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

XSP.IN Option Chain

End of day data from January 21, 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
XSP21Jan22C490.00	CALL	490.00	$0.01		$0.30 / 151	0	89	109.244701%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C450.00	CALL	450.00	$0.01		$2.51 / 150	109	118	68.442920%	0.000907	-0.004983	0.000950	0.000708	0.000011
XSP21Jan22C445.00	CALL	445.00	$0.01		$4.80 / 6	101	16	76.974902%	0.054626	-0.179219	0.034174	0.025469	0.000656
XSP21Jan22C500.00	CALL	500.00	$0.01		$0.07 / 5	2	87	102.497162%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C480.00	CALL	480.00	$0.01		$0.01 / 2	0	66	59.218221%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C465.00	CALL	465.00	$0.52		$1.00 / 2	0	51	84.775690%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P440.00	PUT	440.00	$0.47		$0.60 / 2	909	750	5.195236%	-0.526600	-0.643321	0.122947	0.091627	-0.006383
XSP21Jan22C510.00	CALL	510.00	$0.01		$4.80 / 1	0	174	265.148965%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P510.00	PUT	510.00		$64.60 / 1	$74.60 / 1	0	0	125.423302%	-1.000000	0.002305	0.000001	0.000000	-0.013973
XSP21Jan22C505.00	CALL	505.00	$0.02		$4.80 / 1	0	25	253.560845%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P505.00	PUT	505.00	$36.53	$59.20 / 1	$69.20 / 1	0	1	146.132981%	-1.000000	0.002283	0.000001	0.000000	-0.013836
XSP21Jan22P500.00	PUT	500.00		$54.60 / 1	$64.60 / 1	0	0	146.144038%	-1.000000	0.002260	0.000001	0.000000	-0.013699
XSP21Jan22C495.00	CALL	495.00	$0.02		$4.80 / 1	0	69	229.490584%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P495.00	PUT	495.00	$26.78	$50.20 / 1	$60.20 / 1	0	0	103.198519%	-1.000000	0.002238	0.000001	0.000000	-0.013562
XSP21Jan22P490.00	PUT	490.00	$17.52	$45.00 / 1	$55.00 / 1	0	1	95.489901%	-1.000000	0.002215	0.000001	0.000000	-0.013425
XSP21Jan22C485.00	CALL	485.00	$0.01		$4.80 / 1	0	81	204.032455%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P485.00	PUT	485.00	$12.70	$40.20 / 1	$50.20 / 1	0	1	87.605909%	-1.000000	0.002192	0.000001	0.000000	-0.013288
XSP21Jan22C484.00	CALL	484.00	$0.65		$4.80 / 1	0	18	201.400080%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P484.00	PUT	484.00	$39.52	$38.20 / 1	$48.20 / 1	3	52	86.006285%	-1.000000	0.002188	0.000001	0.000000	-0.013260
XSP21Jan22C483.00	CALL	483.00	$0.21		$4.80 / 1	0	33	198.750421%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P483.00	PUT	483.00	$11.20	$38.20 / 1	$48.20 / 1	0	80	84.401005%	-1.000000	0.002183	0.000001	0.000000	-0.013233
XSP21Jan22C482.00	CALL	482.00	$0.02		$4.80 / 1	0	75	196.083084%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P482.00	PUT	482.00	$38.43	$37.00 / 1	$47.00 / 1	1	133	82.787106%	-1.000000	0.002179	0.000001	0.000000	-0.013205
XSP21Jan22C481.00	CALL	481.00	$0.01		$4.80 / 1	2	89	193.397650%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P481.00	PUT	481.00	$36.00	$35.60 / 1	$45.60 / 1	1	167	116.103819%	-1.000000	0.002174	0.000001	0.000000	-0.013178
XSP21Jan22P480.00	PUT	480.00	$23.63	$34.60 / 1	$44.60 / 1	0	55	79.534676%	-1.000000	0.002170	0.000001	0.000000	-0.013151
XSP21Jan22C479.00	CALL	479.00	$0.01		$4.80 / 1	0	29	187.970696%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P479.00	PUT	479.00	$34.98	$34.00 / 1	$44.00 / 1	4	61	77.895962%	-1.000000	0.002165	0.000001	0.000000	-0.013123
XSP21Jan22C478.00	CALL	478.00	$0.01		$4.80 / 1	0	168	185.228216%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P478.00	PUT	478.00	$37.64	$32.20 / 1	$42.20 / 1	3	208	109.814031%	-1.000000	0.002161	0.000001	0.000000	-0.013096
XSP21Jan22C477.00	CALL	477.00	$0.01		$4.80 / 1	0	162	182.465713%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P477.00	PUT	477.00	$37.10	$32.00 / 1	$42.00 / 1	6	91	74.593015%	-1.000000	0.002156	0.000001	0.000000	-0.013068
XSP21Jan22C476.00	CALL	476.00	$0.03		$4.80 / 1	0	67	179.682638%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P476.00	PUT	476.00	$35.00	$30.80 / 1	$40.80 / 1	6	19	72.927563%	-1.000000	0.002152	0.000001	0.000000	-0.013041
XSP21Jan22C475.00	CALL	475.00	$0.01		$4.80 / 1	0	179	176.879400%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P475.00	PUT	475.00	$30.96	$29.60 / 1	$39.60 / 1	1	91	103.399698%	-1.000000	0.002147	0.000001	0.000000	-0.013014
XSP21Jan22C474.00	CALL	474.00	$0.02		$4.80 / 1	0	37	174.054729%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P474.00	PUT	474.00	$32.27	$29.20 / 1	$39.20 / 1	4	1,151	69.569640%	-1.000000	0.002143	0.000001	0.000000	-0.012986
XSP21Jan22C473.00	CALL	473.00	$0.02		$4.80 / 1	0	312	171.202223%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P473.00	PUT	473.00	$15.63	$28.00 / 1	$38.00 / 1	0	105	99.050043%	-1.000000	0.002138	0.000001	0.000000	-0.012959
XSP21Jan22C472.00	CALL	472.00	$0.14		$4.80 / 1	1	215	168.331295%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P472.00	PUT	472.00	$31.43	$26.60 / 1	$36.60 / 1	8	170	77.269133%	-1.000000	0.002134	0.000001	0.000000	-0.012931
XSP21Jan22C471.00	CALL	471.00	$0.36		$4.80 / 1	0	130	165.437274%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P471.00	PUT	471.00	$13.86	$26.00 / 1	$36.00 / 1	0	99	64.458442%	-1.000000	0.002129	0.000001	0.000000	-0.012904
XSP21Jan22C470.00	CALL	470.00	$0.01		$4.80 / 1	18	3,777	162.517076%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P470.00	PUT	470.00	$28.40	$24.20 / 1	$34.20 / 1	9	272	62.734841%	-1.000000	0.002125	0.000001	0.000000	-0.012877
XSP21Jan22C469.00	CALL	469.00	$0.16		$0.25 / 1	1	66	69.248670%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P469.00	PUT	469.00	$29.00	$23.20 / 1	$33.20 / 1	15	188	60.998142%	-1.000000	0.002120	0.000001	0.000000	-0.012849
XSP21Jan22C468.00	CALL	468.00	$0.01		$4.80 / 1	10	62	156.599426%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P468.00	PUT	468.00	$22.37	$22.60 / 1	$32.60 / 1	200	214	59.251122%	-1.000000	0.002116	0.000001	0.000000	-0.012822
XSP21Jan22C467.00	CALL	467.00	$0.01		$4.80 / 1	25	46	153.600082%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P467.00	PUT	467.00	$25.46	$22.00 / 1	$32.00 / 1	1	207	85.604324%	-1.000000	0.002111	0.000001	0.000000	-0.012794
XSP21Jan22C466.00	CALL	466.00	$0.45		$4.80 / 1	801	815	150.572357%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P466.00	PUT	466.00	$17.22	$20.80 / 1	$30.80 / 1	4	97	55.721455%	-1.000000	0.002107	0.000001	0.000000	-0.012767
XSP21Jan22P465.00	PUT	465.00	$23.35	$19.60 / 1	$29.60 / 1	3	131	67.187205%	-1.000000	0.002102	0.000001	0.000000	-0.012740
XSP21Jan22C464.00	CALL	464.00	$0.01		$4.80 / 1	734	751	144.427200%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P464.00	PUT	464.00	$20.98	$18.20 / 1	$28.20 / 1	2	96	52.140781%	-1.000000	0.002098	0.000001	0.000000	-0.012712
XSP21Jan22C463.00	CALL	463.00	$0.09		$0.01 / 1	0	99	36.767083%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P463.00	PUT	463.00	$18.16	$18.00 / 1	$28.00 / 1	13	50	50.329864%	-1.000000	0.002093	0.000001	0.000000	-0.012685
XSP21Jan22C462.00	CALL	462.00	$0.04		$4.80 / 1	0	33	138.153889%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P462.00	PUT	462.00	$16.53	$16.20 / 1	$26.20 / 1	2	246	48.504933%	-1.000000	0.002088	0.000001	0.000000	-0.012657
XSP21Jan22C461.00	CALL	461.00	$0.01		$4.80 / 1	240	25	134.965555%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P461.00	PUT	461.00	$18.31	$15.20 / 1	$25.20 / 1	19	41	46.664331%	-1.000000	0.002084	0.000001	0.000000	-0.012630
XSP21Jan22C460.00	CALL	460.00	$0.03		$4.80 / 1	3	140	131.742520%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P460.00	PUT	460.00	$15.81	$14.20 / 1	$24.20 / 1	27	298	68.993318%	-1.000000	0.002079	0.000001	0.000000	-0.012603
XSP21Jan22C459.00	CALL	459.00	$0.02		$4.80 / 1	4	166	128.475324%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P459.00	PUT	459.00	$19.20	$13.40 / 1	$23.40 / 1	26	1,087	66.522638%	-1.000000	0.002075	0.000001	0.000000	-0.012575
XSP21Jan22C458.00	CALL	458.00	$0.06		$4.80 / 1	4	21	125.172272%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22P458.00	PUT	458.00	$15.80	$12.80 / 1	$22.80 / 1	233	452	49.084488%	-1.000000	0.002070	0.000001	0.000000	-0.012548
XSP21Jan22C457.00	CALL	457.00	$0.02		$4.80 / 1	22	61	121.825985%	0.000001	-0.000001	0.000001	0.000000	0.000000
XSP21Jan22P457.00	PUT	457.00	$12.90	$11.80 / 1	$21.80 / 1	63	197	39.135995%	-1.000000	0.002065	0.000001	0.000000	-0.012520
XSP21Jan22C456.00	CALL	456.00	$0.35		$4.80 / 1	0	3	118.434189%	0.000001	-0.000004	0.000001	0.000001	0.000000
XSP21Jan22P456.00	PUT	456.00	$10.41	$10.60 / 1	$20.60 / 1	6	171	37.208162%	-1.000000	0.002058	0.000001	0.000001	-0.012493
XSP21Jan22C455.00	CALL	455.00	$0.02		$4.80 / 1	16	49	114.994232%	0.000002	-0.000015	0.000003	0.000002	0.000000
XSP21Jan22P455.00	PUT	455.00	$15.14	$9.80 / 1	$19.80 / 1	61	1,685	37.821063%	-0.999998	0.002042	0.000003	0.000002	-0.012466
XSP21Jan22C454.00	CALL	454.00	$0.02		$4.80 / 1	23	23	111.503060%	0.000008	-0.000057	0.000011	0.000008	0.000000
XSP21Jan22P454.00	PUT	454.00	$13.80	$9.00 / 1	$19.00 / 1	10	191	33.279836%	-0.999992	0.001995	0.000011	0.000008	-0.012438
XSP21Jan22C453.00	CALL	453.00	$0.01		$4.80 / 1	33	26	107.957185%	0.000029	-0.000199	0.000038	0.000028	0.000000
XSP21Jan22P453.00	PUT	453.00	$8.37	$7.40 / 1	$17.40 / 1	419	902	31.282855%	-0.999971	0.001849	0.000038	0.000028	-0.012411
XSP21Jan22C452.00	CALL	452.00	$0.09		$4.80 / 1	48	64	104.354838%	0.000099	-0.000635	0.000121	0.000090	0.000001
XSP21Jan22P452.00	PUT	452.00	$8.21	$6.60 / 1	$16.60 / 1	63	375	25.132345%	-0.999901	0.001408	0.000121	0.000090	-0.012382
XSP21Jan22C451.00	CALL	451.00	$0.03		$0.53 / 1	30	5	40.251389%	0.000312	-0.001859	0.000355	0.000264	0.000004
XSP21Jan22P451.00	PUT	451.00	$9.70	$5.60 / 1	$15.60 / 1	11	193	27.200046%	-0.999688	0.000180	0.000355	0.000264	-0.012352
XSP21Jan22P450.00	PUT	450.00	$9.00	$5.00 / 1	$14.80 / 1	68	87	33.299870%	-0.999093	-0.002949	0.000950	0.000708	-0.012318
XSP21Jan22C449.00	CALL	449.00	$0.17		$1.00 / 1	60	0	43.600628%	0.002423	-0.012219	0.002330	0.001737	0.000029
XSP21Jan22P449.00	PUT	449.00	$4.48	$5.00 / 1	$14.00 / 1	83	133	29.185605%	-0.997577	-0.010189	0.002330	0.001737	-0.012272
XSP21Jan22C448.00	CALL	448.00	$0.32		$4.80 / 1	116	7	89.244084%	0.005965	-0.027394	0.005225	0.003894	0.000072
XSP21Jan22P448.00	PUT	448.00	$7.25	$4.72 / 1	$9.52 / 1	32	123	44.035431%	-0.994035	-0.025369	0.005225	0.003894	-0.012202
XSP21Jan22C447.00	CALL	447.00	$0.16		$0.18 / 1	62	0	21.975561%	0.013529	-0.056117	0.010702	0.007976	0.000163
XSP21Jan22P447.00	PUT	447.00	$6.22	$3.73 / 1	$8.53 / 1	266	278	27.822498%	-0.986471	-0.054097	0.010702	0.007976	-0.012084
XSP21Jan22C446.00	CALL	446.00	$0.35		$4.80 / 1	29	2	81.175382%	0.028295	-0.104978	0.020019	0.014919	0.000340
XSP21Jan22P446.00	PUT	446.00	$5.57	$1.81 / 1	$6.60 / 1	249	148	18.266487%	-0.971705	-0.102962	0.020019	0.014919	-0.011879
XSP21Jan22P445.00	PUT	445.00	$4.19	$4.75 / 2	$9.55 / 1	166	110	43.357461%	-0.945374	-0.177208	0.034174	0.025469	-0.011536
XSP21Jan22C444.00	CALL	444.00	$0.78		$4.80 / 1	16	7	72.646950%	0.097491	-0.279057	0.053207	0.039653	0.001171
XSP21Jan22P444.00	PUT	444.00	$2.05	$1.21 / 1	$6.01 / 1	36	40	15.445622%	-0.902509	-0.277050	0.053207	0.039653	-0.010994
XSP21Jan22C443.00	CALL	443.00	$0.16		$4.80 / 1	46	2	68.167155%	0.161159	-0.396055	0.075507	0.056272	0.001934
XSP21Jan22P443.00	PUT	443.00	$2.04		$4.80 / 1	500	385	31.520703%	-0.838841	-0.394052	0.075507	0.056272	-0.010203
XSP21Jan22C442.00	CALL	442.00	$0.01		$4.80 / 1	15	1	63.508842%	0.247385	-0.512035	0.097603	0.072739	0.002968
XSP21Jan22P442.00	PUT	442.00	$2.00		$4.80 / 1	57	30	38.844409%	-0.752615	-0.510037	0.097603	0.072739	-0.009142
XSP21Jan22C441.00	CALL	441.00	$0.27		$4.80 / 1	12	2	58.634177%	0.353799	-0.602643	0.114851	0.085593	0.004242
XSP21Jan22P441.00	PUT	441.00	$1.00		$3.00 / 1	49	26	25.389559%	-0.646201	-0.600649	0.114851	0.085593	-0.007841
XSP21Jan22C440.00	CALL	440.00	$1.08		$4.80 / 1	8	1	53.490124%	0.473400	-0.645310	0.122947	0.091627	0.005671
XSP21Jan22C439.00	CALL	439.00	$0.59		$4.80 / 1	1	0	47.992750%	0.595739	-0.628300	0.119656	0.089174	0.007131
XSP21Jan22P439.00	PUT	439.00	$0.08		$4.80 / 1	34	107	56.425064%	-0.404261	-0.626316	0.119656	0.089174	-0.004897
XSP21Jan22C438.00	CALL	438.00		$0.48 / 1	$5.28 / 1	0	0	20.309306%	0.709559	-0.555919	0.105803	0.078850	0.008484
XSP21Jan22P438.00	PUT	438.00	$0.26		$4.80 / 1	55	127	61.561441%	-0.290441	-0.553939	0.105803	0.078850	-0.003516
XSP21Jan22C437.00	CALL	437.00		$1.48 / 1	$6.28 / 1	0	0	24.302038%	0.805813	-0.446774	0.084942	0.063303	0.009623
XSP21Jan22P437.00	PUT	437.00	$0.02		$4.80 / 1	49	20	66.484726%	-0.194187	-0.444799	0.084942	0.063303	-0.002349
XSP21Jan22C436.00	CALL	436.00		$2.48 / 1	$7.28 / 1	0	0	28.050414%	0.879753	-0.326028	0.061876	0.046113	0.010491
XSP21Jan22P436.00	PUT	436.00	$0.04		$4.80 / 1	126	1,341	71.232738%	-0.120247	-0.324057	0.061876	0.046113	-0.001454
XSP21Jan22C435.00	CALL	435.00	$31.68	$3.00 / 1	$7.80 / 1	0	2	24.688663%	0.931314	-0.216033	0.040870	0.030459	0.011088
XSP21Jan22P435.00	PUT	435.00	$0.01		$4.80 / 1	11	40	75.837309%	-0.068686	-0.214067	0.040870	0.030459	-0.000830
XSP21Jan22C434.00	CALL	434.00		$4.48 / 1	$9.28 / 1	0	0	35.070867%	0.963933	-0.130094	0.024461	0.018230	0.011455
XSP21Jan22P434.00	PUT	434.00	$0.01		$4.80 / 1	30	68	80.325028%	-0.036067	-0.128132	0.024461	0.018230	-0.000436
XSP21Jan22C433.00	CALL	433.00	$41.00	$5.00 / 1	$13.20 / 1	0	0	54.891061%	0.982640	-0.071405	0.013257	0.009880	0.011653
XSP21Jan22P433.00	PUT	433.00	$0.04		$4.80 / 1	2	10	84.705406%	-0.017360	-0.069448	0.013257	0.009880	-0.000210
XSP21Jan22C432.00	CALL	432.00		$5.00 / 1	$14.20 / 1	0	0	52.004911%	0.992360	-0.036013	0.006502	0.004845	0.011743
XSP21Jan22P432.00	PUT	432.00	$0.03		$4.80 / 1	0	12	88.998652%	-0.007640	-0.034060	0.006502	0.004845	-0.000092
XSP21Jan22C431.00	CALL	431.00	$27.50	$5.00 / 1	$14.40 / 1	0	0	41.926208%	0.996932	-0.017054	0.002883	0.002149	0.011771
XSP21Jan22P431.00	PUT	431.00	$0.08		$4.80 / 1	2	27	93.213897%	-0.003068	-0.015105	0.002883	0.002149	-0.000037
XSP21Jan22C430.00	CALL	430.00	$12.40	$5.00 / 2	$15.00 / 1	20	2	29.822526%	0.998878	-0.007997	0.001155	0.000861	0.011767
XSP21Jan22P430.00	PUT	430.00	$0.12		$4.80 / 1	0	688	97.360108%	-0.001122	-0.006054	0.001155	0.000861	-0.000014
XSP21Jan22C429.00	CALL	429.00		$6.40 / 1	$16.40 / 1	0	0	42.174959%	0.999627	-0.004130	0.000418	0.000312	0.011749
XSP21Jan22P429.00	PUT	429.00	$0.13		$4.80 / 1	0	25	101.444622%	-0.000373	-0.002191	0.000418	0.000312	-0.000005
XSP21Jan22C428.00	CALL	428.00		$7.80 / 1	$17.80 / 1	0	0	52.692643%	0.999888	-0.002650	0.000137	0.000102	0.011725
XSP21Jan22P428.00	PUT	428.00	$0.12		$4.80 / 1	0	109	105.473384%	-0.000112	-0.000715	0.000137	0.000102	-0.000001
XSP21Jan22C427.00	CALL	427.00		$8.40 / 1	$18.40 / 1	0	0	47.621071%	0.999969	-0.002141	0.000040	0.000030	0.011698
XSP21Jan22P427.00	PUT	427.00	$0.04		$4.80 / 1	0	50	109.456065%	-0.000031	-0.000211	0.000040	0.000030	0.000000
XSP21Jan22C426.00	CALL	426.00		$9.40 / 1	$19.40 / 1	0	0	50.296764%	0.999992	-0.001982	0.000011	0.000008	0.011671
XSP21Jan22P426.00	PUT	426.00	$0.02		$4.80 / 1	3	46	113.390837%	-0.000008	-0.000056	0.000011	0.000008	0.000000
XSP21Jan22C425.00	CALL	425.00	$17.98	$10.80 / 1	$20.80 / 1	3	4	61.461303%	0.999998	-0.001935	0.000003	0.000002	0.011644
XSP21Jan22P425.00	PUT	425.00	$0.04		$4.80 / 1	0	212	117.285148%	-0.000002	-0.000013	0.000003	0.000002	0.000000
XSP21Jan22C424.00	CALL	424.00	$47.00	$11.00 / 1	$21.00 / 1	0	1	43.570726%	1.000000	-0.001920	0.000001	0.000000	0.011616
XSP21Jan22P424.00	PUT	424.00	$0.10		$4.80 / 1	0	108	121.141993%	-0.000001	-0.000003	0.000001	0.000000	0.000000
XSP21Jan22C423.00	CALL	423.00		$12.20 / 1	$22.20 / 1	0	0	52.731628%	1.000000	-0.001913	0.000001	0.000000	0.011589
XSP21Jan22P423.00	PUT	423.00	$0.08		$4.80 / 1	0	56	124.964437%	-0.000001	-0.000001	0.000001	0.000000	0.000000
XSP21Jan22C422.00	CALL	422.00		$13.40 / 1	$23.40 / 1	0	0	60.772164%	1.000000	-0.001908	0.000001	0.000000	0.011562
XSP21Jan22P422.00	PUT	422.00	$0.53		$4.80 / 1	10	205	128.755142%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C421.00	CALL	421.00		$14.60 / 1	$24.60 / 1	0	0	68.310468%	1.000000	-0.001903	0.000001	0.000000	0.011534
XSP21Jan22P421.00	PUT	421.00	$0.35		$4.80 / 1	0	8	132.516397%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C420.00	CALL	420.00	$38.53	$15.60 / 1	$25.60 / 1	0	2	70.988190%	1.000000	-0.001899	0.000001	0.000000	0.011507
XSP21Jan22P420.00	PUT	420.00	$0.01		$4.80 / 1	9	378	136.250311%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C419.00	CALL	419.00		$16.00 / 1	$26.00 / 1	0	0	54.599707%	1.000000	-0.001894	0.000001	0.000000	0.011479
XSP21Jan22P419.00	PUT	419.00	$0.06		$4.80 / 1	0	27	139.963845%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C418.00	CALL	418.00		$17.00 / 1	$27.00 / 1	0	0	56.772756%	1.000000	-0.001890	0.000001	0.000000	0.011452
XSP21Jan22P418.00	PUT	418.00	$0.06		$4.80 / 1	0	8	143.650136%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C417.00	CALL	417.00		$18.00 / 1	$28.00 / 1	0	0	58.940618%	1.000000	-0.001885	0.000001	0.000000	0.011425
XSP21Jan22P417.00	PUT	417.00	$0.06		$4.80 / 1	0	14	147.315834%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C416.00	CALL	416.00		$19.80 / 1	$29.80 / 1	0	0	86.535656%	1.000000	-0.001881	0.000001	0.000000	0.011397
XSP21Jan22P416.00	PUT	416.00	$0.48		$4.80 / 1	0	0	150.961591%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C415.00	CALL	415.00	$50.38	$20.40 / 1	$30.40 / 1	0	1	78.502150%	1.000000	-0.001876	0.000001	0.000000	0.011370
XSP21Jan22P415.00	PUT	415.00	$0.06		$4.80 / 1	0	114	154.588781%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C414.00	CALL	414.00		$21.60 / 1	$31.60 / 1	0	0	86.776965%	1.000000	-0.001871	0.000001	0.000000	0.011342
XSP21Jan22P414.00	PUT	414.00	$0.14		$4.80 / 1	0	70	158.198662%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C413.00	CALL	413.00		$22.00 / 1	$32.00 / 1	0	0	67.547118%	1.000000	-0.001867	0.000001	0.000000	0.011315
XSP21Jan22P413.00	PUT	413.00	$0.01		$4.80 / 1	0	36	161.792397%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C412.00	CALL	412.00		$23.40 / 1	$33.40 / 1	0	0	85.947691%	1.000000	-0.001862	0.000001	0.000000	0.011288
XSP21Jan22P412.00	PUT	412.00	$1.10		$4.80 / 1	0	4	165.371065%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C411.00	CALL	411.00		$24.00 / 1	$34.00 / 1	0	0	71.817973%	1.000000	-0.001858	0.000001	0.000000	0.011260
XSP21Jan22P411.00	PUT	411.00	$0.23		$4.80 / 1	0	1	168.935665%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C410.00	CALL	410.00	$36.10	$24.60 / 1	$34.60 / 1	2	3	74.155095%	1.000000	-0.001853	0.000001	0.000000	0.011233
XSP21Jan22P410.00	PUT	410.00	$0.01		$4.80 / 1	1	385	172.487132%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C409.00	CALL	409.00		$26.00 / 1	$36.00 / 1	0	0	76.074595%	1.000000	-0.001849	0.000001	0.000000	0.011205
XSP21Jan22P409.00	PUT	409.00	$0.61		$4.80 / 1	0	4	176.026342%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C408.00	CALL	408.00	$55.85	$27.40 / 1	$37.40 / 1	0	2	95.780335%	1.000000	-0.001844	0.000001	0.000000	0.011178
XSP21Jan22P408.00	PUT	408.00	$0.45		$4.80 / 1	0	29	179.554122%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C407.00	CALL	407.00		$28.00 / 1	$38.00 / 1	0	0	80.317489%	1.000000	-0.001840	0.000001	0.000000	0.011151
XSP21Jan22P407.00	PUT	407.00	$0.03		$4.80 / 1	0	14	183.069100%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C406.00	CALL	406.00		$29.20 / 1	$39.20 / 1	0	0	92.779845%	1.000000	-0.001835	0.000001	0.000000	0.011123
XSP21Jan22P406.00	PUT	406.00	$0.05		$4.80 / 1	0	14	186.575111%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C405.00	CALL	405.00		$30.20 / 1	$40.20 / 1	0	0	95.083859%	1.000000	-0.001831	0.000001	0.000000	0.011096
XSP21Jan22P405.00	PUT	405.00	$0.16		$4.80 / 1	0	38	190.076373%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C404.00	CALL	404.00		$31.80 / 1	$41.80 / 1	0	0	118.497301%	1.000000	-0.001826	0.000001	0.000000	0.011068
XSP21Jan22P404.00	PUT	404.00	$0.09		$4.80 / 1	0	3	193.563600%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C403.00	CALL	403.00		$32.40 / 1	$42.40 / 1	0	0	107.957739%	1.000000	-0.001822	0.000001	0.000000	0.011041
XSP21Jan22P403.00	PUT	403.00	$0.16		$4.80 / 1	0	7	197.044150%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C402.00	CALL	402.00		$33.00 / 1	$43.00 / 1	0	0	90.885492%	1.000000	-0.001817	0.000001	0.000000	0.011014
XSP21Jan22P402.00	PUT	402.00	$0.51		$4.80 / 1	0	12	200.517093%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C401.00	CALL	401.00		$34.80 / 1	$44.80 / 1	0	0	126.355974%	1.000000	-0.001813	0.000001	0.000000	0.010986
XSP21Jan22P401.00	PUT	401.00	$0.56		$4.80 / 1	0	12	203.982953%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C400.00	CALL	400.00	$59.21	$35.00 / 1	$45.00 / 1	0	0	95.101966%	1.000000	-0.001808	0.000001	0.000000	0.010959
XSP21Jan22P400.00	PUT	400.00	$0.06		$4.80 / 1	0	113	207.442226%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C399.00	CALL	399.00		$35.80 / 1	$45.80 / 1	0	0	73.124801%	1.000000	-0.001804	0.000001	0.000000	0.010931
XSP21Jan22P399.00	PUT	399.00	$0.23		$4.80 / 1	0	1	210.895383%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C398.00	CALL	398.00		$37.00 / 1	$47.00 / 1	0	19	99.315389%	1.000000	-0.001799	0.000001	0.000000	0.010904
XSP21Jan22P398.00	PUT	398.00	$0.01		$4.80 / 1	3	4	214.342868%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C397.00	CALL	397.00		$38.00 / 1	$48.00 / 1	0	0	101.421268%	1.000000	-0.001795	0.000001	0.000000	0.010877
XSP21Jan22P397.00	PUT	397.00	$0.01		$4.80 / 1	0	57	217.785103%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C396.00	CALL	396.00		$39.80 / 1	$49.80 / 1	0	0	139.394163%	1.000000	-0.001790	0.000001	0.000000	0.010849
XSP21Jan22P396.00	PUT	396.00			$4.80 / 1	0	0	221.222487%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C395.00	CALL	395.00		$40.40 / 1	$50.40 / 1	0	0	127.307321%	1.000000	-0.001786	0.000001	0.000000	0.010822
XSP21Jan22P395.00	PUT	395.00	$0.02		$4.80 / 1	0	11,650	224.655397%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C394.00	CALL	394.00		$41.00 / 1	$51.00 / 1	0	0	107.737981%	1.000000	-0.001781	0.000001	0.000000	0.010794
XSP21Jan22P394.00	PUT	394.00			$4.80 / 1	0	0	228.084189%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C393.00	CALL	393.00		$42.00 / 1	$52.00 / 1	0	0	109.844091%	1.000000	-0.001777	0.000001	0.000000	0.010767
XSP21Jan22P393.00	PUT	393.00			$4.80 / 1	0	0	231.509198%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C392.00	CALL	392.00		$43.40 / 1	$53.40 / 1	0	0	134.540479%	1.000000	-0.001772	0.000001	0.000000	0.010740
XSP21Jan22P392.00	PUT	392.00	$1.22		$4.80 / 1	0	2	234.930739%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C391.00	CALL	391.00		$44.00 / 1	$54.00 / 1	0	0	114.056664%	1.000000	-0.001768	0.000001	0.000000	0.010712
XSP21Jan22P391.00	PUT	391.00	$0.63		$4.80 / 1	0	66	238.349105%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C390.00	CALL	390.00	$74.77	$45.40 / 1	$55.40 / 1	0	1	139.360669%	1.000000	-0.001763	0.000001	0.000000	0.010685
XSP21Jan22P390.00	PUT	390.00	$0.02		$4.80 / 1	0	33	241.769572%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C385.00	CALL	385.00	$83.86	$50.00 / 1	$60.00 / 1	0	1	126.715154%	1.000000	-0.001740	0.000001	0.000000	0.010548
XSP21Jan22P385.00	PUT	385.00	$0.10		$4.80 / 1	0	408	258.819603%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C380.00	CALL	380.00		$55.00 / 1	$65.00 / 1	0	0	137.300692%	1.000000	-0.001718	0.000001	0.000000	0.010411
XSP21Jan22P380.00	PUT	380.00	$0.09		$4.80 / 1	0	231	275.841315%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C375.00	CALL	375.00		$60.80 / 1	$70.80 / 1	0	0	193.949805%	1.000000	-0.001695	0.000001	0.000000	0.010274
XSP21Jan22P375.00	PUT	375.00	$0.01		$4.80 / 1	6	169	292.866095%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C370.00	CALL	370.00		$65.40 / 1	$75.40 / 1	0	0	187.759356%	1.000000	-0.001673	0.000001	0.000000	0.010137
XSP21Jan22P370.00	PUT	370.00	$0.45		$4.80 / 1	0	73	309.918049%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C365.00	CALL	365.00		$70.60 / 1	$80.60 / 1	0	0	210.745803%	1.000000	-0.001650	0.000001	0.000000	0.010000
XSP21Jan22P365.00	PUT	365.00	$0.19		$4.80 / 1	0	14	327.018576%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C360.00	CALL	360.00		$75.40 / 1	$85.40 / 1	0	0	212.288898%	1.000000	-0.001627	0.000001	0.000000	0.009863
XSP21Jan22P360.00	PUT	360.00	$0.05		$4.80 / 1	0	12	344.187313%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C355.00	CALL	355.00	$108.70	$80.00 / 1	$90.00 / 1	0	4	191.147213%	1.000000	-0.001605	0.000001	0.000000	0.009726
XSP21Jan22P355.00	PUT	355.00	$0.58		$4.80 / 1	0	1,217	361.442160%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP21Jan22C350.00	CALL	350.00		$85.80 / 1	$95.80 / 1	0	0	259.978051%	1.000000	-0.001582	0.000001	0.000000	0.009589
XSP21Jan22P350.00	PUT	350.00	$0.06		$0.07 / 1	1	1,852	173.994093%	-0.000001	0.000000	0.000001	0.000000	0.000000