XSP.IN Option Chain

End of day data from January 3, 2022 for XSP.IN options expired on January 3, 2022.

Data From

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP3Jan22C481.00CALL481.00$0.01$0.01 / 1,657391152.928089%0.355717-0.6670270.1040670.0935360.004651
XSP3Jan22C480.00CALL480.00$0.02$0.01 / 1,657188530.993773%0.463712-0.7113440.1109760.0997460.006059
XSP3Jan22P478.00PUT478.00$0.05$0.01 / 1,657132663.505599%-0.319768-0.6397840.0998620.089756-0.004223
XSP3Jan22P474.00PUT474.00$0.01$0.01 / 1,65720459.995477%-0.055437-0.2003470.0312680.028104-0.000731
XSP3Jan22P471.00PUT471.00$0.01$0.01 / 1,657181814.537170%-0.007243-0.0359450.0056100.005042-0.000095
XSP3Jan22P440.00PUT440.00$0.05$0.01 / 1,6570558.467510%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P431.00PUT431.00$0.01$0.01 / 1,6570571.094842%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P476.00PUT476.00$0.06$0.20 / 1511202012.772797%-0.151475-0.4200130.0655540.058921-0.001998
XSP3Jan22C506.00CALL506.00$1.07 / 1500081.797828%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C505.00CALL505.00$1.07 / 1500079.625510%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C504.00CALL504.00$1.07 / 1500077.434221%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C502.00CALL502.00$1.07 / 1500072.986532%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C500.00CALL500.00$0.01$1.07 / 15002868.456225%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C498.00CALL498.00$1.07 / 1500063.825518%0.000001-0.0000020.0000010.0000000.000000
XSP3Jan22C497.00CALL497.00$0.01$1.07 / 1500961.469180%0.000001-0.0000090.0000010.0000010.000000
XSP3Jan22C496.00CALL496.00$1.07 / 1500059.084049%0.000004-0.0000310.0000050.0000040.000000
XSP3Jan22C495.00CALL495.00$0.03$1.07 / 1500756.667612%0.000013-0.0000990.0000160.0000140.000000
XSP3Jan22C494.00CALL494.00$1.07 / 1500054.217511%0.000040-0.0003000.0000470.0000420.000001
XSP3Jan22C492.00CALL492.00$0.03$1.07 / 1500049.204868%0.000338-0.0022090.0003450.0003100.000004
XSP3Jan22C491.00CALL491.00$0.04$1.07 / 1500246.635320%0.000883-0.0053780.0008390.0007540.000012
XSP3Jan22C490.00CALL490.00$0.09$1.07 / 1500944.017826%0.002160-0.0121720.0018990.0017070.000028
XSP3Jan22C489.00CALL489.00$0.13$1.07 / 15001341.346956%0.004940-0.0256060.0039960.0035910.000065
XSP3Jan22C488.00CALL488.00$0.01$1.07 / 1500838.613804%0.010562-0.0500420.0078080.0070180.000138
XSP3Jan22C487.00CALL487.00$0.22$1.07 / 1500235.815626%0.021132-0.0908140.0141700.0127360.000277
XSP3Jan22C486.00CALL486.00$0.01$1.07 / 1501032.936359%0.039586-0.1529680.0238680.0214530.000519
XSP3Jan22C485.00CALL485.00$0.05$1.07 / 15010829.963180%0.069498-0.2390410.0372980.0335240.000910
XSP3Jan22C484.00CALL484.00$0.01$1.07 / 1505626.871967%0.114489-0.3463910.0540470.0485780.001499
XSP3Jan22C483.00CALL483.00$0.01$1.07 / 1505823.636821%0.177254-0.4652430.0725900.0652450.002320
XSP3Jan22C482.00CALL482.00$0.80$1.07 / 150173020.206140%0.258430-0.5789050.0903220.0811820.003381
XSP3Jan22P475.00PUT475.00$0.01$1.07 / 150893128.149161%-0.094776-0.3019740.0471300.042361-0.001250
XSP3Jan22P472.00PUT472.00$0.06$1.07 / 150393437.313043%-0.015355-0.0691580.0107930.009701-0.000202
XSP3Jan22P470.00PUT470.00$0.02$1.07 / 15010926643.069031%-0.003169-0.0172050.0026850.002413-0.000042
XSP3Jan22P469.00PUT469.00$0.02$1.07 / 15091845.871583%-0.001284-0.0075800.0011830.001063-0.000017
XSP3Jan22P468.00PUT468.00$0.04$1.07 / 15003048.633028%-0.000482-0.0030720.0004790.000431-0.000006
XSP3Jan22P467.00PUT467.00$0.09$1.07 / 15001051.358105%-0.000167-0.0011450.0001790.000161-0.000002
XSP3Jan22P466.00PUT466.00$0.15$1.07 / 15001154.051017%-0.000053-0.0003920.0000610.000055-0.000001
XSP3Jan22P465.00PUT465.00$0.14$1.07 / 15005356.715236%-0.000016-0.0001230.0000190.0000170.000000
XSP3Jan22P464.00PUT464.00$0.11$1.07 / 1500159.353703%-0.000004-0.0000360.0000060.0000050.000000
XSP3Jan22P463.00PUT463.00$0.03$1.07 / 15011061.968929%-0.000001-0.0000090.0000010.0000010.000000
XSP3Jan22P462.00PUT462.00$0.05$1.07 / 1500464.563073%-0.000001-0.0000020.0000010.0000000.000000
XSP3Jan22P461.00PUT461.00$0.06$1.07 / 1500267.138471%-0.000001-0.0000010.0000010.0000000.000000
XSP3Jan22P460.00PUT460.00$0.01$1.07 / 15011369.695730%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P459.00PUT459.00$0.37$1.10 / 1500372.836751%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P458.00PUT458.00$0.04$1.07 / 1500374.762025%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P457.00PUT457.00$1.07 / 1500077.278280%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P456.00PUT456.00$0.16$1.07 / 15002379.777405%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P455.00PUT455.00$0.13$1.07 / 15001582.265279%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P454.00PUT454.00$0.06$1.07 / 1500384.742684%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P453.00PUT453.00$0.01$1.07 / 1501187.210325%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P452.00PUT452.00$1.27$1.07 / 1500089.668858%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P451.00PUT451.00$0.02$1.07 / 1500492.118898%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P450.00PUT450.00$0.01$1.07 / 15001394.561028%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P449.00PUT449.00$0.13$1.07 / 1500696.995098%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P448.00PUT448.00$0.13$1.07 / 15001499.423465%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P447.00PUT447.00$1.29$1.07 / 15002101.843163%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P446.00PUT446.00$1.15$1.07 / 15005104.261015%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P445.00PUT445.00$0.06$1.07 / 150014106.671241%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P444.00PUT444.00$2.55$1.07 / 15001109.076406%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P443.00PUT443.00$0.02$1.07 / 15001111.476547%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P442.00PUT442.00$0.08$1.07 / 15002113.872893%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P441.00PUT441.00$0.78$1.07 / 15005116.265149%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P439.00PUT439.00$1.07 / 15000121.036787%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P438.00PUT438.00$0.08$1.07 / 15001123.422404%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P437.00PUT437.00$6.59$1.07 / 15001125.800709%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P436.00PUT436.00$0.35$1.07 / 15000128.176777%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P435.00PUT435.00$0.02$1.07 / 15003130.550712%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P434.00PUT434.00$3.18$1.07 / 15002132.922649%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P433.00PUT433.00$0.01$1.07 / 15015135.292748%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P432.00PUT432.00$0.15$1.07 / 1500458137.661180%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P430.00PUT430.00$0.34$1.07 / 15003142.392681%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P429.00PUT429.00$1.07 / 15000144.758265%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P428.00PUT428.00$2.38$1.07 / 15002147.121878%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P427.00PUT427.00$0.50$1.07 / 15007149.484744%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P425.00PUT425.00$0.82$1.07 / 150060154.210185%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P424.00PUT424.00$1.22$1.07 / 15005156.569087%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P423.00PUT423.00$0.01$1.07 / 15003158.931266%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P422.00PUT422.00$1.07 / 15000161.292453%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P570.00PUT570.00$89.12 / 75$91.51 / 7500135.850978%-1.0000000.0005150.0000010.000000-0.015616
XSP3Jan22P560.00PUT560.00$79.12 / 75$81.51 / 7500123.688961%-1.0000000.0005060.0000010.000000-0.015342
XSP3Jan22P550.00PUT550.00$69.12 / 75$71.51 / 7500111.146026%-1.0000000.0004970.0000010.000000-0.015068
XSP3Jan22P540.00PUT540.00$59.12 / 75$61.51 / 750098.181000%-1.0000000.0004880.0000010.000000-0.014795
XSP3Jan22P535.00PUT535.00$54.12 / 75$56.51 / 750091.524422%-1.0000000.0004840.0000010.000000-0.014658
XSP3Jan22P530.00PUT530.00$49.12 / 75$51.51 / 750084.737269%-1.0000000.0004790.0000010.000000-0.014521
XSP3Jan22P525.00PUT525.00$44.12 / 75$46.51 / 750077.813653%-1.0000000.0004750.0000010.000000-0.014384
XSP3Jan22P520.00PUT520.00$39.12 / 75$41.51 / 750070.738766%-1.0000000.0004700.0000010.000000-0.014247
XSP3Jan22P515.00PUT515.00$34.12 / 75$36.51 / 750063.498199%-1.0000000.0004660.0000010.000000-0.014110
XSP3Jan22P514.00PUT514.00$33.19 / 75$35.69 / 750062.436102%-1.0000000.0004650.0000010.000000-0.014082
XSP3Jan22P512.00PUT512.00$31.12 / 75$33.51 / 750059.064632%-1.0000000.0004630.0000010.000000-0.014027
XSP3Jan22P510.00PUT510.00$29.12 / 75$31.52 / 750056.070614%-1.0000000.0004610.0000010.000000-0.013973
XSP3Jan22P508.00PUT508.00$27.12 / 75$29.52 / 750053.038203%-1.0000000.0004590.0000010.000000-0.013918
XSP3Jan22P506.00PUT506.00$25.12 / 75$27.52 / 750049.971585%-1.0000000.0004570.0000010.000000-0.013863
XSP3Jan22P505.00PUT505.00$24.12 / 75$26.52 / 750048.424037%-1.0000000.0004570.0000010.000000-0.013836
XSP3Jan22P504.00PUT504.00$23.12 / 75$25.52 / 750046.865798%-1.0000000.0004560.0000010.000000-0.013808
XSP3Jan22P502.00PUT502.00$21.19 / 75$23.69 / 750043.882311%-1.0000000.0004540.0000010.000000-0.013753
XSP3Jan22P500.00PUT500.00$19.12 / 75$21.52 / 750040.522849%-1.0000000.0004520.0000010.000000-0.013699
XSP3Jan22P498.00PUT498.00$17.12 / 75$19.51 / 750037.279412%-1.0000000.0004480.0000010.000000-0.013644
XSP3Jan22P497.00PUT497.00$16.12 / 75$18.51 / 750035.634515%-0.9999990.0004410.0000010.000001-0.013616
XSP3Jan22P496.00PUT496.00$15.12 / 75$17.51 / 750033.974472%-0.9999960.0004180.0000050.000004-0.013589
XSP3Jan22P495.00PUT495.00$14.12 / 75$16.51 / 750032.302589%-0.9999870.0003480.0000160.000014-0.013561
XSP3Jan22P494.00PUT494.00$13.12 / 75$15.51 / 750030.611914%-0.9999600.0001460.0000470.000042-0.013534
XSP3Jan22P492.00PUT492.00$14.75$11.12 / 75$13.51 / 750027.174566%-0.999662-0.0017650.0003450.000310-0.013475
XSP3Jan22P491.00PUT491.00$10.12 / 75$12.51 / 750025.425829%-0.999117-0.0049340.0008390.000754-0.013440
XSP3Jan22P490.00PUT490.00$9.12 / 75$11.51 / 750023.652766%-0.997840-0.0117290.0018990.001707-0.013396
XSP3Jan22P489.00PUT489.00$8.12 / 75$10.51 / 750021.850767%-0.995060-0.0251640.0039960.003591-0.013332
XSP3Jan22P488.00PUT488.00$7.12 / 75$9.51 / 750020.024781%-0.989438-0.0496010.0078080.007018-0.013231
XSP3Jan22P487.00PUT487.00$6.12 / 75$8.51 / 750018.164604%-0.978868-0.0903740.0141700.012736-0.013066
XSP3Jan22P486.00PUT486.00$9.01$5.12 / 75$7.51 / 750116.265112%-0.960414-0.1525290.0238680.021453-0.012796
XSP3Jan22P485.00PUT485.00$4.12 / 75$6.51 / 750014.321928%-0.930502-0.2386020.0372980.033524-0.012377
XSP3Jan22P484.00PUT484.00$7.04$3.12 / 75$5.51 / 750212.325386%-0.885511-0.3459530.0540470.048578-0.011761
XSP3Jan22P483.00PUT483.00$5.33$2.12 / 75$4.51 / 753010.256074%-0.822746-0.4648060.0725900.065245-0.010913
XSP3Jan22P482.00PUT482.00$5.16$1.12 / 75$3.51 / 75018.090590%-0.741570-0.5784690.0903220.081182-0.009825
XSP3Jan22P481.00PUT481.00$1.82$0.12 / 75$2.51 / 756315.782239%-0.644283-0.6665920.1040670.093536-0.008527
XSP3Jan22C478.00CALL478.00$1.50$0.48 / 75$2.88 / 7573283.966603%0.680232-0.6402170.0998620.0897560.008873
XSP3Jan22C477.00CALL477.00$2.35$1.48 / 75$3.88 / 751775.823704%0.773054-0.5397910.0841840.0756650.010073
XSP3Jan22C476.00CALL476.00$3.23$2.48 / 75$4.88 / 751557.594326%0.848525-0.4204430.0655540.0589210.011043
XSP3Jan22C475.00CALL475.00$4.21$3.48 / 75$5.88 / 758289.310244%0.905224-0.3024040.0471300.0423610.011764
XSP3Jan22C474.00CALL474.00$4.06$4.49 / 75$6.88 / 751211.379953%0.944563-0.2007750.0312680.0281040.012255
XSP3Jan22C472.00CALL472.00$5.74$6.48 / 75$8.88 / 7511014.257546%0.984645-0.0695840.0107930.0097010.012729
XSP3Jan22C471.00CALL471.00$4.88$7.48 / 75$9.88 / 750315.858760%0.992757-0.0363710.0056100.0050420.012809
XSP3Jan22C470.00CALL470.00$5.33$8.48 / 75$10.88 / 7501517.448206%0.996831-0.0176300.0026850.0024130.012835
XSP3Jan22C469.00CALL469.00$6.60$9.48 / 75$11.88 / 750319.021816%0.998716-0.0080040.0011830.0010630.012832
XSP3Jan22C468.00CALL468.00$6.80$10.48 / 75$12.88 / 750120.583695%0.999518-0.0034950.0004790.0004310.012816
XSP3Jan22C467.00CALL467.00$8.00$11.48 / 75$13.88 / 750322.136484%0.999833-0.0015670.0001790.0001610.012792
XSP3Jan22C466.00CALL466.00$11.72$12.48 / 75$14.88 / 751323.681750%0.999947-0.0008130.0000610.0000550.012766
XSP3Jan22C465.00CALL465.00$14.28$13.48 / 75$15.88 / 7561625.214128%0.999984-0.0005440.0000190.0000170.012740
XSP3Jan22C464.00CALL464.00$14.97$14.48 / 75$16.88 / 7512526.744826%0.999996-0.0004550.0000060.0000050.012712
XSP3Jan22C463.00CALL463.00$15.59$15.48 / 75$17.88 / 7511228.268135%0.999999-0.0004280.0000010.0000010.012685
XSP3Jan22C462.00CALL462.00$7.81$16.48 / 75$18.88 / 750429.783099%1.000000-0.0004200.0000010.0000000.012658
XSP3Jan22C461.00CALL461.00$4.97$17.48 / 75$19.88 / 750231.297620%1.000000-0.0004170.0000010.0000000.012630
XSP3Jan22C460.00CALL460.00$7.43$18.48 / 75$20.88 / 750632.802253%1.000000-0.0004160.0000010.0000000.012603
XSP3Jan22C459.00CALL459.00$19.48 / 75$21.88 / 750034.307613%1.000000-0.0004150.0000010.0000000.012575
XSP3Jan22C458.00CALL458.00$20.48 / 75$22.88 / 750035.808275%1.000000-0.0004140.0000010.0000000.012548
XSP3Jan22C457.00CALL457.00$20.29$21.48 / 75$23.88 / 751737.307547%1.000000-0.0004130.0000010.0000000.012521
XSP3Jan22C456.00CALL456.00$23.18$22.48 / 75$24.88 / 751238.800537%1.000000-0.0004120.0000010.0000000.012493
XSP3Jan22C455.00CALL455.00$14.95$23.48 / 75$25.88 / 750340.291707%1.000000-0.0004110.0000010.0000000.012466
XSP3Jan22C454.00CALL454.00$25.11$24.48 / 75$26.88 / 751141.785178%1.000000-0.0004100.0000010.0000000.012438
XSP3Jan22C453.00CALL453.00$11.81$25.48 / 75$27.88 / 750143.273026%1.000000-0.0004100.0000010.0000000.012411
XSP3Jan22C452.00CALL452.00$26.48 / 75$28.88 / 750044.761465%1.000000-0.0004090.0000010.0000000.012384
XSP3Jan22C451.00CALL451.00$13.10$27.48 / 75$29.88 / 750246.245506%1.000000-0.0004080.0000010.0000000.012356
XSP3Jan22C450.00CALL450.00$28.48 / 75$30.88 / 750047.732153%1.000000-0.0004070.0000010.0000000.012329
XSP3Jan22C449.00CALL449.00$29.49 / 75$31.88 / 750050.486183%1.000000-0.0004060.0000010.0000000.012301
XSP3Jan22C448.00CALL448.00$30.49 / 75$32.88 / 750051.998439%1.000000-0.0004050.0000010.0000000.012274
XSP3Jan22C447.00CALL447.00$15.83$31.49 / 75$33.88 / 750153.513210%1.000000-0.0004040.0000010.0000000.012247
XSP3Jan22C446.00CALL446.00$32.49 / 75$34.88 / 750055.021013%1.000000-0.0004030.0000010.0000000.012219
XSP3Jan22C445.00CALL445.00$33.49 / 75$35.88 / 750056.534998%1.000000-0.0004020.0000010.0000000.012192
XSP3Jan22C444.00CALL444.00$34.49 / 75$36.88 / 750058.046243%1.000000-0.0004010.0000010.0000000.012164
XSP3Jan22C443.00CALL443.00$37.13$35.49 / 75$37.88 / 750159.556963%1.000000-0.0004010.0000010.0000000.012137
XSP3Jan22C442.00CALL442.00$36.49 / 75$38.88 / 750061.069136%1.000000-0.0004000.0000010.0000000.012110
XSP3Jan22C441.00CALL441.00$37.49 / 75$39.88 / 750062.578908%1.000000-0.0003990.0000010.0000000.012082
XSP3Jan22C440.00CALL440.00$38.49 / 75$40.88 / 750064.090587%1.000000-0.0003980.0000010.0000000.012055
XSP3Jan22C439.00CALL439.00$39.49 / 75$41.88 / 750065.601956%1.000000-0.0003970.0000010.0000000.012027
XSP3Jan22C438.00CALL438.00$40.49 / 75$42.88 / 750067.112946%1.000000-0.0003960.0000010.0000000.012000
XSP3Jan22C437.00CALL437.00$41.49 / 75$43.88 / 750068.627672%1.000000-0.0003950.0000010.0000000.011973
XSP3Jan22C436.00CALL436.00$43.24$42.49 / 75$44.88 / 751170.138356%1.000000-0.0003940.0000010.0000000.011945
XSP3Jan22C435.00CALL435.00$30.00$43.49 / 75$45.88 / 750071.651590%1.000000-0.0003930.0000010.0000000.011918
XSP3Jan22C434.00CALL434.00$44.49 / 75$46.88 / 750073.165556%1.000000-0.0003920.0000010.0000000.011890
XSP3Jan22C433.00CALL433.00$47.08$45.49 / 75$47.88 / 750174.680352%1.000000-0.0003910.0000010.0000000.011863
XSP3Jan22C432.00CALL432.00$46.49 / 75$48.88 / 750076.196034%1.000000-0.0003910.0000010.0000000.011836
XSP3Jan22C431.00CALL431.00$47.49 / 75$49.88 / 750077.712607%1.000000-0.0003900.0000010.0000000.011808
XSP3Jan22C430.00CALL430.00$48.49 / 75$50.88 / 750079.230067%1.000000-0.0003890.0000010.0000000.011781
XSP3Jan22C429.00CALL429.00$49.49 / 75$51.88 / 750080.748478%1.000000-0.0003880.0000010.0000000.011753
XSP3Jan22C428.00CALL428.00$50.49 / 75$52.88 / 750082.267982%1.000000-0.0003870.0000010.0000000.011726
XSP3Jan22C427.00CALL427.00$51.49 / 75$53.88 / 750083.790590%1.000000-0.0003860.0000010.0000000.011699
XSP3Jan22C426.00CALL426.00$52.49 / 75$54.88 / 750085.309805%1.000000-0.0003850.0000010.0000000.011671
XSP3Jan22C425.00CALL425.00$54.19$53.49 / 75$55.88 / 753386.834058%1.000000-0.0003840.0000010.0000000.011644
XSP3Jan22C424.00CALL424.00$54.49 / 75$56.88 / 750088.357205%1.000000-0.0003830.0000010.0000000.011616
XSP3Jan22C423.00CALL423.00$55.49 / 75$57.88 / 750089.885781%1.000000-0.0003820.0000010.0000000.011589
XSP3Jan22C422.00CALL422.00$56.48 / 75$58.88 / 750089.335284%1.000000-0.0003820.0000010.0000000.011562
XSP3Jan22C420.00CALL420.00$58.48 / 75$60.88 / 750092.335447%1.000000-0.0003800.0000010.0000000.011507
XSP3Jan22C418.00CALL418.00$60.48 / 75$62.88 / 750095.346098%1.000000-0.0003780.0000010.0000000.011452
XSP3Jan22C416.00CALL416.00$62.48 / 75$64.88 / 750098.362685%1.000000-0.0003760.0000010.0000000.011397
XSP3Jan22C415.00CALL415.00$63.48 / 75$65.88 / 750099.873372%1.000000-0.0003750.0000010.0000000.011370
XSP3Jan22C414.00CALL414.00$64.31 / 75$66.81 / 7500117.522563%1.000000-0.0003740.0000010.0000000.011342
XSP3Jan22C412.00CALL412.00$66.48 / 75$68.88 / 7500104.416266%1.000000-0.0003720.0000010.0000000.011288
XSP3Jan22C410.00CALL410.00$69.28$68.48 / 75$70.88 / 7566107.457816%1.000000-0.0003710.0000010.0000000.011233
XSP3Jan22C408.00CALL408.00$70.48 / 75$72.88 / 7500110.506946%1.000000-0.0003690.0000010.0000000.011178
XSP3Jan22C406.00CALL406.00$72.48 / 75$74.88 / 7500113.562339%1.000000-0.0003670.0000010.0000000.011123
XSP3Jan22C405.00CALL405.00$73.48 / 75$75.88 / 7500115.092618%1.000000-0.0003660.0000010.0000000.011096
XSP3Jan22P405.00PUT405.00$0.41$1.10 / 7506202.722241%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C404.00CALL404.00$74.48 / 75$76.88 / 7500116.628874%1.000000-0.0003650.0000010.0000000.011068
XSP3Jan22P404.00PUT404.00$1.81$1.10 / 75054205.113213%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C400.00CALL400.00$78.48 / 75$80.88 / 7500122.791446%1.000000-0.0003620.0000010.0000000.010959
XSP3Jan22P400.00PUT400.00$0.51$1.10 / 7507214.696422%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C395.00CALL395.00$83.48 / 75$85.88 / 7500130.550559%1.000000-0.0003570.0000010.0000000.010822
XSP3Jan22P395.00PUT395.00$1.50$1.10 / 7501226.728476%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C390.00CALL390.00$88.48 / 75$90.88 / 7500138.375840%1.000000-0.0003530.0000010.0000000.010685
XSP3Jan22P390.00PUT390.00$0.01$1.10 / 7503238.828979%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C385.00CALL385.00$93.48 / 75$95.88 / 7500146.271400%1.000000-0.0003480.0000010.0000000.010548
XSP3Jan22P385.00PUT385.00$0.30$1.10 / 7501251.006488%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C380.00CALL380.00$98.48 / 75$100.88 / 7500154.244194%1.000000-0.0003440.0000010.0000000.010411
XSP3Jan22P380.00PUT380.00$1.02$1.10 / 7502263.268790%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C375.00CALL375.00$103.48 / 75$105.88 / 7500162.297536%1.000000-0.0003390.0000010.0000000.010274
XSP3Jan22P375.00PUT375.00$1.10 / 7500275.624465%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C370.00CALL370.00$108.48 / 75$110.88 / 7500170.431726%1.000000-0.0003350.0000010.0000000.010137
XSP3Jan22P370.00PUT370.00$1.10 / 7500288.082463%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C365.00CALL365.00$113.48 / 75$115.88 / 7500178.655009%1.000000-0.0003300.0000010.0000000.010000
XSP3Jan22P365.00PUT365.00$1.10 / 7500300.647862%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C360.00CALL360.00$118.48 / 75$120.88 / 7500186.970108%1.000000-0.0003250.0000000.0000000.009863
XSP3Jan22P360.00PUT360.00$0.15$1.10 / 7508313.329165%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22C355.00CALL355.00$123.48 / 75$125.88 / 7500195.378907%1.000000-0.0003210.0000000.0000000.009726
XSP3Jan22P355.00PUT355.00$1.10 / 7500326.133681%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22C350.00CALL350.00$128.48 / 75$130.88 / 7500203.887561%1.000000-0.0003160.0000000.0000000.009589
XSP3Jan22P350.00PUT350.00$1.10 / 7500339.068228%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22C345.00CALL345.00$133.48 / 75$135.88 / 7500212.498097%1.000000-0.0003120.0000000.0000000.009452
XSP3Jan22P345.00PUT345.00$0.01$1.10 / 75020352.138334%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22C340.00CALL340.00$138.49 / 75$140.88 / 7500225.717574%1.000000-0.0003070.0000000.0000000.009315
XSP3Jan22P340.00PUT340.00$1.10 / 7500365.357827%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22C335.00CALL335.00$143.48 / 75$145.88 / 7500230.049713%1.000000-0.0003030.0000000.0000000.009178
XSP3Jan22P335.00PUT335.00$0.12$1.10 / 7501378.727105%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22C330.00CALL330.00$148.48 / 75$150.88 / 7500238.999674%1.000000-0.0002980.0000000.0000000.009041
XSP3Jan22P330.00PUT330.00$1.10 / 7500392.256189%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22C325.00CALL325.00$153.48 / 75$155.88 / 7500248.068238%1.000000-0.0002940.0000000.0000000.008904
XSP3Jan22P325.00PUT325.00$1.10 / 7500405.953496%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22C320.00CALL320.00$158.48 / 75$160.88 / 7500257.261653%1.000000-0.0002890.0000000.0000000.008767
XSP3Jan22P320.00PUT320.00$1.10 / 7500419.823167%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22C315.00CALL315.00$163.48 / 75$165.88 / 7500266.589124%1.000000-0.0002850.0000000.0000000.008630
XSP3Jan22P315.00PUT315.00$1.10 / 7500433.877181%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22C310.00CALL310.00$168.49 / 75$170.88 / 7500281.507180%1.000000-0.0002800.0000000.0000000.008493
XSP3Jan22P310.00PUT310.00$1.10 / 7500448.121124%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22C305.00CALL305.00$173.49 / 75$175.88 / 7500291.271568%1.000000-0.0002760.0000000.0000000.008356
XSP3Jan22P305.00PUT305.00$1.10 / 7500462.568029%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22C300.00CALL300.00$178.49 / 75$180.88 / 7500301.186142%1.000000-0.0002710.0000000.0000000.008219
XSP3Jan22C295.00CALL295.00$183.49 / 75$185.88 / 7500311.257039%1.000000-0.0002670.0000000.0000000.008082
XSP3Jan22C290.00CALL290.00$188.49 / 75$190.88 / 7500321.485473%1.000000-0.0002620.0000000.0000000.007945
XSP3Jan22C285.00CALL285.00$193.49 / 75$195.88 / 7500331.880426%1.000000-0.0002580.0000000.0000000.007808
XSP3Jan22C280.00CALL280.00$198.49 / 75$200.88 / 7500342.449715%1.000000-0.0002530.0000000.0000000.007671
XSP3Jan22C275.00CALL275.00$203.49 / 75$205.88 / 7500353.198293%1.000000-0.0002490.0000000.0000000.007534
XSP3Jan22C270.00CALL270.00$208.49 / 75$210.88 / 7500364.134369%1.000000-0.0002440.0000000.0000000.007397
XSP3Jan22C265.00CALL265.00$213.49 / 75$215.88 / 7500375.265726%1.000000-0.0002400.0000000.0000000.007260
XSP3Jan22C260.00CALL260.00$218.49 / 75$220.88 / 7500386.601657%1.000000-0.0002350.0000000.0000000.007123
XSP3Jan22C255.00CALL255.00$223.49 / 75$225.88 / 7500398.145506%1.000000-0.0002310.0000000.0000000.006986
XSP3Jan22C250.00CALL250.00$228.49 / 75$230.88 / 7500409.912761%1.000000-0.0002260.0000000.0000000.006849
XSP3Jan22C245.00CALL245.00$233.49 / 75$235.88 / 7500421.910143%1.000000-0.0002220.0000000.0000000.006712
XSP3Jan22C240.00CALL240.00$238.49 / 75$240.88 / 7500434.148535%1.000000-0.0002170.0000000.0000000.006575
XSP3Jan22C235.00CALL235.00$243.49 / 75$245.88 / 7500446.639586%1.000000-0.0002120.0000000.0000000.006438
XSP3Jan22P426.00PUT426.00$0.01$0.01 / 50578.148241%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C570.00CALL570.00$4.80 / 100285.538314%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C560.00CALL560.00$4.80 / 100265.566151%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C550.00CALL550.00$4.80 / 100244.744482%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C540.00CALL540.00$4.80 / 100222.953097%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C535.00CALL535.00$4.80 / 100211.639470%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C530.00CALL530.00$4.80 / 100200.021663%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C525.00CALL525.00$4.80 / 100188.063274%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C520.00CALL520.00$4.80 / 100175.725221%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C515.00CALL515.00$4.80 / 100162.959888%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C514.00CALL514.00$4.80 / 100160.351304%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C512.00CALL512.00$4.80 / 100155.066906%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C510.00CALL510.00$4.80 / 100149.701326%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22C508.00CALL508.00$4.80 / 100144.242532%0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P480.00PUT480.00$1.20$4.80 / 1199746.192889%-0.536288-0.7109100.1109760.099746-0.007092
XSP3Jan22C479.00CALL479.00$1.23$0.01 / 2$4.80 / 13774620.559899%0.574695-0.7017950.1094780.0984000.007503
XSP3Jan22P479.00PUT479.00$0.01$4.80 / 13226451.189026%-0.425305-0.7013620.1094780.098400-0.005620
XSP3Jan22P477.00PUT477.00$0.03$0.05 / 178207.024733%-0.226946-0.5393600.0841840.075665-0.002995
XSP3Jan22C473.00CALL473.00$6.22$5.49 / 75$7.00 / 134813.884514%0.969757-0.1230250.0191340.0171970.012560
XSP3Jan22P473.00PUT473.00$0.01$0.01 / 1834211.529572%-0.030243-0.1225970.0191340.017197-0.000399
XSP3Jan22P420.00PUT420.00$0.01$4.80 / 1048250.923136%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P418.00PUT418.00$0.60$4.80 / 107257.060739%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P416.00PUT416.00$0.60$4.80 / 104263.196637%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P415.00PUT415.00$0.48$4.80 / 106266.264518%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P414.00PUT414.00$4.80 / 100269.332429%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P412.00PUT412.00$4.80 / 100275.468983%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P410.00PUT410.00$4.80 / 100281.607535%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P408.00PUT408.00$0.64$4.80 / 1023287.749258%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P406.00PUT406.00$0.01$4.80 / 101293.895272%-0.0000010.0000000.0000010.0000000.000000
XSP3Jan22P300.00PUT300.00$0.30$4.80 / 103646.619863%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22P295.00PUT295.00$4.80 / 100665.468481%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22P290.00PUT290.00$0.19$4.80 / 103684.603339%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22P285.00PUT285.00$4.80 / 100704.037827%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22P280.00PUT280.00$4.80 / 100723.790944%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22P275.00PUT275.00$4.80 / 100743.867351%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22P270.00PUT270.00$4.80 / 100764.287426%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22P265.00PUT265.00$4.80 / 100785.067531%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22P260.00PUT260.00$4.80 / 100806.225195%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22P255.00PUT255.00$4.80 / 100827.777661%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22P250.00PUT250.00$0.18$4.80 / 107849.743906%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22P245.00PUT245.00$4.80 / 100872.144035%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22P240.00PUT240.00$4.80 / 100894.999387%-0.0000010.0000000.0000000.0000000.000000
XSP3Jan22P235.00PUT235.00$4.80 / 100918.332651%-0.0000010.0000000.0000000.0000000.000000