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

XSP.IN Option Chain

End of day data from January 11, 2022 for XSP.IN options expired on January 21, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

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

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP21Jan22C470.00	CALL	470.00	$5.20	$5.28 / 102	$5.33 / 102	29	3,681	14.154549%	0.551839	-0.201649	0.035380	0.323653	0.076831
XSP21Jan22C475.00	CALL	475.00	$2.42	$2.44 / 153	$2.49 / 153	24	178	12.331253%	0.376090	-0.193309	0.033946	0.310538	0.052552
XSP21Jan22C445.00	CALL	445.00	$25.09	$25.82 / 10	$27.97 / 10	22	11	22.628008%	0.992541	-0.011538	0.001843	0.016863	0.133038
XSP21Jan22C480.00	CALL	480.00	$0.93	$0.83 / 423	$0.87 / 423	20	67	11.127521%	0.224474	-0.152470	0.026788	0.245061	0.031452
XSP21Jan22C485.00	CALL	485.00	$0.35	$0.24 / 1,226	$0.27 / 1,226	19	73	10.870487%	0.116239	-0.099530	0.017493	0.160027	0.016321
XSP21Jan22P464.00	PUT	464.00	$2.48	$2.33 / 204	$2.38 / 204	19	123	16.116869%	-0.250822	-0.161491	0.028471	0.260456	-0.036137
XSP21Jan22P485.00	PUT	485.00	$14.17	$12.56 / 35	$15.12 / 35	17	1	9.890161%	-0.883761	-0.098361	0.017493	0.160027	-0.129840
XSP21Jan22P420.00	PUT	420.00	$0.17	$0.13 / 1,657	$0.16 / 1,657	13	12,671	31.231846%	-0.000001	-0.000001	0.000001	0.000002	0.000000
XSP21Jan22P452.00	PUT	452.00	$1.17	$0.89 / 459	$0.92 / 459	12	176	20.105955%	-0.037831	-0.041808	0.007365	0.067377	-0.005425
XSP21Jan22P460.00	PUT	460.00	$1.78	$1.68 / 272	$1.72 / 272	11	158	17.502299%	-0.149897	-0.118268	0.020844	0.190682	-0.021556
XSP21Jan22P455.00	PUT	455.00	$1.17	$1.12 / 729	$1.16 / 374	11	1,806	19.138184%	-0.067122	-0.065986	0.011626	0.106357	-0.009634
XSP21Jan22C455.00	CALL	455.00	$16.61	$16.55 / 10	$18.46 / 10	10	16	19.371695%	0.932878	-0.067083	0.011626	0.106357	0.127486
XSP21Jan22P454.00	PUT	454.00	$1.42	$1.04 / 408	$1.08 / 795	9	111	19.489848%	-0.055881	-0.057185	0.010075	0.092167	-0.008018
XSP21Jan22P450.00	PUT	450.00	$0.84	$0.76 / 827	$0.79 / 527	8	142	20.719386%	-0.024802	-0.029477	0.005193	0.047501	-0.003555
XSP21Jan22P445.00	PUT	445.00	$0.53	$0.53 / 629	$0.56 / 1,226	8	54	22.364774%	-0.007459	-0.010466	0.001843	0.016863	-0.001068
XSP21Jan22C466.00	CALL	466.00	$7.83	$7.46 / 10	$8.83 / 10	7	753	15.539167%	0.688145	-0.180524	0.031635	0.289402	0.095454
XSP21Jan22P463.00	PUT	463.00	$2.38	$2.15 / 221	$2.19 / 221	7	51	16.472443%	-0.222776	-0.151306	0.026673	0.244005	-0.032080
XSP21Jan22P447.00	PUT	447.00	$0.73	$0.61 / 595	$0.64 / 1,160	6	248	21.700314%	-0.012373	-0.016287	0.002869	0.026243	-0.001772
XSP21Jan22P443.00	PUT	443.00	$0.52	$0.46 / 763	$0.49 / 1,292	6	326	23.007927%	-0.004342	-0.006475	0.001140	0.010432	-0.000621
XSP21Jan22C478.00	CALL	478.00	$1.20	$1.32 / 238	$1.37 / 338	5	159	11.507221%	0.280565	-0.171559	0.030137	0.275692	0.039272
XSP21Jan22P434.00	PUT	434.00	$0.31	$0.26 / 1,524	$0.29 / 1,382	5	199	26.057607%	-0.000242	-0.000460	0.000081	0.000741	-0.000035
XSP21Jan22C490.00	CALL	490.00	$0.10	$0.08 / 1,316	$0.10 / 1,591	4	139	11.423442%	0.051938	-0.054084	0.009508	0.086978	0.007304
XSP21Jan22P482.00	PUT	482.00	$11.49	$10.09 / 10	$12.20 / 10	4	132	10.555516%	-0.824447	-0.130303	0.023101	0.211333	-0.120636
XSP21Jan22C477.00	CALL	477.00	$1.09	$1.64 / 204	$1.69 / 204	4	146	11.746374%	0.311047	-0.179907	0.031600	0.289077	0.043515
XSP21Jan22C474.00	CALL	474.00	$2.10	$2.92 / 136	$2.97 / 136	4	34	12.668748%	0.410240	-0.198053	0.034774	0.318115	0.057287
XSP21Jan22P465.00	PUT	465.00	$2.67	$2.53 / 187	$2.58 / 187	4	108	15.747230%	-0.280568	-0.170922	0.030137	0.275694	-0.040445
XSP21Jan22P462.00	PUT	462.00	$2.05	$1.98 / 238	$2.02 / 238	4	80	16.824173%	-0.196554	-0.140570	0.024778	0.226673	-0.028290
XSP21Jan22P457.00	PUT	457.00	$2.50	$1.32 / 323	$1.36 / 423	4	118	18.514695%	-0.094644	-0.085552	0.015075	0.137908	-0.013594
XSP21Jan22P483.00	PUT	483.00	$18.95	$10.95 / 10	$13.13 / 10	3	86	10.510869%	-0.846091	-0.119546	0.021213	0.194057	-0.123964
XSP21Jan22C473.00	CALL	473.00	$2.70	$3.45 / 119	$3.50 / 119	3	78	13.031345%	0.445159	-0.201327	0.035343	0.323323	0.062121
XSP21Jan22P446.00	PUT	446.00	$0.62	$0.56 / 1,193	$0.59 / 612	3	118	21.959664%	-0.009649	-0.013117	0.002310	0.021136	-0.001382
XSP21Jan22P430.00	PUT	430.00	$0.22	$0.21 / 1,591	$0.24 / 1,316	3	684	27.513515%	-0.000052	-0.000109	0.000019	0.000176	-0.000007
XSP21Jan22P429.00	PUT	429.00	$0.20	$0.20 / 1,591	$0.23 / 1,516	3	25	27.892408%	-0.000035	-0.000074	0.000013	0.000120	-0.000005
XSP21Jan22P424.00	PUT	424.00	$0.24	$0.16 / 1,657	$0.19 / 1,657	3	111	29.833329%	-0.000004	-0.000009	0.000002	0.000015	-0.000001
XSP21Jan22P423.00	PUT	423.00	$0.22	$0.15 / 1,657	$0.18 / 1,657	3	130	30.133779%	-0.000002	-0.000006	0.000001	0.000009	0.000000
XSP21Jan22P484.00	PUT	484.00	$13.40	$11.62 / 35	$14.19 / 35	2	52	10.002517%	-0.865852	-0.108848	0.019335	0.176875	-0.127031
XSP21Jan22C482.00	CALL	482.00	$0.37	$0.51 / 442	$0.54 / 442	2	59	10.912599%	0.175553	-0.131465	0.023101	0.211333	0.024620
XSP21Jan22C468.00	CALL	468.00	$4.03	$5.51 / 35	$7.86 / 35	2	43	14.891632%	0.621745	-0.193924	0.034007	0.311093	0.086413
XSP21Jan22C465.00	CALL	465.00	$8.22	$8.21 / 10	$9.64 / 10	2	20	15.913215%	0.719432	-0.172043	0.030137	0.275694	0.099689
XSP21Jan22C460.00	CALL	460.00	$11.72	$12.22 / 10	$13.92 / 10	2	54	17.706318%	0.850103	-0.119377	0.020844	0.190682	0.117071
XSP21Jan22C459.00	CALL	459.00	$12.57	$13.06 / 10	$14.81 / 10	2	39	18.037019%	0.870469	-0.108199	0.018873	0.172652	0.119706
XSP21Jan22P459.00	PUT	459.00	$3.46	$1.55 / 289	$1.59 / 289	2	1,072	17.846039%	-0.129531	-0.107093	0.018873	0.172652	-0.018619
XSP21Jan22P442.00	PUT	442.00	$0.58	$0.43 / 780	$0.46 / 1,326	2	10	23.340507%	-0.003269	-0.005020	0.000884	0.008087	-0.000468
XSP21Jan22P441.00	PUT	441.00	$0.47	$0.40 / 1,297	$0.43 / 1,359	2	24	23.647243%	-0.002439	-0.003854	0.000679	0.006210	-0.000349
XSP21Jan22C484.00	CALL	484.00	$0.65	$0.31 / 678	$0.34 / 878	1	17	10.864100%	0.134148	-0.110015	0.019335	0.176875	0.018828
XSP21Jan22C481.00	CALL	481.00	$0.56	$0.65 / 557	$0.69 / 696	1	84	11.004537%	0.199083	-0.142112	0.024971	0.228431	0.027908
XSP21Jan22P480.00	PUT	480.00	$14.60	$8.50 / 10	$10.44 / 10	1	70	10.852914%	-0.775526	-0.151312	0.026788	0.245061	-0.113201
XSP21Jan22C479.00	CALL	479.00	$0.78	$1.05 / 372	$1.10 / 530	1	29	11.304400%	0.251665	-0.162350	0.028522	0.260918	0.035245
XSP21Jan22C476.00	CALL	476.00	$1.14	$2.02 / 170	$2.06 / 170	1	67	12.027857%	0.342953	-0.187212	0.032879	0.300782	0.047951
XSP21Jan22C472.00	CALL	472.00	$2.89	$4.02 / 119	$4.07 / 119	1	93	13.395181%	0.480584	-0.203045	0.035639	0.326026	0.067016
XSP21Jan22P472.00	PUT	472.00	$5.27	$4.61 / 119	$4.66 / 119	1	94	13.126821%	-0.519416	-0.201907	0.035639	0.326026	-0.075227
XSP21Jan22P471.00	PUT	471.00	$4.82	$4.22 / 119	$4.27 / 119	1	35	13.498185%	-0.483762	-0.202021	0.035652	0.326142	-0.070009
XSP21Jan22P470.00	PUT	470.00	$5.03	$3.86 / 119	$3.92 / 119	1	257	13.868721%	-0.448161	-0.200516	0.035380	0.323653	-0.064809
XSP21Jan22C469.00	CALL	469.00	$3.33	$5.96 / 102	$6.01 / 102	1	54	14.539776%	0.587100	-0.198551	0.034827	0.318602	0.081671
XSP21Jan22C467.00	CALL	467.00	$6.56	$6.74 / 10	$8.04 / 10	1	42	15.173043%	0.655509	-0.187871	0.032935	0.301288	0.091019
XSP21Jan22P467.00	PUT	467.00	$4.00	$2.99 / 153	$3.04 / 153	1	161	15.000558%	-0.344491	-0.186745	0.032935	0.301288	-0.049717
XSP21Jan22P466.00	PUT	466.00	$3.62	$2.75 / 170	$2.80 / 170	1	96	15.378612%	-0.311855	-0.179401	0.031635	0.289402	-0.044980
XSP21Jan22C464.00	CALL	464.00	$6.71	$8.98 / 10	$10.47 / 10	1	730	16.289587%	0.749178	-0.162610	0.028471	0.260456	0.103695
XSP21Jan22C458.00	CALL	458.00	$13.26	$13.92 / 10	$15.71 / 10	1	2	18.380297%	0.888872	-0.097241	0.016941	0.154979	0.122056
XSP21Jan22P453.00	PUT	453.00	$1.29	$0.96 / 642	$1.00 / 861	1	883	19.804660%	-0.046161	-0.049116	0.008653	0.079159	-0.006621
XSP21Jan22P448.00	PUT	448.00	$0.80	$0.65 / 1,093	$0.69 / 1,093	1	6	21.366696%	-0.015733	-0.020033	0.003529	0.032281	-0.002254
XSP21Jan22P444.00	PUT	444.00	$1.24	$0.49 / 1,259	$0.52 / 1,046	1	21	22.650450%	-0.005716	-0.008271	0.001457	0.013326	-0.000818
XSP21Jan22P440.00	PUT	440.00	$0.43	$0.37 / 1,392	$0.40 / 714	1	745	23.925878%	-0.001803	-0.002931	0.000516	0.004722	-0.000258
XSP21Jan22P436.00	PUT	436.00	$0.33	$0.29 / 1,491	$0.32 / 1,065	1	1,385	25.320389%	-0.000491	-0.000888	0.000156	0.001430	-0.000070
XSP21Jan22P435.00	PUT	435.00	$0.29	$0.28 / 1,065	$0.30 / 765	1	50	25.696280%	-0.000346	-0.000642	0.000113	0.001034	-0.000049
XSP21Jan22C510.00	CALL	510.00	$0.02		$0.02 / 1,657	0	174	17.314723%	0.000462	-0.000840	0.000148	0.001351	0.000065
XSP21Jan22P510.00	PUT	510.00		$37.40 / 35	$39.79 / 35	0	0	18.683296%	-0.999538	0.000390	0.000148	0.001351	-0.153629
XSP21Jan22C505.00	CALL	505.00	$0.39		$0.03 / 1,657	0	30	16.097438%	0.001881	-0.003050	0.000536	0.004907	0.000265
XSP21Jan22P505.00	PUT	505.00	$36.53	$32.40 / 35	$34.80 / 35	0	1	17.106215%	-0.998119	-0.001833	0.000536	0.004907	-0.151922
XSP21Jan22C500.00	CALL	500.00	$0.02	$0.01 / 1,657	$0.04 / 1,657	0	106	13.741999%	0.006607	-0.009418	0.001656	0.015150	0.000931
XSP21Jan22P500.00	PUT	500.00		$27.42 / 35	$29.81 / 35	0	0	15.326119%	-0.993393	-0.008212	0.001656	0.015150	-0.149750
XSP21Jan22C495.00	CALL	495.00	$0.02	$0.03 / 1,657	$0.05 / 1,657	0	71	12.372667%	0.019973	-0.024601	0.004326	0.039570	0.002812
XSP21Jan22P495.00	PUT	495.00	$26.78	$22.43 / 35	$24.82 / 35	0	0	13.360994%	-0.980027	-0.023408	0.004326	0.039570	-0.146362
XSP21Jan22P490.00	PUT	490.00	$21.83	$17.48 / 35	$19.87 / 35	0	1	12.002845%	-0.948062	-0.052903	0.009508	0.086978	-0.140363
XSP21Jan22C483.00	CALL	483.00	$0.10	$0.39 / 994	$0.43 / 994	0	34	10.852161%	0.153909	-0.120710	0.021213	0.194057	0.021594
XSP21Jan22P481.00	PUT	481.00	$21.46	$9.28 / 10	$11.31 / 10	0	155	10.720892%	-0.800917	-0.140952	0.024971	0.228431	-0.117047
XSP21Jan22P479.00	PUT	479.00	$18.32	$7.78 / 10	$9.61 / 10	0	62	11.056423%	-0.748335	-0.161195	0.028522	0.260918	-0.109107
XSP21Jan22P478.00	PUT	478.00	$18.14	$7.10 / 10	$8.82 / 10	0	217	11.262952%	-0.719435	-0.170406	0.030137	0.275692	-0.104779
XSP21Jan22P477.00	PUT	477.00	$16.33	$6.48 / 10	$8.08 / 10	0	101	11.519967%	-0.688953	-0.178757	0.031600	0.289077	-0.100234
XSP21Jan22P476.00	PUT	476.00	$9.70	$5.89 / 10	$7.35 / 10	0	16	11.694692%	-0.657047	-0.186065	0.032879	0.300782	-0.095497
XSP21Jan22P475.00	PUT	475.00	$12.96	$5.40 / 10	$6.76 / 10	0	85	12.127895%	-0.623910	-0.192164	0.033946	0.310538	-0.090595
XSP21Jan22P474.00	PUT	474.00	$8.37	$5.51 / 85	$5.56 / 85	0	1,154	12.392411%	-0.589760	-0.196911	0.034774	0.318115	-0.085558
XSP21Jan22P473.00	PUT	473.00	$9.94	$5.03 / 102	$5.09 / 102	0	119	12.744867%	-0.554841	-0.200187	0.035343	0.323323	-0.080423
XSP21Jan22C471.00	CALL	471.00	$1.40	$4.63 / 119	$4.68 / 119	0	61	13.766501%	0.516238	-0.203156	0.035652	0.326142	0.071933
XSP21Jan22P469.00	PUT	469.00	$5.60	$3.55 / 119	$3.60 / 119	0	197	14.265123%	-0.412900	-0.197420	0.034827	0.318602	-0.059668
XSP21Jan22P468.00	PUT	468.00	$10.39	$3.25 / 136	$3.30 / 136	0	107	14.611821%	-0.378255	-0.192796	0.034007	0.311093	-0.054625
XSP21Jan22C463.00	CALL	463.00	$17.67	$9.76 / 10	$11.31 / 10	0	90	16.632556%	0.777224	-0.152422	0.026673	0.244005	0.107450
XSP21Jan22C462.00	CALL	462.00	$14.90	$10.57 / 10	$12.17 / 10	0	4	17.011248%	0.803446	-0.141684	0.024778	0.226673	0.110939
XSP21Jan22C461.00	CALL	461.00	$7.15	$11.38 / 10	$13.04 / 10	0	2	17.345588%	0.827756	-0.130602	0.022824	0.208791	0.114148
XSP21Jan22P461.00	PUT	461.00	$3.13	$1.82 / 355	$1.86 / 255	0	26	17.150900%	-0.172244	-0.129491	0.022824	0.208791	-0.024780
XSP21Jan22P458.00	PUT	458.00	$3.23	$1.43 / 406	$1.47 / 306	0	154	18.183881%	-0.111128	-0.096136	0.016941	0.154979	-0.015968
XSP21Jan22C457.00	CALL	457.00	$13.95	$14.79 / 10	$16.62 / 10	0	5	18.725118%	0.905356	-0.086653	0.015075	0.137908	0.124129
XSP21Jan22C456.00	CALL	456.00	$17.20	$15.66 / 10	$17.54 / 10	0	0	19.044462%	0.919994	-0.076566	0.013297	0.121645	0.125934
XSP21Jan22P456.00	PUT	456.00	$4.40	$1.22 / 357	$1.26 / 557	0	83	18.848149%	-0.080006	-0.075467	0.013297	0.121645	-0.011487
XSP21Jan22C454.00	CALL	454.00	$18.82	$17.45 / 10	$19.39 / 10	0	3	19.707974%	0.944119	-0.058279	0.010075	0.092167	0.128800
XSP21Jan22C453.00	CALL	453.00		$18.35 / 10	$20.33 / 10	0	0	20.033767%	0.953839	-0.050208	0.008653	0.079159	0.129896
XSP21Jan22C452.00	CALL	452.00	$16.72	$19.27 / 10	$21.27 / 10	0	53	20.379549%	0.962169	-0.042897	0.007365	0.067377	0.130791
XSP21Jan22C451.00	CALL	451.00	$24.71	$20.18 / 10	$22.21 / 10	0	2	20.654095%	0.969244	-0.036353	0.006212	0.056832	0.131505
XSP21Jan22P451.00	PUT	451.00	$1.00	$0.82 / 793	$0.86 / 961	0	38	20.431986%	-0.030756	-0.035265	0.006212	0.056832	-0.004409
XSP21Jan22C450.00	CALL	450.00	$13.21	$21.11 / 10	$23.17 / 10	0	119	21.024856%	0.975198	-0.030562	0.005193	0.047501	0.132058
XSP21Jan22C449.00	CALL	449.00		$22.04 / 10	$24.12 / 10	0	0	21.326605%	0.980164	-0.025495	0.004300	0.039340	0.132469
XSP21Jan22P449.00	PUT	449.00	$1.03	$0.70 / 1,060	$0.74 / 1,060	0	102	21.041039%	-0.019836	-0.024413	0.004300	0.039340	-0.002842
XSP21Jan22C448.00	CALL	448.00	$21.36	$22.98 / 10	$25.08 / 10	0	2	21.668218%	0.984267	-0.021113	0.003529	0.032281	0.132756
XSP21Jan22C447.00	CALL	447.00	$17.20	$23.92 / 10	$26.04 / 10	0	0	21.976972%	0.987627	-0.017364	0.002869	0.026243	0.132937
XSP21Jan22C446.00	CALL	446.00	$29.66	$24.87 / 10	$27.01 / 10	0	2	22.338976%	0.990351	-0.014193	0.002310	0.021136	0.133026
XSP21Jan22C444.00	CALL	444.00	$36.78	$26.78 / 10	$28.95 / 10	0	6	23.025854%	0.994284	-0.009341	0.001457	0.013326	0.132987
XSP21Jan22C443.00	CALL	443.00	$31.35	$27.74 / 10	$29.92 / 10	0	2	23.354718%	0.995658	-0.007543	0.001140	0.010432	0.132882
XSP21Jan22C442.00	CALL	442.00		$28.70 / 10	$30.90 / 10	0	0	23.703574%	0.996731	-0.006085	0.000884	0.008087	0.132734
XSP21Jan22C441.00	CALL	441.00	$17.15	$29.67 / 10	$31.87 / 10	0	2	24.030670%	0.997561	-0.004917	0.000679	0.006210	0.132552
XSP21Jan22C440.00	CALL	440.00	$17.37	$30.63 / 10	$32.85 / 10	0	1	24.331963%	0.998197	-0.003991	0.000516	0.004722	0.132341
XSP21Jan22C439.00	CALL	439.00		$31.61 / 10	$33.84 / 10	0	0	24.793435%	0.998679	-0.003265	0.000389	0.003555	0.132109
XSP21Jan22P439.00	PUT	439.00	$0.99	$0.35 / 1,392	$0.38 / 1,214	0	104	24.301983%	-0.001321	-0.002207	0.000389	0.003555	-0.000189
XSP21Jan22C438.00	CALL	438.00		$32.58 / 10	$34.82 / 10	0	0	25.113432%	0.999041	-0.002701	0.000290	0.002650	0.131859
XSP21Jan22P438.00	PUT	438.00	$1.45	$0.33 / 1,425	$0.36 / 1,425	0	5	24.664073%	-0.000959	-0.001645	0.000290	0.002650	-0.000137
XSP21Jan22C437.00	CALL	437.00		$33.56 / 10	$35.81 / 10	0	0	25.543292%	0.999311	-0.002268	0.000214	0.001956	0.131597
XSP21Jan22P437.00	PUT	437.00	$0.56	$0.31 / 1,458	$0.34 / 1,458	0	35	25.003385%	-0.000689	-0.001214	0.000214	0.001956	-0.000099
XSP21Jan22C436.00	CALL	436.00		$34.53 / 10	$36.79 / 10	0	0	25.818680%	0.999509	-0.001939	0.000156	0.001430	0.131324
XSP21Jan22C435.00	CALL	435.00	$31.68	$35.51 / 10	$37.79 / 10	0	2	26.291659%	0.999654	-0.001691	0.000113	0.001034	0.131043
XSP21Jan22C434.00	CALL	434.00		$36.50 / 10	$38.78 / 10	0	0	26.756791%	0.999758	-0.001506	0.000081	0.000741	0.130756
XSP21Jan22C433.00	CALL	433.00	$41.00	$37.48 / 10	$39.76 / 10	0	0	27.052598%	0.999833	-0.001370	0.000057	0.000525	0.130466
XSP21Jan22P433.00	PUT	433.00	$0.81	$0.25 / 1,524	$0.28 / 1,524	0	7	26.487705%	-0.000167	-0.000326	0.000057	0.000525	-0.000024
XSP21Jan22C432.00	CALL	432.00		$38.46 / 10	$40.75 / 10	0	0	27.411467%	0.999885	-0.001270	0.000040	0.000368	0.130172
XSP21Jan22P432.00	PUT	432.00	$0.33	$0.24 / 799	$0.26 / 799	0	15	26.817808%	-0.000115	-0.000229	0.000040	0.000368	-0.000016
XSP21Jan22C431.00	CALL	431.00	$27.50	$39.45 / 10	$41.75 / 10	0	0	27.929423%	0.999922	-0.001198	0.000028	0.000256	0.129876
XSP21Jan22P431.00	PUT	431.00	$0.61	$0.23 / 799	$0.25 / 999	0	29	27.220974%	-0.000078	-0.000159	0.000028	0.000256	-0.000011
XSP21Jan22C430.00	CALL	430.00	$29.95	$40.44 / 10	$42.74 / 10	0	2	28.354438%	0.999948	-0.001146	0.000019	0.000176	0.129578
XSP21Jan22C429.00	CALL	429.00		$41.42 / 10	$43.73 / 10	0	0	28.670462%	0.999965	-0.001109	0.000013	0.000120	0.129279
XSP21Jan22C428.00	CALL	428.00		$42.41 / 10	$44.72 / 10	0	0	29.069547%	0.999977	-0.001082	0.000009	0.000080	0.128980
XSP21Jan22P428.00	PUT	428.00	$0.48	$0.19 / 1,591	$0.22 / 1,416	0	129	28.257088%	-0.000023	-0.000050	0.000009	0.000080	-0.000003
XSP21Jan22C427.00	CALL	427.00		$43.40 / 10	$45.72 / 10	0	0	29.559920%	0.999985	-0.001063	0.000006	0.000054	0.128679
XSP21Jan22P427.00	PUT	427.00	$0.68	$0.19 / 833	$0.21 / 1,624	0	55	28.723175%	-0.000015	-0.000033	0.000006	0.000054	-0.000002
XSP21Jan22C426.00	CALL	426.00		$44.39 / 10	$46.71 / 10	0	0	29.940442%	0.999990	-0.001049	0.000004	0.000035	0.128379
XSP21Jan22P426.00	PUT	426.00	$0.30	$0.18 / 833	$0.20 / 1,333	0	46	29.064598%	-0.000010	-0.000022	0.000004	0.000035	-0.000001
XSP21Jan22C425.00	CALL	425.00	$47.48	$45.38 / 10	$47.71 / 10	0	1	30.421233%	0.999994	-0.001039	0.000003	0.000023	0.128078
XSP21Jan22P425.00	PUT	425.00	$0.80	$0.17 / 1,624	$0.19 / 833	0	249	29.391075%	-0.000006	-0.000014	0.000003	0.000023	-0.000001
XSP21Jan22C424.00	CALL	424.00	$47.00	$46.37 / 10	$48.70 / 10	0	1	30.779281%	0.999996	-0.001031	0.000002	0.000015	0.127777
XSP21Jan22C423.00	CALL	423.00		$47.37 / 10	$49.70 / 10	0	0	31.362366%	0.999998	-0.001026	0.000001	0.000009	0.127476
XSP21Jan22C422.00	CALL	422.00		$48.35 / 10	$50.69 / 10	0	0	31.582829%	0.999999	-0.001021	0.000001	0.000006	0.127174
XSP21Jan22P422.00	PUT	422.00	$0.58	$0.15 / 1,050	$0.17 / 1,250	0	207	30.557614%	-0.000001	-0.000004	0.000001	0.000006	0.000000
XSP21Jan22C421.00	CALL	421.00		$49.32 / 35	$51.79 / 35	0	0	32.994527%	0.999999	-0.001017	0.000001	0.000004	0.126873
XSP21Jan22P421.00	PUT	421.00	$0.35	$0.14 / 1,657	$0.16 / 850	0	8	30.826811%	-0.000001	-0.000002	0.000001	0.000004	0.000000
XSP21Jan22C420.00	CALL	420.00	$32.03	$50.32 / 35	$52.78 / 35	0	3	33.468717%	0.999999	-0.001014	0.000001	0.000002	0.126572
XSP21Jan22C419.00	CALL	419.00		$51.31 / 35	$53.77 / 35	0	0	33.817828%	1.000000	-0.001011	0.000001	0.000001	0.126271
XSP21Jan22P419.00	PUT	419.00	$0.29	$0.13 / 1,657	$0.15 / 850	0	29	31.629689%	-0.000001	-0.000001	0.000001	0.000001	0.000000
XSP21Jan22C418.00	CALL	418.00		$52.31 / 35	$54.76 / 35	0	0	34.279465%	1.000000	-0.001008	0.000001	0.000001	0.125969
XSP21Jan22P418.00	PUT	418.00	$0.52	$0.12 / 1,657	$0.15 / 1,657	0	10	32.018758%	-0.000001	-0.000001	0.000001	0.000001	0.000000
XSP21Jan22C417.00	CALL	417.00		$53.31 / 35	$55.76 / 35	0	0	34.863557%	1.000000	-0.001006	0.000001	0.000001	0.125668
XSP21Jan22P417.00	PUT	417.00	$2.03	$0.12 / 1,550	$0.14 / 950	0	14	32.399419%	-0.000001	0.000000	0.000001	0.000001	0.000000
XSP21Jan22C416.00	CALL	416.00		$54.30 / 35	$56.75 / 35	0	0	35.188882%	1.000000	-0.001003	0.000001	0.000000	0.125367
XSP21Jan22P416.00	PUT	416.00	$0.48	$0.11 / 1,657	$0.14 / 1,657	0	0	32.775813%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C415.00	CALL	415.00	$54.81	$55.30 / 35	$57.75 / 35	0	2	35.770832%	1.000000	-0.001001	0.000001	0.000000	0.125065
XSP21Jan22P415.00	PUT	415.00	$0.41	$0.11 / 1,657	$0.13 / 850	0	175	33.137151%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C414.00	CALL	414.00		$56.30 / 35	$58.74 / 35	0	0	36.214239%	1.000000	-0.000998	0.000001	0.000000	0.124764
XSP21Jan22P414.00	PUT	414.00	$0.51	$0.10 / 1,657	$0.13 / 1,657	0	72	33.487595%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C413.00	CALL	413.00		$57.29 / 35	$59.73 / 35	0	0	36.514795%	1.000000	-0.000996	0.000001	0.000000	0.124462
XSP21Jan22P413.00	PUT	413.00	$0.24	$0.10 / 1,657	$0.12 / 850	0	42	33.833011%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C412.00	CALL	412.00		$58.29 / 35	$60.73 / 35	0	0	37.092160%	1.000000	-0.000993	0.000001	0.000000	0.124161
XSP21Jan22P412.00	PUT	412.00	$1.10	$0.10 / 850	$0.12 / 1,657	0	4	34.375255%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C411.00	CALL	411.00		$59.29 / 35	$61.72 / 35	0	0	37.521473%	1.000000	-0.000991	0.000001	0.000000	0.123860
XSP21Jan22P411.00	PUT	411.00	$0.23	$0.09 / 1,657	$0.12 / 1,657	0	1	34.705735%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C410.00	CALL	410.00	$49.52	$60.28 / 35	$62.72 / 35	0	1	37.945353%	1.000000	-0.000988	0.000001	0.000000	0.123558
XSP21Jan22P410.00	PUT	410.00	$0.33	$0.09 / 1,657	$0.11 / 850	0	386	35.023487%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C409.00	CALL	409.00		$61.28 / 35	$63.71 / 35	0	0	38.362697%	1.000000	-0.000986	0.000001	0.000000	0.123257
XSP21Jan22P409.00	PUT	409.00	$0.61	$0.09 / 850	$0.11 / 1,657	0	4	35.561765%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C408.00	CALL	408.00	$60.33	$62.28 / 35	$64.71 / 35	0	2	38.937081%	1.000000	-0.000984	0.000001	0.000000	0.122956
XSP21Jan22P408.00	PUT	408.00	$0.45	$0.08 / 1,657	$0.11 / 1,657	0	29	35.866691%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C407.00	CALL	407.00		$63.27 / 35	$65.71 / 35	0	0	39.347400%	1.000000	-0.000981	0.000001	0.000000	0.122654
XSP21Jan22P407.00	PUT	407.00	$0.63	$0.08 / 1,657	$0.10 / 850	0	14	36.153552%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C406.00	CALL	406.00		$64.27 / 35	$66.70 / 35	0	0	39.751404%	1.000000	-0.000979	0.000001	0.000000	0.122353
XSP21Jan22P406.00	PUT	406.00	$1.03	$0.08 / 850	$0.10 / 1,657	0	14	36.688723%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C405.00	CALL	405.00		$65.29 / 35	$67.68 / 35	0	0	40.322920%	1.000000	-0.000976	0.000001	0.000000	0.122052
XSP21Jan22P405.00	PUT	405.00	$0.16	$0.07 / 1,657	$0.10 / 1,657	0	38	36.959226%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C404.00	CALL	404.00		$66.29 / 35	$68.67 / 35	0	0	40.718358%	1.000000	-0.000974	0.000001	0.000000	0.121750
XSP21Jan22P404.00	PUT	404.00	$0.21	$0.07 / 1,657	$0.10 / 1,657	0	2	37.492208%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C403.00	CALL	403.00		$67.28 / 35	$69.67 / 35	0	0	41.107187%	1.000000	-0.000972	0.000001	0.000000	0.121449
XSP21Jan22P403.00	PUT	403.00	$0.16	$0.07 / 1,657	$0.09 / 1,150	0	7	37.745411%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C402.00	CALL	402.00		$68.28 / 35	$70.67 / 35	0	0	41.675412%	1.000000	-0.000969	0.000001	0.000000	0.121147
XSP21Jan22P402.00	PUT	402.00	$0.51	$0.07 / 850	$0.09 / 1,657	0	12	38.274710%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C401.00	CALL	401.00		$69.28 / 35	$71.67 / 35	0	0	42.248018%	1.000000	-0.000967	0.000001	0.000000	0.120846
XSP21Jan22P401.00	PUT	401.00	$0.56	$0.06 / 1,657	$0.09 / 1,657	0	12	38.504939%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C400.00	CALL	400.00	$64.10	$70.28 / 35	$72.66 / 35	0	1	42.627292%	1.000000	-0.000964	0.000001	0.000000	0.120545
XSP21Jan22P400.00	PUT	400.00	$0.14	$0.06 / 1,657	$0.09 / 1,657	0	112	39.033730%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C399.00	CALL	399.00		$71.27 / 35	$73.66 / 35	0	0	42.997145%	1.000000	-0.000962	0.000001	0.000000	0.120243
XSP21Jan22P399.00	PUT	399.00	$0.23	$0.06 / 1,657	$0.08 / 1,050	0	1	39.242181%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C398.00	CALL	398.00		$72.27 / 35	$74.66 / 35	0	19	43.563950%	1.000000	-0.000960	0.000001	0.000000	0.119942
XSP21Jan22P398.00	PUT	398.00	$0.11	$0.06 / 1,657	$0.08 / 1,657	0	4	39.766777%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C397.00	CALL	397.00		$73.27 / 35	$75.66 / 35	0	0	44.135354%	1.000000	-0.000957	0.000001	0.000000	0.119641
XSP21Jan22P397.00	PUT	397.00	$0.49	$0.06 / 1,550	$0.08 / 1,657	0	51	40.294949%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C396.00	CALL	396.00		$74.27 / 35	$76.66 / 35	0	0	44.705233%	1.000000	-0.000955	0.000001	0.000000	0.119339
XSP21Jan22P396.00	PUT	396.00		$0.06 / 850	$0.08 / 1,657	0	0	40.822996%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C395.00	CALL	395.00		$75.27 / 35	$77.66 / 35	0	0	45.275981%	1.000000	-0.000952	0.000001	0.000000	0.119038
XSP21Jan22P395.00	PUT	395.00	$0.20	$0.05 / 1,657	$0.08 / 1,657	0	11,661	40.997328%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C394.00	CALL	394.00		$76.27 / 35	$78.65 / 35	0	0	45.631498%	1.000000	-0.000950	0.000001	0.000000	0.118737
XSP21Jan22P394.00	PUT	394.00		$0.05 / 1,657	$0.08 / 1,657	0	0	41.524637%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C393.00	CALL	393.00		$77.26 / 35	$79.65 / 35	0	0	45.983885%	1.000000	-0.000947	0.000001	0.000000	0.118435
XSP21Jan22P393.00	PUT	393.00		$0.05 / 1,657	$0.07 / 1,250	0	0	41.666360%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C392.00	CALL	392.00		$78.26 / 35	$80.65 / 35	0	0	46.550573%	1.000000	-0.000945	0.000001	0.000000	0.118134
XSP21Jan22P392.00	PUT	392.00	$1.22	$0.05 / 1,657	$0.07 / 1,657	0	2	42.188328%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C391.00	CALL	391.00		$79.26 / 35	$81.65 / 35	0	0	47.118719%	1.000000	-0.000943	0.000001	0.000000	0.117832
XSP21Jan22P391.00	PUT	391.00	$0.63	$0.05 / 1,450	$0.07 / 1,657	0	66	42.715247%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C390.00	CALL	390.00	$74.77	$80.26 / 35	$82.65 / 35	0	1	47.688963%	1.000000	-0.000940	0.000001	0.000000	0.117531
XSP21Jan22P390.00	PUT	390.00	$0.12	$0.05 / 850	$0.07 / 1,657	0	30	43.238505%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C385.00	CALL	385.00	$83.86	$85.25 / 35	$87.64 / 35	0	1	50.061570%	1.000000	-0.000928	0.000001	0.000000	0.116024
XSP21Jan22P385.00	PUT	385.00	$0.10	$0.04 / 1,150	$0.06 / 1,657	0	408	44.970247%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C380.00	CALL	380.00		$90.24 / 35	$92.63 / 35	0	0	52.377490%	1.000000	-0.000916	0.000001	0.000000	0.114518
XSP21Jan22P380.00	PUT	380.00	$0.09	$0.03 / 1,657	$0.05 / 1,657	0	231	46.480137%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C375.00	CALL	375.00		$95.23 / 35	$97.62 / 35	0	0	54.637239%	1.000000	-0.000904	0.000001	0.000000	0.113011
XSP21Jan22P375.00	PUT	375.00	$0.19	$0.02 / 1,657	$0.04 / 1,550	0	169	47.672482%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C370.00	CALL	370.00		$100.23 / 35	$102.62 / 35	0	0	57.505235%	1.000000	-0.000892	0.000001	0.000000	0.111504
XSP21Jan22P370.00	PUT	370.00	$0.45	$0.02 / 1,250	$0.04 / 1,657	0	73	50.223987%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C365.00	CALL	365.00		$105.22 / 35	$107.61 / 35	0	0	59.697591%	1.000000	-0.000880	0.000001	0.000000	0.109997
XSP21Jan22P365.00	PUT	365.00	$0.19	$0.01 / 1,657	$0.03 / 1,550	0	14	50.828899%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C360.00	CALL	360.00		$110.22 / 35	$112.61 / 35	0	0	62.597592%	1.000000	-0.000868	0.000001	0.000000	0.108490
XSP21Jan22P360.00	PUT	360.00	$0.05	$0.01 / 1,657	$0.03 / 1,657	0	12	53.348286%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C355.00	CALL	355.00	$114.40	$115.21 / 35	$117.60 / 35	0	4	64.706763%	1.000000	-0.000856	0.000001	0.000000	0.106983
XSP21Jan22P355.00	PUT	355.00	$0.58		$0.03 / 1,657	0	1,217	58.039126%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C350.00	CALL	350.00		$120.21 / 35	$122.60 / 35	0	0	67.642218%	1.000000	-0.000844	0.000001	0.000000	0.105477
XSP21Jan22P350.00	PUT	350.00	$0.07		$0.02 / 1,550	0	1,851	58.478051%	-0.000001	0.000000	0.000001	0.000000	0.000000