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

XSP.IN Option Chain

End of day data from January 5, 2022 for XSP.IN options expired on January 21, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $382.53 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP21Jan22P395.00	PUT	395.00	$0.10	$0.21 / 1,657	$0.24 / 1,657	13,515	13,717	38.256259%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P390.00	PUT	390.00	$0.11	$0.18 / 1,657	$0.21 / 1,657	250	279	39.853095%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P380.00	PUT	380.00	$0.09	$0.13 / 1,657	$0.16 / 1,657	193	266	42.935106%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P400.00	PUT	400.00	$0.14	$0.24 / 1,657	$0.28 / 1,657	139	243	36.641582%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P427.00	PUT	427.00	$0.27	$0.59 / 1,359	$0.63 / 697	71	78	27.693188%	-0.000668	-0.000967	0.000164	0.002357	-0.000147
XSP21Jan22P405.00	PUT	405.00	$0.16	$0.28 / 1,624	$0.31 / 833	34	71	34.892830%	-0.000001	-0.000001	0.000001	0.000002	0.000000
XSP21Jan22P470.00	PUT	470.00	$5.34	$5.88 / 119	$5.97 / 119	28	192	14.742383%	-0.491695	-0.165664	0.028185	0.404629	-0.110260
XSP21Jan22P460.00	PUT	460.00	$3.29	$3.21 / 321	$3.29 / 221	17	145	17.974629%	-0.231106	-0.126560	0.021515	0.308870	-0.051498
XSP21Jan22P459.00	PUT	459.00	$1.90	$3.03 / 238	$3.10 / 238	16	1,071	18.274043%	-0.209689	-0.119702	0.020348	0.292118	-0.046702
XSP21Jan22C490.00	CALL	490.00	$0.15	$0.13 / 865	$0.16 / 1,065	15	143	10.519462%	0.086369	-0.065604	0.011129	0.159761	0.018651
XSP21Jan22C480.00	CALL	480.00	$1.68	$1.40 / 306	$1.46 / 306	14	64	11.892350%	0.248718	-0.132068	0.022395	0.321496	0.053492
XSP21Jan22P471.00	PUT	471.00	$5.16	$6.26 / 119	$6.35 / 119	14	23	14.402286%	-0.519852	-0.165474	0.028157	0.404215	-0.116666
XSP21Jan22P468.00	PUT	468.00	$4.11	$5.20 / 136	$5.28 / 136	14	46	15.417126%	-0.435467	-0.163563	0.027822	0.399410	-0.097507
XSP21Jan22P454.00	PUT	454.00	$1.90	$2.27 / 323	$2.33 / 323	14	120	19.759374%	-0.120732	-0.083533	0.014197	0.203807	-0.026830
XSP21Jan22C481.00	CALL	481.00	$1.46	$1.14 / 340	$1.20 / 540	11	85	11.645444%	0.227332	-0.125709	0.021317	0.306031	0.048916
XSP21Jan22P479.00	PUT	479.00	$8.65	$9.19 / 46	$11.73 / 46	11	73	11.553590%	-0.728822	-0.137404	0.023416	0.336161	-0.164798
XSP21Jan22C472.00	CALL	472.00	$10.02	$4.91 / 136	$4.99 / 136	11	136	14.448568%	0.452149	-0.165150	0.027988	0.401801	0.096780
XSP21Jan22P467.00	PUT	467.00	$2.65	$4.89 / 136	$4.97 / 136	11	114	15.747599%	-0.407676	-0.161293	0.027433	0.393830	-0.091221
XSP21Jan22C476.00	CALL	476.00	$5.90	$2.85 / 187	$2.93 / 187	10	81	13.100302%	0.344374	-0.153474	0.026018	0.373517	0.073903
XSP21Jan22P469.00	PUT	469.00	$4.94	$5.53 / 136	$5.61 / 136	10	230	15.079177%	-0.463520	-0.165025	0.028074	0.403023	-0.103864
XSP21Jan22C445.00	CALL	445.00	$29.00	$25.42 / 46	$27.91 / 46	10	12	23.191392%	0.966855	-0.031376	0.005221	0.074956	0.199912
XSP21Jan22P475.00	PUT	475.00	$7.37	$6.88 / 46	$9.29 / 46	9	86	12.941589%	-0.629563	-0.156766	0.026691	0.383181	-0.141779
XSP21Jan22P465.00	PUT	465.00	$3.68	$4.33 / 153	$4.41 / 153	9	69	16.401994%	-0.353424	-0.154460	0.026267	0.377082	-0.078978
XSP21Jan22P445.00	PUT	445.00	$0.65	$1.39 / 459	$1.44 / 459	9	56	22.390647%	-0.033145	-0.030730	0.005221	0.074956	-0.007343
XSP21Jan22P473.00	PUT	473.00	$4.36	$7.10 / 119	$7.19 / 119	8	82	13.705653%	-0.575555	-0.162654	0.027684	0.397436	-0.129383
XSP21Jan22P472.00	PUT	472.00	$5.46	$6.67 / 119	$6.75 / 119	7	44	14.054634%	-0.547851	-0.164464	0.027988	0.401801	-0.123050
XSP21Jan22P385.00	PUT	385.00	$0.10	$0.15 / 1,657	$0.18 / 1,050	6	408	41.298589%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C485.00	CALL	485.00	$0.60	$0.45 / 1,060	$0.50 / 944	5	87	10.861890%	0.153211	-0.098522	0.016710	0.239887	0.033025
XSP21Jan22P478.00	PUT	478.00	$7.57	$8.56 / 46	$11.06 / 46	5	218	11.904949%	-0.705344	-0.143033	0.024369	0.349840	-0.159319
XSP21Jan22P476.00	PUT	476.00	$5.29	$7.40 / 46	$9.84 / 46	5	19	12.588390%	-0.655626	-0.152783	0.026018	0.373517	-0.147790
XSP21Jan22P474.00	PUT	474.00	$6.66	$6.56 / 10	$8.77 / 46	5	1,144	13.495903%	-0.602834	-0.160074	0.027250	0.391195	-0.135635
XSP21Jan22P430.00	PUT	430.00	$0.31	$0.67 / 1,326	$0.72 / 1,326	5	680	26.811865%	-0.001463	-0.001984	0.000337	0.004838	-0.000323
XSP21Jan22P490.00	PUT	490.00	$19.77	$18.61 / 46	$21.14 / 46	4	1	11.393690%	-0.913631	-0.064892	0.011129	0.159761	-0.209563
XSP21Jan22P477.00	PUT	477.00	$7.00	$8.00 / 46	$10.42 / 46	4	103	12.284969%	-0.680918	-0.148183	0.025240	0.362350	-0.153644
XSP21Jan22C466.00	CALL	466.00	$9.95	$8.07 / 10	$9.78 / 10	4	750	16.597839%	0.619716	-0.158922	0.026912	0.386354	0.132001
XSP21Jan22P456.00	PUT	456.00	$2.16	$2.54 / 389	$2.61 / 289	4	82	19.162715%	-0.152606	-0.098055	0.016666	0.239258	-0.033941
XSP21Jan22P480.00	PUT	480.00	$7.53	$9.88 / 46	$12.43 / 46	3	73	11.218883%	-0.751282	-0.131371	0.022395	0.321496	-0.170065
XSP21Jan22P466.00	PUT	466.00	$4.12	$4.60 / 153	$4.68 / 153	3	20	16.075383%	-0.380284	-0.158245	0.026912	0.386354	-0.085035
XSP21Jan22P464.00	PUT	464.00	$2.78	$4.08 / 170	$4.16 / 170	3	113	16.732219%	-0.327219	-0.149988	0.025504	0.366138	-0.073077
XSP21Jan22P455.00	PUT	455.00	$0.96	$2.40 / 406	$2.47 / 306	3	1,799	19.466825%	-0.136048	-0.090753	0.015424	0.221431	-0.030246
XSP21Jan22P450.00	PUT	450.00	$1.87	$1.81 / 674	$1.87 / 374	3	79	20.915498%	-0.071420	-0.056703	0.009636	0.138329	-0.015848
XSP21Jan22C500.00	CALL	500.00	$0.04	$0.01 / 1,657	$0.04 / 1,657	2	99	11.489778%	0.020948	-0.020973	0.003558	0.051085	0.004536
XSP21Jan22C482.00	CALL	482.00	$1.19	$0.91 / 729	$0.97 / 374	2	126	11.388437%	0.207064	-0.119100	0.020198	0.289956	0.044576
XSP21Jan22C477.00	CALL	477.00	$5.00	$2.43 / 204	$2.50 / 204	2	141	12.777885%	0.319082	-0.148876	0.025240	0.362350	0.068515
XSP21Jan22P463.00	PUT	463.00	$3.42	$3.84 / 187	$3.92 / 187	2	53	17.043382%	-0.301785	-0.144891	0.024636	0.353670	-0.067357
XSP21Jan22P462.00	PUT	462.00	$3.21	$3.62 / 204	$3.69 / 204	2	70	17.353454%	-0.277228	-0.139236	0.023673	0.339845	-0.061841
XSP21Jan22P446.00	PUT	446.00	$1.15	$1.46 / 642	$1.52 / 642	2	120	22.097192%	-0.039044	-0.035141	0.005971	0.085718	-0.008653
XSP21Jan22P444.00	PUT	444.00	$1.02	$1.32 / 476	$1.37 / 576	2	20	22.686678%	-0.027991	-0.026715	0.004539	0.065162	-0.006200
XSP21Jan22P440.00	PUT	440.00	$0.83	$1.07 / 1,060	$1.12 / 544	2	750	23.818767%	-0.013490	-0.014376	0.002442	0.035063	-0.002985
XSP21Jan22P435.00	PUT	435.00	$0.58	$0.84 / 1,193	$0.89 / 1,012	2	49	25.300002%	-0.004779	-0.005777	0.000981	0.014089	-0.001056
XSP21Jan22P420.00	PUT	420.00	$0.22	$0.45 / 1,491	$0.49 / 765	2	12,688	29.919547%	-0.000086	-0.000143	0.000024	0.000348	-0.000019
XSP21Jan22C484.00	CALL	484.00	$0.73	$0.57 / 961	$0.63 / 961	1	17	11.008251%	0.169992	-0.105434	0.017882	0.256708	0.036627
XSP21Jan22C483.00	CALL	483.00	$0.90	$0.73 / 425	$0.78 / 425	1	35	11.190434%	0.187945	-0.112317	0.019048	0.273455	0.040478
XSP21Jan22C479.00	CALL	479.00	$2.19	$1.70 / 272	$1.77 / 372	1	38	12.172944%	0.271178	-0.138099	0.023416	0.336161	0.058292
XSP21Jan22C474.00	CALL	474.00	$4.68	$3.81 / 153	$3.89 / 153	1	34	13.760463%	0.397166	-0.160762	0.027250	0.391195	0.085127
XSP21Jan22P453.00	PUT	453.00	$1.51	$2.14 / 523	$2.21 / 323	1	883	20.052632%	-0.106643	-0.076462	0.012995	0.186549	-0.023690
XSP21Jan22C450.00	CALL	450.00	$28.92	$20.86 / 46	$23.33 / 46	1	119	21.606165%	0.928580	-0.057356	0.009636	0.138329	0.193736
XSP21Jan22P431.00	PUT	431.00	$0.61	$0.70 / 1,292	$0.75 / 1,292	1	28	26.505849%	-0.001876	-0.002488	0.000423	0.006069	-0.000414
XSP21Jan22P415.00	PUT	415.00	$0.28	$0.38 / 1,524	$0.42 / 1,382	1	175	31.584450%	-0.000016	-0.000030	0.000005	0.000072	-0.000004
XSP21Jan22C510.00	CALL	510.00	$0.08		$0.02 / 1,150	0	174	14.345777%	0.003548	-0.004430	0.000752	0.010792	0.000770
XSP21Jan22P510.00	PUT	510.00		$38.58 / 46	$40.94 / 46	0	0	17.110106%	-0.996452	-0.003690	0.000752	0.010792	-0.236759
XSP21Jan22C505.00	CALL	505.00	$0.39		$0.03 / 1,657	0	30	13.388525%	0.009013	-0.010136	0.001720	0.024690	0.001954
XSP21Jan22P505.00	PUT	505.00	$36.53	$33.59 / 46	$35.95 / 46	0	1	15.534110%	-0.990987	-0.009402	0.001720	0.024690	-0.233246
XSP21Jan22P500.00	PUT	500.00		$28.55 / 46	$30.96 / 46	0	0	13.858298%	-0.979052	-0.020247	0.003558	0.051085	-0.228335
XSP21Jan22C495.00	CALL	495.00	$0.24	$0.04 / 1,150	$0.07 / 1,657	0	71	10.868794%	0.044500	-0.039128	0.006638	0.095297	0.009624
XSP21Jan22P495.00	PUT	495.00		$23.63 / 46	$25.98 / 46	0	0	12.304829%	-0.955500	-0.038409	0.006638	0.095297	-0.220919
XSP21Jan22P485.00	PUT	485.00	$20.83	$13.97 / 46	$16.50 / 46	0	1	9.837818%	-0.846789	-0.097818	0.016710	0.239887	-0.192860
XSP21Jan22P484.00	PUT	484.00	$7.60	$13.09 / 46	$15.63 / 46	0	47	10.137097%	-0.830008	-0.104732	0.017882	0.256708	-0.188792
XSP21Jan22P483.00	PUT	483.00	$6.91	$12.24 / 46	$14.78 / 46	0	80	10.407540%	-0.812055	-0.111616	0.019048	0.273455	-0.184476
XSP21Jan22P482.00	PUT	482.00	$6.56	$11.43 / 46	$13.96 / 46	0	130	10.694223%	-0.792936	-0.118400	0.020198	0.289956	-0.179912
XSP21Jan22P481.00	PUT	481.00	$5.99	$10.61 / 46	$13.18 / 46	0	160	10.906536%	-0.772668	-0.125010	0.021317	0.306031	-0.175106
XSP21Jan22C478.00	CALL	478.00	$5.92	$2.04 / 238	$2.11 / 238	0	174	12.454832%	0.294656	-0.143727	0.024369	0.349840	0.063306
XSP21Jan22C475.00	CALL	475.00	$8.93	$3.31 / 153	$3.39 / 153	0	175	13.420873%	0.370437	-0.157456	0.026691	0.383181	0.079448
XSP21Jan22C473.00	CALL	473.00	$9.34	$4.34 / 136	$4.43 / 136	0	106	14.104549%	0.424445	-0.163340	0.027684	0.397436	0.090913
XSP21Jan22C471.00	CALL	471.00	$10.16	$5.50 / 119	$5.59 / 119	0	26	14.794019%	0.480148	-0.166158	0.028157	0.404215	0.102698
XSP21Jan22C470.00	CALL	470.00	$12.98	$6.12 / 119	$6.21 / 119	0	3,678	15.133855%	0.508305	-0.166346	0.028185	0.404629	0.108639
XSP21Jan22C469.00	CALL	469.00	$13.95	$6.77 / 119	$6.86 / 119	0	26	15.484474%	0.536480	-0.165706	0.028074	0.403023	0.114569
XSP21Jan22C468.00	CALL	468.00	$14.87	$7.44 / 119	$7.52 / 119	0	44	15.812935%	0.564533	-0.164242	0.027822	0.399410	0.120460
XSP21Jan22C467.00	CALL	467.00	$15.48	$8.13 / 102	$8.21 / 102	0	42	16.147880%	0.592324	-0.161971	0.027433	0.393830	0.126281
XSP21Jan22C465.00	CALL	465.00	$17.32	$8.46 / 46	$10.73 / 46	0	16	16.775471%	0.646576	-0.155135	0.026267	0.377082	0.137592
XSP21Jan22C464.00	CALL	464.00	$15.75	$9.22 / 46	$11.54 / 46	0	728	17.205685%	0.672781	-0.150662	0.025504	0.366138	0.143027
XSP21Jan22C463.00	CALL	463.00	$17.67	$10.20 / 10	$12.09 / 10	0	90	17.543676%	0.698215	-0.145563	0.024636	0.353670	0.148281
XSP21Jan22C462.00	CALL	462.00	$14.90	$10.95 / 10	$12.90 / 10	0	4	17.875183%	0.722772	-0.139907	0.023673	0.339845	0.153332
XSP21Jan22C461.00	CALL	461.00	$11.47	$11.71 / 10	$13.71 / 10	0	2	18.181745%	0.746358	-0.133768	0.022628	0.324846	0.158158
XSP21Jan22P461.00	PUT	461.00	$1.61	$3.41 / 204	$3.48 / 204	0	24	17.661125%	-0.253642	-0.133099	0.022628	0.324846	-0.056549
XSP21Jan22C460.00	CALL	460.00	$19.67	$12.48 / 10	$14.54 / 10	0	54	18.490364%	0.768894	-0.127228	0.021515	0.308870	0.162744
XSP21Jan22C459.00	CALL	459.00	$22.25	$13.26 / 10	$15.38 / 10	0	37	18.793001%	0.790311	-0.120369	0.020348	0.292118	0.167074
XSP21Jan22C458.00	CALL	458.00	$18.11	$14.06 / 10	$16.23 / 10	0	2	19.102600%	0.810556	-0.113275	0.019142	0.274797	0.171137
XSP21Jan22P458.00	PUT	458.00	$1.65	$2.86 / 255	$2.93 / 255	0	98	18.583810%	-0.189444	-0.112610	0.019142	0.274797	-0.042173
XSP21Jan22C457.00	CALL	457.00	$13.95	$14.87 / 10	$17.10 / 10	0	5	19.423052%	0.829592	-0.106030	0.017910	0.257110	0.174927
XSP21Jan22P457.00	PUT	457.00	$1.03	$2.70 / 272	$2.77 / 272	0	118	18.892243%	-0.170408	-0.105367	0.017910	0.257110	-0.037917
XSP21Jan22C456.00	CALL	456.00	$17.20	$15.69 / 10	$17.97 / 10	0	0	19.729618%	0.847394	-0.098717	0.016666	0.239258	0.178437
XSP21Jan22C455.00	CALL	455.00	$26.27	$16.52 / 10	$18.85 / 10	0	16	20.035238%	0.863952	-0.091413	0.015424	0.221431	0.181667
XSP21Jan22C454.00	CALL	454.00	$18.82	$17.35 / 10	$19.74 / 10	0	3	20.326003%	0.879268	-0.084192	0.014197	0.203807	0.184617
XSP21Jan22C453.00	CALL	453.00		$18.21 / 46	$20.63 / 10	0	0	20.641128%	0.893357	-0.077120	0.012995	0.186549	0.187292
XSP21Jan22C452.00	CALL	452.00	$16.72	$19.09 / 46	$21.53 / 10	0	53	20.981699%	0.906247	-0.070257	0.011828	0.169802	0.189697
XSP21Jan22P452.00	PUT	452.00	$1.34	$2.03 / 340	$2.09 / 340	0	169	20.354195%	-0.093753	-0.069600	0.011828	0.169802	-0.020818
XSP21Jan22C451.00	CALL	451.00	$24.71	$19.97 / 46	$22.43 / 46	0	2	21.295210%	0.917973	-0.063654	0.010706	0.153694	0.191842
XSP21Jan22P451.00	PUT	451.00	$1.00	$1.92 / 357	$1.98 / 357	0	38	20.649365%	-0.082027	-0.062999	0.010706	0.153694	-0.018208
XSP21Jan22C449.00	CALL	449.00		$21.76 / 46	$24.23 / 46	0	0	21.909237%	0.938122	-0.051398	0.008623	0.123794	0.195392
XSP21Jan22P449.00	PUT	449.00	$1.03	$1.72 / 391	$1.78 / 591	0	102	21.233652%	-0.061878	-0.050746	0.008623	0.123794	-0.013726
XSP21Jan22C448.00	CALL	448.00	$21.36	$22.67 / 46	$25.14 / 46	0	2	22.232606%	0.946656	-0.045807	0.007673	0.110154	0.196823
XSP21Jan22P448.00	PUT	448.00	$0.91	$1.63 / 408	$1.68 / 408	0	4	21.510917%	-0.053344	-0.045156	0.007673	0.110154	-0.011829
XSP21Jan22C447.00	CALL	447.00	$17.20	$23.58 / 46	$26.06 / 46	0	0	22.549272%	0.954246	-0.040600	0.006788	0.097453	0.198044
XSP21Jan22P447.00	PUT	447.00	$0.76	$1.54 / 625	$1.60 / 625	0	242	21.803776%	-0.045754	-0.039951	0.006788	0.097453	-0.010143
XSP21Jan22C446.00	CALL	446.00	$29.66	$24.50 / 46	$26.98 / 46	0	2	22.868178%	0.960956	-0.035788	0.005971	0.085718	0.199068
XSP21Jan22C444.00	CALL	444.00	$36.78	$26.33 / 46	$28.77 / 46	0	6	23.298004%	0.972009	-0.027359	0.004539	0.065162	0.200590
XSP21Jan22C443.00	CALL	443.00	$31.35	$27.27 / 46	$29.77 / 46	0	2	23.795173%	0.976488	-0.023731	0.003923	0.056313	0.201117
XSP21Jan22P443.00	PUT	443.00	$0.59	$1.25 / 593	$1.30 / 493	0	320	22.959989%	-0.023512	-0.023087	0.003923	0.056313	-0.005206
XSP21Jan22C442.00	CALL	442.00		$28.20 / 46	$30.70 / 46	0	0	24.079443%	0.980356	-0.020476	0.003370	0.048377	0.201509
XSP21Jan22P442.00	PUT	442.00	$5.13	$1.19 / 510	$1.24 / 710	0	10	23.264401%	-0.019644	-0.019834	0.003370	0.048377	-0.004349
XSP21Jan22C441.00	CALL	441.00	$17.15	$29.13 / 46	$31.58 / 46	0	2	24.205923%	0.983676	-0.017577	0.002878	0.041310	0.201779
XSP21Jan22P441.00	PUT	441.00	$0.94	$1.13 / 527	$1.18 / 727	0	22	23.552928%	-0.016324	-0.016937	0.002878	0.041310	-0.003613
XSP21Jan22C440.00	CALL	440.00	$17.37	$30.09 / 46	$32.59 / 46	0	1	24.750295%	0.986510	-0.015015	0.002442	0.035063	0.201941
XSP21Jan22C439.00	CALL	439.00		$31.03 / 46	$33.54 / 46	0	0	25.058373%	0.988913	-0.012766	0.002061	0.029581	0.202008
XSP21Jan22P439.00	PUT	439.00	$0.99	$1.02 / 1,093	$1.07 / 761	0	104	24.125041%	-0.011087	-0.012129	0.002061	0.029581	-0.002453
XSP21Jan22C438.00	CALL	438.00		$31.98 / 46	$34.49 / 46	0	0	25.380077%	0.990939	-0.010806	0.001728	0.024804	0.201991
XSP21Jan22P438.00	PUT	438.00	$0.49	$0.97 / 1,127	$1.02 / 678	0	6	24.411950%	-0.009061	-0.010170	0.001728	0.024804	-0.002004
XSP21Jan22C437.00	CALL	437.00		$32.94 / 46	$35.44 / 46	0	0	25.717393%	0.992637	-0.009110	0.001440	0.020670	0.201901
XSP21Jan22P437.00	PUT	437.00	$0.91	$0.93 / 695	$0.97 / 595	0	29	24.713254%	-0.007363	-0.008475	0.001440	0.020670	-0.001628
XSP21Jan22C436.00	CALL	436.00		$33.89 / 46	$36.40 / 46	0	0	26.038408%	0.994051	-0.007652	0.001192	0.017119	0.201748
XSP21Jan22P436.00	PUT	436.00	$1.03	$0.88 / 1,193	$0.93 / 912	0	1,384	24.997812%	-0.005949	-0.007019	0.001192	0.017119	-0.001315
XSP21Jan22C435.00	CALL	435.00	$31.68	$34.85 / 46	$37.36 / 46	0	2	26.377052%	0.995221	-0.006409	0.000981	0.014089	0.201541
XSP21Jan22C434.00	CALL	434.00		$35.81 / 46	$38.32 / 46	0	0	26.702388%	0.996183	-0.005355	0.000803	0.011523	0.201289
XSP21Jan22P434.00	PUT	434.00	$0.42	$0.81 / 629	$0.85 / 929	0	198	25.624988%	-0.003817	-0.004725	0.000803	0.011523	-0.000843
XSP21Jan22C433.00	CALL	433.00	$41.00	$36.78 / 46	$39.28 / 46	0	0	27.048605%	0.996970	-0.004469	0.000652	0.009365	0.200997
XSP21Jan22P433.00	PUT	433.00	$1.29	$0.77 / 1,146	$0.81 / 646	0	6	25.896385%	-0.003030	-0.003840	0.000652	0.009365	-0.000669
XSP21Jan22C432.00	CALL	432.00		$37.74 / 46	$40.25 / 46	0	0	27.382735%	0.997609	-0.003729	0.000527	0.007563	0.200672
XSP21Jan22P432.00	PUT	432.00	$0.33	$0.74 / 663	$0.78 / 1,063	0	15	26.225695%	-0.002391	-0.003101	0.000527	0.007563	-0.000528
XSP21Jan22C431.00	CALL	431.00	$27.50	$38.71 / 46	$41.22 / 46	0	0	27.739004%	0.998124	-0.003114	0.000423	0.006069	0.200320
XSP21Jan22C430.00	CALL	430.00	$34.68	$39.68 / 46	$42.19 / 46	0	2	28.091107%	0.998537	-0.002608	0.000337	0.004838	0.199946
XSP21Jan22C429.00	CALL	429.00		$40.65 / 46	$43.16 / 46	0	0	28.425166%	0.998866	-0.002194	0.000267	0.003832	0.199553
XSP21Jan22P429.00	PUT	429.00	$0.88	$0.65 / 680	$0.69 / 1,326	0	25	27.146951%	-0.001134	-0.001571	0.000267	0.003832	-0.000250
XSP21Jan22C428.00	CALL	428.00		$41.63 / 46	$44.14 / 46	0	0	28.832563%	0.999127	-0.001858	0.000210	0.003015	0.199145
XSP21Jan22P428.00	PUT	428.00	$1.13	$0.62 / 997	$0.66 / 1,097	0	122	27.427723%	-0.000873	-0.001237	0.000210	0.003015	-0.000193
XSP21Jan22C427.00	CALL	427.00		$42.61 / 46	$45.06 / 46	0	0	28.981850%	0.999332	-0.001587	0.000164	0.002357	0.198724
XSP21Jan22C426.00	CALL	426.00		$43.58 / 46	$46.09 / 46	0	0	29.540217%	0.999492	-0.001369	0.000128	0.001830	0.198294
XSP21Jan22P426.00	PUT	426.00	$1.04	$0.57 / 1,214	$0.61 / 1,014	0	46	28.041143%	-0.000508	-0.000751	0.000128	0.001830	-0.000112
XSP21Jan22C425.00	CALL	425.00	$47.48	$44.56 / 46	$47.07 / 46	0	1	29.922075%	0.999616	-0.001196	0.000098	0.001412	0.197856
XSP21Jan22P425.00	PUT	425.00	$0.28	$0.55 / 1,114	$0.59 / 1,392	0	246	28.378853%	-0.000384	-0.000579	0.000098	0.001412	-0.000085
XSP21Jan22C424.00	CALL	424.00	$47.00	$45.54 / 46	$48.04 / 46	0	1	30.253246%	0.999712	-0.001059	0.000075	0.001082	0.197411
XSP21Jan22P424.00	PUT	424.00	$1.51	$0.53 / 1,031	$0.57 / 1,425	0	111	28.707596%	-0.000288	-0.000444	0.000075	0.001082	-0.000064
XSP21Jan22C423.00	CALL	423.00		$46.52 / 46	$49.02 / 46	0	0	30.621359%	0.999785	-0.000952	0.000057	0.000823	0.196961
XSP21Jan22P423.00	PUT	423.00	$1.03	$0.51 / 1,031	$0.55 / 1,425	0	130	29.026423%	-0.000215	-0.000338	0.000057	0.000823	-0.000047
XSP21Jan22C422.00	CALL	422.00		$47.50 / 46	$50.01 / 46	0	0	31.028673%	0.999840	-0.000868	0.000043	0.000622	0.196508
XSP21Jan22P422.00	PUT	422.00	$0.63	$0.49 / 1,348	$0.53 / 1,458	0	205	29.335902%	-0.000160	-0.000255	0.000043	0.000622	-0.000035
XSP21Jan22C421.00	CALL	421.00		$48.49 / 46	$50.99 / 46	0	0	31.430818%	0.999883	-0.000803	0.000033	0.000467	0.196051
XSP21Jan22P421.00	PUT	421.00	$0.35	$0.47 / 1,458	$0.51 / 1,248	0	8	29.632532%	-0.000117	-0.000192	0.000033	0.000467	-0.000026
XSP21Jan22C420.00	CALL	420.00	$32.03	$49.47 / 46	$51.97 / 46	0	3	31.777593%	0.999914	-0.000753	0.000024	0.000348	0.195593
XSP21Jan22C419.00	CALL	419.00		$50.46 / 46	$52.91 / 46	0	0	31.956853%	0.999938	-0.000714	0.000018	0.000258	0.195132
XSP21Jan22P419.00	PUT	419.00	$0.29	$0.44 / 1,491	$0.48 / 1,491	0	29	30.317076%	-0.000062	-0.000106	0.000018	0.000258	-0.000014
XSP21Jan22C418.00	CALL	418.00		$51.44 / 46	$53.94 / 46	0	0	32.548917%	0.999955	-0.000685	0.000013	0.000190	0.194670
XSP21Jan22P418.00	PUT	418.00	$0.27	$0.42 / 1,491	$0.46 / 1,065	0	10	30.583616%	-0.000045	-0.000078	0.000013	0.000190	-0.000010
XSP21Jan22C417.00	CALL	417.00		$52.43 / 46	$54.92 / 46	0	0	32.926428%	0.999968	-0.000662	0.000010	0.000138	0.194207
XSP21Jan22P417.00	PUT	417.00	$2.03	$0.41 / 1,524	$0.45 / 1,524	0	14	30.969346%	-0.000032	-0.000057	0.000010	0.000138	-0.000007
XSP21Jan22C416.00	CALL	416.00		$53.42 / 46	$55.91 / 46	0	0	33.353536%	0.999977	-0.000645	0.000007	0.000100	0.193744
XSP21Jan22P416.00	PUT	416.00	$0.48	$0.40 / 882	$0.43 / 782	0	0	31.282268%	-0.000023	-0.000041	0.000007	0.000100	-0.000005
XSP21Jan22C415.00	CALL	415.00	$50.75	$54.41 / 46	$56.85 / 46	0	2	33.489656%	0.999984	-0.000632	0.000005	0.000072	0.193279
XSP21Jan22C414.00	CALL	414.00		$55.39 / 46	$57.88 / 46	0	0	34.080392%	0.999989	-0.000622	0.000004	0.000052	0.192815
XSP21Jan22P414.00	PUT	414.00	$0.51	$0.37 / 1,558	$0.41 / 1,558	0	72	31.954454%	-0.000011	-0.000021	0.000004	0.000052	-0.000003
XSP21Jan22C413.00	CALL	413.00		$56.38 / 46	$58.87 / 46	0	0	34.496500%	0.999992	-0.000615	0.000003	0.000037	0.192350
XSP21Jan22P413.00	PUT	413.00	$0.24	$0.36 / 1,558	$0.39 / 799	0	42	32.240282%	-0.000008	-0.000015	0.000003	0.000037	-0.000002
XSP21Jan22C412.00	CALL	412.00		$57.38 / 46	$59.81 / 46	0	0	34.656990%	0.999994	-0.000609	0.000002	0.000026	0.191884
XSP21Jan22P412.00	PUT	412.00	$1.10	$0.35 / 1,299	$0.38 / 799	0	4	32.593911%	-0.000006	-0.000011	0.000002	0.000026	-0.000001
XSP21Jan22C411.00	CALL	411.00		$58.37 / 46	$60.80 / 46	0	0	35.055442%	0.999996	-0.000604	0.000001	0.000018	0.191419
XSP21Jan22P411.00	PUT	411.00	$0.23	$0.34 / 1,399	$0.37 / 1,399	0	1	32.942037%	-0.000004	-0.000007	0.000001	0.000018	-0.000001
XSP21Jan22C410.00	CALL	410.00	$51.61	$59.35 / 46	$61.83 / 46	0	3	35.647337%	0.999997	-0.000600	0.000001	0.000012	0.190954
XSP21Jan22P410.00	PUT	410.00	$0.29	$0.33 / 1,316	$0.36 / 1,591	0	385	33.284545%	-0.000003	-0.000005	0.000001	0.000012	-0.000001
XSP21Jan22C409.00	CALL	409.00		$60.34 / 46	$62.82 / 46	0	0	36.047230%	0.999998	-0.000597	0.000001	0.000009	0.190488
XSP21Jan22P409.00	PUT	409.00	$0.61	$0.32 / 1,316	$0.35 / 1,591	0	4	33.619330%	-0.000002	-0.000004	0.000001	0.000009	0.000000
XSP21Jan22C408.00	CALL	408.00	$60.33	$61.33 / 46	$63.81 / 46	0	2	36.439096%	0.999999	-0.000595	0.000001	0.000006	0.190022
XSP21Jan22P408.00	PUT	408.00	$0.45	$0.31 / 1,516	$0.34 / 1,416	0	29	33.948079%	-0.000001	-0.000002	0.000001	0.000006	0.000000
XSP21Jan22C407.00	CALL	407.00		$62.32 / 46	$64.80 / 46	0	0	36.826797%	0.999999	-0.000593	0.000001	0.000004	0.189557
XSP21Jan22P407.00	PUT	407.00	$0.63	$0.30 / 1,591	$0.33 / 1,216	0	14	34.270479%	-0.000001	-0.000002	0.000001	0.000004	0.000000
XSP21Jan22C406.00	CALL	406.00		$63.32 / 46	$65.79 / 46	0	0	37.280860%	0.999999	-0.000591	0.000001	0.000003	0.189091
XSP21Jan22P406.00	PUT	406.00	$1.03	$0.29 / 1,624	$0.32 / 933	0	14	34.585554%	-0.000001	-0.000001	0.000001	0.000003	0.000000
XSP21Jan22C405.00	CALL	405.00		$64.31 / 46	$66.78 / 46	0	0	37.665373%	1.000000	-0.000589	0.000001	0.000002	0.188625
XSP21Jan22C404.00	CALL	404.00		$65.30 / 46	$67.77 / 46	0	0	38.040972%	1.000000	-0.000587	0.000001	0.000001	0.188160
XSP21Jan22P404.00	PUT	404.00	$1.22	$0.27 / 1,624	$0.31 / 1,624	0	1	35.289617%	-0.000001	0.000000	0.000001	0.000001	0.000000
XSP21Jan22C403.00	CALL	403.00		$66.30 / 46	$68.71 / 46	0	0	38.109303%	1.000000	-0.000585	0.000001	0.000001	0.187694
XSP21Jan22P403.00	PUT	403.00	$0.16	$0.27 / 833	$0.30 / 1,624	0	7	35.685466%	-0.000001	0.000000	0.000001	0.000001	0.000000
XSP21Jan22C402.00	CALL	402.00		$67.29 / 46	$69.71 / 46	0	0	38.548714%	1.000000	-0.000584	0.000001	0.000001	0.187228
XSP21Jan22P402.00	PUT	402.00	$0.51	$0.26 / 1,250	$0.29 / 1,657	0	12	35.975579%	-0.000001	0.000000	0.000001	0.000001	0.000000
XSP21Jan22C401.00	CALL	401.00		$68.29 / 46	$70.70 / 46	0	0	38.986441%	1.000000	-0.000582	0.000001	0.000000	0.186762
XSP21Jan22P401.00	PUT	401.00	$0.56	$0.25 / 1,657	$0.28 / 1,150	0	12	36.257625%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C400.00	CALL	400.00	$64.10	$69.28 / 46	$71.69 / 46	0	1	39.341268%	1.000000	-0.000581	0.000001	0.000000	0.186297
XSP21Jan22C399.00	CALL	399.00		$70.27 / 46	$72.73 / 46	0	0	40.101662%	1.000000	-0.000579	0.000001	0.000000	0.185831
XSP21Jan22P399.00	PUT	399.00	$0.23	$0.24 / 950	$0.27 / 1,657	0	1	37.017583%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C398.00	CALL	398.00		$71.27 / 46	$73.67 / 46	0	19	40.120573%	1.000000	-0.000578	0.000001	0.000000	0.185365
XSP21Jan22P398.00	PUT	398.00	$0.12	$0.23 / 1,657	$0.26 / 1,657	0	1	37.278939%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C397.00	CALL	397.00		$72.26 / 46	$74.67 / 46	0	0	40.548188%	1.000000	-0.000576	0.000001	0.000000	0.184900
XSP21Jan22P397.00	PUT	397.00	$0.49	$0.22 / 1,657	$0.25 / 950	0	51	37.529564%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C396.00	CALL	396.00		$73.26 / 46	$75.66 / 46	0	0	40.974121%	1.000000	-0.000575	0.000001	0.000000	0.184434
XSP21Jan22P396.00	PUT	396.00		$0.22 / 850	$0.25 / 1,657	0	0	38.013082%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C395.00	CALL	395.00		$74.24 / 46	$76.70 / 46	0	0	41.664911%	1.000000	-0.000574	0.000001	0.000000	0.183968
XSP21Jan22C394.00	CALL	394.00		$75.24 / 46	$77.64 / 46	0	0	41.635725%	1.000000	-0.000572	0.000001	0.000000	0.183502
XSP21Jan22P394.00	PUT	394.00		$0.20 / 1,657	$0.23 / 850	0	0	38.479494%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C393.00	CALL	393.00		$76.24 / 46	$78.64 / 46	0	0	42.148407%	1.000000	-0.000571	0.000001	0.000000	0.183037
XSP21Jan22P393.00	PUT	393.00		$0.20 / 950	$0.23 / 1,657	0	0	38.960459%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C392.00	CALL	392.00		$77.23 / 46	$79.68 / 46	0	0	42.938466%	1.000000	-0.000569	0.000001	0.000000	0.182571
XSP21Jan22P392.00	PUT	392.00	$1.22	$0.19 / 1,657	$0.22 / 1,657	0	2	39.175317%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C391.00	CALL	391.00		$78.23 / 46	$80.63 / 46	0	0	42.978667%	1.000000	-0.000568	0.000001	0.000000	0.182105
XSP21Jan22P391.00	PUT	391.00	$0.63	$0.18 / 1,657	$0.22 / 1,657	0	66	39.517566%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C390.00	CALL	390.00	$74.77	$79.22 / 46	$81.67 / 46	0	1	43.782105%	1.000000	-0.000566	0.000001	0.000000	0.181639
XSP21Jan22C385.00	CALL	385.00	$83.86	$84.20 / 46	$86.59 / 46	0	1	45.315905%	1.000000	-0.000559	0.000001	0.000000	0.179311
XSP21Jan22C380.00	CALL	380.00		$89.18 / 46	$91.57 / 46	0	0	47.402158%	1.000000	-0.000552	0.000001	0.000000	0.176982
XSP21Jan22C375.00	CALL	375.00		$94.16 / 46	$96.54 / 46	0	0	49.318514%	1.000000	-0.000545	0.000001	0.000000	0.174653
XSP21Jan22P375.00	PUT	375.00	$0.19	$0.11 / 1,657	$0.14 / 1,657	0	169	44.450172%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C370.00	CALL	370.00		$99.15 / 46	$101.52 / 46	0	0	51.449250%	1.000000	-0.000537	0.000001	0.000000	0.172325
XSP21Jan22P370.00	PUT	370.00	$0.45	$0.09 / 1,657	$0.12 / 950	0	73	45.810801%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C365.00	CALL	365.00		$104.13 / 46	$106.50 / 46	0	0	53.398493%	1.000000	-0.000530	0.000001	0.000000	0.169996
XSP21Jan22P365.00	PUT	365.00	$0.19	$0.08 / 1,657	$0.11 / 1,657	0	14	47.572387%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C360.00	CALL	360.00		$109.13 / 46	$111.48 / 46	0	0	55.628118%	1.000000	-0.000523	0.000001	0.000000	0.167667
XSP21Jan22P360.00	PUT	360.00	$0.49	$0.07 / 1,657	$0.10 / 1,657	0	5	49.262972%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C355.00	CALL	355.00	$114.40	$114.12 / 46	$116.46 / 46	0	4	57.671126%	1.000000	-0.000515	0.000001	0.000000	0.165338
XSP21Jan22P355.00	PUT	355.00	$0.58	$0.06 / 1,657	$0.09 / 1,657	0	1,217	50.871380%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C350.00	CALL	350.00		$119.11 / 46	$121.46 / 46	0	0	60.062673%	1.000000	-0.000508	0.000001	0.000000	0.163010
XSP21Jan22P350.00	PUT	350.00	$0.04	$0.05 / 1,657	$0.08 / 1,657	0	1,849	52.375202%	-0.000001	0.000000	0.000001	0.000000	0.000000