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

XSP.IN Option Chain

End of day data from January 10, 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
XSP21Jan22C480.00	CALL	480.00	$0.25	$0.35 / 544	$0.39 / 1,060	91	65	11.013409%	0.146784	-0.115257	0.019118	0.194601	0.022242
XSP21Jan22P459.00	PUT	459.00	$2.97	$2.68 / 397	$2.75 / 204	73	1,070	17.567547%	-0.245773	-0.157431	0.026198	0.266660	-0.038321
XSP21Jan22P464.00	PUT	464.00	$4.24	$3.92 / 136	$4.00 / 136	46	116	15.872025%	-0.394776	-0.192361	0.032028	0.326010	-0.061737
XSP21Jan22P450.00	PUT	450.00	$1.50	$1.36 / 557	$1.41 / 457	39	121	20.326956%	-0.072521	-0.069015	0.011478	0.116831	-0.011264
XSP21Jan22C478.00	CALL	478.00	$0.50	$0.59 / 795	$0.64 / 795	35	174	11.253450%	0.187245	-0.134899	0.022374	0.227736	0.028350
XSP21Jan22P454.00	PUT	454.00	$3.92	$1.84 / 289	$1.90 / 563	35	112	19.155831%	-0.132763	-0.107348	0.017857	0.181760	-0.020652
XSP21Jan22P420.00	PUT	420.00	$0.30	$0.23 / 1,516	$0.26 / 1,591	32	12,689	30.258302%	-0.000018	-0.000038	0.000006	0.000065	-0.000003
XSP21Jan22P481.00	PUT	481.00	$21.46	$12.99 / 34	$15.63 / 34	30	162	11.508485%	-0.871012	-0.104361	0.017504	0.178172	-0.138579
XSP21Jan22C477.00	CALL	477.00	$0.45	$0.77 / 340	$0.82 / 663	30	140	11.464326%	0.209912	-0.144539	0.023971	0.243994	0.031767
XSP21Jan22C445.00	CALL	445.00	$16.80	$21.66 / 34	$24.29 / 34	30	21	21.596006%	0.970714	-0.034442	0.005549	0.056478	0.141755
XSP21Jan22P480.00	PUT	480.00	$19.34	$12.01 / 34	$14.72 / 34	28	70	11.297017%	-0.853216	-0.114100	0.019118	0.194601	-0.135561
XSP21Jan22C468.00	CALL	468.00	$4.37	$4.33 / 119	$4.41 / 119	26	46	14.292274%	0.473441	-0.199884	0.033116	0.337082	0.071268
XSP21Jan22P455.00	PUT	455.00	$4.55	$1.98 / 530	$2.04 / 372	26	1,796	18.827171%	-0.151990	-0.117629	0.019568	0.199182	-0.023653
XSP21Jan22P460.00	PUT	460.00	$2.92	$2.86 / 187	$2.96 / 187	25	167	17.178780%	-0.273156	-0.166248	0.027667	0.281621	-0.042613
XSP21Jan22P430.00	PUT	430.00	$0.51	$0.36 / 1,425	$0.39 / 731	24	675	26.500360%	-0.000633	-0.001106	0.000184	0.001871	-0.000098
XSP21Jan22P463.00	PUT	463.00	$3.92	$3.63 / 136	$3.71 / 136	21	52	16.217568%	-0.362899	-0.187470	0.031210	0.317679	-0.056715
XSP21Jan22P462.00	PUT	462.00	$3.40	$3.37 / 153	$3.44 / 153	19	75	16.566871%	-0.331879	-0.181408	0.030197	0.307369	-0.051835
XSP21Jan22P461.00	PUT	461.00	$3.13	$1.91 / 34	$4.31 / 34	16	24	16.752314%	-0.301908	-0.174290	0.029009	0.295274	-0.047125
XSP21Jan22P458.00	PUT	458.00	$3.23	$2.49 / 221	$2.55 / 221	16	148	17.894122%	-0.219881	-0.147997	0.024626	0.250659	-0.034266
XSP21Jan22C500.00	CALL	500.00	$0.02		$0.03 / 1,657	15	98	15.265131%	0.004189	-0.006189	0.001027	0.010456	0.000638
XSP21Jan22P465.00	PUT	465.00	$5.31	$4.20 / 119	$4.35 / 119	13	98	15.525250%	-0.427303	-0.195987	0.032637	0.332206	-0.066870
XSP21Jan22P452.00	PUT	452.00	$2.83	$1.58 / 523	$1.64 / 629	12	169	19.753345%	-0.099402	-0.087398	0.014537	0.147965	-0.015450
XSP21Jan22C485.00	CALL	485.00	$0.08	$0.09 / 1,524	$0.12 / 1,282	11	79	10.962534%	0.073117	-0.069613	0.011550	0.117565	0.011099
XSP21Jan22P470.00	PUT	470.00	$6.46	$6.25 / 85	$6.33 / 85	11	256	13.760892%	-0.591852	-0.193803	0.032306	0.328836	-0.092990
XSP21Jan22P440.00	PUT	440.00	$1.75	$0.66 / 1,160	$0.70 / 795	10	750	23.266626%	-0.009892	-0.013211	0.002196	0.022356	-0.001532
XSP21Jan22P483.00	PUT	483.00	$17.17	$14.85 / 34	$17.46 / 34	6	80	11.223052%	-0.901892	-0.085621	0.014398	0.146552	-0.143907
XSP21Jan22P479.00	PUT	479.00	$18.32	$11.12 / 34	$13.84 / 34	6	62	11.404222%	-0.833801	-0.123937	0.020748	0.211194	-0.132301
XSP21Jan22P475.00	PUT	475.00	$12.96	$7.96 / 34	$10.60 / 34	6	86	12.156854%	-0.740041	-0.161583	0.026983	0.274655	-0.116857
XSP21Jan22C470.00	CALL	470.00	$1.80	$2.17 / 34	$4.47 / 34	6	3,677	13.719457%	0.408148	-0.194936	0.032306	0.328836	0.061526
XSP21Jan22P447.00	PUT	447.00	$1.04	$1.09 / 725	$1.14 / 828	6	242	21.227436%	-0.042975	-0.045693	0.007598	0.077341	-0.006668
XSP21Jan22C475.00	CALL	475.00	$1.26	$0.06 / 150	$1.64 / 50	5	178	10.181581%	0.259959	-0.162729	0.026983	0.274655	0.039302
XSP21Jan22P468.00	PUT	468.00	$10.39	$5.34 / 119	$5.46 / 119	5	112	14.510420%	-0.526559	-0.198756	0.033116	0.337082	-0.082590
XSP21Jan22P466.00	PUT	466.00	$5.97	$4.58 / 119	$4.65 / 119	5	58	15.172439%	-0.460260	-0.198284	0.033025	0.336153	-0.072079
XSP21Jan22C472.00	CALL	472.00	$0.97	$2.31 / 170	$2.38 / 170	4	93	12.910975%	0.345574	-0.185024	0.030671	0.312193	0.052159
XSP21Jan22C469.00	CALL	469.00	$3.79	$3.77 / 119	$3.84 / 119	4	55	13.938463%	0.440558	-0.198069	0.032821	0.334074	0.066366
XSP21Jan22P467.00	PUT	467.00	$6.15	$4.94 / 119	$5.02 / 119	4	159	14.806557%	-0.493422	-0.199210	0.033185	0.337785	-0.077331
XSP21Jan22C460.00	CALL	460.00	$8.31	$8.67 / 34	$11.15 / 34	4	54	17.033064%	0.726844	-0.167357	0.027667	0.281621	0.108615
XSP21Jan22P457.00	PUT	457.00	$5.08	$2.31 / 238	$2.37 / 338	4	118	18.219963%	-0.195578	-0.138110	0.022979	0.233895	-0.030464
XSP21Jan22P445.00	PUT	445.00	$1.28	$0.94 / 961	$0.99 / 961	4	54	21.808089%	-0.029286	-0.033370	0.005549	0.056478	-0.004542
XSP21Jan22C482.00	CALL	482.00	$0.19	$0.20 / 1,292	$0.24 / 1,292	3	59	10.893794%	0.112779	-0.095997	0.015925	0.162100	0.017102
XSP21Jan22P478.00	PUT	478.00	$18.14	$10.28 / 34	$12.94 / 34	3	217	11.463669%	-0.812755	-0.133746	0.022374	0.227736	-0.128797
XSP21Jan22P473.00	PUT	473.00	$9.94	$6.67 / 34	$9.23 / 34	3	120	12.758313%	-0.684219	-0.177313	0.029585	0.301139	-0.107812
XSP21Jan22P446.00	PUT	446.00	$2.39	$1.01 / 895	$1.06 / 895	3	118	21.505527%	-0.035601	-0.039204	0.006519	0.066354	-0.005523
XSP21Jan22C490.00	CALL	490.00	$0.03	$0.03 / 1,350	$0.06 / 1,782	2	140	11.826141%	0.032051	-0.036030	0.005979	0.060860	0.004872
XSP21Jan22C481.00	CALL	481.00	$0.14	$0.26 / 1,193	$0.30 / 1,112	2	85	10.891777%	0.128988	-0.105521	0.017504	0.178172	0.019553
XSP21Jan22P472.00	PUT	472.00	$13.36	$6.12 / 34	$8.59 / 34	2	92	13.085659%	-0.654426	-0.183886	0.030671	0.312193	-0.103014
XSP21Jan22C464.00	CALL	464.00	$4.09	$6.91 / 85	$6.99 / 85	2	729	15.709160%	0.605224	-0.193479	0.032028	0.326010	0.090807
XSP21Jan22C461.00	CALL	461.00	$7.15	$7.90 / 34	$10.39 / 34	2	2	16.725074%	0.698092	-0.175401	0.029009	0.295274	0.104432
XSP21Jan22C459.00	CALL	459.00	$9.40	$9.43 / 34	$11.97 / 34	2	38	17.364613%	0.754227	-0.158537	0.026198	0.266660	0.112579
XSP21Jan22P456.00	PUT	456.00	$4.40	$2.14 / 355	$2.20 / 355	2	83	18.531335%	-0.172934	-0.127934	0.021284	0.216646	-0.026924
XSP21Jan22P444.00	PUT	444.00	$2.02	$0.88 / 510	$0.92 / 994	2	19	22.108615%	-0.023919	-0.028178	0.004685	0.047689	-0.003708
XSP21Jan22P441.00	PUT	441.00	$0.92	$0.71 / 778	$0.75 / 1,127	2	22	22.987398%	-0.012473	-0.016162	0.002687	0.027351	-0.001932
XSP21Jan22P436.00	PUT	436.00	$1.04	$0.51 / 1,063	$0.55 / 1,292	2	1,385	24.543924%	-0.003624	-0.005426	0.000902	0.009182	-0.000561
XSP21Jan22P434.00	PUT	434.00	$1.15	$0.45 / 1,359	$0.49 / 1,359	2	198	25.183122%	-0.002092	-0.003306	0.000549	0.005593	-0.000324
XSP21Jan22P425.00	PUT	425.00	$0.80	$0.28 / 1,524	$0.31 / 782	2	249	28.282604%	-0.000117	-0.000230	0.000038	0.000390	-0.000018
XSP21Jan22P422.00	PUT	422.00	$0.58	$0.25 / 1,399	$0.28 / 1,558	2	205	29.495623%	-0.000039	-0.000081	0.000013	0.000136	-0.000006
XSP21Jan22C410.00	CALL	410.00	$49.52	$55.90 / 34	$58.40 / 34	2	3	31.965701%	1.000000	-0.000989	0.000001	0.000001	0.134791
XSP21Jan22C495.00	CALL	495.00	$0.02	$0.01 / 950	$0.03 / 850	1	72	12.660811%	0.012354	-0.016056	0.002665	0.027124	0.001880
XSP21Jan22C484.00	CALL	484.00	$0.11	$0.12 / 1,458	$0.15 / 1,458	1	17	10.933937%	0.084912	-0.077968	0.012936	0.131670	0.012885
XSP21Jan22C483.00	CALL	483.00	$0.10	$0.15 / 1,392	$0.19 / 1,392	1	35	10.876085%	0.098108	-0.086785	0.014398	0.146552	0.014883
XSP21Jan22P477.00	PUT	477.00	$16.33	$9.45 / 34	$12.15 / 34	1	101	11.702031%	-0.790088	-0.143389	0.023971	0.243994	-0.125050
XSP21Jan22C476.00	CALL	476.00	$0.47	$0.98 / 563	$1.04 / 563	1	68	11.685782%	0.234170	-0.153866	0.025516	0.259719	0.035421
XSP21Jan22C474.00	CALL	474.00	$0.75	$1.55 / 321	$1.61 / 221	1	34	12.241543%	0.287199	-0.170974	0.028348	0.288546	0.043398
XSP21Jan22C473.00	CALL	473.00	$0.97	$1.91 / 187	$1.97 / 187	1	78	12.573677%	0.315781	-0.178453	0.029585	0.301139	0.047690
XSP21Jan22C471.00	CALL	471.00	$1.40	$2.75 / 136	$2.82 / 136	1	61	13.229077%	0.376422	-0.190556	0.031584	0.321490	0.056780
XSP21Jan22C467.00	CALL	467.00	$2.34	$4.93 / 119	$5.01 / 119	1	43	14.648139%	0.506578	-0.200336	0.033185	0.337785	0.076198
XSP21Jan22C466.00	CALL	466.00	$5.02	$5.52 / 102	$5.64 / 102	1	752	14.939065%	0.539740	-0.199407	0.033025	0.336153	0.081122
XSP21Jan22C465.00	CALL	465.00	$3.83	$5.13 / 34	$7.46 / 34	1	20	15.454795%	0.572697	-0.197109	0.032637	0.332206	0.086003
XSP21Jan22C458.00	CALL	458.00	$7.53	$10.24 / 34	$12.75 / 34	1	2	17.648792%	0.780119	-0.149101	0.024626	0.250659	0.116305
XSP21Jan22C450.00	CALL	450.00	$13.21	$17.08 / 34	$19.69 / 34	1	119	20.113686%	0.927479	-0.070100	0.011478	0.116831	0.136677
XSP21Jan22P448.00	PUT	448.00	$1.83	$0.04 / 150	$1.52 / 50	1	5	18.429703%	-0.051515	-0.052838	0.008787	0.089438	-0.007996
XSP21Jan22P438.00	PUT	438.00	$1.45	$0.58 / 1,029	$0.62 / 1,226	1	6	23.910956%	-0.006080	-0.008610	0.001431	0.014569	-0.000941
XSP21Jan22C430.00	CALL	430.00	$29.95	$36.05 / 34	$38.63 / 34	1	2	25.378610%	0.999367	-0.002143	0.000184	0.001871	0.141268
XSP21Jan22P427.00	PUT	427.00	$0.68	$0.31 / 1,491	$0.34 / 1,265	1	56	27.580927%	-0.000236	-0.000443	0.000074	0.000750	-0.000037
XSP21Jan22P418.00	PUT	418.00	$0.52	$0.21 / 1,624	$0.24 / 1,624	1	10	30.977357%	-0.000008	-0.000017	0.000003	0.000030	-0.000001
XSP21Jan22P415.00	PUT	415.00	$0.41	$0.19 / 1,650	$0.22 / 1,657	1	174	32.204360%	-0.000002	-0.000005	0.000001	0.000008	0.000000
XSP21Jan22P410.00	PUT	410.00	$0.33		$0.51 / 150	1	385	40.808791%	-0.000001	-0.000001	0.000001	0.000001	0.000000
XSP21Jan22C510.00	CALL	510.00	$0.02		$0.02 / 1,657	0	174	18.291566%	0.000330	-0.000605	0.000100	0.001023	0.000050
XSP21Jan22P510.00	PUT	510.00		$41.76 / 34	$44.20 / 34	0	0	18.712010%	-0.999670	0.000624	0.000100	0.001023	-0.167616
XSP21Jan22C505.00	CALL	505.00	$0.39		$0.02 / 1,250	0	30	16.458387%	0.001251	-0.002072	0.000344	0.003501	0.000191
XSP21Jan22P505.00	PUT	505.00	$36.53	$36.80 / 34	$39.23 / 34	0	1	18.703669%	-0.998749	-0.000855	0.000344	0.003501	-0.165832
XSP21Jan22P500.00	PUT	500.00		$31.79 / 34	$34.22 / 34	0	0	16.228122%	-0.995811	-0.004983	0.001027	0.010456	-0.163741
XSP21Jan22P495.00	PUT	495.00	$26.78	$26.78 / 34	$29.22 / 34	0	0	13.932560%	-0.987646	-0.014863	0.002665	0.027124	-0.160855
XSP21Jan22P490.00	PUT	490.00	$21.83	$21.80 / 34	$24.24 / 34	0	1	12.425096%	-0.967949	-0.034849	0.005979	0.060860	-0.156219
XSP21Jan22P485.00	PUT	485.00	$20.83	$16.81 / 34	$19.38 / 34	0	1	11.508838%	-0.926883	-0.068444	0.011550	0.117565	-0.148348
XSP21Jan22P484.00	PUT	484.00	$15.63	$15.84 / 34	$18.43 / 34	0	52	11.527267%	-0.915088	-0.076802	0.012936	0.131670	-0.146233
XSP21Jan22P482.00	PUT	482.00	$13.40	$13.91 / 34	$16.54 / 34	0	132	11.376529%	-0.887221	-0.094835	0.015925	0.162100	-0.141359
XSP21Jan22C479.00	CALL	479.00	$0.87	$0.45 / 928	$0.50 / 928	0	29	11.096469%	0.166199	-0.125092	0.020748	0.211194	0.025174
XSP21Jan22P476.00	PUT	476.00	$9.70	$8.68 / 34	$11.36 / 34	0	16	11.920233%	-0.765830	-0.152719	0.025516	0.259719	-0.121067
XSP21Jan22P474.00	PUT	474.00	$8.37	$7.32 / 34	$9.87 / 34	0	1,154	12.456587%	-0.712801	-0.169831	0.028348	0.288546	-0.112433
XSP21Jan22P471.00	PUT	471.00	$6.36	$5.60 / 34	$8.02 / 34	0	35	13.444299%	-0.623578	-0.189421	0.031584	0.321490	-0.098065
XSP21Jan22P469.00	PUT	469.00	$5.22	$4.62 / 34	$6.97 / 34	0	197	14.039032%	-0.559442	-0.196938	0.032821	0.334074	-0.087821
XSP21Jan22C463.00	CALL	463.00	$17.67	$6.47 / 34	$8.91 / 34	0	90	16.144872%	0.637101	-0.188587	0.031210	0.317679	0.095500
XSP21Jan22C462.00	CALL	462.00	$14.90	$7.16 / 34	$9.62 / 34	0	4	16.384662%	0.668121	-0.182522	0.030197	0.307369	0.100051
XSP21Jan22C457.00	CALL	457.00	$13.95	$11.03 / 34	$13.60 / 34	0	5	17.965111%	0.804422	-0.139212	0.022979	0.233895	0.119778
XSP21Jan22C456.00	CALL	456.00	$17.20	$11.87 / 34	$14.41 / 34	0	0	18.247634%	0.827066	-0.129034	0.021284	0.216646	0.122989
XSP21Jan22C455.00	CALL	455.00	$26.27	$12.69 / 34	$15.29 / 34	0	16	18.572022%	0.848010	-0.118726	0.019568	0.199182	0.125932
XSP21Jan22C454.00	CALL	454.00	$18.82	$13.55 / 34	$16.12 / 34	0	3	18.825217%	0.867237	-0.108442	0.017857	0.181760	0.128604
XSP21Jan22C453.00	CALL	453.00		$14.41 / 34	$16.99 / 34	0	0	19.110346%	0.884756	-0.098321	0.016173	0.164617	0.131008
XSP21Jan22P453.00	PUT	453.00	$1.51	$1.70 / 596	$1.76 / 506	0	883	19.432623%	-0.115244	-0.097229	0.016173	0.164617	-0.017920
XSP21Jan22C452.00	CALL	452.00	$16.72	$15.27 / 34	$17.90 / 34	0	53	19.439090%	0.900598	-0.088488	0.014537	0.147965	0.133148
XSP21Jan22C451.00	CALL	451.00	$24.71	$16.20 / 34	$18.81 / 34	0	2	19.892198%	0.914816	-0.079051	0.012967	0.131986	0.135034
XSP21Jan22P451.00	PUT	451.00	$1.00	$1.47 / 340	$1.52 / 663	0	38	20.050808%	-0.085184	-0.077964	0.012967	0.131986	-0.013236
XSP21Jan22C449.00	CALL	449.00		$17.98 / 34	$20.61 / 34	0	0	20.439943%	0.938670	-0.061705	0.010082	0.102619	0.138090
XSP21Jan22P449.00	PUT	449.00	$1.03	$1.26 / 729	$1.31 / 474	0	102	20.614476%	-0.061330	-0.060623	0.010082	0.102619	-0.009523
XSP21Jan22C448.00	CALL	448.00	$21.36	$18.89 / 34	$21.52 / 34	0	2	20.731274%	0.948485	-0.053918	0.008787	0.089438	0.139287
XSP21Jan22C447.00	CALL	447.00	$17.20	$19.81 / 34	$22.42 / 34	0	0	20.976784%	0.957025	-0.046771	0.007598	0.077341	0.140286
XSP21Jan22C446.00	CALL	446.00	$29.66	$20.73 / 34	$23.36 / 34	0	2	21.303674%	0.964399	-0.040279	0.006519	0.066354	0.141103
XSP21Jan22C444.00	CALL	444.00	$36.78	$22.54 / 34	$25.21 / 34	0	6	21.643103%	0.976081	-0.029248	0.004685	0.047689	0.142260
XSP21Jan22C443.00	CALL	443.00	$31.35	$23.51 / 34	$26.12 / 34	0	2	21.919462%	0.980606	-0.024671	0.003924	0.039945	0.142633
XSP21Jan22P443.00	PUT	443.00	$1.18	$0.81 / 1,027	$0.86 / 1,027	0	326	22.373465%	-0.019394	-0.023603	0.003924	0.039945	-0.003006
XSP21Jan22C442.00	CALL	442.00		$24.42 / 34	$27.09 / 34	0	0	22.159978%	0.984389	-0.020677	0.003261	0.033188	0.142892
XSP21Jan22P442.00	PUT	442.00	$5.13	$0.76 / 961	$0.80 / 961	0	10	22.676581%	-0.015611	-0.019611	0.003261	0.033188	-0.002419
XSP21Jan22C441.00	CALL	441.00	$17.15	$25.37 / 34	$28.04 / 34	0	2	22.441894%	0.987527	-0.017225	0.002687	0.027351	0.143050
XSP21Jan22C440.00	CALL	440.00	$17.37	$26.35 / 34	$28.97 / 34	0	1	22.734911%	0.990108	-0.014271	0.002196	0.022356	0.143121
XSP21Jan22C439.00	CALL	439.00		$27.29 / 34	$29.90 / 34	0	0	22.810651%	0.992215	-0.011768	0.001780	0.018122	0.143119
XSP21Jan22P439.00	PUT	439.00	$0.99	$0.62 / 1,112	$0.66 / 1,193	0	104	23.601451%	-0.007785	-0.010709	0.001780	0.018122	-0.001206
XSP21Jan22C438.00	CALL	438.00		$28.30 / 34	$30.91 / 34	0	0	23.559748%	0.993920	-0.009666	0.001431	0.014569	0.143054
XSP21Jan22C437.00	CALL	437.00		$29.24 / 34	$31.85 / 34	0	0	23.618780%	0.995288	-0.007918	0.001141	0.011615	0.142938
XSP21Jan22P437.00	PUT	437.00	$0.56	$0.54 / 1,259	$0.58 / 1,259	0	35	24.191185%	-0.004712	-0.006864	0.001141	0.011615	-0.000729
XSP21Jan22C436.00	CALL	436.00		$30.21 / 34	$32.81 / 34	0	0	23.888555%	0.996376	-0.006477	0.000902	0.009182	0.142778
XSP21Jan22C435.00	CALL	435.00	$31.68	$31.20 / 34	$33.80 / 34	0	2	24.411394%	0.997236	-0.005302	0.000707	0.007197	0.142582
XSP21Jan22P435.00	PUT	435.00	$0.58	$0.48 / 1,080	$0.52 / 1,326	0	50	24.874702%	-0.002764	-0.004253	0.000707	0.007197	-0.000428
XSP21Jan22C434.00	CALL	434.00		$32.13 / 34	$34.73 / 34	0	0	24.214057%	0.997908	-0.004352	0.000549	0.005593	0.142357
XSP21Jan22C433.00	CALL	433.00	$41.00	$33.13 / 34	$35.72 / 34	0	0	24.765109%	0.998429	-0.003591	0.000423	0.004310	0.142109
XSP21Jan22P433.00	PUT	433.00	$0.81	$0.42 / 1,359	$0.46 / 1,197	0	7	25.468162%	-0.001571	-0.002547	0.000423	0.004310	-0.000243
XSP21Jan22C432.00	CALL	432.00		$34.13 / 34	$36.72 / 34	0	0	25.377835%	0.998830	-0.002987	0.000323	0.003292	0.141842
XSP21Jan22P432.00	PUT	432.00	$0.33	$0.40 / 1,392	$0.44 / 1,392	0	15	25.851815%	-0.001170	-0.001946	0.000323	0.003292	-0.000181
XSP21Jan22C431.00	CALL	431.00	$27.50	$35.11 / 34	$37.69 / 34	0	0	25.654319%	0.999136	-0.002512	0.000245	0.002493	0.141561
XSP21Jan22P431.00	PUT	431.00	$0.61	$0.38 / 1,425	$0.41 / 731	0	29	26.152523%	-0.000864	-0.001473	0.000245	0.002493	-0.000134
XSP21Jan22C429.00	CALL	429.00		$37.08 / 34	$39.66 / 34	0	0	26.428241%	0.999540	-0.001857	0.000137	0.001392	0.140966
XSP21Jan22P429.00	PUT	429.00	$0.55	$0.34 / 1,458	$0.38 / 1,458	0	25	26.896628%	-0.000460	-0.000823	0.000137	0.001392	-0.000071
XSP21Jan22C428.00	CALL	428.00		$38.04 / 34	$40.61 / 34	0	0	26.317751%	0.999669	-0.001639	0.000101	0.001027	0.140657
XSP21Jan22P428.00	PUT	428.00	$0.48	$0.33 / 965	$0.36 / 1,491	0	129	27.285060%	-0.000331	-0.000607	0.000101	0.001027	-0.000051
XSP21Jan22C427.00	CALL	427.00		$39.03 / 34	$41.60 / 34	0	0	26.733369%	0.999764	-0.001473	0.000074	0.000750	0.140343
XSP21Jan22C426.00	CALL	426.00		$40.05 / 34	$42.62 / 34	0	0	27.656576%	0.999833	-0.001348	0.000053	0.000543	0.140025
XSP21Jan22P426.00	PUT	426.00	$0.30	$0.30 / 1,082	$0.33 / 1,524	0	46	28.018082%	-0.000167	-0.000321	0.000053	0.000543	-0.000026
XSP21Jan22C425.00	CALL	425.00	$47.48	$41.00 / 34	$43.56 / 34	0	1	27.253526%	0.999883	-0.001255	0.000038	0.000390	0.139704
XSP21Jan22C424.00	CALL	424.00	$47.00	$41.99 / 34	$44.55 / 34	0	1	27.627950%	0.999918	-0.001186	0.000027	0.000277	0.139381
XSP21Jan22P424.00	PUT	424.00	$1.51	$0.27 / 1,558	$0.30 / 1,558	0	111	28.696634%	-0.000082	-0.000164	0.000027	0.000277	-0.000013
XSP21Jan22C423.00	CALL	423.00		$43.00 / 34	$45.55 / 34	0	0	28.297561%	0.999944	-0.001135	0.000019	0.000195	0.139056
XSP21Jan22P423.00	PUT	423.00	$0.28	$0.26 / 1,558	$0.29 / 1,558	0	130	29.101719%	-0.000056	-0.000116	0.000019	0.000195	-0.000009
XSP21Jan22C422.00	CALL	422.00		$43.97 / 34	$46.52 / 34	0	0	28.230705%	0.999961	-0.001098	0.000013	0.000136	0.138730
XSP21Jan22C421.00	CALL	421.00		$45.00 / 34	$47.55 / 34	0	0	29.436114%	0.999974	-0.001071	0.000009	0.000094	0.138403
XSP21Jan22P421.00	PUT	421.00	$0.35	$0.24 / 1,416	$0.27 / 1,591	0	8	29.880552%	-0.000026	-0.000056	0.000009	0.000094	-0.000004
XSP21Jan22C420.00	CALL	420.00	$32.03	$45.97 / 34	$48.52 / 34	0	3	29.351722%	0.999982	-0.001051	0.000006	0.000065	0.138075
XSP21Jan22C419.00	CALL	419.00		$46.95 / 34	$49.49 / 34	0	0	29.308264%	0.999988	-0.001036	0.000004	0.000044	0.137748
XSP21Jan22P419.00	PUT	419.00	$0.29	$0.22 / 1,591	$0.25 / 1,591	0	29	30.623395%	-0.000012	-0.000026	0.000004	0.000044	-0.000002
XSP21Jan22C418.00	CALL	418.00		$47.94 / 34	$50.47 / 34	0	0	29.469271%	0.999992	-0.001025	0.000003	0.000030	0.137419
XSP21Jan22C417.00	CALL	417.00		$48.95 / 34	$51.48 / 34	0	0	30.282782%	0.999995	-0.001017	0.000002	0.000020	0.137091
XSP21Jan22P417.00	PUT	417.00	$2.03	$0.20 / 1,624	$0.23 / 1,533	0	14	31.316073%	-0.000005	-0.000012	0.000002	0.000020	-0.000001
XSP21Jan22C416.00	CALL	416.00		$49.93 / 34	$52.45 / 34	0	0	30.129309%	0.999997	-0.001011	0.000001	0.000013	0.136763
XSP21Jan22P416.00	PUT	416.00	$0.48	$0.20 / 833	$0.22 / 833	0	0	31.762662%	-0.000003	-0.000008	0.000001	0.000013	-0.000001
XSP21Jan22C415.00	CALL	415.00	$54.81	$50.92 / 34	$53.45 / 34	0	2	30.520370%	0.999998	-0.001006	0.000001	0.000008	0.136434
XSP21Jan22C414.00	CALL	414.00		$51.92 / 34	$54.44 / 34	0	0	30.900952%	0.999999	-0.001001	0.000001	0.000005	0.136105
XSP21Jan22P414.00	PUT	414.00	$0.51	$0.18 / 1,657	$0.21 / 1,657	0	72	32.515109%	-0.000001	-0.000003	0.000001	0.000005	0.000000
XSP21Jan22C413.00	CALL	413.00		$52.93 / 34	$55.45 / 34	0	0	31.755229%	0.999999	-0.000998	0.000001	0.000004	0.135777
XSP21Jan22P413.00	PUT	413.00	$0.24	$0.17 / 1,657	$0.20 / 1,150	0	42	32.812162%	-0.000001	-0.000002	0.000001	0.000004	0.000000
XSP21Jan22C412.00	CALL	412.00		$53.91 / 34	$56.42 / 34	0	0	31.468932%	0.999999	-0.000995	0.000001	0.000002	0.135448
XSP21Jan22P412.00	PUT	412.00	$1.10	$0.17 / 1,657	$0.20 / 1,657	0	4	33.366463%	-0.000001	-0.000001	0.000001	0.000002	0.000000
XSP21Jan22C411.00	CALL	411.00		$54.90 / 34	$57.41 / 34	0	0	31.633794%	1.000000	-0.000992	0.000001	0.000001	0.135119
XSP21Jan22P411.00	PUT	411.00	$0.23	$0.16 / 1,657	$0.19 / 1,657	0	1	33.644416%	-0.000001	-0.000001	0.000001	0.000001	0.000000
XSP21Jan22C409.00	CALL	409.00		$56.91 / 34	$59.42 / 34	0	0	33.065005%	1.000000	-0.000986	0.000001	0.000001	0.134462
XSP21Jan22P409.00	PUT	409.00	$0.61	$0.15 / 1,657	$0.18 / 1,657	0	4	34.453755%	-0.000001	0.000000	0.000001	0.000001	0.000000
XSP21Jan22C408.00	CALL	408.00	$60.33	$57.89 / 34	$60.39 / 34	0	2	32.597734%	1.000000	-0.000984	0.000001	0.000000	0.134133
XSP21Jan22P408.00	PUT	408.00	$0.45	$0.15 / 850	$0.17 / 850	0	29	34.847111%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C407.00	CALL	407.00		$58.90 / 34	$61.40 / 34	0	0	33.542504%	1.000000	-0.000981	0.000001	0.000000	0.133804
XSP21Jan22P407.00	PUT	407.00	$0.63		$0.49 / 50	0	14	42.394529%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C406.00	CALL	406.00		$59.90 / 34	$62.40 / 34	0	0	34.068683%	1.000000	-0.000979	0.000001	0.000000	0.133476
XSP21Jan22P406.00	PUT	406.00	$1.03		$0.69 / 1	0	14	45.897663%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C405.00	CALL	405.00		$60.85 / 34	$63.35 / 34	0	0	32.032816%	1.000000	-0.000976	0.000001	0.000000	0.133147
XSP21Jan22P405.00	PUT	405.00	$0.16	$0.13 / 1,657	$0.16 / 1,657	0	38	35.990490%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C404.00	CALL	404.00		$61.91 / 34	$64.41 / 34	0	0	35.536549%	1.000000	-0.000974	0.000001	0.000000	0.132818
XSP21Jan22P404.00	PUT	404.00	$0.21	$0.13 / 1,350	$0.16 / 1,657	0	2	36.531162%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C403.00	CALL	403.00		$62.87 / 34	$65.36 / 34	0	0	33.939389%	1.000000	-0.000972	0.000001	0.000000	0.132489
XSP21Jan22P403.00	PUT	403.00	$0.16		$1.21 / 34	0	7	53.840781%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C402.00	CALL	402.00		$63.87 / 34	$66.36 / 34	0	0	34.446923%	1.000000	-0.000969	0.000001	0.000000	0.132161
XSP21Jan22P402.00	PUT	402.00	$0.51		$1.21 / 34	0	12	54.558626%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C401.00	CALL	401.00		$64.84 / 34	$67.33 / 34	0	0	32.897041%	1.000000	-0.000967	0.000001	0.000000	0.131832
XSP21Jan22P401.00	PUT	401.00	$0.56		$1.20 / 34	0	12	55.174232%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C400.00	CALL	400.00	$64.10	$65.89 / 34	$68.38 / 34	0	1	36.537252%	1.000000	-0.000964	0.000001	0.000000	0.131503
XSP21Jan22P400.00	PUT	400.00	$0.14	$0.11 / 1,657	$0.14 / 1,657	0	112	37.942950%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C399.00	CALL	399.00		$66.86 / 34	$69.34 / 34	0	0	35.018510%	1.000000	-0.000962	0.000001	0.000000	0.131174
XSP21Jan22P399.00	PUT	399.00	$0.23	$0.11 / 1,657	$0.14 / 1,657	0	1	38.480288%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C398.00	CALL	398.00		$67.86 / 34	$70.34 / 34	0	19	35.520139%	1.000000	-0.000960	0.000001	0.000000	0.130846
XSP21Jan22P398.00	PUT	398.00	$0.15	$0.11 / 950	$0.13 / 1,350	0	3	38.806534%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C397.00	CALL	397.00		$68.86 / 34	$71.33 / 34	0	0	35.655873%	1.000000	-0.000957	0.000001	0.000000	0.130517
XSP21Jan22P397.00	PUT	397.00	$0.49		$1.19 / 34	0	51	57.941583%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C396.00	CALL	396.00		$69.83 / 34	$72.31 / 34	0	0	33.790676%	1.000000	-0.000955	0.000001	0.000000	0.130188
XSP21Jan22P396.00	PUT	396.00			$1.19 / 34	0	0	58.661894%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C395.00	CALL	395.00		$70.90 / 34	$73.32 / 34	0	0	37.711319%	1.000000	-0.000952	0.000001	0.000000	0.129859
XSP21Jan22P395.00	PUT	395.00	$0.20	$0.10 / 1,250	$0.12 / 1,050	0	11,661	39.966391%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C394.00	CALL	394.00		$71.87 / 34	$74.30 / 34	0	0	36.311307%	1.000000	-0.000950	0.000001	0.000000	0.129530
XSP21Jan22P394.00	PUT	394.00			$1.18 / 34	0	0	59.990583%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C393.00	CALL	393.00		$72.87 / 34	$75.30 / 34	0	0	36.804293%	1.000000	-0.000947	0.000001	0.000000	0.129202
XSP21Jan22P393.00	PUT	393.00			$1.18 / 34	0	0	60.709746%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C392.00	CALL	392.00		$73.87 / 34	$76.30 / 34	0	0	37.293501%	1.000000	-0.000945	0.000001	0.000000	0.128873
XSP21Jan22P392.00	PUT	392.00	$1.22		$1.17 / 34	0	2	61.317486%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C391.00	CALL	391.00		$74.89 / 34	$77.32 / 34	0	0	39.410042%	1.000000	-0.000943	0.000001	0.000000	0.128544
XSP21Jan22P391.00	PUT	391.00	$0.63		$1.17 / 34	0	66	62.036780%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C390.00	CALL	390.00	$74.77	$75.86 / 34	$78.29 / 34	0	1	37.243684%	1.000000	-0.000940	0.000001	0.000000	0.128215
XSP21Jan22P390.00	PUT	390.00	$0.12	$0.08 / 1,657	$0.11 / 1,657	0	30	41.866108%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C385.00	CALL	385.00	$83.86	$80.85 / 34	$83.28 / 34	0	1	38.307971%	1.000000	-0.000928	0.000001	0.000000	0.126572
XSP21Jan22P385.00	PUT	385.00	$0.10	$0.07 / 1,657	$0.10 / 1,657	0	408	43.925040%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C380.00	CALL	380.00		$85.86 / 34	$88.29 / 34	0	0	42.116767%	1.000000	-0.000916	0.000001	0.000000	0.124928
XSP21Jan22P380.00	PUT	380.00	$0.09	$0.06 / 1,657	$0.09 / 1,657	0	231	45.892853%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C375.00	CALL	375.00		$90.84 / 34	$93.28 / 34	0	0	42.169668%	1.000000	-0.000904	0.000001	0.000000	0.123284
XSP21Jan22P375.00	PUT	375.00	$0.19		$0.39 / 50	0	169	60.539671%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C370.00	CALL	370.00		$95.84 / 34	$98.27 / 34	0	0	43.376950%	1.000000	-0.000892	0.000001	0.000000	0.121640
XSP21Jan22P370.00	PUT	370.00	$0.45	$0.04 / 1,657	$0.07 / 1,657	0	73	49.457980%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C365.00	CALL	365.00		$100.83 / 34	$103.26 / 34	0	0	41.583207%	1.000000	-0.000880	0.000001	0.000000	0.119997
XSP21Jan22P365.00	PUT	365.00	$0.19		$0.37 / 50	0	14	66.380579%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C360.00	CALL	360.00		$105.80 / 34	$108.23 / 34	0	0	56.839390%	1.000000	-0.000868	0.000001	0.000000	0.118353
XSP21Jan22P360.00	PUT	360.00	$0.05	$0.03 / 1,657	$0.06 / 1,657	0	12	53.567589%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C355.00	CALL	355.00	$114.40	$110.81 / 34	$113.25 / 34	0	4	54.894635%	1.000000	-0.000856	0.000001	0.000000	0.116709
XSP21Jan22P355.00	PUT	355.00	$0.58		$0.36 / 50	0	1,217	72.540531%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C350.00	CALL	350.00		$115.79 / 34	$118.22 / 34	0	0	61.574338%	1.000000	-0.000844	0.000001	0.000000	0.115065
XSP21Jan22P350.00	PUT	350.00	$0.07	$0.02 / 1,657	$0.04 / 1,450	0	1,851	56.529912%	-0.000001	0.000000	0.000001	0.000000	0.000000