XSP.IN Option Chain

End of day data from January 3, 2022 for XSP.IN options expired on January 7, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP7Jan22P475.00PUT475.00$1.10$0.86 / 438$0.91 / 4642089811.536761%-0.276392-0.2676490.0417860.187789-0.018349
XSP7Jan22P472.00PUT472.00$0.56$0.42 / 795$0.46 / 7952073912.189707%-0.165219-0.1988100.0310360.139477-0.010953
XSP7Jan22C486.00CALL486.00$0.07$0.18 / 744$0.21 / 1,0601691158.340715%0.218227-0.2360180.0368170.1654550.014203
XSP7Jan22C490.00CALL490.00$0.02$0.02 / 1,550$0.04 / 1,657165438.600375%0.102159-0.1427360.0222670.1000710.006660
XSP7Jan22P474.00PUT474.00$0.83$0.68 / 563$0.72 / 2891561411.724959%-0.235802-0.2463560.0384610.172843-0.015647
XSP7Jan22C478.00CALL478.00$2.82$3.03 / 85$3.09 / 851441049.510180%0.585640-0.3122190.0486840.2187860.037921
XSP7Jan22C480.00CALL480.00$1.22$1.86 / 119$1.92 / 1191431429.170055%0.486501-0.3193810.0498080.2238380.031552
XSP7Jan22P467.00PUT467.00$0.33$0.13 / 1,392$0.16 / 1,3921135213.611509%-0.053551-0.0871640.0136060.061145-0.003544
XSP7Jan22P470.00PUT470.00$0.36$0.26 / 761$0.29 / 1,0931072,00912.677421%-0.109785-0.1502650.0234570.105415-0.007272
XSP7Jan22P460.00PUT460.00$0.12$0.04 / 1,657$0.06 / 9501073016.564795%-0.005929-0.0134660.0021020.009446-0.000392
XSP7Jan22P480.00PUT480.00$2.59$2.49 / 102$2.55 / 102648910.476608%-0.513499-0.3189470.0498080.223838-0.034202
XSP7Jan22P466.00PUT466.00$0.29$0.11 / 748$0.13 / 1,45864213.975768%-0.040947-0.0702870.0109710.049305-0.002709
XSP7Jan22C485.00CALL485.00$0.27$0.29 / 828$0.32 / 425581098.364539%0.256306-0.2578470.0402210.1807520.016673
XSP7Jan22C479.00CALL479.00$2.35$2.41 / 102$2.47 / 10257789.348056%0.536301-0.3182620.0496300.2230380.034755
XSP7Jan22P465.00PUT465.00$0.38$0.09 / 1,382$0.11 / 1,524572714.346506%-0.030844-0.0557220.0086980.039087-0.002040
XSP7Jan22P479.00PUT479.00$2.35$2.04 / 119$2.10 / 119564810.662789%-0.463699-0.3178290.0496300.223038-0.030861
XSP7Jan22P478.00PUT478.00$2.20$1.66 / 136$1.71 / 136483110.850820%-0.414360-0.3117870.0486840.218786-0.027559
XSP7Jan22C477.00CALL477.00$2.91$3.37 / 10$4.09 / 1043179.584691%0.633761-0.3015030.0470080.2112560.041000
XSP7Jan22P469.00PUT469.00$0.27$0.20 / 1,193$0.23 / 1,112397012.896665%-0.087662-0.1274330.0198920.089397-0.005805
XSP7Jan22P455.00PUT455.00$0.08$0.02 / 1,657$0.05 / 1,6573222919.322730%-0.000759-0.0020920.0003260.001467-0.000050
XSP7Jan22C482.00CALL482.00$0.87$1.00 / 187$1.05 / 187311128.810232%0.388593-0.3069870.0478800.2151750.025236
XSP7Jan22P471.00PUT471.00$0.52$0.33 / 961$0.36 / 961272,25612.403194%-0.135597-0.1742720.0272050.122260-0.008985
XSP7Jan22P473.00PUT473.00$0.82$0.54 / 340$0.58 / 663183111.986911%-0.198659-0.2231180.0348320.156535-0.013176
XSP7Jan22P420.00PUT420.00$0.04$0.02 / 1,657182641.374264%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P463.00PUT463.00$0.27$0.06 / 1,591$0.09 / 1,591112115.245915%-0.016718-0.0332630.0051920.023333-0.001105
XSP7Jan22P477.00PUT477.00$1.60$1.34 / 153$1.39 / 15399211.065136%-0.366239-0.3010710.0470080.211256-0.024342
XSP7Jan22C483.00CALL483.00$0.51$0.69 / 338$0.73 / 2388218.624680%0.341940-0.2940970.0458720.2061490.022220
XSP7Jan22C476.00CALL476.00$3.22$4.08 / 10$4.88 / 106199.752290%0.679957-0.2865760.0446760.2007740.043946
XSP7Jan22P425.00PUT425.00$0.03$0.02 / 1,65753238.016491%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C481.00CALL481.00$1.26$1.39 / 136$1.44 / 136468.978052%0.437014-0.3155540.0492140.2211690.028362
XSP7Jan22P476.00PUT476.00$2.50$1.08 / 204$1.13 / 3974811.316366%-0.320043-0.2861450.0446760.200774-0.021259
XSP7Jan22C465.00CALL465.00$13.95$13.83 / 10$15.11 / 1045012.212529%0.969156-0.0561420.0086980.0390870.061658
XSP7Jan22P385.00PUT385.00$0.01$0.01 / 1,65732,75961.632928%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P485.00PUT485.00$6.78$4.65 / 86$7.25 / 862410.615575%-0.743694-0.2574080.0402210.180752-0.049765
XSP7Jan22C484.00CALL484.00$0.34$0.46 / 306$0.49 / 306268.485642%0.297673-0.2774750.0432810.1945050.019354
XSP7Jan22C470.00CALL470.00$8.01$9.08 / 10$10.23 / 1022,28210.374753%0.890215-0.1506900.0234570.1054150.057111
XSP7Jan22P468.00PUT468.00$0.49$0.16 / 1,292$0.19 / 1,292210913.234398%-0.069012-0.1062820.0165900.074557-0.004568
XSP7Jan22P454.00PUT454.00$0.06$0.02 / 1,657$0.04 / 1,55026219.648027%-0.000478-0.0013650.0002130.000957-0.000032
XSP7Jan22P435.00PUT435.00$0.04$0.01 / 1,550$0.03 / 1,6572631.348813%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P481.00PUT481.00$3.20$2.71 / 10$3.38 / 101710.321284%-0.562986-0.3151190.0492140.221169-0.037528
XSP7Jan22C475.00CALL475.00$3.98$4.80 / 10$5.69 / 101119.686255%0.723608-0.2680780.0417860.1877890.046719
XSP7Jan22C473.00CALL473.00$6.84$6.43 / 10$7.45 / 10139.640642%0.801341-0.2235460.0348320.1565350.051619
XSP7Jan22C469.00CALL469.00$8.93$10.00 / 10$11.19 / 101179.874837%0.912338-0.1278570.0198920.0893970.058442
XSP7Jan22P464.00PUT464.00$0.33$0.07 / 1,558$0.10 / 1,55814514.756005%-0.022884-0.0434240.0067780.030461-0.001513
XSP7Jan22C462.00CALL462.00$17.14$16.79 / 10$18.11 / 1015111.763504%0.987976-0.0254590.0039090.0175650.062493
XSP7Jan22P462.00PUT462.00$0.17$0.05 / 1,624$0.08 / 1,624113115.674733%-0.012024-0.0250410.0039090.017565-0.000795
XSP7Jan22P461.00PUT461.00$0.18$0.05 / 1,450$0.07 / 1,65711116.246155%-0.008512-0.0185250.0028920.012995-0.000562
XSP7Jan22C458.00CALL458.00$19.32$20.77 / 10$22.09 / 101211.766572%0.997260-0.0071610.0010530.0047330.062559
XSP7Jan22P458.00PUT458.00$0.11$0.03 / 1,657$0.05 / 85015117.504479%-0.002740-0.0067470.0010530.004733-0.000181
XSP7Jan22P451.00PUT451.00$0.42$0.02 / 1,550$0.04 / 1,6571221.726174%-0.000108-0.0003400.0000530.000238-0.000007
XSP7Jan22P450.00PUT450.00$0.08$0.02 / 1,150$0.04 / 1,65714122.416235%-0.000063-0.0002060.0000320.000144-0.000004
XSP7Jan22P445.00PUT445.00$0.04$0.01 / 1,657$0.03 / 1,35015824.714773%-0.000003-0.0000130.0000020.0000090.000000
XSP7Jan22P440.00PUT440.00$0.02$0.01 / 1,657$0.03 / 1,65714628.028708%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C510.00CALL510.00$0.01$0.01 / 1,65702119.069827%0.000123-0.0003850.0000600.0002700.000008
XSP7Jan22P510.00PUT510.00$29.44 / 86$31.85 / 860030.468606%-0.9998770.0000760.0000600.000270-0.069855
XSP7Jan22C505.00CALL505.00$0.01$0.01 / 1,65701216.295788%0.001049-0.0028160.0004390.0019740.000069
XSP7Jan22P505.00PUT505.00$24.44 / 86$26.86 / 860026.577493%-0.998951-0.0023590.0004390.001974-0.069109
XSP7Jan22C500.00CALL500.00$0.02$0.01 / 1,450010213.448195%0.006571-0.0147550.0023020.0103460.000429
XSP7Jan22P500.00PUT500.00$19.43 / 86$21.84 / 860022.205445%-0.993429-0.0143030.0023020.010346-0.068063
XSP7Jan22C495.00CALL495.00$0.01$0.02 / 1,65701011.400169%0.030213-0.0548020.0085500.0384240.001972
XSP7Jan22P495.00PUT495.00$14.45 / 86$16.86 / 860018.162559%-0.969787-0.0543540.0085500.038424-0.065835
XSP7Jan22P490.00PUT490.00$9.99 / 10$11.30 / 100013.429668%-0.897841-0.1422930.0222670.100071-0.060463
XSP7Jan22P486.00PUT486.00$6.20 / 10$7.40 / 100010.722096%-0.781773-0.2355790.0368170.165455-0.052372
XSP7Jan22P484.00PUT484.00$5.25$4.57 / 10$5.60 / 100310.188507%-0.702327-0.2770370.0432810.194505-0.046947
XSP7Jan22P483.00PUT483.00$3.88 / 10$4.80 / 100010.213050%-0.658060-0.2936600.0458720.206149-0.043944
XSP7Jan22P482.00PUT482.00$5.10$3.26 / 10$4.05 / 1003010.242305%-0.611407-0.3065520.0478800.215175-0.040791
XSP7Jan22C474.00CALL474.00$6.71$5.59 / 10$6.55 / 10039.660022%0.764198-0.2467840.0384610.1728430.049285
XSP7Jan22C472.00CALL472.00$7.90$7.29 / 10$8.36 / 10089.350358%0.834781-0.1992370.0310360.1394770.053704
XSP7Jan22C471.00CALL471.00$9.87$8.17 / 10$9.29 / 10008.631033%0.864403-0.1746980.0272050.1222600.055535
XSP7Jan22C468.00CALL468.00$10.25$10.94 / 10$12.16 / 100898.520445%0.930988-0.1067050.0165900.0745570.059541
XSP7Jan22C467.00CALL467.00$12.10$11.90 / 10$13.13 / 1003412.276751%0.946449-0.0875860.0136060.0611450.060429
XSP7Jan22C466.00CALL466.00$14.04$12.86 / 10$14.12 / 10010112.315306%0.959053-0.0707080.0109710.0493050.061127
XSP7Jan22C464.00CALL464.00$7.02$14.81 / 10$16.11 / 100212.207172%0.977116-0.0438440.0067780.0304610.062048
XSP7Jan22C463.00CALL463.00$16.33$15.80 / 10$17.11 / 1001512.591775%0.983282-0.0336810.0051920.0233330.062319
XSP7Jan22C461.00CALL461.00$18.24$17.78 / 10$19.10 / 100111.258447%0.991488-0.0189420.0028920.0129950.062588
XSP7Jan22C460.00CALL460.00$19.70$18.78 / 10$20.10 / 1003111.834113%0.994071-0.0138820.0021020.0094460.062622
XSP7Jan22C459.00CALL459.00$19.56$19.77 / 10$21.10 / 100612.978545%0.995936-0.0100320.0015010.0067460.062608
XSP7Jan22P459.00PUT459.00$0.25$0.04 / 850$0.06 / 1,6570917.306014%-0.004064-0.0096170.0015010.006746-0.000268
XSP7Jan22C457.00CALL457.00$8.37$21.76 / 10$23.09 / 100115.853967%0.998183-0.0050630.0007260.0032610.062483
XSP7Jan22P457.00PUT457.00$0.17$0.03 / 1,657$0.05 / 1,6570718.222635%-0.001817-0.0046500.0007260.003261-0.000120
XSP7Jan22C456.00CALL456.00$8.73$22.76 / 10$24.09 / 100516.223448%0.998816-0.0035590.0004910.0022070.062387
XSP7Jan22P456.00PUT456.00$0.02 / 1,657$0.05 / 1,6570018.617126%-0.001184-0.0031470.0004910.002207-0.000078
XSP7Jan22C455.00CALL455.00$11.50$23.76 / 10$25.08 / 100416.050806%0.999241-0.0025030.0003260.0014670.062278
XSP7Jan22C454.00CALL454.00$24.75 / 10$26.08 / 100016.124786%0.999522-0.0017760.0002130.0009570.062160
XSP7Jan22C453.00CALL453.00$25.18 / 86$27.59 / 860018.013862%0.999704-0.0012840.0001370.0006130.062035
XSP7Jan22P453.00PUT453.00$0.19$0.02 / 1,657$0.04 / 1,6570720.342662%-0.000296-0.0008750.0001370.000613-0.000020
XSP7Jan22C452.00CALL452.00$26.18 / 86$28.59 / 860019.547710%0.999820-0.0009590.0000860.0003860.061906
XSP7Jan22P452.00PUT452.00$0.29$0.02 / 1,657$0.04 / 1,6570521.034063%-0.000180-0.0005500.0000860.000386-0.000012
XSP7Jan22C451.00CALL451.00$27.15 / 86$29.57 / 860019.513451%0.999892-0.0007470.0000530.0002380.061773
XSP7Jan22C450.00CALL450.00$11.42$28.17 / 86$30.58 / 860117.379371%0.999937-0.0006130.0000320.0001440.061639
XSP7Jan22C449.00CALL449.00$29.17 / 86$31.58 / 860025.685215%0.999964-0.0005280.0000190.0000860.061504
XSP7Jan22P449.00PUT449.00$0.43$0.01 / 1,657$0.04 / 1,6570522.619254%-0.000036-0.0001220.0000190.000086-0.000002
XSP7Jan22C448.00CALL448.00$30.17 / 86$32.58 / 860026.181423%0.999979-0.0004760.0000110.0000500.061368
XSP7Jan22P448.00PUT448.00$0.13$0.01 / 1,657$0.04 / 1,657061623.298612%-0.000021-0.0000710.0000110.000050-0.000001
XSP7Jan22C447.00CALL447.00$31.17 / 86$33.59 / 860026.934078%0.999989-0.0004450.0000060.0000290.061232
XSP7Jan22P447.00PUT447.00$0.16$0.01 / 1,657$0.03 / 85002323.387751%-0.000011-0.0000410.0000060.000029-0.000001
XSP7Jan22C446.00CALL446.00$32.17 / 86$34.58 / 860024.688050%0.999994-0.0004260.0000040.0000160.061095
XSP7Jan22P446.00PUT446.00$0.46$0.01 / 1,657$0.03 / 1,1500924.052584%-0.000006-0.0000230.0000040.0000160.000000
XSP7Jan22C445.00CALL445.00$33.17 / 2$35.58 / 10020.437635%0.999997-0.0004150.0000020.0000090.060958
XSP7Jan22C444.00CALL444.00$34.16 / 86$36.58 / 860021.010460%0.999998-0.0004080.0000010.0000050.060822
XSP7Jan22P444.00PUT444.00$2.41$0.01 / 1,657$0.03 / 1,5500225.377900%-0.000002-0.0000070.0000010.0000050.000000
XSP7Jan22C443.00CALL443.00$35.16 / 86$37.58 / 860029.622891%0.999999-0.0004040.0000010.0000030.060685
XSP7Jan22P443.00PUT443.00$0.09$0.01 / 1,657$0.03 / 1,65701126.040989%-0.000001-0.0000040.0000010.0000030.000000
XSP7Jan22C442.00CALL442.00$36.16 / 86$38.57 / 860030.365405%1.000000-0.0004010.0000010.0000010.060548
XSP7Jan22P442.00PUT442.00$0.27$0.01 / 1,657$0.03 / 1,65709826.704194%-0.000001-0.0000020.0000010.0000010.000000
XSP7Jan22C441.00CALL441.00$37.16 / 86$39.57 / 860031.108557%1.000000-0.0004000.0000010.0000010.060411
XSP7Jan22P441.00PUT441.00$0.12$0.01 / 1,657$0.03 / 1,657014527.367564%-0.000001-0.0000010.0000010.0000010.000000
XSP7Jan22C440.00CALL440.00$38.18 / 86$40.59 / 860031.510468%1.000000-0.0003980.0000010.0000000.060274
XSP7Jan22C439.00CALL439.00$39.16 / 86$41.57 / 860032.242757%1.000000-0.0003970.0000010.0000000.060137
XSP7Jan22P439.00PUT439.00$0.24$0.01 / 1,657$0.03 / 1,65702428.695411%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C438.00CALL438.00$41.02$40.16 / 86$42.57 / 860032.977685%1.000000-0.0003960.0000010.0000000.060000
XSP7Jan22P438.00PUT438.00$0.23$0.01 / 1,657$0.03 / 1,6570629.358409%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C437.00CALL437.00$41.16 / 86$43.57 / 860032.449403%1.000000-0.0003950.0000010.0000000.059863
XSP7Jan22P437.00PUT437.00$0.22$0.01 / 1,657$0.03 / 1,6570830.022140%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C436.00CALL436.00$42.16 / 86$44.57 / 860030.094254%1.000000-0.0003940.0000010.0000000.059726
XSP7Jan22P436.00PUT436.00$0.22$0.01 / 1,657$0.03 / 1,6570830.688741%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C435.00CALL435.00$43.16 / 86$45.57 / 860030.751949%1.000000-0.0003930.0000010.0000000.059589
XSP7Jan22C434.00CALL434.00$44.16 / 86$46.57 / 860031.411944%1.000000-0.0003920.0000010.0000000.059452
XSP7Jan22P434.00PUT434.00$0.21$0.01 / 1,250$0.03 / 1,657052332.016310%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C433.00CALL433.00$45.16 / 86$47.57 / 860036.652119%1.000000-0.0003910.0000010.0000000.059315
XSP7Jan22P433.00PUT433.00$0.19$0.01 / 1,657$0.03 / 1,65702832.681856%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C432.00CALL432.00$46.15 / 86$48.57 / 860036.977101%1.000000-0.0003910.0000010.0000000.059178
XSP7Jan22P432.00PUT432.00$0.19$0.01 / 1,550$0.03 / 1,657025133.345840%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C431.00CALL431.00$47.15 / 86$49.57 / 860037.706712%1.000000-0.0003900.0000010.0000000.059041
XSP7Jan22P431.00PUT431.00$0.18$0.01 / 850$0.03 / 1,65701834.012266%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C430.00CALL430.00$48.15 / 86$50.57 / 860038.435818%1.000000-0.0003890.0000010.0000000.058904
XSP7Jan22P430.00PUT430.00$0.10$0.01 / 1$0.02 / 85005133.695795%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C429.00CALL429.00$49.15 / 86$51.57 / 860037.040065%1.000000-0.0003880.0000010.0000000.058767
XSP7Jan22P429.00PUT429.00$0.09$0.02 / 1,150011,75135.345560%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C428.00CALL428.00$50.17 / 86$52.59 / 860039.894518%1.000000-0.0003870.0000010.0000000.058630
XSP7Jan22P428.00PUT428.00$0.10$0.02 / 1,65708936.011970%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C427.00CALL427.00$51.17 / 86$53.59 / 860038.435610%1.000000-0.0003860.0000010.0000000.058493
XSP7Jan22P427.00PUT427.00$0.16$0.02 / 1,657065436.680542%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C426.00CALL426.00$52.17 / 86$54.59 / 860039.136408%1.000000-0.0003850.0000010.0000000.058356
XSP7Jan22P426.00PUT426.00$5.53$0.02 / 1,6570137.348619%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C425.00CALL425.00$52.49$53.17 / 86$55.58 / 860339.837546%1.000000-0.0003840.0000010.0000000.058219
XSP7Jan22C424.00CALL424.00$54.17 / 86$56.58 / 860042.330787%1.000000-0.0003830.0000010.0000000.058082
XSP7Jan22P424.00PUT424.00$0.05$0.02 / 1,6570838.688619%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C423.00CALL423.00$55.15 / 86$57.57 / 860041.240041%1.000000-0.0003820.0000010.0000000.057945
XSP7Jan22P423.00PUT423.00$0.14$0.02 / 1,65704539.358615%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C422.00CALL422.00$56.15 / 86$58.57 / 860043.781418%1.000000-0.0003820.0000010.0000000.057808
XSP7Jan22P422.00PUT422.00$2.89$0.02 / 1,6570140.029767%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C421.00CALL421.00$57.15 / 86$59.57 / 860042.644943%1.000000-0.0003810.0000010.0000000.057671
XSP7Jan22P421.00PUT421.00$1.58$0.02 / 1,6570540.701643%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C420.00CALL420.00$58.15 / 86$60.57 / 860043.346213%1.000000-0.0003800.0000010.0000000.057534
XSP7Jan22C419.00CALL419.00$59.15 / 86$61.56 / 860045.961992%1.000000-0.0003790.0000010.0000000.057397
XSP7Jan22P419.00PUT419.00$0.10$0.02 / 1,65706342.047633%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C418.00CALL418.00$60.22 / 86$62.64 / 860046.691828%1.000000-0.0003780.0000010.0000000.057260
XSP7Jan22P418.00PUT418.00$0.59$0.02 / 1,65701142.721749%0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C417.00CALL417.00$61.15 / 86$63.56 / 860047.423544%1.000000-0.0003770.0000010.0000000.057123
XSP7Jan22P417.00PUT417.00$1.57$0.02 / 1,6570543.396614%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C416.00CALL416.00$62.17 / 86$64.58 / 860048.156644%1.000000-0.0003760.0000010.0000000.056986
XSP7Jan22P416.00PUT416.00$0.02 / 1,6570044.072255%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C415.00CALL415.00$63.15 / 86$65.56 / 860040.952620%1.000000-0.0003750.0000010.0000000.056849
XSP7Jan22P415.00PUT415.00$0.06$0.02 / 1,65706044.748717%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C414.00CALL414.00$64.15 / 86$66.56 / 860046.778314%1.000000-0.0003740.0000010.0000000.056712
XSP7Jan22P414.00PUT414.00$0.02 / 1,6570045.424132%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C413.00CALL413.00$65.15 / 86$67.56 / 860047.477509%1.000000-0.0003730.0000010.0000000.056575
XSP7Jan22P413.00PUT413.00$0.08$0.02 / 1,65701446.103513%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C412.00CALL412.00$66.15 / 86$68.56 / 860051.085683%1.000000-0.0003720.0000010.0000000.056438
XSP7Jan22P412.00PUT412.00$0.02 / 1,6570046.783185%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C411.00CALL411.00$67.15 / 86$69.56 / 860051.821125%1.000000-0.0003720.0000010.0000000.056301
XSP7Jan22P411.00PUT411.00$0.02 / 1,6570047.462142%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C410.00CALL410.00$68.15 / 86$70.56 / 860051.923576%1.000000-0.0003710.0000010.0000000.056164
XSP7Jan22P410.00PUT410.00$0.60$0.02 / 1,65703248.145358%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C409.00CALL409.00$69.15 / 86$71.56 / 860041.488833%1.000000-0.0003700.0000010.0000000.056027
XSP7Jan22P409.00PUT409.00$1.34$0.02 / 1,6570548.825292%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C408.00CALL408.00$70.15 / 86$72.56 / 860053.383723%1.000000-0.0003690.0000010.0000000.055890
XSP7Jan22P408.00PUT408.00$0.02 / 1,6570049.507707%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C407.00CALL407.00$71.15 / 86$73.56 / 860050.690674%1.000000-0.0003680.0000010.0000000.055753
XSP7Jan22P407.00PUT407.00$0.02 / 1,6570050.193869%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C406.00CALL406.00$72.14 / 86$74.56 / 860051.385560%1.000000-0.0003670.0000010.0000000.055616
XSP7Jan22P406.00PUT406.00$0.02 / 1,6570050.877172%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C405.00CALL405.00$73.14 / 86$75.56 / 860054.851956%1.000000-0.0003660.0000010.0000000.055479
XSP7Jan22P405.00PUT405.00$1.39$0.02 / 1,65702251.565807%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C404.00CALL404.00$74.14 / 86$76.56 / 860052.776953%1.000000-0.0003650.0000010.0000000.055342
XSP7Jan22P404.00PUT404.00$0.07$0.02 / 1,6570052.251062%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C403.00CALL403.00$75.14 / 86$77.56 / 860056.306945%1.000000-0.0003640.0000010.0000000.055205
XSP7Jan22P403.00PUT403.00$0.02 / 1,6570052.939089%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C402.00CALL402.00$76.15 / 86$78.57 / 860057.034592%1.000000-0.0003630.0000010.0000000.055068
XSP7Jan22P402.00PUT402.00$0.02 / 1,6570053.628188%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C401.00CALL401.00$77.14 / 86$79.56 / 860057.767839%1.000000-0.0003630.0000010.0000000.054931
XSP7Jan22P401.00PUT401.00$0.02 / 1,6570054.318369%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C400.00CALL400.00$78.14 / 86$80.56 / 860058.497875%1.000000-0.0003620.0000010.0000000.054794
XSP7Jan22P400.00PUT400.00$0.06$0.01 / 85001151.666573%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C395.00CALL395.00$83.16 / 86$85.57 / 860062.169836%1.000000-0.0003570.0000010.0000000.054109
XSP7Jan22P395.00PUT395.00$0.11$0.01 / 1,6570554.960938%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C390.00CALL390.00$88.14 / 86$90.55 / 860064.937892%1.000000-0.0003530.0000010.0000000.053424
XSP7Jan22P390.00PUT390.00$0.05$0.01 / 1,65701758.280952%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C385.00CALL385.00$93.14 / 86$95.55 / 860062.933624%1.000000-0.0003480.0000010.0000000.052739
XSP7Jan22C380.00CALL380.00$98.13 / 86$100.55 / 860068.277878%1.000000-0.0003440.0000010.0000000.052055
XSP7Jan22P380.00PUT380.00$0.01 / 1,6570065.021264%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C375.00CALL375.00$103.13 / 86$105.55 / 860074.924767%1.000000-0.0003390.0000010.0000000.051370
XSP7Jan22P375.00PUT375.00$0.10$0.01 / 1,65701168.440213%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C370.00CALL370.00$108.13 / 86$110.55 / 860078.675821%1.000000-0.0003350.0000010.0000000.050685
XSP7Jan22P370.00PUT370.00$0.01 / 1,6570071.893413%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C365.00CALL365.00$113.14 / 86$115.56 / 860082.467432%1.000000-0.0003300.0000010.0000000.050000
XSP7Jan22P365.00PUT365.00$0.01$0.01 / 1,6570675.388666%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C360.00CALL360.00$118.13 / 86$120.55 / 860086.299963%1.000000-0.0003250.0000010.0000000.049315
XSP7Jan22P360.00PUT360.00$0.01 / 1,6570078.922528%-0.0000010.0000000.0000010.0000000.000000