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 24, 2022.

Expiration

Data From

S&P
XSP.IN
Option Chain

|USD |XSP.IN: $420.55 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
XSP24Jan22C440.00	CALL	440.00	$9.60	$2.06 / 31	$4.43 / 31	0	1	18.261908%	0.489262	-0.323750	0.061588	0.183595	0.023308
XSP24Jan22P440.00	PUT	440.00	$3.55	$2.59 / 31	$5.03 / 31	85	7	20.129299%	-0.510738	-0.321761	0.061588	0.183595	-0.024910
XSP24Jan22C439.00	CALL	439.00		$3.79 / 119	$3.92 / 119	0	0	18.812760%	0.550771	-0.321368	0.061111	0.182173	0.026216
XSP24Jan22P439.00	PUT	439.00	$3.20	$2.16 / 31	$4.58 / 31	3	3	20.415227%	-0.449229	-0.319384	0.061111	0.182173	-0.021892
XSP24Jan22C441.00	CALL	441.00	$3.97	$1.55 / 31	$3.92 / 31	23	0	17.997238%	0.428145	-0.318495	0.060608	0.180675	0.020412
XSP24Jan22P441.00	PUT	441.00	$2.26	$3.06 / 31	$5.54 / 31	5	4	19.881060%	-0.571855	-0.316502	0.060608	0.180675	-0.027915
XSP24Jan22C438.00	CALL	438.00		$3.18 / 31	$5.62 / 31	0	0	18.758141%	0.611217	-0.311474	0.059201	0.176478	0.029066
XSP24Jan22P438.00	PUT	438.00	$2.80	$1.76 / 31	$4.18 / 31	5	16	20.693411%	-0.388783	-0.309494	0.059201	0.176478	-0.018933
XSP24Jan22C442.00	CALL	442.00	$3.40	$2.25 / 136	$2.37 / 136	1	0	17.937582%	0.368839	-0.306018	0.058250	0.173644	0.017597
XSP24Jan22P442.00	PUT	442.00	$4.11	$3.93 / 10	$5.71 / 10	15	5	19.554406%	-0.631161	-0.304020	0.058250	0.173644	-0.030840
XSP24Jan22C437.00	CALL	437.00		$4.13 / 10	$5.85 / 10	0	0	18.696894%	0.669208	-0.294717	0.055982	0.166883	0.031792
XSP24Jan22P437.00	PUT	437.00	$2.46	$1.40 / 31	$3.81 / 31	41	7	20.946593%	-0.330792	-0.292742	0.055982	0.166883	-0.016098
XSP24Jan22C443.00	CALL	443.00	$2.90	$0.72 / 31	$3.06 / 31	3	0	17.631691%	0.312629	-0.287215	0.054683	0.163012	0.014925
XSP24Jan22P443.00	PUT	443.00	$5.00	$4.45 / 10	$6.37 / 10	50	3	19.370012%	-0.687371	-0.285213	0.054683	0.163012	-0.033622
XSP24Jan22C436.00	CALL	436.00	$22.58	$4.75 / 10	$6.58 / 10	0	1	18.877874%	0.723516	-0.272207	0.051667	0.154020	0.034333
XSP24Jan22P436.00	PUT	436.00	$0.50	$1.03 / 31	$3.43 / 31	0	1	20.921374%	-0.276484	-0.270236	0.051667	0.154020	-0.013447
XSP24Jan22C444.00	CALL	444.00	$2.10	$0.29 / 31	$2.69 / 31	17	1	17.136785%	0.260584	-0.263359	0.050151	0.149501	0.012448
XSP24Jan22P444.00	PUT	444.00	$6.02	$5.01 / 10	$7.09 / 10	37	5	19.217272%	-0.739416	-0.261352	0.050151	0.149501	-0.036209
XSP24Jan22C435.00	CALL	435.00		$5.41 / 10	$7.35 / 10	0	0	19.064037%	0.773152	-0.245387	0.046532	0.138711	0.036644
XSP24Jan22P435.00	PUT	435.00	$1.84	$0.78 / 31	$3.15 / 31	113	32	21.333454%	-0.226848	-0.243421	0.046532	0.138711	-0.011027
XSP24Jan22C445.00	CALL	445.00	$1.68	$0.62 / 10	$1.66 / 10	15	0	16.620045%	0.213499	-0.235959	0.044941	0.133969	0.010204
XSP24Jan22P445.00	PUT	445.00	$5.69	$5.62 / 10	$7.86 / 10	99	11	19.117027%	-0.786501	-0.233947	0.044941	0.133969	-0.038562
XSP24Jan22C434.00	CALL	434.00		$6.09 / 10	$8.15 / 10	0	0	19.170641%	0.817420	-0.215885	0.040886	0.121883	0.038690
XSP24Jan22P434.00	PUT	434.00	$1.60	$0.51 / 31	$2.88 / 31	4	5	21.518605%	-0.182580	-0.213923	0.040886	0.121883	-0.008870
XSP24Jan22C446.00	CALL	446.00	$4.00		$2.20 / 31	1	0	25.229425%	0.171874	-0.206603	0.039355	0.117319	0.008218
XSP24Jan22P446.00	PUT	446.00	$4.57	$6.25 / 10	$8.66 / 10	6	24	18.916317%	-0.828126	-0.204587	0.039355	0.117319	-0.040657
XSP24Jan22C433.00	CALL	433.00		$6.81 / 10	$8.99 / 10	0	0	19.320420%	0.855938	-0.185346	0.035046	0.104472	0.040455
XSP24Jan22P433.00	PUT	433.00	$1.38	$0.27 / 31	$2.67 / 31	8	8	21.800438%	-0.144062	-0.183388	0.035046	0.104472	-0.006996
XSP24Jan22C447.00	CALL	447.00	$0.93	$0.69 / 323	$0.77 / 423	5	0	16.666759%	0.135907	-0.176813	0.033685	0.100415	0.006501
XSP24Jan22P447.00	PUT	447.00	$7.60	$6.98 / 10	$9.55 / 10	23	23	19.133548%	-0.864093	-0.174792	0.033685	0.100415	-0.042484
XSP24Jan22C432.00	CALL	432.00		$7.56 / 10	$9.85 / 10	0	0	19.423111%	0.888630	-0.155282	0.029298	0.087338	0.041936
XSP24Jan22P432.00	PUT	432.00	$1.01	$0.09 / 31	$2.47 / 31	7	7	22.139480%	-0.111370	-0.153330	0.029298	0.087338	-0.005406
XSP24Jan22C448.00	CALL	448.00	$0.83		$1.78 / 31	7	1	25.976150%	0.105529	-0.147923	0.028184	0.084017	0.005050
XSP24Jan22P448.00	PUT	448.00	$6.20	$7.72 / 31	$10.42 / 10	1	256	19.095157%	-0.894471	-0.145898	0.028184	0.084017	-0.044045
XSP24Jan22C431.00	CALL	431.00		$8.33 / 10	$10.73 / 10	0	0	19.448367%	0.915693	-0.126959	0.023884	0.071200	0.043141
XSP24Jan22P431.00	PUT	431.00	$1.04		$2.33 / 31	30	3	31.189376%	-0.084307	-0.125011	0.023884	0.071200	-0.004091
XSP24Jan22C449.00	CALL	449.00	$0.78		$1.63 / 31	6	0	26.555764%	0.080444	-0.120995	0.023056	0.068729	0.003851
XSP24Jan22P449.00	PUT	449.00	$9.95	$8.59 / 31	$11.34 / 31	10	3	19.599397%	-0.919556	-0.118965	0.023056	0.068729	-0.045353
XSP24Jan22C430.00	CALL	430.00		$9.13 / 10	$11.63 / 10	0	0	19.449381%	0.937538	-0.101315	0.018984	0.056592	0.044093
XSP24Jan22P430.00	PUT	430.00	$0.98		$2.20 / 31	4	13	32.108009%	-0.062462	-0.099371	0.018984	0.056592	-0.003030
XSP24Jan22C450.00	CALL	450.00	$0.58	$0.29 / 544	$0.35 / 1,060	21	0	16.396296%	0.060190	-0.096776	0.018442	0.054977	0.002882
XSP24Jan22P450.00	PUT	450.00	$10.84	$9.52 / 31	$12.26 / 31	44	39	20.250014%	-0.939810	-0.094742	0.018442	0.054977	-0.046432
XSP24Jan22C429.00	CALL	429.00		$9.96 / 10	$12.55 / 10	0	0	19.448703%	0.954730	-0.078940	0.014709	0.043848	0.044818
XSP24Jan22P429.00	PUT	429.00	$0.80		$2.00 / 31	15	4	32.439474%	-0.045270	-0.077000	0.014709	0.043848	-0.002195
XSP24Jan22C451.00	CALL	451.00	$0.79		$1.40 / 31	2	0	27.915991%	0.044196	-0.075702	0.014427	0.043008	0.002117
XSP24Jan22P451.00	PUT	451.00	$8.76	$10.43 / 31	$13.16 / 31	3	57	20.584545%	-0.955804	-0.073664	0.014427	0.043008	-0.047307
XSP24Jan22C428.00	CALL	428.00		$10.82 / 31	$13.48 / 41	0	0	19.419317%	0.967919	-0.060087	0.011108	0.033112	0.045348
XSP24Jan22P428.00	PUT	428.00	$0.74		$1.88 / 31	3	51	33.247425%	-0.032081	-0.058152	0.011108	0.033112	-0.001555
XSP24Jan22C452.00	CALL	452.00	$0.78		$1.33 / 31	15	2	28.821040%	0.031844	-0.057923	0.011040	0.032910	0.001526
XSP24Jan22P452.00	PUT	452.00	$10.73	$11.41 / 31	$14.11 / 31	8	9	21.451979%	-0.968156	-0.055880	0.011040	0.032910	-0.048007
XSP24Jan22C453.00	CALL	453.00	$0.40	$0.11 / 1,392	$0.16 / 1,392	2	3	16.476937%	0.022511	-0.043357	0.008264	0.024635	0.001079
XSP24Jan22P453.00	PUT	453.00	$13.70	$12.38 / 31	$15.06 / 31	3	7	22.199142%	-0.977489	-0.041310	0.008264	0.024635	-0.048564
XSP24Jan22C427.00	CALL	427.00		$11.72 / 31	$14.39 / 31	0	0	19.235717%	0.977780	-0.044726	0.008174	0.024366	0.045717
XSP24Jan22P427.00	PUT	427.00	$0.51		$1.78 / 31	120	0	34.133970%	-0.022220	-0.042795	0.008174	0.024366	-0.001077
XSP24Jan22C454.00	CALL	454.00	$7.59		$1.21 / 31	0	1	30.625289%	0.015612	-0.031754	0.006053	0.018044	0.000748
XSP24Jan22P454.00	PUT	454.00	$14.64	$13.36 / 31	$16.01 / 31	1	2	22.945484%	-0.984388	-0.029702	0.006053	0.018044	-0.049004
XSP24Jan22C426.00	CALL	426.00		$12.63 / 31	$15.31 / 31	0	0	18.844796%	0.984965	-0.032610	0.005860	0.017470	0.045956
XSP24Jan22P426.00	PUT	426.00	$0.58		$1.70 / 31	8	9	35.114006%	-0.015035	-0.030684	0.005860	0.017470	-0.000728
XSP24Jan22C455.00	CALL	455.00	$1.40		$1.22 / 31	0	1	32.078017%	0.010621	-0.022758	0.004338	0.012932	0.000509
XSP24Jan22P455.00	PUT	455.00	$14.37	$14.35 / 31	$16.97 / 31	4	21	23.767104%	-0.989379	-0.020701	0.004338	0.012932	-0.049353
XSP24Jan22C425.00	CALL	425.00	$32.70	$13.57 / 31	$16.24 / 31	0	3	18.414593%	0.990065	-0.023352	0.004093	0.012201	0.046093
XSP24Jan22P425.00	PUT	425.00	$0.30		$1.62 / 31	14	9	36.037684%	-0.009935	-0.021431	0.004093	0.012201	-0.000481
XSP24Jan22C456.00	CALL	456.00	$0.13		$1.20 / 31	3	18	33.239398%	0.007089	-0.015963	0.003043	0.009071	0.000340
XSP24Jan22P456.00	PUT	456.00	$15.32	$15.41 / 31	$17.88 / 31	2	3	24.693514%	-0.992911	-0.013902	0.003043	0.009071	-0.049632
XSP24Jan22C424.00	CALL	424.00		$14.51 / 31	$17.18 / 31	0	0	17.464735%	0.993591	-0.016495	0.002784	0.008299	0.046155
XSP24Jan22P424.00	PUT	424.00	$0.45	$0.14 / 5	$1.56 / 31	15	0	30.328230%	-0.006409	-0.014578	0.002784	0.008299	-0.000310
XSP24Jan22C457.00	CALL	457.00	$6.24		$1.19 / 31	0	1	34.467976%	0.004641	-0.010960	0.002089	0.006229	0.000223
XSP24Jan22P457.00	PUT	457.00	$5.30	$16.37 / 31	$18.84 / 31	0	7	25.207911%	-0.995359	-0.008894	0.002089	0.006229	-0.049859
XSP24Jan22C423.00	CALL	423.00		$15.47 / 31	$18.13 / 31	0	0	15.793469%	0.995965	-0.011568	0.001844	0.005497	0.046160
XSP24Jan22P423.00	PUT	423.00	$0.36		$1.50 / 31	0	2	38.083344%	-0.004035	-0.009656	0.001844	0.005497	-0.000195
XSP24Jan22C458.00	CALL	458.00	$0.52		$1.17 / 31	5	15	35.582590%	0.002980	-0.007367	0.001404	0.004187	0.000143
XSP24Jan22P458.00	PUT	458.00	$15.33	$17.38 / 31	$19.85 / 31	4	5	26.452804%	-0.997020	-0.005297	0.001404	0.004187	-0.050048
XSP24Jan22C422.00	CALL	422.00		$16.44 / 31	$19.09 / 31	0	0	26.630204%	0.997522	-0.008134	0.001189	0.003544	0.046126
XSP24Jan22P422.00	PUT	422.00	$0.32		$1.46 / 31	4	5	39.226527%	-0.002478	-0.006227	0.001189	0.003544	-0.000120
XSP24Jan22C459.00	CALL	459.00	$0.05		$1.16 / 31	2	4	36.769193%	0.001877	-0.004848	0.000924	0.002756	0.000090
XSP24Jan22P459.00	PUT	459.00	$13.72	$18.35 / 31	$20.82 / 31	4	357	27.041867%	-0.998123	-0.002774	0.000924	0.002756	-0.050210
XSP24Jan22C421.00	CALL	421.00		$17.41 / 31	$20.05 / 31	0	0	27.279004%	0.998516	-0.005812	0.000746	0.002225	0.046064
XSP24Jan22P421.00	PUT	421.00			$1.38 / 31	0	0	39.956915%	-0.001484	-0.003908	0.000746	0.002225	-0.000072
XSP24Jan22C460.00	CALL	460.00	$0.08		$1.16 / 31	3	30	38.038119%	0.001160	-0.003125	0.000596	0.001776	0.000056
XSP24Jan22P460.00	PUT	460.00	$14.67	$19.34 / 31	$21.81 / 31	4	22	27.926279%	-0.998840	-0.001045	0.000596	0.001776	-0.050354
XSP24Jan22C420.00	CALL	420.00		$18.39 / 31	$21.02 / 31	0	0	28.086878%	0.999133	-0.004286	0.000456	0.001359	0.045985
XSP24Jan22P420.00	PUT	420.00	$0.33	$0.05 / 2	$1.38 / 31	5	8	34.102379%	-0.000867	-0.002388	0.000456	0.001359	-0.000042
XSP24Jan22C461.00	CALL	461.00	$0.17		$1.15 / 31	2	6	39.190354%	0.000703	-0.001972	0.000376	0.001121	0.000034
XSP24Jan22P461.00	PUT	461.00	$15.76	$20.33 / 31	$22.81 / 31	1	4	28.879957%	-0.999297	0.000112	0.000376	0.001121	-0.050486
XSP24Jan22C419.00	CALL	419.00		$19.37 / 31	$21.99 / 31	0	0	28.635074%	0.999507	-0.003313	0.000271	0.000808	0.045893
XSP24Jan22P419.00	PUT	419.00	$0.36		$1.35 / 31	15	0	42.579540%	-0.000493	-0.001419	0.000271	0.000808	-0.000024
XSP24Jan22C462.00	CALL	462.00	$0.32		$1.15 / 31	0	4	40.430569%	0.000418	-0.001219	0.000233	0.000693	0.000020
XSP24Jan22P462.00	PUT	462.00	$9.80	$21.36 / 31	$23.83 / 31	0	1	30.360673%	-0.999582	0.000869	0.000233	0.000693	-0.050609
XSP24Jan22C418.00	CALL	418.00		$20.36 / 31	$22.97 / 31	0	0	29.483410%	0.999727	-0.002710	0.000157	0.000467	0.045794
XSP24Jan22P418.00	PUT	418.00	$0.21		$0.40 / 1	6	0	31.899923%	-0.000273	-0.000821	0.000157	0.000467	-0.000013
XSP24Jan22C463.00	CALL	463.00	$0.03		$1.15 / 31	6	2	41.658160%	0.000244	-0.000739	0.000141	0.000420	0.000012
XSP24Jan22P463.00	PUT	463.00	$3.02	$22.33 / 31	$24.80 / 31	0	42	30.836922%	-0.999756	0.001354	0.000141	0.000420	-0.050727
XSP24Jan22C417.00	CALL	417.00		$21.35 / 31	$23.95 / 31	0	0	30.311817%	0.999852	-0.002347	0.000088	0.000263	0.045691
XSP24Jan22P417.00	PUT	417.00	$0.26		$1.31 / 31	3	0	45.036186%	-0.000148	-0.000462	0.000088	0.000263	-0.000007
XSP24Jan22C464.00	CALL	464.00	$0.16		$1.14 / 31	0	4	42.765434%	0.000140	-0.000438	0.000084	0.000249	0.000007
XSP24Jan22P464.00	PUT	464.00	$13.93	$23.32 / 31	$25.80 / 31	0	2	31.751699%	-0.999860	0.001659	0.000084	0.000249	-0.050842
XSP24Jan22C465.00	CALL	465.00	$0.19		$1.14 / 31	1	19	43.968027%	0.000078	-0.000255	0.000049	0.000145	0.000004
XSP24Jan22P465.00	PUT	465.00	$8.86	$24.35 / 31	$26.82 / 31	0	24	33.239879%	-0.999922	0.001847	0.000049	0.000145	-0.050954
XSP24Jan22C416.00	CALL	416.00		$22.35 / 31	$24.93 / 31	0	0	30.982382%	0.999922	-0.002133	0.000048	0.000144	0.045584
XSP24Jan22P416.00	PUT	416.00			$1.30 / 31	0	0	46.348218%	-0.000078	-0.000252	0.000048	0.000144	-0.000004
XSP24Jan22C466.00	CALL	466.00	$0.74		$1.14 / 31	0	8	45.158106%	0.000043	-0.000145	0.000028	0.000083	0.000002
XSP24Jan22P466.00	PUT	466.00	$9.21	$25.34 / 31	$27.82 / 31	0	5	34.144676%	-0.999957	0.001961	0.000028	0.000083	-0.051065
XSP24Jan22C415.00	CALL	415.00		$23.34 / 31	$25.91 / 31	0	0	31.898056%	0.999960	-0.002010	0.000026	0.000076	0.045477
XSP24Jan22P415.00	PUT	415.00	$0.43		$1.33 / 31	0	6	48.087777%	-0.000040	-0.000134	0.000026	0.000076	-0.000002
XSP24Jan22C467.00	CALL	467.00	$0.17		$1.14 / 31	1	2	46.338742%	0.000023	-0.000081	0.000015	0.000046	0.000001
XSP24Jan22P467.00	PUT	467.00		$26.34 / 31	$28.82 / 31	0	0	35.137939%	-0.999977	0.002030	0.000015	0.000046	-0.051176
XSP24Jan22C414.00	CALL	414.00		$24.34 / 31	$26.90 / 31	0	0	32.804151%	0.999980	-0.001941	0.000013	0.000039	0.045368
XSP24Jan22P414.00	PUT	414.00			$1.28 / 31	0	0	48.941299%	-0.000020	-0.000069	0.000013	0.000039	-0.000001
XSP24Jan22C468.00	CALL	468.00	$0.03		$1.13 / 31	1	32	47.398690%	0.000012	-0.000044	0.000008	0.000025	0.000001
XSP24Jan22P468.00	PUT	468.00	$18.65	$27.32 / 31	$29.79 / 31	0	43	35.602655%	-0.999988	0.002071	0.000008	0.000025	-0.051286
XSP24Jan22C413.00	CALL	413.00		$25.33 / 31	$27.89 / 31	0	0	33.546335%	0.999990	-0.001902	0.000007	0.000020	0.045259
XSP24Jan22P413.00	PUT	413.00			$1.28 / 31	0	0	50.337658%	-0.000010	-0.000035	0.000007	0.000020	0.000000
XSP24Jan22C469.00	CALL	469.00	$0.01		$1.09 / 31	2	22	48.084163%	0.000006	-0.000024	0.000005	0.000014	0.000000
XSP24Jan22P469.00	PUT	469.00	$4.39	$28.31 / 31	$30.79 / 31	0	6	36.463084%	-0.999994	0.002096	0.000005	0.000014	-0.051396
XSP24Jan22C412.00	CALL	412.00		$26.33 / 31	$28.88 / 31	0	0	34.422190%	0.999995	-0.001879	0.000003	0.000010	0.045150
XSP24Jan22P412.00	PUT	412.00			$1.27 / 31	0	0	51.612514%	-0.000005	-0.000017	0.000003	0.000010	0.000000
XSP24Jan22C470.00	CALL	470.00	$0.03		$1.13 / 31	10	10	49.708696%	0.000003	-0.000013	0.000002	0.000007	0.000000
XSP24Jan22P470.00	PUT	470.00	$28.31	$29.31 / 31	$31.79 / 31	1	22	37.425178%	-0.999997	0.002112	0.000002	0.000007	-0.051506
XSP24Jan22C411.00	CALL	411.00		$27.33 / 31	$29.87 / 31	0	0	35.287609%	0.999998	-0.001866	0.000002	0.000005	0.045040
XSP24Jan22P411.00	PUT	411.00			$1.26 / 31	0	0	52.877899%	-0.000002	-0.000008	0.000002	0.000005	0.000000
XSP24Jan22C471.00	CALL	471.00	$0.16		$1.13 / 31	0	2	50.850291%	0.000002	-0.000006	0.000001	0.000004	0.000000
XSP24Jan22P471.00	PUT	471.00	$23.01	$30.31 / 31	$32.79 / 31	1	2	38.378201%	-0.999998	0.002123	0.000001	0.000004	-0.051615
XSP24Jan22C472.00	CALL	472.00	$0.22		$1.13 / 31	0	3	51.983344%	0.000001	-0.000003	0.000001	0.000002	0.000000
XSP24Jan22P472.00	PUT	472.00		$31.31 / 31	$33.79 / 31	0	0	39.325709%	-0.999999	0.002130	0.000001	0.000002	-0.051725
XSP24Jan22C410.00	CALL	410.00		$28.41 / 31	$31.05 / 31	0	0	36.141707%	0.999999	-0.001857	0.000001	0.000002	0.044931
XSP24Jan22P410.00	PUT	410.00	$0.12		$1.30 / 31	51	1	54.736839%	-0.000001	-0.000004	0.000001	0.000002	0.000000
XSP24Jan22C473.00	CALL	473.00	$0.19		$1.13 / 31	0	11	53.108122%	0.000001	-0.000002	0.000001	0.000001	0.000000
XSP24Jan22P473.00	PUT	473.00	$23.62	$32.31 / 31	$34.79 / 31	0	0	40.265651%	-1.000000	0.002137	0.000001	0.000001	-0.051835
XSP24Jan22C409.00	CALL	409.00		$29.33 / 31	$31.85 / 31	0	0	36.800186%	1.000000	-0.001851	0.000001	0.000001	0.044821
XSP24Jan22P409.00	PUT	409.00			$1.25 / 31	0	0	55.506608%	-0.000001	-0.000002	0.000001	0.000001	0.000000
XSP24Jan22C540.00	CALL	540.00			$1.13 / 31	0	0	116.497224%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P540.00	PUT	540.00		$99.31 / 31	$101.79 / 31	0	0	94.342370%	-1.000000	0.002441	0.000001	0.000000	-0.059177
XSP24Jan22C535.00	CALL	535.00			$1.13 / 31	0	0	112.346154%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P535.00	PUT	535.00		$94.31 / 31	$96.79 / 31	0	0	90.753969%	-1.000000	0.002418	0.000001	0.000000	-0.058629
XSP24Jan22C530.00	CALL	530.00			$1.13 / 31	0	0	108.121851%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P530.00	PUT	530.00		$89.31 / 31	$91.79 / 31	0	0	87.109990%	-1.000000	0.002396	0.000001	0.000000	-0.058081
XSP24Jan22C525.00	CALL	525.00			$1.13 / 31	0	0	103.822102%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P525.00	PUT	525.00		$84.31 / 31	$86.79 / 31	0	0	83.404378%	-1.000000	0.002373	0.000001	0.000000	-0.057533
XSP24Jan22C520.00	CALL	520.00	$0.04		$1.13 / 31	0	0	99.442135%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P520.00	PUT	520.00		$79.31 / 31	$81.79 / 31	0	0	79.636324%	-1.000000	0.002351	0.000001	0.000000	-0.056985
XSP24Jan22C515.00	CALL	515.00			$1.13 / 31	0	0	94.977058%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P515.00	PUT	515.00		$74.31 / 31	$76.79 / 31	0	0	75.802746%	-1.000000	0.002328	0.000001	0.000000	-0.056437
XSP24Jan22C510.00	CALL	510.00			$1.13 / 31	0	0	90.422327%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P510.00	PUT	510.00		$69.31 / 31	$71.79 / 31	0	0	71.898345%	-1.000000	0.002305	0.000001	0.000000	-0.055889
XSP24Jan22C505.00	CALL	505.00			$1.13 / 31	0	0	85.770843%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P505.00	PUT	505.00		$64.31 / 31	$66.79 / 31	0	0	67.920507%	-1.000000	0.002283	0.000001	0.000000	-0.055341
XSP24Jan22C500.00	CALL	500.00	$0.01		$1.13 / 31	0	2	81.014793%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P500.00	PUT	500.00		$59.31 / 31	$61.79 / 31	0	0	63.860752%	-1.000000	0.002260	0.000001	0.000000	-0.054794
XSP24Jan22C495.00	CALL	495.00	$0.11		$1.13 / 31	0	1	76.147572%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P495.00	PUT	495.00		$54.31 / 31	$56.79 / 31	0	0	59.718067%	-1.000000	0.002238	0.000001	0.000000	-0.054246
XSP24Jan22C493.00	CALL	493.00			$1.13 / 31	0	0	74.167669%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P493.00	PUT	493.00	$28.86	$52.34 / 31	$54.81 / 31	0	3	58.772140%	-1.000000	0.002229	0.000001	0.000000	-0.054026
XSP24Jan22C492.00	CALL	492.00	$0.04		$1.13 / 31	0	8	73.168966%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P492.00	PUT	492.00	$27.89	$51.34 / 31	$53.81 / 31	0	3	57.917581%	-1.000000	0.002224	0.000001	0.000000	-0.053917
XSP24Jan22C491.00	CALL	491.00	$0.10		$1.13 / 31	0	1	72.165756%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P491.00	PUT	491.00		$50.31 / 31	$52.79 / 31	0	0	56.339587%	-1.000000	0.002220	0.000001	0.000000	-0.053807
XSP24Jan22C490.00	CALL	490.00	$0.01		$1.13 / 31	0	3	71.157076%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P490.00	PUT	490.00		$49.31 / 31	$51.79 / 31	0	0	55.480830%	-1.000000	0.002215	0.000001	0.000000	-0.053698
XSP24Jan22C489.00	CALL	489.00	$0.05		$1.13 / 31	0	1	70.147745%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P489.00	PUT	489.00	$16.45	$48.31 / 31	$50.79 / 31	0	6	54.623922%	-1.000000	0.002211	0.000001	0.000000	-0.053588
XSP24Jan22C488.00	CALL	488.00	$0.40		$1.09 / 31	0	3	68.538532%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P488.00	PUT	488.00		$47.31 / 31	$49.79 / 31	0	0	53.761075%	-1.000000	0.002206	0.000001	0.000000	-0.053478
XSP24Jan22C487.00	CALL	487.00	$0.45		$1.13 / 31	0	3	68.103381%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P487.00	PUT	487.00		$46.31 / 31	$48.79 / 31	0	0	52.894079%	-1.000000	0.002201	0.000001	0.000000	-0.053369
XSP24Jan22C486.00	CALL	486.00			$1.13 / 31	0	0	67.073578%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P486.00	PUT	486.00		$45.31 / 31	$47.79 / 31	0	0	52.022857%	-1.000000	0.002197	0.000001	0.000000	-0.053259
XSP24Jan22C485.00	CALL	485.00	$0.47		$1.13 / 31	0	9	66.037997%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P485.00	PUT	485.00	$22.75	$44.31 / 31	$46.79 / 31	0	1	51.147326%	-1.000000	0.002192	0.000001	0.000000	-0.053150
XSP24Jan22C484.00	CALL	484.00	$0.42		$1.13 / 31	0	8	64.996596%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P484.00	PUT	484.00		$43.31 / 31	$45.79 / 31	0	0	50.267398%	-1.000000	0.002188	0.000001	0.000000	-0.053040
XSP24Jan22C483.00	CALL	483.00	$0.01		$1.13 / 31	0	17	63.948964%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P483.00	PUT	483.00		$42.31 / 31	$44.79 / 31	0	0	49.382978%	-1.000000	0.002183	0.000001	0.000000	-0.052931
XSP24Jan22C482.00	CALL	482.00	$0.03		$1.13 / 31	0	1	62.894492%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P482.00	PUT	482.00		$41.31 / 31	$43.79 / 31	0	0	48.493967%	-1.000000	0.002179	0.000001	0.000000	-0.052821
XSP24Jan22C481.00	CALL	481.00	$0.04		$1.13 / 31	0	3	61.837764%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P481.00	PUT	481.00	$36.00	$40.31 / 31	$42.79 / 31	1	0	47.600259%	-1.000000	0.002174	0.000001	0.000000	-0.052711
XSP24Jan22C480.00	CALL	480.00	$0.36		$1.13 / 31	0	22	60.769053%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P480.00	PUT	480.00		$39.31 / 31	$41.79 / 31	0	0	46.701746%	-1.000000	0.002170	0.000001	0.000000	-0.052602
XSP24Jan22C479.00	CALL	479.00	$0.02		$1.13 / 31	0	13	59.695981%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P479.00	PUT	479.00	$7.85	$38.31 / 31	$40.79 / 31	0	30	45.799534%	-1.000000	0.002165	0.000001	0.000000	-0.052492
XSP24Jan22C478.00	CALL	478.00	$0.02		$1.13 / 31	0	7	58.616106%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P478.00	PUT	478.00	$8.30	$37.31 / 31	$39.79 / 31	0	20	44.888564%	-1.000000	0.002161	0.000001	0.000000	-0.052383
XSP24Jan22C477.00	CALL	477.00	$0.14		$1.13 / 31	0	21	57.529250%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P477.00	PUT	477.00	$4.75	$36.31 / 31	$38.79 / 31	0	0	43.975933%	-1.000000	0.002156	0.000001	0.000000	-0.052273
XSP24Jan22C476.00	CALL	476.00	$0.02		$1.13 / 31	0	27	56.435227%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P476.00	PUT	476.00		$35.31 / 31	$37.79 / 31	0	0	43.055878%	-1.000000	0.002152	0.000001	0.000000	-0.052163
XSP24Jan22C475.00	CALL	475.00	$0.19		$1.13 / 31	0	20	55.333838%	0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22P475.00	PUT	475.00	$16.26	$34.31 / 31	$36.79 / 31	0	1	42.133188%	-1.000000	0.002147	0.000001	0.000000	-0.052054
XSP24Jan22C474.00	CALL	474.00	$0.22		$1.13 / 31	0	8	54.224876%	0.000001	-0.000001	0.000001	0.000000	0.000000
XSP24Jan22P474.00	PUT	474.00	$16.50	$33.31 / 31	$35.79 / 31	0	20	41.202861%	-1.000000	0.002142	0.000001	0.000000	-0.051944
XSP24Jan22C408.00	CALL	408.00		$30.32 / 31	$32.84 / 31	0	0	37.623392%	1.000000	-0.001845	0.000001	0.000000	0.044712
XSP24Jan22P408.00	PUT	408.00			$1.25 / 31	0	0	56.880180%	-0.000001	-0.000001	0.000001	0.000000	0.000000
XSP24Jan22C407.00	CALL	407.00		$31.32 / 31	$33.84 / 31	0	0	38.634805%	1.000000	-0.001840	0.000001	0.000000	0.044602
XSP24Jan22P407.00	PUT	407.00			$1.24 / 31	0	0	58.118236%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C406.00	CALL	406.00		$32.34 / 31	$34.86 / 31	0	0	39.231086%	1.000000	-0.001835	0.000001	0.000000	0.044492
XSP24Jan22P406.00	PUT	406.00			$1.24 / 31	0	0	59.478708%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C405.00	CALL	405.00		$33.31 / 31	$35.83 / 31	0	0	40.229028%	1.000000	-0.001831	0.000001	0.000000	0.044383
XSP24Jan22P405.00	PUT	405.00	$0.35		$1.27 / 31	0	0	61.227778%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C404.00	CALL	404.00		$34.33 / 31	$36.85 / 31	0	0	40.786317%	1.000000	-0.001826	0.000001	0.000000	0.044273
XSP24Jan22P404.00	PUT	404.00			$1.23 / 31	0	0	62.058398%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C403.00	CALL	403.00		$35.30 / 31	$37.82 / 31	0	0	41.776307%	1.000000	-0.001822	0.000001	0.000000	0.044164
XSP24Jan22P403.00	PUT	403.00			$1.22 / 31	0	0	63.273901%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C400.00	CALL	400.00		$38.29 / 31	$40.80 / 31	0	0	43.988008%	1.000000	-0.001808	0.000001	0.000000	0.043835
XSP24Jan22P400.00	PUT	400.00	$0.17	$0.01 / 1	$1.25 / 31	5	12	57.658889%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C395.00	CALL	395.00		$43.27 / 31	$45.77 / 31	0	0	47.343181%	1.000000	-0.001786	0.000001	0.000000	0.043287
XSP24Jan22P395.00	PUT	395.00			$1.19 / 31	0	0	73.550068%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C390.00	CALL	390.00		$48.27 / 31	$50.74 / 31	0	0	50.578593%	1.000000	-0.001763	0.000001	0.000000	0.042739
XSP24Jan22P390.00	PUT	390.00			$1.17 / 31	0	0	79.872870%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C385.00	CALL	385.00		$53.25 / 31	$55.72 / 31	0	0	53.283890%	1.000000	-0.001740	0.000001	0.000000	0.042191
XSP24Jan22P385.00	PUT	385.00			$1.15 / 31	0	0	86.148026%	-0.000001	0.000000	0.000001	0.000000	0.000000
XSP24Jan22C380.00	CALL	380.00		$58.26 / 31	$60.73 / 31	0	0	56.598164%	1.000000	-0.001718	0.000001	0.000000	0.041643
XSP24Jan22P380.00	PUT	380.00	$0.05		$1.14 / 31	6	0	92.570344%	-0.000001	0.000000	0.000001	0.000000	0.000000