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

XSP.IN Option Chain

End of day data from January 6, 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
XSP21Jan22P350.00	PUT	350.00	$0.07	$0.04 / 1	$0.06 / 1,657	1,849	1,849	52.368593%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P474.00	PUT	474.00	$8.10	$6.76 / 10	$8.63 / 10	112	1,140	13.244543%	-0.615356	-0.167947	0.027068	0.375734	-0.130231
XSP21Jan22P466.00	PUT	466.00	$5.41	$4.56 / 136	$4.63 / 136	78	20	15.976152%	-0.392470	-0.169163	0.027225	0.377912	-0.082538
XSP21Jan22P467.00	PUT	467.00	$4.60	$4.86 / 136	$4.94 / 136	76	103	15.656437%	-0.420121	-0.172027	0.027689	0.384359	-0.088414
XSP21Jan22P468.00	PUT	468.00	$5.66	$5.18 / 136	$5.26 / 136	67	51	15.318850%	-0.448112	-0.174046	0.028018	0.388926	-0.094371
XSP21Jan22C472.00	CALL	472.00	$4.84	$4.27 / 136	$4.35 / 136	61	128	13.768210%	0.439333	-0.174412	0.027930	0.387704	0.088450
XSP21Jan22C473.00	CALL	473.00	$3.69	$3.73 / 136	$3.81 / 136	60	106	13.429216%	0.411745	-0.172099	0.027563	0.382610	0.082952
XSP21Jan22P469.00	PUT	469.00	$6.01	$5.52 / 119	$5.61 / 119	50	240	14.983018%	-0.476303	-0.175196	0.028208	0.391556	-0.100382
XSP21Jan22P458.00	PUT	458.00	$2.54	$2.76 / 497	$2.83 / 355	50	98	18.471931%	-0.197972	-0.122552	0.019709	0.273579	-0.041446
XSP21Jan22P472.00	PUT	472.00	$6.09	$6.70 / 119	$6.80 / 119	48	43	13.940110%	-0.560667	-0.173377	0.027930	0.387704	-0.118447
XSP21Jan22P470.00	PUT	470.00	$5.95	$5.89 / 119	$5.97 / 119	46	217	14.631676%	-0.504554	-0.175465	0.028256	0.392223	-0.106418
XSP21Jan22C471.00	CALL	471.00	$4.76	$4.84 / 119	$4.93 / 119	45	26	14.115519%	0.467279	-0.175886	0.028163	0.390928	0.094009
XSP21Jan22C469.00	CALL	469.00	$7.18	$6.09 / 119	$6.17 / 119	41	26	14.826098%	0.523697	-0.176224	0.028208	0.391556	0.105199
XSP21Jan22P473.00	PUT	473.00	$7.05	$7.14 / 102	$7.26 / 102	38	82	13.577664%	-0.588255	-0.171062	0.027563	0.382610	-0.124383
XSP21Jan22P457.00	PUT	457.00	$2.52	$2.59 / 530	$2.66 / 372	37	118	18.755988%	-0.178370	-0.114921	0.018480	0.256525	-0.037324
XSP21Jan22P465.00	PUT	465.00	$5.26	$4.28 / 153	$4.36 / 153	21	77	16.314630%	-0.365294	-0.165493	0.026631	0.369669	-0.076773
XSP21Jan22C445.00	CALL	445.00	$25.90	$24.51 / 29	$27.04 / 29	20	12	21.429605%	0.964595	-0.035352	0.005525	0.076694	0.187686
XSP21Jan22P455.00	PUT	455.00	$2.31	$2.29 / 306	$2.35 / 406	11	1,796	19.323990%	-0.142877	-0.099412	0.015984	0.221879	-0.029871
XSP21Jan22P464.00	PUT	464.00	$3.85	$4.02 / 170	$4.10 / 170	9	115	16.642443%	-0.338721	-0.161067	0.025916	0.359741	-0.071144
XSP21Jan22C480.00	CALL	480.00	$1.80	$1.03 / 340	$1.08 / 640	7	52	11.201884%	0.238320	-0.136869	0.021935	0.304486	0.048206
XSP21Jan22C470.00	CALL	470.00	$6.30	$5.45 / 119	$5.54 / 119	7	3,678	14.474924%	0.495446	-0.176495	0.028256	0.392223	0.099602
XSP21Jan22P437.00	PUT	437.00	$0.80	$0.78 / 1,193	$0.82 / 712	7	29	24.177793%	-0.007974	-0.009634	0.001548	0.021489	-0.001658
XSP21Jan22P428.00	PUT	428.00	$0.51	$0.49 / 1,425	$0.53 / 1,331	7	122	26.759256%	-0.000960	-0.001430	0.000230	0.003189	-0.000199
XSP21Jan22C466.00	CALL	466.00	$7.97	$8.10 / 102	$8.22 / 102	6	746	15.814418%	0.607530	-0.170184	0.027225	0.377912	0.121729
XSP21Jan22P460.00	PUT	460.00	$2.94	$3.13 / 321	$3.20 / 221	6	153	17.880907%	-0.240732	-0.137129	0.022056	0.306164	-0.050448
XSP21Jan22P443.00	PUT	443.00	$1.18	$1.10 / 927	$1.15 / 1,027	6	320	22.572115%	-0.025201	-0.025933	0.004168	0.057852	-0.005247
XSP21Jan22P427.00	PUT	427.00	$0.49	$0.47 / 1,425	$0.51 / 1,425	6	51	27.088029%	-0.000736	-0.001120	0.000180	0.002497	-0.000153
XSP21Jan22C485.00	CALL	485.00	$0.53	$0.29 / 1,226	$0.33 / 1,226	5	87	10.330634%	0.145389	-0.100886	0.016173	0.224503	0.029473
XSP21Jan22C465.00	CALL	465.00	$8.60	$8.06 / 10	$9.64 / 10	4	16	16.057069%	0.634706	-0.166512	0.026631	0.369669	0.127056
XSP21Jan22P462.00	PUT	462.00	$3.50	$3.55 / 187	$3.62 / 187	4	72	17.276156%	-0.287862	-0.150194	0.024162	0.335391	-0.060390
XSP21Jan22C500.00	CALL	500.00	$0.19	$0.01 / 1,657	$0.04 / 1,657	3	97	12.009060%	0.019246	-0.020695	0.003319	0.046077	0.003919
XSP21Jan22P476.00	PUT	476.00	$8.58	$7.73 / 10	$9.86 / 10	3	18	12.590308%	-0.667624	-0.159526	0.025725	0.357092	-0.141563
XSP21Jan22C475.00	CALL	475.00	$2.67	$2.75 / 187	$2.82 / 187	3	175	12.727958%	0.358150	-0.165123	0.026452	0.367184	0.072246
XSP21Jan22P463.00	PUT	463.00	$3.99	$3.78 / 170	$3.84 / 170	3	53	16.946258%	-0.312874	-0.155944	0.025089	0.348263	-0.065675
XSP21Jan22P420.00	PUT	420.00	$0.41	$0.35 / 1,524	$0.38 / 982	3	12,688	29.244142%	-0.000096	-0.000168	0.000027	0.000374	-0.000020
XSP21Jan22P395.00	PUT	395.00	$0.18	$0.15 / 1,657	$0.18 / 1,657	3	13,717	37.555186%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C510.00	CALL	510.00	$0.09		$0.02 / 950	2	174	14.945814%	0.003183	-0.004261	0.000684	0.009489	0.000649
XSP21Jan22C490.00	CALL	490.00	$0.15	$0.08 / 1,591	$0.11 / 1,591	2	134	10.294384%	0.081120	-0.066364	0.010641	0.147714	0.016474
XSP21Jan22C484.00	CALL	484.00	$0.66	$0.38 / 678	$0.42 / 1,127	2	17	10.440553%	0.161635	-0.108225	0.017349	0.240822	0.032753
XSP21Jan22C481.00	CALL	481.00	$0.99	$0.81 / 491	$0.86 / 591	2	86	10.951805%	0.217418	-0.129968	0.020831	0.289154	0.043999
XSP21Jan22P450.00	PUT	450.00	$1.77	$1.67 / 729	$1.73 / 474	2	80	20.667032%	-0.075638	-0.062778	0.010092	0.140082	-0.015783
XSP21Jan22P410.00	PUT	410.00	$0.69	$0.24 / 1,624	$0.27 / 933	2	385	32.468446%	-0.000003	-0.000006	0.000001	0.000014	-0.000001
XSP21Jan22P495.00	PUT	495.00	$27.02	$24.26 / 29	$26.65 / 29	1	0	12.060763%	-0.958654	-0.038011	0.006270	0.087034	-0.208570
XSP21Jan22P490.00	PUT	490.00	$22.18	$19.31 / 29	$21.70 / 29	1	1	10.875078%	-0.918880	-0.065290	0.010641	0.147714	-0.198313
XSP21Jan22C483.00	CALL	483.00	$0.60	$0.49 / 827	$0.53 / 627	1	35	10.553896%	0.179057	-0.115568	0.018525	0.257147	0.036268
XSP21Jan22C479.00	CALL	479.00	$1.83	$1.28 / 406	$1.34 / 406	1	28	11.455146%	0.260324	-0.143461	0.022990	0.319127	0.052630
XSP21Jan22C477.00	CALL	477.00	$2.28	$1.93 / 238	$2.00 / 464	1	139	12.073567%	0.307422	-0.155391	0.024898	0.345608	0.062086
XSP21Jan22P459.00	PUT	459.00	$2.62	$2.94 / 338	$3.00 / 238	1	1,071	18.167158%	-0.218774	-0.129985	0.020906	0.290192	-0.045823
XSP21Jan22P452.00	PUT	452.00	$1.99	$1.90 / 357	$1.96 / 696	1	169	20.161595%	-0.098955	-0.076732	0.012336	0.171234	-0.020664
XSP21Jan22P448.00	PUT	448.00	$1.53	$1.48 / 828	$1.53 / 425	1	4	21.201614%	-0.056688	-0.050204	0.008070	0.112015	-0.011821
XSP21Jan22P445.00	PUT	445.00	$1.25	$1.24 / 576	$1.29 / 928	1	53	22.040544%	-0.035405	-0.034377	0.005525	0.076694	-0.007376
XSP21Jan22P440.00	PUT	440.00	$1.00	$0.92 / 1,127	$0.97 / 1,127	1	749	23.364609%	-0.014534	-0.016246	0.002611	0.036239	-0.003024
XSP21Jan22C415.00	CALL	415.00	$54.81	$53.63 / 29	$56.12 / 29	1	2	29.900412%	0.999982	-0.000945	0.000006	0.000078	0.181908
XSP21Jan22P510.00	PUT	510.00		$39.29 / 29	$41.69 / 29	0	0	18.610758%	-0.996817	-0.003143	0.000684	0.009489	-0.222904
XSP21Jan22C505.00	CALL	505.00	$0.39		$0.03 / 1,657	0	30	13.964838%	0.008185	-0.009875	0.001584	0.021989	0.001668
XSP21Jan22P505.00	PUT	505.00	$36.53	$34.23 / 29	$36.62 / 29	0	1	14.952099%	-0.991815	-0.008768	0.001584	0.021989	-0.219694
XSP21Jan22P500.00	PUT	500.00		$29.24 / 29	$31.64 / 29	0	0	13.606443%	-0.980754	-0.019599	0.003319	0.046077	-0.215252
XSP21Jan22C495.00	CALL	495.00	$0.24	$0.03 / 1,450	$0.06 / 1,657	0	71	11.083458%	0.041346	-0.039096	0.006270	0.087034	0.008409
XSP21Jan22P485.00	PUT	485.00	$20.83	$14.42 / 29	$17.01 / 29	0	1	10.567492%	-0.854611	-0.099823	0.016173	0.224503	-0.183122
XSP21Jan22P484.00	PUT	484.00	$7.60	$13.51 / 29	$16.10 / 29	0	47	10.644675%	-0.838365	-0.107164	0.017349	0.240822	-0.179404
XSP21Jan22P483.00	PUT	483.00	$6.91	$12.65 / 29	$15.25 / 29	0	80	10.922032%	-0.820943	-0.114509	0.018525	0.257147	-0.175451
XSP21Jan22C482.00	CALL	482.00	$1.19	$0.63 / 895	$0.68 / 895	0	125	10.736874%	0.197655	-0.122841	0.019690	0.273314	0.040018
XSP21Jan22P482.00	PUT	482.00	$6.56	$11.79 / 29	$14.39 / 29	0	130	11.035578%	-0.802345	-0.121785	0.019690	0.273314	-0.171263
XSP21Jan22P481.00	PUT	481.00	$5.99	$10.97 / 29	$13.56 / 29	0	160	11.197566%	-0.782582	-0.128914	0.020831	0.289154	-0.166843
XSP21Jan22P480.00	PUT	480.00	$7.53	$10.19 / 29	$12.77 / 29	0	71	11.403878%	-0.761680	-0.135817	0.021935	0.304486	-0.162198
XSP21Jan22P479.00	PUT	479.00	$8.65	$9.49 / 10	$12.00 / 29	0	62	11.669676%	-0.739676	-0.142411	0.022990	0.319127	-0.157335
XSP21Jan22C478.00	CALL	478.00	$5.92	$1.58 / 472	$1.65 / 530	0	174	11.753316%	0.283379	-0.149662	0.023982	0.332895	0.057261
XSP21Jan22P478.00	PUT	478.00	$7.57	$8.86 / 10	$11.26 / 10	0	216	11.986846%	-0.716621	-0.148615	0.023982	0.332895	-0.152265
XSP21Jan22P477.00	PUT	477.00	$7.00	$8.27 / 10	$10.54 / 10	0	100	12.277092%	-0.692578	-0.154345	0.024898	0.345608	-0.147003
XSP21Jan22C476.00	CALL	476.00	$5.90	$2.32 / 204	$2.39 / 204	0	71	12.397227%	0.332376	-0.160569	0.025725	0.357092	0.067087
XSP21Jan22P475.00	PUT	475.00	$7.37	$7.22 / 10	$9.22 / 10	0	85	12.898982%	-0.641850	-0.164082	0.026452	0.367184	-0.135965
XSP21Jan22C474.00	CALL	474.00	$4.68	$3.22 / 153	$3.30 / 153	0	34	13.078948%	0.384644	-0.168986	0.027068	0.375734	0.077543
XSP21Jan22P471.00	PUT	471.00	$5.16	$6.28 / 119	$6.36 / 119	0	35	14.272893%	-0.532721	-0.174854	0.028163	0.390928	-0.112449
XSP21Jan22C468.00	CALL	468.00	$7.58	$6.73 / 119	$6.83 / 119	0	44	15.148226%	0.551888	-0.175072	0.028018	0.388926	0.110772
XSP21Jan22C467.00	CALL	467.00	$15.48	$7.41 / 119	$7.51 / 119	0	42	15.484156%	0.579879	-0.173050	0.027689	0.384359	0.116292
XSP21Jan22C464.00	CALL	464.00	$15.75	$8.76 / 10	$10.41 / 10	0	728	16.366174%	0.661279	-0.162084	0.025916	0.359741	0.132247
XSP21Jan22C463.00	CALL	463.00	$17.67	$9.48 / 10	$11.20 / 10	0	90	16.678853%	0.687126	-0.156958	0.025089	0.348263	0.137277
XSP21Jan22C462.00	CALL	462.00	$14.90	$10.21 / 10	$12.01 / 10	0	4	16.987405%	0.712138	-0.151206	0.024162	0.335391	0.142123
XSP21Jan22C461.00	CALL	461.00	$11.47	$10.96 / 10	$12.83 / 10	0	2	17.290324%	0.736214	-0.144905	0.023146	0.321296	0.146767
XSP21Jan22P461.00	PUT	461.00	$1.61	$3.33 / 204	$3.41 / 204	0	24	17.586671%	-0.263786	-0.143895	0.023146	0.321296	-0.055308
XSP21Jan22C460.00	CALL	460.00	$19.67	$11.72 / 10	$13.66 / 10	0	54	17.580441%	0.759268	-0.138137	0.022056	0.306164	0.151189
XSP21Jan22C459.00	CALL	459.00	$22.25	$12.50 / 10	$14.50 / 10	0	37	17.869179%	0.781226	-0.130991	0.020906	0.290192	0.155375
XSP21Jan22C458.00	CALL	458.00	$18.11	$13.29 / 10	$15.35 / 10	0	2	18.148383%	0.802028	-0.123556	0.019709	0.273579	0.159314
XSP21Jan22C457.00	CALL	457.00	$13.95	$14.09 / 10	$16.21 / 10	0	5	18.421315%	0.821630	-0.115922	0.018480	0.256525	0.162997
XSP21Jan22C456.00	CALL	456.00	$17.20	$14.90 / 10	$17.09 / 10	0	0	18.704359%	0.840000	-0.108178	0.017234	0.239229	0.166418
XSP21Jan22P456.00	PUT	456.00	$2.16	$2.44 / 289	$2.50 / 389	0	83	19.049450%	-0.160000	-0.107179	0.017234	0.239229	-0.033465
XSP21Jan22C455.00	CALL	455.00	$26.27	$15.72 / 10	$17.97 / 10	0	16	18.966164%	0.857123	-0.100409	0.015984	0.221879	0.169574
XSP21Jan22C454.00	CALL	454.00	$18.82	$16.56 / 10	$18.85 / 10	0	3	19.229369%	0.872997	-0.092695	0.014743	0.204656	0.172465
XSP21Jan22P454.00	PUT	454.00	$1.90	$2.15 / 423	$2.21 / 423	0	112	19.599663%	-0.127003	-0.091700	0.014743	0.204656	-0.026541
XSP21Jan22C453.00	CALL	453.00		$17.40 / 10	$19.75 / 10	0	0	19.492126%	0.887630	-0.085111	0.013524	0.187724	0.175095
XSP21Jan22P453.00	PUT	453.00	$1.51	$2.02 / 540	$2.08 / 663	0	883	19.876586%	-0.112370	-0.084118	0.013524	0.187724	-0.023474
XSP21Jan22C452.00	CALL	452.00	$16.72	$18.26 / 29	$20.65 / 10	0	53	19.760799%	0.901045	-0.077723	0.012336	0.171234	0.177467
XSP21Jan22C451.00	CALL	451.00	$24.71	$19.14 / 29	$21.56 / 10	0	2	20.057147%	0.913275	-0.070591	0.011189	0.155316	0.179589
XSP21Jan22P451.00	PUT	451.00	$1.00	$1.78 / 696	$1.84 / 657	0	38	20.409499%	-0.086725	-0.069602	0.011189	0.155316	-0.018103
XSP21Jan22C450.00	CALL	450.00	$28.92	$20.03 / 29	$22.48 / 10	0	119	20.363810%	0.924362	-0.063765	0.010092	0.140082	0.181470
XSP21Jan22C449.00	CALL	449.00		$20.90 / 29	$23.40 / 10	0	0	20.601802%	0.934355	-0.057286	0.009050	0.125625	0.183122
XSP21Jan22P449.00	PUT	449.00	$1.03	$1.57 / 762	$1.63 / 691	0	102	20.938617%	-0.065645	-0.056302	0.009050	0.125625	-0.013693
XSP21Jan22C448.00	CALL	448.00	$21.36	$21.82 / 29	$24.33 / 10	0	2	20.943682%	0.943312	-0.051186	0.008070	0.112015	0.184556
XSP21Jan22C447.00	CALL	447.00	$17.20	$22.72 / 10	$25.24 / 29	0	0	21.166960%	0.951294	-0.045488	0.007154	0.099304	0.185785
XSP21Jan22P447.00	PUT	447.00	$0.76	$1.39 / 861	$1.44 / 442	0	242	21.460787%	-0.048706	-0.044509	0.007154	0.099304	-0.010153
XSP21Jan22C446.00	CALL	446.00	$29.66	$23.63 / 29	$26.16 / 29	0	2	21.407427%	0.958366	-0.040208	0.006305	0.087525	0.186824
XSP21Jan22P446.00	PUT	446.00	$1.15	$1.31 / 895	$1.36 / 659	0	118	21.737442%	-0.041634	-0.039231	0.006305	0.087525	-0.008676
XSP21Jan22C444.00	CALL	444.00	$36.78	$25.50 / 29	$28.03 / 29	0	6	22.015923%	0.970050	-0.030920	0.004813	0.066808	0.188385
XSP21Jan22P444.00	PUT	444.00	$1.02	$1.17 / 493	$1.21 / 493	0	19	22.292029%	-0.029950	-0.029947	0.004813	0.066808	-0.006238
XSP21Jan22C443.00	CALL	443.00	$31.35	$26.37 / 29	$28.90 / 29	0	2	21.909118%	0.974799	-0.026904	0.004168	0.057852	0.188937
XSP21Jan22C442.00	CALL	442.00		$27.37 / 29	$29.90 / 29	0	0	22.531434%	0.978908	-0.023292	0.003588	0.049799	0.189356
XSP21Jan22P442.00	PUT	442.00	$5.13	$1.04 / 744	$1.08 / 644	0	10	22.832025%	-0.021092	-0.022324	0.003588	0.049799	-0.004391
XSP21Jan22C441.00	CALL	441.00	$17.15	$28.31 / 29	$30.84 / 29	0	2	22.781404%	0.982443	-0.020068	0.003070	0.042610	0.189654
XSP21Jan22P441.00	PUT	441.00	$0.94	$0.98 / 861	$1.02 / 561	0	22	23.093853%	-0.017557	-0.019101	0.003070	0.042610	-0.003654
XSP21Jan22C440.00	CALL	440.00	$17.37	$29.19 / 29	$31.72 / 29	0	1	22.603484%	0.985466	-0.017210	0.002611	0.036239	0.189846
XSP21Jan22C439.00	CALL	439.00		$30.13 / 29	$32.67 / 29	0	0	22.814474%	0.988035	-0.014695	0.002207	0.030633	0.189943
XSP21Jan22P439.00	PUT	439.00	$0.99	$0.87 / 1,160	$0.92 / 1,160	0	104	23.645147%	-0.011965	-0.013733	0.002207	0.030633	-0.002489
XSP21Jan22C438.00	CALL	438.00		$31.09 / 29	$33.62 / 29	0	0	23.070592%	0.990205	-0.012498	0.001854	0.025736	0.189956
XSP21Jan22P438.00	PUT	438.00	$0.49	$0.83 / 695	$0.87 / 1,160	0	6	23.939334%	-0.009795	-0.011538	0.001854	0.025736	-0.002037
XSP21Jan22C437.00	CALL	437.00		$32.11 / 29	$34.64 / 29	0	0	23.804479%	0.992026	-0.010592	0.001548	0.021489	0.189897
XSP21Jan22C436.00	CALL	436.00		$33.04 / 29	$35.58 / 29	0	0	23.882585%	0.993547	-0.008950	0.001285	0.017832	0.189775
XSP21Jan22P436.00	PUT	436.00	$1.03	$0.74 / 1,226	$0.78 / 1,029	0	1,384	24.467109%	-0.006453	-0.007995	0.001285	0.017832	-0.001342
XSP21Jan22C435.00	CALL	435.00	$31.68	$34.03 / 29	$36.56 / 29	0	2	24.335245%	0.994807	-0.007546	0.001059	0.014705	0.189599
XSP21Jan22P435.00	PUT	435.00	$0.58	$0.70 / 1,259	$0.74 / 746	0	47	24.739239%	-0.005193	-0.006593	0.001059	0.014705	-0.001079
XSP21Jan22C434.00	CALL	434.00		$34.99 / 29	$37.52 / 29	0	0	24.568568%	0.995846	-0.006354	0.000868	0.012050	0.189377
XSP21Jan22P434.00	PUT	434.00	$0.42	$0.67 / 863	$0.71 / 1,292	0	198	25.074139%	-0.004154	-0.005403	0.000868	0.012050	-0.000863
XSP21Jan22C433.00	CALL	433.00	$41.00	$35.89 / 29	$38.42 / 29	0	0	24.219812%	0.996696	-0.005348	0.000707	0.009812	0.189115
XSP21Jan22P433.00	PUT	433.00	$1.29	$0.63 / 1,292	$0.67 / 963	0	6	25.308976%	-0.003304	-0.004399	0.000707	0.009812	-0.000686
XSP21Jan22C432.00	CALL	432.00		$36.93 / 29	$39.45 / 29	0	0	25.105606%	0.997388	-0.004506	0.000572	0.007939	0.188821
XSP21Jan22P432.00	PUT	432.00	$0.33	$0.60 / 1,326	$0.64 / 1,326	0	15	25.610848%	-0.002612	-0.003559	0.000572	0.007939	-0.000543
XSP21Jan22C431.00	CALL	431.00	$27.50	$37.90 / 29	$40.42 / 29	0	0	25.372816%	0.997948	-0.003806	0.000460	0.006382	0.188499
XSP21Jan22P431.00	PUT	431.00	$0.61	$0.57 / 1,359	$0.61 / 1,359	0	29	25.897683%	-0.002052	-0.002862	0.000460	0.006382	-0.000426
XSP21Jan22C430.00	CALL	430.00	$34.68	$38.87 / 29	$41.40 / 29	0	2	25.668127%	0.998397	-0.003228	0.000367	0.005097	0.188154
XSP21Jan22P430.00	PUT	430.00	$0.31	$0.54 / 1,359	$0.58 / 1,097	0	675	26.165610%	-0.001603	-0.002286	0.000367	0.005097	-0.000333
XSP21Jan22C429.00	CALL	429.00		$39.85 / 29	$42.37 / 29	0	0	25.950650%	0.998756	-0.002754	0.000291	0.004045	0.187790
XSP21Jan22P429.00	PUT	429.00	$0.88	$0.52 / 1,214	$0.56 / 1,392	0	25	26.521291%	-0.001244	-0.001814	0.000291	0.004045	-0.000258
XSP21Jan22C428.00	CALL	428.00		$40.82 / 29	$43.34 / 29	0	0	26.163252%	0.999040	-0.002368	0.000230	0.003189	0.187411
XSP21Jan22C427.00	CALL	427.00		$41.78 / 29	$44.30 / 29	0	0	26.230321%	0.999264	-0.002056	0.000180	0.002497	0.187019
XSP21Jan22C426.00	CALL	426.00		$42.78 / 29	$45.30 / 29	0	0	26.759279%	0.999439	-0.001805	0.000140	0.001943	0.186617
XSP21Jan22P426.00	PUT	426.00	$1.04	$0.45 / 1,458	$0.49 / 1,458	0	46	27.402492%	-0.000561	-0.000871	0.000140	0.001943	-0.000116
XSP21Jan22C425.00	CALL	425.00	$47.48	$43.76 / 29	$46.28 / 29	0	1	27.037496%	0.999576	-0.001605	0.000108	0.001501	0.186207
XSP21Jan22P425.00	PUT	425.00	$0.28	$0.43 / 1,458	$0.47 / 1,458	0	260	27.710993%	-0.000424	-0.000673	0.000108	0.001501	-0.000088
XSP21Jan22C424.00	CALL	424.00	$47.00	$44.75 / 29	$47.26 / 29	0	1	27.368060%	0.999681	-0.001446	0.000083	0.001152	0.185790
XSP21Jan22P424.00	PUT	424.00	$1.51	$0.41 / 1,491	$0.45 / 1,491	0	111	28.001153%	-0.000319	-0.000517	0.000083	0.001152	-0.000066
XSP21Jan22C423.00	CALL	423.00		$45.73 / 29	$48.24 / 29	0	0	27.617919%	0.999761	-0.001321	0.000063	0.000879	0.185369
XSP21Jan22P423.00	PUT	423.00	$1.03	$0.40 / 1,165	$0.43 / 1,491	0	130	28.342624%	-0.000239	-0.000394	0.000063	0.000879	-0.000049
XSP21Jan22C422.00	CALL	422.00		$46.71 / 29	$49.22 / 29	0	0	27.854655%	0.999823	-0.001223	0.000048	0.000665	0.184943
XSP21Jan22P422.00	PUT	422.00	$0.63	$0.38 / 1,491	$0.41 / 965	0	205	28.610913%	-0.000177	-0.000298	0.000048	0.000665	-0.000037
XSP21Jan22C421.00	CALL	421.00		$47.63 / 29	$50.14 / 29	0	0	27.100453%	0.999869	-0.001147	0.000036	0.000500	0.184514
XSP21Jan22P421.00	PUT	421.00	$0.35	$0.37 / 1,082	$0.40 / 1,524	0	8	28.999308%	-0.000131	-0.000224	0.000036	0.000500	-0.000027
XSP21Jan22C420.00	CALL	420.00	$32.03	$48.69 / 29	$51.19 / 29	0	3	28.503904%	0.999904	-0.001088	0.000027	0.000374	0.184083
XSP21Jan22C419.00	CALL	419.00		$49.68 / 29	$52.17 / 29	0	0	28.773211%	0.999930	-0.001043	0.000020	0.000277	0.183650
XSP21Jan22P419.00	PUT	419.00	$0.29	$0.34 / 1,524	$0.37 / 1,524	0	29	29.616234%	-0.000070	-0.000124	0.000020	0.000277	-0.000014
XSP21Jan22C418.00	CALL	418.00		$50.66 / 29	$53.16 / 29	0	0	29.029020%	0.999950	-0.001008	0.000015	0.000204	0.183216
XSP21Jan22P418.00	PUT	418.00	$0.27	$0.33 / 899	$0.36 / 1,558	0	10	29.982779%	-0.000050	-0.000092	0.000015	0.000204	-0.000010
XSP21Jan22C417.00	CALL	417.00		$51.58 / 29	$54.08 / 29	0	0	28.019203%	0.999964	-0.000981	0.000011	0.000149	0.182781
XSP21Jan22P417.00	PUT	417.00	$2.03	$0.31 / 1,558	$0.35 / 1,558	0	14	30.266122%	-0.000036	-0.000067	0.000011	0.000149	-0.000007
XSP21Jan22C416.00	CALL	416.00		$52.64 / 29	$55.13 / 29	0	0	29.587541%	0.999974	-0.000960	0.000008	0.000108	0.182344
XSP21Jan22P416.00	PUT	416.00	$0.48	$0.30 / 1,558	$0.33 / 999	0	0	30.535676%	-0.000026	-0.000049	0.000008	0.000108	-0.000005
XSP21Jan22P415.00	PUT	415.00	$0.28	$0.29 / 1,591	$0.32 / 1,316	0	174	30.877331%	-0.000018	-0.000035	0.000006	0.000078	-0.000004
XSP21Jan22C414.00	CALL	414.00		$54.62 / 29	$57.11 / 29	0	0	30.201008%	0.999987	-0.000932	0.000004	0.000056	0.181470
XSP21Jan22P414.00	PUT	414.00	$0.51	$0.28 / 1,591	$0.31 / 1,416	0	72	31.211916%	-0.000013	-0.000025	0.000004	0.000056	-0.000003
XSP21Jan22C413.00	CALL	413.00		$55.61 / 29	$58.10 / 29	0	0	30.487171%	0.999991	-0.000923	0.000003	0.000040	0.181033
XSP21Jan22P413.00	PUT	413.00	$0.24	$0.27 / 1,591	$0.30 / 1,516	0	42	31.538528%	-0.000009	-0.000018	0.000003	0.000040	-0.000002
XSP21Jan22C412.00	CALL	412.00		$56.60 / 29	$59.09 / 29	0	0	30.769269%	0.999994	-0.000916	0.000002	0.000028	0.180595
XSP21Jan22P412.00	PUT	412.00	$1.10	$0.26 / 1,624	$0.29 / 1,533	0	4	31.857056%	-0.000006	-0.000013	0.000002	0.000028	-0.000001
XSP21Jan22C411.00	CALL	411.00		$57.60 / 29	$60.08 / 29	0	0	31.149079%	0.999996	-0.000910	0.000001	0.000020	0.180157
XSP21Jan22P411.00	PUT	411.00	$0.23	$0.25 / 1,624	$0.28 / 1,333	0	1	32.169281%	-0.000004	-0.000009	0.000001	0.000020	-0.000001
XSP21Jan22C410.00	CALL	410.00	$51.61	$58.59 / 29	$61.07 / 29	0	3	31.410256%	0.999997	-0.000905	0.000001	0.000014	0.179719
XSP21Jan22C409.00	CALL	409.00		$59.58 / 29	$62.06 / 29	0	0	31.658879%	0.999998	-0.000901	0.000001	0.000009	0.179281
XSP21Jan22P409.00	PUT	409.00	$0.61	$0.24 / 1,133	$0.27 / 1,624	0	4	32.966075%	-0.000002	-0.000004	0.000001	0.000009	0.000000
XSP21Jan22C408.00	CALL	408.00	$60.33	$60.58 / 29	$63.05 / 29	0	2	32.019862%	0.999999	-0.000897	0.000001	0.000006	0.178843
XSP21Jan22P408.00	PUT	408.00	$0.45	$0.23 / 1,657	$0.26 / 1,657	0	29	33.257723%	-0.000001	-0.000003	0.000001	0.000006	0.000000
XSP21Jan22C407.00	CALL	407.00		$61.57 / 29	$64.04 / 29	0	0	32.249871%	0.999999	-0.000894	0.000001	0.000004	0.178405
XSP21Jan22P407.00	PUT	407.00	$0.63	$0.22 / 1,657	$0.25 / 1,657	0	14	33.538260%	-0.000001	-0.000002	0.000001	0.000004	0.000000
XSP21Jan22C406.00	CALL	406.00		$62.56 / 29	$65.03 / 29	0	0	32.464170%	0.999999	-0.000891	0.000001	0.000003	0.177966
XSP21Jan22P406.00	PUT	406.00	$1.03	$0.21 / 1,657	$0.24 / 1,050	0	14	33.807613%	-0.000001	-0.000001	0.000001	0.000003	0.000000
XSP21Jan22C405.00	CALL	405.00		$63.56 / 29	$66.02 / 29	0	0	32.802089%	1.000000	-0.000889	0.000001	0.000002	0.177528
XSP21Jan22P405.00	PUT	405.00	$0.16	$0.21 / 1,450	$0.24 / 1,657	0	38	34.299395%	-0.000001	-0.000001	0.000001	0.000002	0.000000
XSP21Jan22C404.00	CALL	404.00		$64.55 / 29	$67.01 / 29	0	0	32.988938%	1.000000	-0.000886	0.000001	0.000001	0.177090
XSP21Jan22P404.00	PUT	404.00	$1.22	$0.20 / 1,657	$0.23 / 1,657	0	1	34.554764%	-0.000001	-0.000001	0.000001	0.000001	0.000000
XSP21Jan22C403.00	CALL	403.00		$65.55 / 29	$68.01 / 29	0	0	33.462638%	1.000000	-0.000884	0.000001	0.000001	0.176651
XSP21Jan22P403.00	PUT	403.00	$0.16	$0.19 / 1,657	$0.22 / 1,050	0	7	34.798715%	-0.000001	0.000000	0.000001	0.000001	0.000000
XSP21Jan22C402.00	CALL	402.00		$66.54 / 29	$69.00 / 29	0	0	33.629867%	1.000000	-0.000881	0.000001	0.000001	0.176213
XSP21Jan22P402.00	PUT	402.00	$0.51	$0.19 / 1,657	$0.22 / 1,657	0	12	35.286855%	-0.000001	0.000000	0.000001	0.000001	0.000000
XSP21Jan22C401.00	CALL	401.00		$67.54 / 29	$69.99 / 29	0	0	33.938761%	1.000000	-0.000879	0.000001	0.000000	0.175775
XSP21Jan22P401.00	PUT	401.00	$0.56	$0.18 / 1,657	$0.21 / 1,657	0	12	35.518099%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C400.00	CALL	400.00	$64.10	$68.53 / 29	$70.99 / 29	0	1	34.241371%	1.000000	-0.000877	0.000001	0.000000	0.175336
XSP21Jan22P400.00	PUT	400.00	$0.14	$0.18 / 1,250	$0.21 / 1,657	0	112	36.004451%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C399.00	CALL	399.00		$69.53 / 29	$71.98 / 29	0	0	34.537009%	1.000000	-0.000875	0.000001	0.000000	0.174898
XSP21Jan22P399.00	PUT	399.00	$0.23	$0.17 / 1,657	$0.20 / 1,657	0	1	36.217834%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C398.00	CALL	398.00		$70.52 / 29	$72.97 / 29	0	19	34.641319%	1.000000	-0.000872	0.000001	0.000000	0.174460
XSP21Jan22P398.00	PUT	398.00	$0.12	$0.17 / 950	$0.19 / 850	0	1	36.559775%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C397.00	CALL	397.00		$71.52 / 29	$73.97 / 29	0	0	35.107120%	1.000000	-0.000870	0.000001	0.000000	0.174021
XSP21Jan22P397.00	PUT	397.00	$0.49	$0.16 / 1,657	$0.19 / 1,657	0	51	36.895139%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C396.00	CALL	396.00		$72.51 / 29	$74.96 / 29	0	0	35.176807%	1.000000	-0.000868	0.000001	0.000000	0.173583
XSP21Jan22P396.00	PUT	396.00		$0.16 / 950	$0.19 / 1,657	0	0	37.379622%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C395.00	CALL	395.00		$73.51 / 29	$75.96 / 29	0	0	35.637982%	1.000000	-0.000866	0.000001	0.000000	0.173145
XSP21Jan22C394.00	CALL	394.00		$74.51 / 29	$76.95 / 29	0	0	35.890801%	1.000000	-0.000864	0.000001	0.000000	0.172706
XSP21Jan22P394.00	PUT	394.00		$0.15 / 950	$0.18 / 1,657	0	0	38.035651%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C393.00	CALL	393.00		$75.50 / 29	$77.95 / 29	0	0	36.130308%	1.000000	-0.000861	0.000001	0.000000	0.172268
XSP21Jan22P393.00	PUT	393.00		$0.14 / 1,657	$0.17 / 1,657	0	0	38.191466%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C392.00	CALL	392.00		$76.50 / 29	$78.94 / 29	0	0	36.363132%	1.000000	-0.000859	0.000001	0.000000	0.171830
XSP21Jan22P392.00	PUT	392.00	$1.22	$0.14 / 1,450	$0.16 / 850	0	2	38.499573%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C391.00	CALL	391.00		$77.50 / 29	$79.94 / 29	0	0	36.820272%	1.000000	-0.000857	0.000001	0.000000	0.171391
XSP21Jan22P391.00	PUT	391.00	$0.63	$0.13 / 1,657	$0.16 / 1,657	0	66	38.801276%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C390.00	CALL	390.00	$74.77	$78.49 / 29	$80.93 / 29	0	1	36.784829%	1.000000	-0.000855	0.000001	0.000000	0.170953
XSP21Jan22P390.00	PUT	390.00	$0.11	$0.13 / 1,657	$0.16 / 1,657	0	32	39.277759%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C385.00	CALL	385.00	$83.86	$83.48 / 29	$85.91 / 29	0	1	38.200340%	1.000000	-0.000844	0.000001	0.000000	0.168761
XSP21Jan22P385.00	PUT	385.00	$0.10	$0.11 / 1,657	$0.14 / 1,657	0	408	40.878869%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C380.00	CALL	380.00		$88.46 / 29	$90.89 / 29	0	0	39.010689%	1.000000	-0.000833	0.000001	0.000000	0.166570
XSP21Jan22P380.00	PUT	380.00	$0.09	$0.09 / 1,657	$0.12 / 1,657	0	231	42.326175%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C375.00	CALL	375.00		$93.47 / 29	$95.86 / 29	0	0	40.305429%	1.000000	-0.000822	0.000001	0.000000	0.164378
XSP21Jan22P375.00	PUT	375.00	$0.19	$0.08 / 1,657	$0.11 / 1,657	0	169	44.147003%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C370.00	CALL	370.00		$98.43 / 29	$100.82 / 29	0	0	32.980587%	1.000000	-0.000811	0.000001	0.000000	0.162186
XSP21Jan22P370.00	PUT	370.00	$0.45	$0.07 / 1,657	$0.10 / 1,657	0	73	45.899769%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C365.00	CALL	365.00		$103.44 / 29	$105.83 / 29	0	0	39.835645%	1.000000	-0.000800	0.000001	0.000000	0.159994
XSP21Jan22P365.00	PUT	365.00	$0.19	$0.06 / 1,657	$0.09 / 1,657	0	14	47.566297%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C360.00	CALL	360.00		$108.43 / 29	$110.82 / 29	0	0	36.932824%	1.000000	-0.000789	0.000001	0.000000	0.157803
XSP21Jan22P360.00	PUT	360.00	$0.49	$0.05 / 1,657	$0.08 / 1,657	0	5	49.130183%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C355.00	CALL	355.00	$114.40	$113.42 / 29	$115.81 / 29	0	4	46.301308%	1.000000	-0.000778	0.000001	0.000000	0.155611
XSP21Jan22P355.00	PUT	355.00	$0.58	$0.04 / 1,657	$0.07 / 1,657	0	1,217	50.558863%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C350.00	CALL	350.00		$118.42 / 29	$120.81 / 29	0	0	41.098180%	1.000000	-0.000767	0.000001	0.000000	0.153419