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

XSP.IN Option Chain

End of day data from January 24, 2022 for XSP.IN options expired on January 24, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $405.08 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP24Jan22P427.00	PUT	427.00	$0.07		$1.80 / 151	595	118	72.495324%	-0.000009	-0.000065	0.000012	0.000009	0.000000
XSP24Jan22C430.00	CALL	430.00	$9.16	$6.20 / 1	$16.18 / 1	373	0	29.377852%	0.999624	-0.004131	0.000411	0.000315	0.011776
XSP24Jan22C435.00	CALL	435.00	$5.71	$3.07 / 1	$7.87 / 1	237	0	20.027177%	0.966843	-0.124707	0.022226	0.017062	0.011516
XSP24Jan22P433.00	PUT	433.00	$0.02		$4.80 / 1	232	9	89.921828%	-0.007193	-0.033172	0.006002	0.004608	-0.000087
XSP24Jan22C439.00	CALL	439.00	$0.79	$1.48 / 5	$4.00 / 1	220	0	16.272972%	0.733113	-0.547950	0.098853	0.075888	0.008788
XSP24Jan22C438.00	CALL	438.00	$1.78		$4.80 / 1	218	0	33.045972%	0.822445	-0.434103	0.078232	0.060057	0.009846
XSP24Jan22C431.00	CALL	431.00	$8.12	$5.20 / 2	$14.60 / 1	217	0	30.476785%	0.998899	-0.007979	0.001106	0.000849	0.011795
XSP24Jan22P425.00	PUT	425.00	$0.02		$0.96 / 151	211	19	63.548541%	-0.000001	-0.000004	0.000001	0.000001	0.000000
XSP24Jan22P430.00	PUT	430.00	$0.07		$0.01 / 1,657	189	15	19.666552%	-0.000376	-0.002270	0.000411	0.000315	-0.000005
XSP24Jan22P431.00	PUT	431.00	$0.65		$4.80 / 1	169	33	98.220120%	-0.001101	-0.006113	0.001106	0.000849	-0.000013
XSP24Jan22P420.00	PUT	420.00	$0.17		$1.00 / 151	126	9	78.227938%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P424.00	PUT	424.00	$0.14		$0.01 / 1,657	98	10	29.100833%	-0.000001	-0.000001	0.000001	0.000000	0.000000
XSP24Jan22C433.00	CALL	433.00	$7.01	$5.00 / 1	$13.80 / 1	97	0	46.058708%	0.992807	-0.035046	0.006002	0.004608	0.011776
XSP24Jan22C440.00	CALL	440.00	$2.58	$0.09 / 1	$4.89 / 1	88	1	20.854110%	0.625696	-0.631297	0.113964	0.087488	0.007508
XSP24Jan22P423.00	PUT	423.00	$0.03		$0.21 / 1	85	2	47.693343%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C441.00	CALL	441.00	$0.60		$4.80 / 1	71	21	51.838373%	0.507731	-0.664153	0.119947	0.092081	0.006098
XSP24Jan22C432.00	CALL	432.00	$7.33	$5.00 / 1	$14.20 / 1	69	0	35.682394%	0.997058	-0.016812	0.002703	0.002075	0.011800
XSP24Jan22C442.00	CALL	442.00	$0.49		$4.80 / 1	66	1	57.058557%	0.389343	-0.638370	0.115324	0.088532	0.004680
XSP24Jan22P428.00	PUT	428.00	$1.45		$0.01 / 1,657	62	51	22.837001%	-0.000033	-0.000233	0.000042	0.000032	0.000000
XSP24Jan22P426.00	PUT	426.00	$0.12		$4.80 / 1	61	14	118.018738%	-0.000002	-0.000016	0.000003	0.000002	0.000000
XSP24Jan22C428.00	CALL	428.00	$8.86	$8.40 / 1	$18.06 / 1	59	0	35.407971%	0.999967	-0.002086	0.000042	0.000032	0.011726
XSP24Jan22C429.00	CALL	429.00	$7.92	$7.40 / 1	$17.20 / 2	57	0	35.712735%	0.999883	-0.002622	0.000138	0.000106	0.011752
XSP24Jan22P415.00	PUT	415.00	$0.09		$4.80 / 1	56	6	158.729549%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C425.00	CALL	425.00	$4.02	$11.00 / 1	$20.60 / 1	50	3	34.716588%	1.000000	-0.001843	0.000001	0.000001	0.011644
XSP24Jan22C436.00	CALL	436.00	$1.92	$2.10 / 1	$6.90 / 1	47	1	17.839346%	0.937206	-0.206999	0.037119	0.028496	0.011184
XSP24Jan22P432.00	PUT	432.00	$0.16		$4.80 / 1	46	10	94.104306%	-0.002942	-0.014942	0.002703	0.002075	-0.000036
XSP24Jan22P440.00	PUT	440.00	$0.09		$4.80 / 1	43	27	57.719965%	-0.374304	-0.629392	0.113964	0.087488	-0.004547
XSP24Jan22P413.00	PUT	413.00	$0.14		$0.01 / 1,657	42	0	46.049582%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P429.00	PUT	429.00	$0.05		$4.80 / 1	41	5	106.278053%	-0.000117	-0.000765	0.000138	0.000106	-0.000001
XSP24Jan22C434.00	CALL	434.00	$5.70	$4.05 / 1	$8.85 / 1	39	0	22.245340%	0.983885	-0.068811	0.012111	0.009298	0.011695
XSP24Jan22C427.00	CALL	427.00	$9.50	$9.20 / 1	$19.20 / 2	39	0	36.246363%	0.999991	-0.001913	0.000012	0.000009	0.011698
XSP24Jan22C437.00	CALL	437.00	$0.88	$1.15 / 1	$5.95 / 1	33	0	90.833194%	0.890255	-0.313805	0.056452	0.043337	0.010642
XSP24Jan22P434.00	PUT	434.00	$0.95		$0.20 / 1	31	6	22.430825%	-0.016115	-0.066933	0.012111	0.009298	-0.000195
XSP24Jan22P422.00	PUT	422.00	$0.29		$0.01 / 1	29	7	32.204209%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P443.00	PUT	443.00	$3.79	$0.29 / 1	$5.09 / 1	28	28	16.485560%	-0.719301	-0.558989	0.101351	0.077805	-0.008761
XSP24Jan22P421.00	PUT	421.00	$0.06		$4.80 / 1	28	6	136.887889%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P419.00	PUT	419.00	$0.02		$4.80 / 1	28	15	144.247311%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C423.00	CALL	423.00	$10.29	$13.20 / 1	$22.60 / 1	25	0	38.432623%	1.000000	-0.001831	0.000001	0.000000	0.011589
XSP24Jan22C445.00	CALL	445.00	$0.02		$0.02 / 4	24	9	8.757511%	0.119357	-0.331572	0.059928	0.046006	0.001437
XSP24Jan22P439.00	PUT	439.00	$2.30		$4.80 / 1	22	4	62.778932%	-0.266887	-0.546050	0.098853	0.075888	-0.003240
XSP24Jan22P438.00	PUT	438.00	$0.30		$0.01 / 1,450	21	19	6.374867%	-0.177555	-0.432207	0.078232	0.060057	-0.002154
XSP24Jan22C469.00	CALL	469.00	$0.01		$4.80 / 1	20	22	155.323977%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C426.00	CALL	426.00	$8.86	$10.00 / 1	$19.60 / 1	20	0	24.104421%	0.999998	-0.001860	0.000003	0.000002	0.011671
XSP24Jan22C400.00	CALL	400.00	$26.64	$36.20 / 1	$46.16 / 1	20	0	89.077472%	1.000000	-0.001731	0.000001	0.000000	0.010959
XSP24Jan22P435.00	PUT	435.00	$0.73		$4.80 / 1	16	13	81.321839%	-0.033157	-0.122824	0.022226	0.017062	-0.000402
XSP24Jan22P450.00	PUT	450.00	$13.67	$5.00 / 1	$14.20 / 1	14	51	36.675670%	-0.996095	-0.017339	0.003487	0.002677	-0.012282
XSP24Jan22P444.00	PUT	444.00	$5.00	$1.20 / 1	$6.00 / 1	14	13	18.869152%	-0.810523	-0.448868	0.081467	0.062540	-0.009884
XSP24Jan22P418.00	PUT	418.00	$0.13		$0.01 / 1,657	13	4	38.376254%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P405.00	PUT	405.00	$0.03		$0.01 / 1,657	10	0	58.299133%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P437.00	PUT	437.00	$0.03		$4.80 / 1	7	8	72.323543%	-0.109745	-0.311913	0.056452	0.043337	-0.001331
XSP24Jan22P445.00	PUT	445.00	$5.00	$2.17 / 1	$6.97 / 1	5	12	21.706841%	-0.880643	-0.329645	0.059928	0.046006	-0.010755
XSP24Jan22P455.00	PUT	455.00	$26.00	$9.60 / 1	$18.80 / 1	4	20	38.965604%	-0.999982	0.001836	0.000024	0.000019	-0.012465
XSP24Jan22P446.00	PUT	446.00	$5.89	$3.17 / 1	$7.97 / 1	4	24	24.790216%	-0.930018	-0.221403	0.040369	0.030990	-0.011376
XSP24Jan22P441.00	PUT	441.00	$2.53		$4.80 / 1	4	5	52.401995%	-0.492269	-0.662244	0.119947	0.092081	-0.005984
XSP24Jan22C424.00	CALL	424.00	$5.85	$12.20 / 2	$21.60 / 1	4	0	27.185869%	1.000000	-0.001836	0.000001	0.000000	0.011616
XSP24Jan22P493.00	PUT	493.00	$52.30	$46.80 / 1	$56.80 / 2	3	3	104.687073%	-1.000000	0.002134	0.000001	0.000000	-0.013507
XSP24Jan22P492.00	PUT	492.00	$51.30	$45.80 / 1	$55.77 / 1	3	3	103.082330%	-1.000000	0.002130	0.000001	0.000000	-0.013479
XSP24Jan22P460.00	PUT	460.00	$31.65	$14.00 / 1	$23.80 / 1	3	25	46.903110%	-1.000000	0.001991	0.000001	0.000000	-0.012603
XSP24Jan22P451.00	PUT	451.00	$10.03	$5.00 / 1	$14.60 / 1	3	57	28.342034%	-0.998434	-0.006487	0.001526	0.001171	-0.012337
XSP24Jan22C444.00	CALL	444.00	$0.08		$4.80 / 1	3	12	66.689074%	0.189477	-0.450790	0.081467	0.062540	0.002280
XSP24Jan22C443.00	CALL	443.00	$0.20		$4.80 / 1	3	1	61.990413%	0.280699	-0.560907	0.101351	0.077805	0.003376
XSP24Jan22P436.00	PUT	436.00	$0.20		$0.01 / 1,657	3	1	9.848217%	-0.062794	-0.205111	0.037119	0.028496	-0.000761
XSP24Jan22P400.00	PUT	400.00	$2.34		$0.01 / 1,657	3	17	65.971023%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C473.00	CALL	473.00	$0.02		$4.80 / 1	2	11	167.054921%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C458.00	CALL	458.00	$0.01		$0.01 / 1,250	2	19	27.847198%	0.000001	-0.000003	0.000001	0.000000	0.000000
XSP24Jan22P458.00	PUT	458.00	$26.36	$11.80 / 2	$21.80 / 2	2	6	42.947383%	-1.000000	0.001980	0.000001	0.000000	-0.012548
XSP24Jan22P454.00	PUT	454.00	$23.62	$8.00 / 1	$17.80 / 1	2	3	34.769757%	-0.999937	0.001539	0.000077	0.000059	-0.012438
XSP24Jan22P447.00	PUT	447.00	$14.17	$4.16 / 1	$8.96 / 1	2	27	27.588591%	-0.961883	-0.135900	0.024916	0.019128	-0.011787
XSP24Jan22P442.00	PUT	442.00	$2.85		$4.80 / 1	2	12	46.741729%	-0.610657	-0.636456	0.115324	0.088532	-0.007430
XSP24Jan22C420.00	CALL	420.00	$4.61	$16.20 / 2	$26.18 / 1	2	0	50.203486%	1.000000	-0.001818	0.000001	0.000000	0.011507
XSP24Jan22P417.00	PUT	417.00	$0.62		$0.01 / 1,657	2	3	39.913177%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P485.00	PUT	485.00	$56.40	$39.00 / 1	$48.80 / 1	1	1	91.641963%	-1.000000	0.002099	0.000001	0.000000	-0.013288
XSP24Jan22P481.00	PUT	481.00	$54.45	$35.00 / 1	$44.80 / 1	1	1	84.927810%	-1.000000	0.002082	0.000001	0.000000	-0.013178
XSP24Jan22C476.00	CALL	476.00	$0.01		$0.01 / 1,250	1	27	52.291694%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P475.00	PUT	475.00	$46.09	$29.40 / 1	$38.80 / 1	1	1	71.440751%	-1.000000	0.002056	0.000001	0.000000	-0.013014
XSP24Jan22P470.00	PUT	470.00	$35.94	$24.40 / 1	$33.80 / 1	1	22	62.843867%	-1.000000	0.002035	0.000001	0.000000	-0.012877
XSP24Jan22P468.00	PUT	468.00	$35.03	$22.60 / 1	$31.80 / 1	1	43	64.889865%	-1.000000	0.002026	0.000001	0.000000	-0.012822
XSP24Jan22C465.00	CALL	465.00	$0.02		$0.01 / 1,150	1	18	37.652813%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P465.00	PUT	465.00	$32.85	$19.60 / 1	$28.80 / 1	1	24	59.171093%	-1.000000	0.002013	0.000001	0.000000	-0.012740
XSP24Jan22P459.00	PUT	459.00	$32.02	$13.20 / 1	$22.80 / 2	1	356	35.962838%	-1.000000	0.001986	0.000001	0.000000	-0.012575
XSP24Jan22P457.00	PUT	457.00	$30.00	$10.80 / 1	$20.80 / 2	1	7	40.938169%	-0.999999	0.001968	0.000002	0.000001	-0.012520
XSP24Jan22P452.00	PUT	452.00	$12.00	$6.40 / 1	$15.80 / 1	1	7	29.001831%	-0.999420	-0.001437	0.000614	0.000471	-0.012377
XSP24Jan22P449.00	PUT	449.00	$16.06	$5.00 / 1	$13.10 / 1	1	13	41.269661%	-0.990987	-0.038539	0.007319	0.005618	-0.012193
XSP24Jan22P448.00	PUT	448.00	$15.15	$5.00 / 1	$12.10 / 1	1	256	45.155009%	-0.980744	-0.076052	0.014099	0.010824	-0.012042
XSP24Jan22P416.00	PUT	416.00	$0.17		$4.80 / 1	1	0	155.135672%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P412.00	PUT	412.00	$0.16		$0.01 / 1,657	1	0	47.579896%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P410.00	PUT	410.00	$0.10		$0.01 / 18	1	50	50.644021%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P404.00	PUT	404.00	$0.07		$0.01 / 1,657	1	0	59.833662%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P395.00	PUT	395.00	$0.05		$4.80 / 1	1	0	228.339719%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P390.00	PUT	390.00	$0.03		$4.80 / 1	1	0	245.373099%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C540.00	CALL	540.00			$0.01 / 1,150	0	0	126.413733%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P540.00	PUT	540.00		$94.40 / 1	$103.80 / 1	0	0	167.458523%	-1.000000	0.002338	0.000001	0.000000	-0.014794
XSP24Jan22C535.00	CALL	535.00			$4.80 / 1	0	0	315.890837%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P535.00	PUT	535.00		$88.80 / 1	$98.60 / 1	0	0	166.792897%	-1.000000	0.002316	0.000001	0.000000	-0.014657
XSP24Jan22C530.00	CALL	530.00			$4.80 / 1	0	0	305.463344%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P530.00	PUT	530.00		$84.40 / 1	$93.80 / 1	0	0	154.096644%	-1.000000	0.002294	0.000001	0.000000	-0.014520
XSP24Jan22C525.00	CALL	525.00			$4.80 / 1	0	0	294.824724%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P525.00	PUT	525.00		$79.40 / 1	$88.80 / 1	0	0	147.256243%	-1.000000	0.002273	0.000001	0.000000	-0.014383
XSP24Jan22C520.00	CALL	520.00	$0.04		$4.80 / 1	0	0	283.960775%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P520.00	PUT	520.00		$74.20 / 1	$83.80 / 1	0	0	123.175982%	-1.000000	0.002251	0.000001	0.000000	-0.014247
XSP24Jan22C515.00	CALL	515.00			$4.80 / 1	0	0	272.857850%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P515.00	PUT	515.00		$69.40 / 1	$78.80 / 1	0	0	133.239473%	-1.000000	0.002229	0.000001	0.000000	-0.014110
XSP24Jan22C510.00	CALL	510.00			$0.01 / 1,250	0	0	93.558628%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P510.00	PUT	510.00		$64.00 / 1	$73.80 / 1	0	0	130.973570%	-1.000000	0.002208	0.000001	0.000000	-0.013973
XSP24Jan22C505.00	CALL	505.00			$4.80 / 1	0	0	249.867755%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P505.00	PUT	505.00		$59.40 / 1	$68.80 / 1	0	0	118.727252%	-1.000000	0.002186	0.000001	0.000000	-0.013836
XSP24Jan22C500.00	CALL	500.00	$0.01		$4.80 / 1	0	2	237.941587%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P500.00	PUT	500.00		$54.20 / 1	$63.80 / 1	0	0	96.973144%	-1.000000	0.002164	0.000001	0.000000	-0.013699
XSP24Jan22C495.00	CALL	495.00	$0.11		$0.01 / 1,250	0	1	75.973553%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P495.00	PUT	495.00		$48.80 / 1	$58.80 / 2	0	0	107.874880%	-1.000000	0.002143	0.000001	0.000000	-0.013562
XSP24Jan22C493.00	CALL	493.00			$4.80 / 1	0	0	220.693991%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C492.00	CALL	492.00	$0.04		$4.80 / 1	0	8	218.174548%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C491.00	CALL	491.00	$0.10		$4.80 / 1	0	1	215.640223%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P491.00	PUT	491.00		$45.60 / 1	$54.80 / 1	0	0	105.376709%	-1.000000	0.002125	0.000001	0.000000	-0.013452
XSP24Jan22C490.00	CALL	490.00	$0.01		$4.80 / 1	0	3	213.090148%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P490.00	PUT	490.00		$43.80 / 1	$53.60 / 1	0	0	99.852816%	-1.000000	0.002121	0.000001	0.000000	-0.013425
XSP24Jan22C489.00	CALL	489.00	$0.05		$0.01 / 1,250	0	1	68.682917%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P489.00	PUT	489.00	$16.45	$43.40 / 1	$52.80 / 1	0	6	94.307009%	-1.000000	0.002117	0.000001	0.000000	-0.013397
XSP24Jan22C488.00	CALL	488.00	$0.40		$0.01 / 1,250	0	3	67.448778%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P488.00	PUT	488.00		$41.80 / 1	$51.60 / 1	0	0	96.590754%	-1.000000	0.002112	0.000001	0.000000	-0.013370
XSP24Jan22C487.00	CALL	487.00	$0.45		$0.01 / 1,250	0	3	66.215396%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P487.00	PUT	487.00		$40.80 / 1	$50.80 / 2	0	0	94.948531%	-1.000000	0.002108	0.000001	0.000000	-0.013342
XSP24Jan22C486.00	CALL	486.00			$0.01 / 1,250	0	0	64.974510%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P486.00	PUT	486.00		$39.95 / 1	$49.80 / 1	0	0	93.301865%	-1.000000	0.002104	0.000001	0.000000	-0.013315
XSP24Jan22C485.00	CALL	485.00	$0.47		$4.80 / 1	0	9	200.104108%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C484.00	CALL	484.00	$0.42		$0.01 / 1,250	0	8	62.479579%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P484.00	PUT	484.00		$37.80 / 1	$47.80 / 2	0	0	89.976023%	-1.000000	0.002095	0.000001	0.000000	-0.013260
XSP24Jan22C483.00	CALL	483.00	$0.01		$0.01 / 1,250	0	17	61.225432%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P483.00	PUT	483.00		$36.80 / 1	$46.60 / 1	0	0	88.302013%	-1.000000	0.002091	0.000001	0.000000	-0.013233
XSP24Jan22C482.00	CALL	482.00	$0.03		$4.80 / 1	0	1	192.107226%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P482.00	PUT	482.00		$36.40 / 1	$45.80 / 1	0	0	83.075300%	-1.000000	0.002086	0.000001	0.000000	-0.013205
XSP24Jan22C481.00	CALL	481.00	$0.04		$4.80 / 1	0	3	189.404982%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C480.00	CALL	480.00	$0.36		$0.01 / 1,250	0	22	57.426947%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P480.00	PUT	480.00		$34.40 / 1	$43.80 / 1	0	0	79.795579%	-1.000000	0.002078	0.000001	0.000000	-0.013151
XSP24Jan22C479.00	CALL	479.00	$0.02		$4.80 / 1	0	13	183.942767%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P479.00	PUT	479.00	$7.85	$32.80 / 1	$42.60 / 1	0	30	81.518700%	-1.000000	0.002073	0.000001	0.000000	-0.013123
XSP24Jan22C478.00	CALL	478.00	$0.02		$0.01 / 1,250	0	7	54.870707%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P478.00	PUT	478.00	$8.30	$31.80 / 1	$41.80 / 2	0	20	79.799955%	-1.000000	0.002069	0.000001	0.000000	-0.013096
XSP24Jan22C477.00	CALL	477.00	$0.14		$0.01 / 1,250	0	21	53.583824%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P477.00	PUT	477.00	$4.75	$31.40 / 1	$40.80 / 1	0	0	74.810419%	-1.000000	0.002065	0.000001	0.000000	-0.013068
XSP24Jan22P476.00	PUT	476.00		$29.95 / 1	$39.80 / 1	0	0	76.333475%	-1.000000	0.002060	0.000001	0.000000	-0.013041
XSP24Jan22C475.00	CALL	475.00	$0.19		$0.01 / 1,150	0	20	50.992070%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C474.00	CALL	474.00	$0.22		$4.80 / 1	0	8	169.923540%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P474.00	PUT	474.00	$16.50	$27.84 / 1	$37.80 / 1	0	20	72.827055%	-1.000000	0.002052	0.000001	0.000000	-0.012986
XSP24Jan22P473.00	PUT	473.00	$23.62	$26.80 / 1	$36.60 / 1	0	0	71.057798%	-1.000000	0.002047	0.000001	0.000000	-0.012959
XSP24Jan22C472.00	CALL	472.00	$0.22		$0.01 / 1,250	0	3	47.059556%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P472.00	PUT	472.00		$26.40 / 1	$35.80 / 1	0	0	66.314092%	-1.000000	0.002043	0.000001	0.000000	-0.012931
XSP24Jan22C471.00	CALL	471.00	$0.16		$4.80 / 1	0	2	161.240693%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P471.00	PUT	471.00	$23.01	$24.60 / 1	$34.60 / 1	0	2	67.486437%	-1.000000	0.002039	0.000001	0.000000	-0.012904
XSP24Jan22C470.00	CALL	470.00	$0.03		$0.01 / 1	0	20	44.405277%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P469.00	PUT	469.00	$4.39	$23.20 / 1	$32.80 / 1	0	6	52.095854%	-1.000000	0.002030	0.000001	0.000000	-0.012849
XSP24Jan22C468.00	CALL	468.00	$0.03		$4.80 / 1	0	32	152.324820%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C467.00	CALL	467.00	$0.17		$4.80 / 1	0	1	149.297073%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P467.00	PUT	467.00		$21.40 / 1	$30.80 / 1	0	0	57.551994%	-1.000000	0.002022	0.000001	0.000000	-0.012794
XSP24Jan22C466.00	CALL	466.00	$0.74		$4.80 / 1	0	8	146.239599%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P466.00	PUT	466.00	$9.21	$20.00 / 1	$29.80 / 1	0	5	58.345024%	-1.000000	0.002017	0.000001	0.000000	-0.012767
XSP24Jan22C464.00	CALL	464.00	$0.16		$0.01 / 1,150	0	4	36.277419%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P464.00	PUT	464.00	$13.93	$18.20 / 1	$27.80 / 2	0	2	44.170534%	-1.000000	0.002009	0.000001	0.000000	-0.012712
XSP24Jan22C463.00	CALL	463.00	$0.03		$4.80 / 1	0	3	136.875999%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P463.00	PUT	463.00	$3.02	$16.80 / 1	$26.80 / 2	0	42	52.696627%	-1.000000	0.002004	0.000001	0.000000	-0.012685
XSP24Jan22C462.00	CALL	462.00	$0.32		$4.80 / 1	0	4	133.686866%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P462.00	PUT	462.00	$9.80	$15.80 / 1	$25.60 / 1	0	1	50.781217%	-1.000000	0.002000	0.000001	0.000000	-0.012657
XSP24Jan22C461.00	CALL	461.00	$0.17		$4.80 / 1	0	6	130.461837%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P461.00	PUT	461.00	$15.76	$14.82 / 2	$24.80 / 1	0	4	48.848379%	-1.000000	0.001996	0.000001	0.000000	-0.012630
XSP24Jan22C460.00	CALL	460.00	$0.08		$0.01 / 1,150	0	30	30.696674%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C459.00	CALL	459.00	$0.05		$0.01 / 1,250	0	2	29.278004%	0.000001	-0.000001	0.000001	0.000000	0.000000
XSP24Jan22C457.00	CALL	457.00	$6.24		$4.80 / 1	0	1	117.141204%	0.000001	-0.000010	0.000002	0.000001	0.000000
XSP24Jan22C456.00	CALL	456.00	$0.13		$4.80 / 1	0	19	113.696738%	0.000005	-0.000039	0.000007	0.000005	0.000000
XSP24Jan22P456.00	PUT	456.00	$15.32	$10.40 / 1	$19.80 / 1	0	3	37.053612%	-0.999995	0.001935	0.000007	0.000005	-0.012493
XSP24Jan22C455.00	CALL	455.00	$1.40		$4.80 / 1	0	1	110.200296%	0.000018	-0.000134	0.000024	0.000019	0.000000
XSP24Jan22C454.00	CALL	454.00	$7.59		$4.80 / 1	0	1	106.648268%	0.000063	-0.000427	0.000077	0.000059	0.000001
XSP24Jan22C453.00	CALL	453.00	$0.40		$0.01 / 1,250	0	3	20.527420%	0.000199	-0.001254	0.000227	0.000174	0.000002
XSP24Jan22P453.00	PUT	453.00	$13.70	$6.80 / 2	$16.80 / 1	0	6	32.659316%	-0.999801	0.000706	0.000227	0.000174	-0.012409
XSP24Jan22C452.00	CALL	452.00	$0.78		$4.80 / 1	0	10	99.359477%	0.000580	-0.003393	0.000614	0.000471	0.000007
XSP24Jan22C451.00	CALL	451.00	$0.79		$4.80 / 1	0	2	95.613844%	0.001566	-0.008439	0.001526	0.001171	0.000019
XSP24Jan22C450.00	CALL	450.00	$0.32		$0.01 / 1,250	0	11	15.962486%	0.003905	-0.019287	0.003487	0.002677	0.000047
XSP24Jan22C449.00	CALL	449.00	$0.78		$4.80 / 1	0	6	87.884935%	0.009013	-0.040482	0.007319	0.005618	0.000109
XSP24Jan22C448.00	CALL	448.00	$0.83		$4.80 / 1	0	6	83.885270%	0.019256	-0.077991	0.014099	0.010824	0.000232
XSP24Jan22C447.00	CALL	447.00	$0.93		$0.01 / 1,150	0	3	11.207844%	0.038117	-0.137835	0.024916	0.019128	0.000459
XSP24Jan22C446.00	CALL	446.00	$4.00		$0.01 / 1,050	0	1	9.566116%	0.069982	-0.223334	0.040369	0.030990	0.000843
XSP24Jan22C422.00	CALL	422.00		$14.20 / 2	$23.60 / 1	0	0	40.278108%	1.000000	-0.001827	0.000001	0.000000	0.011562
XSP24Jan22C421.00	CALL	421.00		$15.20 / 2	$24.60 / 1	0	0	42.118652%	1.000000	-0.001822	0.000001	0.000000	0.011534
XSP24Jan22C419.00	CALL	419.00		$17.20 / 2	$27.20 / 2	0	0	52.865190%	1.000000	-0.001814	0.000001	0.000000	0.011479
XSP24Jan22C418.00	CALL	418.00		$18.20 / 2	$28.20 / 2	0	0	54.905044%	1.000000	-0.001809	0.000001	0.000000	0.011452
XSP24Jan22C417.00	CALL	417.00		$19.00 / 1	$28.60 / 1	0	0	48.338948%	1.000000	-0.001805	0.000001	0.000000	0.011425
XSP24Jan22C416.00	CALL	416.00		$20.20 / 1	$30.20 / 2	0	0	58.968104%	1.000000	-0.001801	0.000001	0.000000	0.011397
XSP24Jan22C415.00	CALL	415.00		$21.00 / 1	$30.60 / 1	0	0	51.731277%	1.000000	-0.001796	0.000001	0.000000	0.011370
XSP24Jan22C414.00	CALL	414.00		$22.20 / 1	$31.80 / 1	0	0	52.004617%	1.000000	-0.001792	0.000001	0.000000	0.011342
XSP24Jan22P414.00	PUT	414.00			$0.01 / 1,657	0	0	44.515391%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C413.00	CALL	413.00		$23.40 / 1	$32.60 / 1	0	0	56.338691%	1.000000	-0.001788	0.000001	0.000000	0.011315
XSP24Jan22C412.00	CALL	412.00		$24.27 / 1	$34.20 / 1	0	0	69.464735%	1.000000	-0.001783	0.000001	0.000000	0.011288
XSP24Jan22C411.00	CALL	411.00		$25.20 / 1	$34.60 / 1	0	0	58.006142%	1.000000	-0.001779	0.000001	0.000000	0.011260
XSP24Jan22P411.00	PUT	411.00			$0.01 / 1,657	0	0	49.112847%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C410.00	CALL	410.00		$26.20 / 1	$35.40 / 1	0	0	50.888875%	1.000000	-0.001775	0.000001	0.000000	0.011233
XSP24Jan22C409.00	CALL	409.00		$27.20 / 1	$36.60 / 1	0	0	66.539807%	1.000000	-0.001770	0.000001	0.000000	0.011205
XSP24Jan22P409.00	PUT	409.00			$4.80 / 1	0	0	179.995072%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C408.00	CALL	408.00		$28.40 / 1	$37.60 / 1	0	0	63.257689%	1.000000	-0.001766	0.000001	0.000000	0.011178
XSP24Jan22P408.00	PUT	408.00			$0.01 / 1,657	0	0	53.707588%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C407.00	CALL	407.00		$29.20 / 1	$38.60 / 1	0	0	65.005369%	1.000000	-0.001762	0.000001	0.000000	0.011151
XSP24Jan22P407.00	PUT	407.00			$4.80 / 1	0	0	186.992535%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C406.00	CALL	406.00		$30.40 / 1	$40.20 / 1	0	0	86.145090%	1.000000	-0.001757	0.000001	0.000000	0.011123
XSP24Jan22P406.00	PUT	406.00			$4.80 / 1	0	0	190.474852%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C405.00	CALL	405.00		$31.20 / 1	$40.60 / 1	0	0	59.196284%	1.000000	-0.001753	0.000001	0.000000	0.011096
XSP24Jan22C404.00	CALL	404.00		$32.40 / 1	$42.20 / 1	0	0	90.398761%	1.000000	-0.001749	0.000001	0.000000	0.011068
XSP24Jan22C403.00	CALL	403.00		$33.00 / 1	$42.40 / 1	0	0	74.720682%	1.000000	-0.001744	0.000001	0.000000	0.011041
XSP24Jan22P403.00	PUT	403.00			$4.80 / 1	0	0	200.875469%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C395.00	CALL	395.00		$41.40 / 1	$51.00 / 1	0	0	100.995974%	1.000000	-0.001710	0.000001	0.000000	0.010822
XSP24Jan22C390.00	CALL	390.00		$46.20 / 1	$55.60 / 1	0	0	84.160837%	1.000000	-0.001688	0.000001	0.000000	0.010685
XSP24Jan22C385.00	CALL	385.00		$51.20 / 1	$60.60 / 1	0	0	92.541565%	1.000000	-0.001667	0.000001	0.000000	0.010548
XSP24Jan22P385.00	PUT	385.00	$0.16		$4.80 / 1	0	6	262.358900%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C380.00	CALL	380.00		$56.40 / 1	$66.20 / 1	0	0	141.409043%	1.000000	-0.001645	0.000001	0.000000	0.010411
XSP24Jan22P380.00	PUT	380.00	$0.05		$0.01 / 1,657	0	6	97.009481%	-0.000001	0.000000	0.000001	0.000000	0.000000