C430.00	CALL	430.00	$34.68	$48.28 / 104	$50.66 / 156	0	2	22.337016%	0.999767	-0.000752	0.000058	0.000930	0.211996
XSP21Jan22P430.00	PUT	430.00	$0.58	$0.30 / 1,558	$0.33 / 1,558	0	680	26.166142%	-0.000233	-0.000363	0.000058	0.000930	-0.000056
XSP21Jan22C429.00	CALL	429.00		$49.25 / 133	$51.63 / 104	0	0	21.831395%	0.999824	-0.000667	0.000045	0.000715	0.211516
XSP21Jan22P429.00	PUT	429.00	$0.88	$0.29 / 1,558	$0.32 / 1,558	0	25	26.488975%	-0.000176	-0.000279	0.000045	0.000715	-0.000042
XSP21Jan22C428.00	CALL	428.00		$50.24 / 104	$52.62 / 104	0	0	21.869813%	0.999868	-0.000600	0.000034	0.000545	0.211034
XSP21Jan22P428.00	PUT	428.00	$1.13	$0.28 / 1,591	$0.31 / 1,591	0	122	26.805819%	-0.000132	-0.000213	0.000034	0.000545	-0.000031
XSP21Jan22C427.00	CALL	427.00		$51.24 / 133	$53.61 / 104	0	0	22.072320%	0.999902	-0.000547	0.000026	0.000414	0.210549
XSP21Jan22P427.00	PUT	427.00	$1.66	$0.27 / 1,591	$0.30 / 1,591	0	78	27.113739%	-0.000098	-0.000161	0.000026	0.000414	-0.000023
XSP21Jan22C426.00	CALL	426.00		$52.25 / 104	$54.62 / 156	0	0	22.858912%	0.999927	-0.000507	0.000020	0.000312	0.210061
XSP21Jan22P426.00	PUT	426.00	$1.04	$0.26 / 1,591	$0.29 / 1,591	0	46	27.414862%	-0.000073	-0.000122	0.000020	0.000312	-0.000017
XSP21Jan22C425.00	CALL	425.00	$47.48	$53.22 / 104	$55.59 / 104	0	1	21.927116%	0.999947	-0.000475	0.000015	0.000233	0.209573
XSP21Jan22C424.00	CALL	424.00	$47.00	$54.22 / 104	$56.58 / 104	0	1	22.032369%	0.999961	-0.000451	0.000011	0.000174	0.209083
XSP21Jan22P424.00	PUT	424.00	$1.51	$0.25 / 933	$0.28 / 1,624	0	111	28.166991%	-0.000039	-0.000068	0.000011	0.000174	-0.000009
XSP21Jan22C423.00	CALL	423.00		$55.24 / 104	$57.60 / 156	0	0	23.436019%	0.999972	-0.000433	0.000008	0.000128	0.208593
XSP21Jan22P423.00	PUT	423.00	$1.03	$0.24 / 1,624	$0.27 / 1,624	0	130	28.449669%	-0.000028	-0.000050	0.000008	0.000128	-0.000007
XSP21Jan22C422.00	CALL	422.00		$56.23 / 104	$58.59 / 156	0	0	23.345158%	0.999979	-0.000418	0.000006	0.000094	0.208101
XSP21Jan22P422.00	PUT	422.00	$0.63	$0.23 / 1,624	$0.26 / 1,624	0	205	28.728557%	-0.000021	-0.000037	0.000006	0.000094	-0.000005
XSP21Jan22C421.00	CALL	421.00		$57.22 / 104	$59.58 / 156	0	0	23.170160%	0.999985	-0.000407	0.000004	0.000069	0.207610
XSP21Jan22P421.00	PUT	421.00	$0.35	$0.22 / 1,624	$0.25 / 1,233	0	8	28.990480%	-0.000015	-0.000027	0.000004	0.000069	-0.000004
XSP21Jan22C420.00	CALL	420.00	$32.03	$58.20 / 104	$60.55 / 104	0	3	21.507435%	0.999990	-0.000399	0.000003	0.000050	0.207117
XSP21Jan22P420.00	PUT	420.00	$0.33	$0.22 / 1,550	$0.25 / 1,657	0	12,688	29.446351%	-0.000010	-0.000019	0.000003	0.000050	-0.000002
XSP21Jan22C419.00	CALL	419.00		$59.22 / 52	$61.57 / 156	0	0	23.608056%	0.999993	-0.000393	0.000002	0.000036	0.206625
XSP21Jan22C418.00	CALL	418.00		$60.21 / 104	$62.56 / 156	0	0	23.220105%	0.999995	-0.000388	0.000002	0.000026	0.206132
XSP21Jan22P418.00	PUT	418.00	$0.27	$0.21 / 850	$0.55 / 10	0	10	32.814752%	-0.000005	-0.000010	0.000002	0.000026	-0.000001
XSP21Jan22C417.00	CALL	417.00		$61.20 / 104	$63.55 / 156	0	0	22.569934%	0.999996	-0.000384	0.000001	0.000018	0.205640
XSP21Jan22P417.00	PUT	417.00	$2.03	$0.20 / 1,657	$0.23 / 1,657	0	14	30.394826%	-0.000004	-0.000007	0.000001	0.000018	-0.000001
XSP21Jan22C416.00	CALL	416.00		$62.18 / 104	$64.52 / 104	0	0	26.564019%	0.999997	-0.000381	0.000001	0.000013	0.205147
XSP21Jan22P416.00	PUT	416.00	$0.48	$0.19 / 1,657	$0.22 / 1,657	0	0	30.625396%	-0.000003	-0.000005	0.000001	0.000013	-0.000001
XSP21Jan22C415.00	CALL	415.00	$50.75	$63.20 / 104	$65.54 / 156	0	2	22.588922%	0.999998	-0.000379	0.000001	0.000009	0.204654
XSP21Jan22P415.00	PUT	415.00	$1.09	$0.19 / 1,450	$0.21 / 850	0	175	30.959275%	-0.000002	-0.000004	0.000001	0.000009	0.000000
XSP21Jan22C414.00	CALL	414.00		$64.17 / 104	$66.51 / 104	0	0	26.855241%	0.999999	-0.000377	0.000001	0.000006	0.204161
XSP21Jan22P414.00	PUT	414.00	$0.51	$0.18 / 1,657	$0.21 / 1,657	0	72	31.294251%	-0.000001	-0.000002	0.000001	0.000006	0.000000
XSP21Jan22C413.00	CALL	413.00		$65.16 / 104	$67.50 / 104	0	0	27.998333%	0.999999	-0.000375	0.000001	0.000004	0.203668
XSP21Jan22P413.00	PUT	413.00	$0.24		$0.52 / 150	0	42	37.205511%	-0.000001	-0.000002	0.000001	0.000004	0.000000
XSP21Jan22C412.00	CALL	412.00		$66.18 / 132	$68.52 / 156	0	0	27.910291%	0.999999	-0.000374	0.000001	0.000003	0.203175
XSP21Jan22P412.00	PUT	412.00	$1.10	$0.17 / 1,657	$0.20 / 1,657	0	4	31.938554%	-0.000001	-0.000001	0.000001	0.000003	0.000000
XSP21Jan22C411.00	CALL	411.00		$67.16 / 104	$69.49 / 104	0	0	27.114766%	1.000000	-0.000372	0.000001	0.000002	0.202682
XSP21Jan22P411.00	PUT	411.00	$0.23	$0.17 / 950	$0.19 / 1,250	0	1	32.257948%	-0.000001	-0.000001	0.000001	0.000002	0.000000
XSP21Jan22C410.00	CALL	410.00	$51.61	$68.18 / 104	$70.51 / 156	0	3	28.705958%	1.000000	-0.000371	0.000001	0.000001	0.202188
XSP21Jan22P410.00	PUT	410.00	$0.29	$0.16 / 1,657	$0.19 / 1,657	0	385	32.572717%	-0.000001	-0.000001	0.000001	0.000001	0.000000
XSP21Jan22C409.00	CALL	409.00		$69.15 / 104	$71.48 / 104	0	0	27.112932%	1.000000	-0.000370	0.000001	0.000001	0.201695
XSP21Jan22C408.00	CALL	408.00	$60.33	$70.17 / 104	$72.49 / 156	0	2	28.615077%	1.000000	-0.000369	0.000001	0.000001	0.201202
XSP21Jan22P408.00	PUT	408.00	$0.45	$0.15 / 1,657	$0.18 / 1,657	0	29	33.182230%	-0.000001	0.000000	0.000001	0.000001	0.000000
XSP21Jan22C407.00	CALL	407.00		$71.16 / 104	$73.49 / 156	0	0	27.406202%	1.000000	-0.000368	0.000001	0.000000	0.200709
XSP21Jan22P407.00	PUT	407.00	$0.63	$0.15 / 1,450	$0.17 / 850	0	14	33.480116%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C406.00	CALL	406.00		$72.16 / 104	$74.48 / 156	0	0	28.664533%	1.000000	-0.000367	0.000001	0.000000	0.200216
XSP21Jan22P406.00	PUT	406.00	$1.03	$0.14 / 1,657	$0.17 / 1,657	0	14	33.772136%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C405.00	CALL	405.00		$73.13 / 104	$75.46 / 104	0	0	26.980360%	1.000000	-0.000366	0.000001	0.000000	0.199723
XSP21Jan22P405.00	PUT	405.00	$0.75	$0.14 / 1,657	$0.17 / 1,657	0	71	34.210608%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C404.00	CALL	404.00		$74.15 / 104	$76.47 / 156	0	0	29.432069%	1.000000	-0.000365	0.000001	0.000000	0.199230
XSP21Jan22P404.00	PUT	404.00	$1.22	$0.13 / 1,657	$0.16 / 1,550	0	1	34.337444%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C403.00	CALL	403.00		$75.13 / 104	$77.45 / 104	0	0	25.838205%	1.000000	-0.000364	0.000001	0.000000	0.198736
XSP21Jan22C402.00	CALL	402.00		$76.15 / 104	$78.46 / 156	0	0	29.277332%	1.000000	-0.000363	0.000001	0.000000	0.198243
XSP21Jan22P402.00	PUT	402.00	$0.51	$0.13 / 1,350	$0.15 / 850	0	12	35.049316%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C401.00	CALL	401.00		$77.14 / 104	$79.46 / 156	0	0	24.710555%	1.000000	-0.000363	0.000001	0.000000	0.197750
XSP21Jan22P401.00	PUT	401.00	$0.56	$0.12 / 1,657	$0.15 / 1,657	0	12	35.315529%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C400.00	CALL	400.00	$64.10	$78.14 / 104	$80.45 / 156	0	1	27.976302%	1.000000	-0.000362	0.000001	0.000000	0.197257
XSP21Jan22P400.00	PUT	400.00	$0.20	$0.12 / 1,657	$0.15 / 1,657	0	243	35.750151%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C399.00	CALL	399.00		$79.12 / 132	$81.43 / 104	0	0	29.177745%	1.000000	-0.000361	0.000001	0.000000	0.196764
XSP21Jan22P399.00	PUT	399.00	$0.23	$0.12 / 1,250	$0.14 / 1,050	0	1	36.008473%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C398.00	CALL	398.00		$80.13 / 104	$82.45 / 156	0	19	28.690472%	1.000000	-0.000360	0.000001	0.000000	0.196271
XSP21Jan22P398.00	PUT	398.00	$1.60	$0.11 / 1,657	$0.14 / 1,657	0	0	36.258816%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C397.00	CALL	397.00		$81.11 / 104	$83.42 / 104	0	0	26.032701%	1.000000	-0.000359	0.000001	0.000000	0.195778
XSP21Jan22P397.00	PUT	397.00	$0.49	$0.11 / 1,657	$0.14 / 1,657	0	51	36.691756%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C396.00	CALL	396.00		$82.13 / 104	$84.44 / 156	0	0	26.364810%	1.000000	-0.000358	0.000001	0.000000	0.195284
XSP21Jan22P396.00	PUT	396.00		$0.11 / 1,250	$0.13 / 950	0	0	36.933286%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C395.00	CALL	395.00		$83.10 / 104	$85.41 / 104	0	0	26.697705%	1.000000	-0.000357	0.000001	0.000000	0.194791
XSP21Jan22C394.00	CALL	394.00		$84.07 / 104	$86.41 / 104	0	0	33.473801%	1.000000	-0.000356	0.000001	0.000000	0.194298
XSP21Jan22P394.00	PUT	394.00		$0.10 / 1,657	$0.13 / 1,657	0	0	37.596975%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C393.00	CALL	393.00		$85.14 / 104	$87.40 / 156	0	0	29.338043%	1.000000	-0.000355	0.000001	0.000000	0.193805
XSP21Jan22P393.00	PUT	393.00		$0.10 / 1,550	$0.13 / 1,657	0	0	38.029019%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C392.00	CALL	392.00		$86.12 / 132	$88.38 / 104	0	0	31.897628%	1.000000	-0.000354	0.000001	0.000000	0.193312
XSP21Jan22P392.00	PUT	392.00	$1.22	$0.09 / 1,657	$0.12 / 1,550	0	2	38.032883%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C391.00	CALL	391.00		$87.14 / 104	$89.40 / 156	0	0	30.164567%	1.000000	-0.000354	0.000001	0.000000	0.192819
XSP21Jan22P391.00	PUT	391.00	$0.63	$0.09 / 1,657	$0.12 / 1,662	0	66	38.459980%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C390.00	CALL	390.00	$74.77	$88.13 / 104	$90.39 / 156	0	1	29.898747%	1.000000	-0.000353	0.000001	0.000000	0.192326
XSP21Jan22P390.00	PUT	390.00	$0.43	$0.09 / 1,657	$0.12 / 1,662	0	279	38.887923%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C385.00	CALL	385.00	$83.86	$93.12 / 104	$95.38 / 156	0	1	33.773598%	1.000000	-0.000348	0.000001	0.000000	0.189860
XSP21Jan22P385.00	PUT	385.00	$0.18	$0.08 / 1,657	$0.10 / 1,355	0	408	40.302020%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C380.00	CALL	380.00		$98.11 / 104	$100.37 / 156	0	0	33.393254%	1.000000	-0.000344	0.000001	0.000000	0.187394
XSP21Jan22P380.00	PUT	380.00	$0.14	$0.07 / 1,657	$0.09 / 1,555	0	266	41.871980%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C375.00	CALL	375.00		$103.09 / 132	$105.36 / 156	0	0	40.479941%	1.000000	-0.000339	0.000001	0.000000	0.184928
XSP21Jan22P375.00	PUT	375.00	$0.19	$0.06 / 1,657	$0.08 / 955	0	169	43.363726%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C370.00	CALL	370.00		$108.08 / 132	$110.35 / 156	0	0	41.296839%	1.000000	-0.000335	0.000001	0.000000	0.182463
XSP21Jan22P370.00	PUT	370.00	$0.45	$0.05 / 1,657	$0.08 / 1,814	0	73	45.129993%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C365.00	CALL	365.00		$113.07 / 132	$115.34 / 156	0	0	41.653932%	1.000000	-0.000330	0.000001	0.000000	0.179997
XSP21Jan22P365.00	PUT	365.00	$0.19	$0.04 / 1,657	$0.07 / 1,814	0	14	46.441620%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C360.00	CALL	360.00		$118.06 / 104	$120.33 / 156	0	0	46.710674%	1.000000	-0.000325	0.000001	0.000000	0.177531
XSP21Jan22P360.00	PUT	360.00	$0.49	$0.04 / 1,250	$0.06 / 1,783	0	5	48.096902%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C355.00	CALL	355.00	$114.40	$123.06 / 104	$125.32 / 156	0	4	45.667319%	1.000000	-0.000321	0.000001	0.000000	0.175066
XSP21Jan22P355.00	PUT	355.00	$0.58	$0.03 / 1,657	$0.05 / 976	0	1,217	49.123115%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C350.00	CALL	350.00		$128.05 / 104	$130.32 / 156	0	0	47.687780%	1.000000	-0.000316	0.000001	0.000000	0.172600