XSP.IN Option Chain

End of day data from January 5, 2022 for XSP.IN options expired on January 5, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $397.38 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP5Jan22P479.00PUT479.00$6.82$5.00 / 1$12.00 / 117913322.865498%-0.994968-0.0242640.0042370.003578-0.013059
XSP5Jan22P478.00PUT478.00$5.55$4.25 / 1$9.05 / 115523512.648737%-0.988913-0.0493530.0084960.007174-0.012953
XSP5Jan22C481.00CALL481.00$0.01$4.80 / 115214693.228862%0.000832-0.0048830.0008290.0007000.000011
XSP5Jan22P475.00PUT475.00$2.35$1.25 / 1$6.05 / 11521377.615172%-0.922934-0.2473610.0421060.035557-0.012024
XSP5Jan22P474.00PUT474.00$1.97$0.25 / 1$5.05 / 1139175.821453%-0.872114-0.3583210.0609390.051461-0.011345
XSP5Jan22C479.00CALL479.00$0.01$4.80 / 113513186.108652%0.005032-0.0249600.0042370.0035780.000065
XSP5Jan22P470.00PUT470.00$0.05$0.15 / 11281281.866079%-0.490328-0.6840780.1162030.098129-0.006351
XSP5Jan22P476.00PUT476.00$3.00$2.25 / 1$7.05 / 112017218.205234%-0.956655-0.1571600.0267960.022628-0.012485
XSP5Jan22P480.00PUT480.00$7.40$5.00 / 1$14.80 / 18210325.347754%-0.997877-0.0107920.0019500.001647-0.013123
XSP5Jan22P472.00PUT472.00$1.20$0.01 / 1$4.79 / 18124812.157811%-0.711348-0.5856460.0995160.084038-0.009231
XSP5Jan22P477.00PUT477.00$4.39$3.25 / 1$8.05 / 1789416.458898%-0.977280-0.0918730.0157140.013270-0.012777
XSP5Jan22C482.00CALL482.00$0.01$4.80 / 1735896.686996%0.000303-0.0019170.0003250.0002750.000004
XSP5Jan22C478.00CALL478.00$0.16$4.80 / 1674382.434002%0.011087-0.0500470.0084960.0071740.000142
XSP5Jan22P473.00PUT473.00$1.52$4.80 / 1652631.676359%-0.801556-0.4776300.0811880.068560-0.010414
XSP5Jan22C477.00CALL477.00$0.60$4.80 / 150778.672214%0.022720-0.0925660.0157140.0132700.000292
XSP5Jan22C480.00CALL480.00$0.04$0.03 / 1442618.961130%0.002123-0.0114890.0019500.0016470.000027
XSP5Jan22C476.00CALL476.00$0.04$0.80 / 16035728.647991%0.043345-0.1578510.0267960.0226280.000557
XSP5Jan22P471.00PUT471.00$0.40$4.80 / 1318343.962291%-0.605207-0.6602540.1121710.094725-0.007846
XSP5Jan22C473.00CALL473.00$0.38$4.80 / 1223462.503306%0.198444-0.4783170.0811880.0685600.002545
XSP5Jan22C483.00CALL483.00$0.10$0.15 / 1204630.949057%0.000103-0.0006960.0001180.0001000.000001
XSP5Jan22P482.00PUT482.00$10.43$6.80 / 1$16.80 / 2191616.244640%-0.999697-0.0012170.0003250.000275-0.013202
XSP5Jan22C475.00CALL475.00$0.06$0.25 / 15418417.009152%0.077066-0.2480510.0421060.0355570.000989
XSP5Jan22P481.00PUT481.00$6.43$5.80 / 1$15.80 / 2177026.203603%-0.999168-0.0041840.0008290.000700-0.013167
XSP5Jan22C474.00CALL474.00$0.04$4.80 / 114266.746901%0.127886-0.3590090.0609390.0514610.001641
XSP5Jan22C472.00CALL472.00$0.30$0.35 / 15213310.604076%0.288652-0.5863310.0995160.0840380.003701
XSP5Jan22P469.00PUT469.00$0.04$0.05 / 1121,4283.629304%-0.376016-0.6510230.1105770.093379-0.004867
XSP5Jan22C485.00CALL485.00$0.01$4.80 / 11024106.723266%0.000009-0.0000730.0000120.0000100.000000
XSP5Jan22C466.00CALL466.00$9.33$2.95 / 1$7.75 / 16629.331143%0.883929-0.3358940.0569280.0480740.011267
XSP5Jan22C410.00CALL410.00$65.35$55.20 / 2$65.20 / 166118.250674%1.000000-0.0005950.0000010.0000000.011233
XSP5Jan22C487.00CALL487.00$0.18$4.80 / 158113.163972%0.000001-0.0000060.0000010.0000010.000000
XSP5Jan22C486.00CALL486.00$0.15$4.80 / 157109.966377%0.000003-0.0000210.0000040.0000030.000000
XSP5Jan22P466.00PUT466.00$0.60$4.80 / 151767.920017%-0.116071-0.3352170.0569280.048074-0.001500
XSP5Jan22C484.00CALL484.00$0.03$4.80 / 1117103.431679%0.000032-0.0002340.0000400.0000330.000000
XSP5Jan22P468.00PUT468.00$0.30$4.80 / 115458.981597%-0.271494-0.5687930.0966030.081578-0.003512
XSP5Jan22P467.00PUT467.00$0.01$4.80 / 1113263.526803%-0.183724-0.4559770.0774390.065395-0.002376
XSP5Jan22P462.00PUT462.00$0.45$4.80 / 111784.395503%-0.008761-0.0407340.0069170.005841-0.000113
XSP5Jan22P451.00PUT451.00$0.17$4.80 / 112124.836538%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C436.00CALL436.00$39.93$29.20 / 2$39.20 / 11170.643925%1.000000-0.0006330.0000010.0000000.011945
XSP5Jan22P431.00PUT431.00$0.21$4.80 / 111191.199305%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C425.00CALL425.00$50.72$40.20 / 2$50.20 / 11390.768480%1.000000-0.0006170.0000010.0000000.011644
XSP5Jan22C550.00CALL550.00$4.80 / 100269.735417%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P550.00PUT550.00$74.80 / 2$84.80 / 200107.415395%-1.0000000.0007990.0000010.000000-0.015068
XSP5Jan22C545.00CALL545.00$4.80 / 100259.245386%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P545.00PUT545.00$69.80 / 1$79.80 / 200101.726135%-1.0000000.0007910.0000010.000000-0.014931
XSP5Jan22C540.00CALL540.00$4.80 / 100248.522428%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P540.00PUT540.00$64.80 / 1$74.80 / 20095.948210%-1.0000000.0007840.0000010.000000-0.014794
XSP5Jan22C535.00CALL535.00$4.80 / 100237.550049%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P535.00PUT535.00$59.80 / 1$69.80 / 20082.639158%-1.0000000.0007770.0000010.000000-0.014658
XSP5Jan22C530.00CALL530.00$0.01$4.80 / 1043226.309446%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P530.00PUT530.00$54.80 / 1$64.80 / 20077.069102%-1.0000000.0007700.0000010.000000-0.014521
XSP5Jan22C525.00CALL525.00$4.80 / 100214.771840%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P525.00PUT525.00$49.80 / 1$59.80 / 20078.051198%-1.0000000.0007620.0000010.000000-0.014384
XSP5Jan22C520.00CALL520.00$4.80 / 100202.919934%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P520.00PUT520.00$44.80 / 1$54.80 / 20071.873646%-1.0000000.0007550.0000010.000000-0.014247
XSP5Jan22C515.00CALL515.00$4.80 / 100190.716100%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P515.00PUT515.00$39.80 / 1$49.80 / 20059.786171%-1.0000000.0007480.0000010.000000-0.014110
XSP5Jan22C510.00CALL510.00$0.01$4.80 / 104178.119548%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P510.00PUT510.00$34.80 / 1$44.80 / 20053.810153%-1.0000000.0007410.0000010.000000-0.013973
XSP5Jan22C505.00CALL505.00$0.02$4.80 / 101165.081193%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P505.00PUT505.00$29.80 / 1$39.80 / 20047.709717%-1.0000000.0007330.0000010.000000-0.013836
XSP5Jan22C503.00CALL503.00$4.80 / 100159.723908%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P503.00PUT503.00$27.80 / 1$37.80 / 20049.916001%-1.0000000.0007300.0000010.000000-0.013781
XSP5Jan22C502.00CALL502.00$0.02$4.80 / 108157.016623%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P502.00PUT502.00$26.80 / 1$36.80 / 20048.573053%-1.0000000.0007290.0000010.000000-0.013753
XSP5Jan22C501.00CALL501.00$0.01$4.80 / 102154.285033%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P501.00PUT501.00$25.80 / 1$35.80 / 20047.220363%-1.0000000.0007270.0000010.000000-0.013726
XSP5Jan22C500.00CALL500.00$0.01$4.80 / 108151.530479%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P500.00PUT500.00$24.80 / 1$34.80 / 20045.861312%-1.0000000.0007260.0000010.000000-0.013699
XSP5Jan22C499.00CALL499.00$4.80 / 100148.752142%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P499.00PUT499.00$23.80 / 1$33.80 / 20044.495446%-1.0000000.0007250.0000010.000000-0.013671
XSP5Jan22C498.00CALL498.00$4.80 / 100145.949152%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P498.00PUT498.00$22.80 / 1$32.80 / 20043.122285%-1.0000000.0007230.0000010.000000-0.013644
XSP5Jan22C497.00CALL497.00$4.80 / 100143.120584%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P497.00PUT497.00$21.80 / 1$31.80 / 20041.741213%-1.0000000.0007220.0000010.000000-0.013616
XSP5Jan22C496.00CALL496.00$4.80 / 100140.265446%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P496.00PUT496.00$20.80 / 1$30.80 / 20040.350951%-1.0000000.0007200.0000010.000000-0.013589
XSP5Jan22C495.00CALL495.00$0.02$4.80 / 104137.382673%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P495.00PUT495.00$19.80 / 1$29.80 / 20035.074339%-1.0000000.0007190.0000010.000000-0.013562
XSP5Jan22C494.00CALL494.00$4.80 / 100134.471115%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P494.00PUT494.00$18.80 / 2$28.80 / 20038.379632%-1.0000000.0007170.0000010.000000-0.013534
XSP5Jan22C493.00CALL493.00$0.11$4.80 / 100131.529529%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P493.00PUT493.00$17.80 / 2$27.80 / 20036.132051%-1.0000000.0007160.0000010.000000-0.013507
XSP5Jan22C492.00CALL492.00$0.01$4.80 / 101128.556564%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P492.00PUT492.00$16.80 / 1$26.80 / 20034.709222%-1.0000000.0007140.0000010.000000-0.013479
XSP5Jan22C491.00CALL491.00$0.01$4.80 / 1053125.551597%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P491.00PUT491.00$15.80 / 1$25.80 / 20033.272973%-1.0000000.0007130.0000010.000000-0.013452
XSP5Jan22C490.00CALL490.00$0.01$4.80 / 10123122.507971%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P490.00PUT490.00$14.80 / 2$24.80 / 20031.827432%-1.0000000.0007110.0000010.000000-0.013425
XSP5Jan22C489.00CALL489.00$0.02$4.80 / 1019119.432581%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P489.00PUT489.00$13.80 / 1$23.80 / 20030.371526%-1.0000000.0007100.0000010.000000-0.013397
XSP5Jan22C488.00CALL488.00$0.05$4.80 / 1012116.318634%0.000001-0.0000010.0000010.0000000.000000
XSP5Jan22P488.00PUT488.00$12.80 / 2$22.80 / 20028.905095%-1.0000000.0007070.0000010.000000-0.013370
XSP5Jan22P487.00PUT487.00$11.80 / 2$21.80 / 20027.426400%-0.9999990.0007020.0000010.000001-0.013342
XSP5Jan22P486.00PUT486.00$6.44$10.80 / 1$20.80 / 20125.934542%-0.9999970.0006850.0000040.000003-0.013315
XSP5Jan22P485.00PUT485.00$9.80 / 2$19.80 / 20021.672924%-0.9999910.0006320.0000120.000010-0.013288
XSP5Jan22P484.00PUT484.00$8.80 / 2$18.80 / 20020.276729%-0.9999680.0004690.0000400.000033-0.013260
XSP5Jan22P483.00PUT483.00$3.99$7.80 / 2$17.80 / 20117.839096%-0.9998970.0000060.0001180.000100-0.013232
XSP5Jan22C471.00CALL471.00$5.29$4.80 / 10653.450067%0.394793-0.6609380.1121710.0947250.005058
XSP5Jan22C470.00CALL470.00$9.88$4.80 / 101648.543183%0.509672-0.6847610.1162030.0981290.006525
XSP5Jan22C469.00CALL469.00$1.73$4.80 / 10043.277828%0.623984-0.6517050.1105770.0933790.007982
XSP5Jan22C468.00CALL468.00$7.03$0.96 / 1$5.76 / 10122.147703%0.728506-0.5694720.0966030.0815780.009310
XSP5Jan22C467.00CALL467.00$1.95 / 1$6.75 / 10025.787149%0.816276-0.4566550.0774390.0653950.010419
XSP5Jan22C465.00CALL465.00$12.81$3.95 / 1$8.75 / 10732.724134%0.931767-0.2265480.0383570.0323920.011858
XSP5Jan22P465.00PUT465.00$0.18$4.80 / 102,01672.185147%-0.068233-0.2258730.0383570.032392-0.000882
XSP5Jan22C464.00CALL464.00$8.60$4.95 / 1$9.75 / 10036.004246%0.962783-0.1400900.0236750.0199930.012232
XSP5Jan22P464.00PUT464.00$0.03$4.80 / 101176.345427%-0.037217-0.1394160.0236750.019993-0.000481
XSP5Jan22C463.00CALL463.00$7.17$5.00 / 1$13.60 / 10251.199436%0.981211-0.0794540.0133780.0112970.012442
XSP5Jan22P463.00PUT463.00$4.80 / 10080.410352%-0.018789-0.0787820.0133780.011297-0.000243
XSP5Jan22C462.00CALL462.00$8.00$5.00 / 1$14.20 / 10045.705021%0.991239-0.0414050.0069170.0058410.012544
XSP5Jan22C461.00CALL461.00$5.90$5.00 / 1$14.20 / 10533.145710%0.996234-0.0199300.0032710.0027620.012582
XSP5Jan22P461.00PUT461.00$2.70$4.80 / 10288.309772%-0.003766-0.0192600.0032710.002762-0.000049
XSP5Jan22C460.00CALL460.00$16.20$5.20 / 2$15.20 / 10125.210377%0.998510-0.0089910.0014130.0011930.012583
XSP5Jan22P460.00PUT460.00$0.02$4.80 / 10592.161067%-0.001490-0.0083230.0014130.001193-0.000019
XSP5Jan22C459.00CALL459.00$9.41$6.20 / 2$16.20 / 10627.221647%0.999458-0.0039520.0005580.0004710.012568
XSP5Jan22P459.00PUT459.00$1.38$4.80 / 107195.955847%-0.000542-0.0032850.0005580.000471-0.000007
XSP5Jan22C458.00CALL458.00$19.94$7.20 / 2$17.20 / 10429.210927%0.999819-0.0018490.0002010.0001700.012546
XSP5Jan22P458.00PUT458.00$0.01$4.80 / 105199.699306%-0.000181-0.0011840.0002010.000170-0.000002
XSP5Jan22C457.00CALL457.00$22.56$8.20 / 2$18.20 / 10131.186012%0.999945-0.0010530.0000660.0000560.012520
XSP5Jan22P457.00PUT457.00$0.15$4.80 / 101,719103.400905%-0.000055-0.0003890.0000660.000056-0.000001
XSP5Jan22C456.00CALL456.00$8.24$9.20 / 2$19.20 / 10233.144058%0.999984-0.0007790.0000200.0000170.012493
XSP5Jan22P456.00PUT456.00$0.02$4.80 / 102,003107.058659%-0.000016-0.0001170.0000200.0000170.000000
XSP5Jan22C455.00CALL455.00$24.56$10.20 / 2$20.20 / 10235.088690%0.999996-0.0006930.0000050.0000050.012466
XSP5Jan22P455.00PUT455.00$0.29$4.80 / 107110.678540%-0.000004-0.0000320.0000050.0000050.000000
XSP5Jan22C454.00CALL454.00$11.20 / 2$21.20 / 10037.019869%0.999999-0.0006670.0000010.0000010.012438
XSP5Jan22P454.00PUT454.00$0.02$4.80 / 1015114.263701%-0.000001-0.0000080.0000010.0000010.000000
XSP5Jan22C453.00CALL453.00$12.20 / 2$22.20 / 10038.941281%1.000000-0.0006600.0000010.0000000.012411
XSP5Jan22P453.00PUT453.00$0.27$4.80 / 104117.816891%-0.000001-0.0000020.0000010.0000000.000000
XSP5Jan22C452.00CALL452.00$13.20 / 2$23.20 / 10040.852390%1.000000-0.0006570.0000010.0000000.012384
XSP5Jan22P452.00PUT452.00$0.03$4.80 / 1012121.340492%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C451.00CALL451.00$14.20 / 2$24.20 / 10042.754722%1.000000-0.0006550.0000010.0000000.012356
XSP5Jan22C450.00CALL450.00$15.20 / 2$25.20 / 10044.648926%1.000000-0.0006530.0000010.0000000.012329
XSP5Jan22P450.00PUT450.00$0.64$4.80 / 1015128.312084%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C449.00CALL449.00$16.20 / 2$26.20 / 10046.536003%1.000000-0.0006520.0000010.0000000.012301
XSP5Jan22P449.00PUT449.00$0.22$4.80 / 101131.758692%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C448.00CALL448.00$17.20 / 2$27.20 / 10048.416003%1.000000-0.0006510.0000010.0000000.012274
XSP5Jan22P448.00PUT448.00$0.54$4.80 / 1011135.185036%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C447.00CALL447.00$18.20 / 2$28.20 / 10050.290963%1.000000-0.0006490.0000010.0000000.012247
XSP5Jan22P447.00PUT447.00$0.19$4.80 / 105138.591592%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C446.00CALL446.00$19.20 / 2$29.20 / 10052.159458%1.000000-0.0006480.0000010.0000000.012219
XSP5Jan22P446.00PUT446.00$0.20$4.80 / 1016141.979320%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C445.00CALL445.00$32.66$20.20 / 2$30.20 / 10054.023775%1.000000-0.0006460.0000010.0000000.012192
XSP5Jan22P445.00PUT445.00$0.07$4.80 / 101145.349466%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C444.00CALL444.00$21.20 / 2$31.20 / 10055.882188%1.000000-0.0006450.0000010.0000000.012164
XSP5Jan22P444.00PUT444.00$0.05$4.80 / 1013148.703181%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C443.00CALL443.00$22.20 / 2$32.20 / 10057.740034%1.000000-0.0006430.0000010.0000000.012137
XSP5Jan22P443.00PUT443.00$0.87$4.80 / 103152.041524%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C442.00CALL442.00$23.20 / 2$33.20 / 10059.591860%1.000000-0.0006420.0000010.0000000.012110
XSP5Jan22P442.00PUT442.00$0.40$4.80 / 105155.365480%0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C441.00CALL441.00$24.20 / 2$34.20 / 10061.437958%1.000000-0.0006400.0000010.0000000.012082
XSP5Jan22P441.00PUT441.00$0.34$4.80 / 1053158.675963%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C440.00CALL440.00$25.20 / 2$35.20 / 10063.284654%1.000000-0.0006390.0000010.0000000.012055
XSP5Jan22P440.00PUT440.00$0.05$4.80 / 1010161.973827%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C439.00CALL439.00$26.20 / 2$36.20 / 10065.127188%1.000000-0.0006370.0000010.0000000.012027
XSP5Jan22P439.00PUT439.00$4.80 / 100165.259875%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C438.00CALL438.00$27.20 / 2$37.20 / 10066.967559%1.000000-0.0006360.0000010.0000000.012000
XSP5Jan22P438.00PUT438.00$4.80 / 100168.533379%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C437.00CALL437.00$28.20 / 2$38.20 / 10068.806591%1.000000-0.0006350.0000010.0000000.011973
XSP5Jan22P437.00PUT437.00$4.80 / 100171.797151%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P436.00PUT436.00$0.01 / 1,6570051.722427%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C435.00CALL435.00$30.20 / 2$40.20 / 10072.476383%1.000000-0.0006320.0000010.0000000.011918
XSP5Jan22P435.00PUT435.00$0.02$4.80 / 107178.299951%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C434.00CALL434.00$31.20 / 2$41.20 / 10074.308772%1.000000-0.0006300.0000010.0000000.011890
XSP5Jan22P434.00PUT434.00$0.27$4.80 / 101181.535507%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C433.00CALL433.00$32.20 / 2$42.20 / 10076.140934%1.000000-0.0006290.0000010.0000000.011863
XSP5Jan22P433.00PUT433.00$3.06$4.80 / 101184.764189%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C432.00CALL432.00$33.20 / 2$43.20 / 10077.971479%1.000000-0.0006270.0000010.0000000.011836
XSP5Jan22P432.00PUT432.00$0.13$4.80 / 10357187.985296%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C431.00CALL431.00$34.20 / 2$44.20 / 20079.800379%1.000000-0.0006260.0000010.0000000.011808
XSP5Jan22C430.00CALL430.00$35.20 / 2$45.20 / 10081.630067%1.000000-0.0006240.0000010.0000000.011781
XSP5Jan22P430.00PUT430.00$0.03$4.80 / 104194.406671%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C429.00CALL429.00$36.20 / 2$46.20 / 10083.458404%1.000000-0.0006230.0000010.0000000.011753
XSP5Jan22P429.00PUT429.00$2.55$4.80 / 10453197.607821%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C428.00CALL428.00$37.20 / 1$47.20 / 20085.284879%1.000000-0.0006210.0000010.0000000.011726
XSP5Jan22P428.00PUT428.00$0.01$0.01 / 50763.165286%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C427.00CALL427.00$38.20 / 2$48.20 / 10087.113085%1.000000-0.0006200.0000010.0000000.011699
XSP5Jan22P427.00PUT427.00$1.69$4.80 / 101203.993073%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C426.00CALL426.00$39.20 / 2$49.20 / 10088.941297%1.000000-0.0006190.0000010.0000000.011671
XSP5Jan22P426.00PUT426.00$0.18$4.80 / 109207.177923%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P425.00PUT425.00$0.22$4.80 / 1011210.358050%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C424.00CALL424.00$41.20 / 2$51.20 / 10092.594551%1.000000-0.0006160.0000010.0000000.011616
XSP5Jan22P424.00PUT424.00$0.04$4.80 / 1024213.533780%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C423.00CALL423.00$42.20 / 2$52.20 / 10094.424123%1.000000-0.0006140.0000010.0000000.011589
XSP5Jan22P423.00PUT423.00$0.18$4.80 / 1032216.705413%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C422.00CALL422.00$43.20 / 2$53.20 / 10096.253559%1.000000-0.0006130.0000010.0000000.011562
XSP5Jan22P422.00PUT422.00$4.80 / 100219.873235%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C421.00CALL421.00$44.20 / 2$54.40 / 100106.954866%1.000000-0.0006110.0000010.0000000.011534
XSP5Jan22P421.00PUT421.00$0.54$4.80 / 107223.037510%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C420.00CALL420.00$45.20 / 2$55.20 / 10099.909709%1.000000-0.0006100.0000010.0000000.011507
XSP5Jan22P420.00PUT420.00$0.02$4.80 / 10115226.199649%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C419.00CALL419.00$46.20 / 2$56.20 / 100101.740930%1.000000-0.0006080.0000010.0000000.011479
XSP5Jan22P419.00PUT419.00$0.01$0.01 / 1001076.101064%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C418.00CALL418.00$47.20 / 2$57.20 / 100103.568741%1.000000-0.0006070.0000010.0000000.011452
XSP5Jan22P418.00PUT418.00$0.51$4.80 / 101232.514374%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C417.00CALL417.00$48.20 / 2$58.20 / 100105.400209%1.000000-0.0006060.0000010.0000000.011425
XSP5Jan22P417.00PUT417.00$1.15$4.80 / 101235.668100%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C416.00CALL416.00$49.20 / 2$59.20 / 100107.235757%1.000000-0.0006040.0000010.0000000.011397
XSP5Jan22P416.00PUT416.00$0.51$4.80 / 107238.819733%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C415.00CALL415.00$50.20 / 2$60.20 / 100109.068729%1.000000-0.0006030.0000010.0000000.011370
XSP5Jan22P415.00PUT415.00$0.39$0.01 / 10281.884149%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C414.00CALL414.00$51.20 / 2$61.20 / 100110.902849%1.000000-0.0006010.0000010.0000000.011342
XSP5Jan22P414.00PUT414.00$4.80 / 100245.122658%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C413.00CALL413.00$52.20 / 2$62.20 / 100112.738262%1.000000-0.0006000.0000010.0000000.011315
XSP5Jan22P413.00PUT413.00$0.38$4.80 / 106248.269401%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C412.00CALL412.00$53.20 / 2$63.20 / 100114.574709%1.000000-0.0005980.0000010.0000000.011288
XSP5Jan22P412.00PUT412.00$4.80 / 100251.414954%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C411.00CALL411.00$54.20 / 2$64.20 / 100116.413659%1.000000-0.0005970.0000010.0000000.011260
XSP5Jan22P411.00PUT411.00$4.80 / 100254.559523%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22P410.00PUT410.00$0.22$4.80 / 101257.703312%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C405.00CALL405.00$60.20 / 2$70.20 / 100127.475190%1.000000-0.0005880.0000010.0000000.011096
XSP5Jan22P405.00PUT405.00$0.01$4.80 / 104273.418069%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C400.00CALL400.00$65.20 / 2$75.20 / 100136.748374%1.000000-0.0005810.0000010.0000000.010959
XSP5Jan22P400.00PUT400.00$0.01$4.80 / 107289.141171%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C395.00CALL395.00$70.20 / 2$80.20 / 100146.074526%1.000000-0.0005740.0000010.0000000.010822
XSP5Jan22P395.00PUT395.00$0.59$4.80 / 107304.891312%-0.0000010.0000000.0000010.0000000.000000
XSP5Jan22C390.00CALL390.00$75.20 / 2$85.20 / 100155.462573%1.000000-0.0005660.0000010.0000000.010685
XSP5Jan22P390.00PUT390.00$0.01 / 1,65700118.737782%-0.0000010.0000000.0000010.0000000.000000