XSP.IN Option Chain

End of day data from January 4, 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
XSP7Jan22P469.00PUT469.00$0.42$0.19 / 1,129$0.22 / 1,2261299913.945363%-0.067819-0.1154060.0185920.065752-0.003586
XSP7Jan22P460.00PUT460.00$0.05$0.03 / 1,657$0.05 / 1,65710112317.717765%-0.002476-0.0067770.0010920.003861-0.000131
XSP7Jan22C483.00CALL483.00$0.68$0.51 / 272$0.54 / 27286228.892720%0.305609-0.3089900.0497450.1759280.015904
XSP7Jan22C485.00CALL485.00$0.30$0.40 / 16511210.595372%0.214943-0.2574640.0414520.1466000.011197
XSP7Jan22C490.00CALL490.00$0.03$0.01 / 1,657$0.03 / 1,657582079.324935%0.068511-0.1163720.0187380.0662690.003576
XSP7Jan22C486.00CALL486.00$0.19$0.11 / 1,226$0.14 / 1,226482508.696148%0.176321-0.2282530.0367500.1299710.009189
XSP7Jan22P475.00PUT475.00$0.60$0.41 / 150$1.16 / 104230011.774189%-0.265123-0.2885090.0464860.164402-0.014053
XSP7Jan22C480.00CALL480.00$1.25$1.55 / 119$1.60 / 119331899.391074%0.466302-0.3504020.0564030.1994770.024221
XSP7Jan22P478.00PUT478.00$1.40$1.54 / 119$1.59 / 119307810.876596%-0.420968-0.3443530.0554910.196251-0.022353
XSP7Jan22P479.00PUT479.00$1.75$1.92 / 119$1.97 / 119271410.574862%-0.477162-0.3506720.0565130.199864-0.025355
XSP7Jan22C482.00CALL482.00$0.81$0.42 / 10$1.15 / 10231109.012035%0.356671-0.3286760.0529120.1871280.018551
XSP7Jan22P474.00PUT474.00$0.65$0.62 / 563$0.66 / 3892114512.235459%-0.220362-0.2610000.0420520.148722-0.011674
XSP7Jan22C479.00CALL479.00$2.06$2.08 / 119$2.13 / 11918799.614428%0.522838-0.3511050.0565130.1998640.027138
XSP7Jan22C481.00CALL481.00$1.12$1.11 / 153$1.15 / 1531479.165213%0.410555-0.3427620.0551770.1951390.021340
XSP7Jan22P455.00PUT455.00$0.05$0.01 / 1,657$0.03 / 8501323019.977321%-0.000190-0.0006370.0001030.000363-0.000010
XSP7Jan22C478.00CALL478.00$2.25$2.10 / 10$3.33 / 10101939.832483%0.579032-0.3447850.0554910.1962510.030030
XSP7Jan22P476.00PUT476.00$0.86$0.98 / 397$1.03 / 397101211.545780%-0.313982-0.3123840.0503340.178014-0.016652
XSP7Jan22P472.00PUT472.00$0.36$0.39 / 795$0.42 / 7081024312.915865%-0.144901-0.2006370.0323250.114320-0.007670
XSP7Jan22P473.00PUT473.00$0.59$0.49 / 663$0.53 / 66394112.582266%-0.180198-0.2312480.0372570.131765-0.009542
XSP7Jan22P480.00PUT480.00$3.57$2.38 / 102$2.44 / 102715010.331464%-0.533698-0.3499680.0564030.199477-0.028381
XSP7Jan22C495.00CALL495.00$0.01$0.01 / 1,25561011.967777%0.014722-0.0328370.0052880.0187010.000769
XSP7Jan22C484.00CALL484.00$0.39$0.32 / 729$0.35 / 474678.778938%0.258167-0.2848240.0458560.1621740.013443
XSP7Jan22P462.00PUT462.00$0.40$0.04 / 1,657$0.06 / 1,450613116.608879%-0.005951-0.0148680.0023950.008471-0.000314
XSP7Jan22P483.00PUT483.00$5.14$3.38 / 10$5.35 / 104010.169017%-0.694391-0.3085540.0497450.175928-0.037027
XSP7Jan22P482.00PUT482.00$4.33$2.76 / 10$4.48 / 1043010.094350%-0.643329-0.3282400.0529120.187128-0.034271
XSP7Jan22C477.00CALL477.00$3.00$2.69 / 10$4.12 / 1045810.087718%0.633770-0.3317800.0533930.1888290.032840
XSP7Jan22P471.00PUT471.00$0.33$0.65 / 15042,26016.405028%-0.114525-0.1704460.0274600.097116-0.006060
XSP7Jan22C500.00CALL500.00$0.01$0.01 / 1,662210215.247544%0.002111-0.0058680.0009450.0033420.000110
XSP7Jan22P481.00PUT481.00$2.82$2.24 / 10$3.70 / 102710.176342%-0.589445-0.3423270.0551770.195139-0.031372
XSP7Jan22C475.00CALL475.00$4.67$4.06 / 10$5.83 / 1021110.463176%0.734877-0.2889380.0464860.1644020.038002
XSP7Jan22P470.00PUT470.00$0.28$0.24 / 1,093$0.27 / 1,09322,11213.576966%-0.088931-0.1417570.0228380.080768-0.004704
XSP7Jan22C469.00CALL469.00$11.49$9.18 / 10$11.51 / 1021811.953429%0.932181-0.1158300.0185920.0657520.047811
XSP7Jan22C465.00CALL465.00$16.40$13.08 / 136$15.46 / 13625011.455791%0.980997-0.0412530.0065780.0232630.049955
XSP7Jan22P465.00PUT465.00$0.13$0.07 / 1,558$0.10 / 1,55826315.327279%-0.019003-0.0408330.0065780.023263-0.001004
XSP7Jan22C510.00CALL510.00$0.01$0.01 / 1,66212121.524203%0.000013-0.0000500.0000080.0000290.000001
XSP7Jan22P485.00PUT485.00$6.26$4.90 / 10$7.21 / 101610.653852%-0.785057-0.2570260.0414520.146600-0.041953
XSP7Jan22P477.00PUT477.00$1.48$1.23 / 153$1.28 / 15319611.201580%-0.366230-0.3313480.0533930.188829-0.019434
XSP7Jan22C470.00CALL470.00$8.14$8.26 / 10$10.54 / 1012,2829.711695%0.911069-0.1421820.0228380.0807680.046803
XSP7Jan22P468.00PUT468.00$0.31$0.15 / 1,326$0.17 / 680111114.221419%-0.050773-0.0919550.0148140.052390-0.002684
XSP7Jan22P464.00PUT464.00$0.20$0.06 / 1,591$0.08 / 1,41614515.723594%-0.013168-0.0298140.0048030.016985-0.000695
XSP7Jan22P463.00PUT463.00$0.15$0.05 / 1,624$0.07 / 1,62413116.205943%-0.008943-0.0212910.0034300.012130-0.000472
XSP7Jan22C460.00CALL460.00$20.02$18.08 / 135$20.41 / 22113116.400490%0.997524-0.0071930.0010920.0038610.050280
XSP7Jan22P458.00PUT458.00$0.06$0.02 / 1,657$0.04 / 1,65715018.626548%-0.000947-0.0028200.0004540.001607-0.000050
XSP7Jan22P454.00PUT454.00$0.04$0.01 / 1,657$0.03 / 1,55016220.724233%-0.000106-0.0003700.0000600.000211-0.000006
XSP7Jan22P510.00PUT510.00$29.66 / 221$31.92 / 1350030.011333%-0.9999870.0004110.0000080.000029-0.055890
XSP7Jan22C505.00CALL505.00$0.01$0.01 / 1,66201218.427583%0.000202-0.0006730.0001080.0003830.000011
XSP7Jan22P505.00PUT505.00$24.66 / 221$26.92 / 1350025.984107%-0.999798-0.0002170.0001080.000383-0.055332
XSP7Jan22P500.00PUT500.00$19.66 / 221$21.93 / 1350021.949381%-0.997889-0.0054150.0009450.003342-0.054684
XSP7Jan22P495.00PUT495.00$14.66 / 221$16.93 / 1350017.584768%-0.985278-0.0323900.0052880.018701-0.053477
XSP7Jan22P490.00PUT490.00$9.68 / 221$11.95 / 1350013.328849%-0.931489-0.1159290.0187380.066269-0.050123
XSP7Jan22P486.00PUT486.00$5.76 / 10$8.17 / 100011.027028%-0.823679-0.2278140.0367500.129971-0.044071
XSP7Jan22P484.00PUT484.00$5.25$4.10 / 10$6.27 / 100310.376368%-0.741833-0.2843870.0458560.162174-0.039598
XSP7Jan22C476.00CALL476.00$3.22$3.35 / 10$4.95 / 1002410.293467%0.686018-0.3128140.0503340.1780140.035513
XSP7Jan22C474.00CALL474.00$6.71$4.83 / 10$6.74 / 100310.620135%0.779638-0.2614290.0420520.1487220.040271
XSP7Jan22C473.00CALL473.00$6.84$5.64 / 10$7.67 / 100310.685895%0.819802-0.2316750.0372570.1317650.042293
XSP7Jan22C472.00CALL472.00$7.90$6.48 / 10$8.62 / 100810.622158%0.855099-0.2010640.0323250.1143200.044056
XSP7Jan22C471.00CALL471.00$9.87$7.36 / 10$9.58 / 100010.440358%0.885475-0.1708720.0274600.0971160.045557
XSP7Jan22C468.00CALL468.00$10.25$10.13 / 139$12.50 / 1008911.944516%0.949227-0.0923780.0148140.0523900.048604
XSP7Jan22C467.00CALL467.00$12.10$11.11 / 138$13.48 / 1003412.616618%0.962698-0.0721230.0115510.0408510.049207
XSP7Jan22P467.00PUT467.00$0.13$0.45 / 15003119.386402%-0.037302-0.0717010.0115510.040851-0.001971
XSP7Jan22C466.00CALL466.00$14.04$12.09 / 137$14.48 / 137010112.155660%0.973115-0.0551260.0088130.0311670.049648
XSP7Jan22P466.00PUT466.00$0.29$0.09 / 1,491$0.12 / 1,49106614.970545%-0.026885-0.0547050.0088130.031167-0.001420
XSP7Jan22C464.00CALL464.00$7.02$14.07 / 136$16.44 / 1350212.195106%0.986832-0.0302330.0048030.0169850.050154
XSP7Jan22C463.00CALL463.00$16.33$15.07 / 135$17.42 / 13501511.843716%0.991057-0.0217090.0034300.0121300.050267
XSP7Jan22C462.00CALL462.00$17.14$16.06 / 135$18.41 / 13505114.861560%0.994049-0.0152860.0023950.0084710.050316
XSP7Jan22C461.00CALL461.00$18.24$17.09 / 135$19.42 / 2210113.024981%0.996121-0.0105690.0016350.0057840.050316
XSP7Jan22P461.00PUT461.00$0.18$0.03 / 1,657$0.06 / 1,65701217.184688%-0.003879-0.0101530.0016350.005784-0.000205
XSP7Jan22C459.00CALL459.00$19.56$19.06 / 135$21.38 / 1350616.143023%0.998452-0.0048380.0007120.0025190.050220
XSP7Jan22P459.00PUT459.00$0.25$0.02 / 1,657$0.05 / 1,6570918.200995%-0.001548-0.0044230.0007120.002519-0.000082
XSP7Jan22C458.00CALL458.00$19.32$20.09 / 135$22.35 / 1350215.651581%0.999053-0.0032350.0004540.0016070.050142
XSP7Jan22C457.00CALL457.00$8.37$21.09 / 135$23.35 / 1350117.181414%0.999433-0.0021710.0002830.0010010.050052
XSP7Jan22P457.00PUT457.00$0.17$0.02 / 1,657$0.04 / 1,6570719.406906%-0.000567-0.0017580.0002830.001001-0.000030
XSP7Jan22C456.00CALL456.00$8.73$22.11 / 135$24.37 / 2210517.302434%0.999668-0.0014830.0001720.0006100.049955
XSP7Jan22P456.00PUT456.00$0.01 / 1,657$0.04 / 1,6570019.739703%-0.000332-0.0010700.0001720.000610-0.000018
XSP7Jan22C455.00CALL455.00$11.50$23.11 / 135$25.37 / 2210415.755565%0.999810-0.0010480.0001030.0003630.049853
XSP7Jan22C454.00CALL454.00$24.10 / 135$26.37 / 2210017.861977%0.999894-0.0007800.0000600.0002110.049748
XSP7Jan22C453.00CALL453.00$25.10 / 135$27.37 / 2210021.319380%0.999942-0.0006190.0000340.0001200.049641
XSP7Jan22P453.00PUT453.00$0.19$0.01 / 1,657$0.03 / 1,6570721.472033%-0.000058-0.0002100.0000340.000120-0.000003
XSP7Jan22C452.00CALL452.00$26.10 / 135$28.37 / 2210025.885002%0.999969-0.0005250.0000190.0000660.049532
XSP7Jan22P452.00PUT452.00$0.29$0.01 / 1,657$0.03 / 1,6570522.218262%-0.000031-0.0001160.0000190.000066-0.000002
XSP7Jan22C451.00CALL451.00$27.10 / 135$29.37 / 2210026.489996%0.999984-0.0004710.0000100.0000360.049424
XSP7Jan22P451.00PUT451.00$0.42$0.01 / 1,657$0.03 / 1,6570322.961713%-0.000016-0.0000630.0000100.000036-0.000001
XSP7Jan22C450.00CALL450.00$11.42$28.10 / 135$30.36 / 2210127.340482%0.999992-0.0004400.0000050.0000190.049314
XSP7Jan22P450.00PUT450.00$0.08$0.01 / 1,657$0.03 / 1,66204123.705345%-0.000008-0.0000330.0000050.0000190.000000
XSP7Jan22C449.00CALL449.00$29.08 / 135$31.34 / 1350028.190313%0.999996-0.0004230.0000030.0000100.049205
XSP7Jan22P449.00PUT449.00$0.43$0.01 / 1,350$0.03 / 1,6620524.449427%-0.000004-0.0000170.0000030.0000100.000000
XSP7Jan22C448.00CALL448.00$30.10 / 135$32.36 / 2210027.456759%0.999998-0.0004140.0000010.0000050.049096
XSP7Jan22P448.00PUT448.00$0.13$0.01 / 1,150$0.03 / 1,662061625.192509%-0.000002-0.0000090.0000010.0000050.000000
XSP7Jan22C447.00CALL447.00$31.10 / 135$33.36 / 2210027.876867%0.999999-0.0004080.0000010.0000020.048986
XSP7Jan22P447.00PUT447.00$0.16$0.01 / 1,050$0.03 / 1,81802325.935205%-0.000001-0.0000040.0000010.0000020.000000
XSP7Jan22C446.00CALL446.00$32.10 / 135$34.36 / 2210030.433677%1.000000-0.0004050.0000010.0000010.048877
XSP7Jan22P446.00PUT446.00$0.46$0.01 / 850$0.03 / 1,7860926.677698%-0.000001-0.0000020.0000010.0000010.000000
XSP7Jan22C445.00CALL445.00$33.10 / 135$35.36 / 2210030.955774%1.000000-0.0004030.0000010.0000010.048767
XSP7Jan22P445.00PUT445.00$0.04$0.03 / 1,81805828.695751%-0.000001-0.0000010.0000010.0000010.000000
XSP7Jan22C444.00CALL444.00$34.10 / 135$36.36 / 2210031.785252%1.000000-0.0004020.0000010.0000000.048657
XSP7Jan22P444.00PUT444.00$2.41$0.03 / 1,8180229.467560%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C443.00CALL443.00$35.09 / 135$37.36 / 2210032.617692%1.000000-0.0004010.0000010.0000000.048548
XSP7Jan22P443.00PUT443.00$0.09$0.03 / 1,81801130.235619%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C442.00CALL442.00$36.09 / 135$38.36 / 2210034.106652%1.000000-0.0004000.0000010.0000000.048438
XSP7Jan22P442.00PUT442.00$0.27$0.03 / 1,81809831.004095%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C441.00CALL441.00$37.09 / 135$39.36 / 2210034.278185%1.000000-0.0003990.0000010.0000000.048329
XSP7Jan22P441.00PUT441.00$0.12$0.03 / 1,818014531.773440%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C440.00CALL440.00$38.07 / 135$40.33 / 1350035.792567%1.000000-0.0003980.0000010.0000000.048219
XSP7Jan22P440.00PUT440.00$0.02$0.02 / 85504631.130165%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C439.00CALL439.00$39.09 / 135$41.36 / 2210034.151587%1.000000-0.0003970.0000010.0000000.048109
XSP7Jan22P439.00PUT439.00$0.24$0.02 / 1,81802431.875277%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C438.00CALL438.00$41.02$40.09 / 135$42.36 / 2210034.953418%1.000000-0.0003960.0000010.0000000.048000
XSP7Jan22P438.00PUT438.00$0.23$0.02 / 1,7860632.616694%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C437.00CALL437.00$41.09 / 135$43.36 / 2210035.749901%1.000000-0.0003950.0000010.0000000.047890
XSP7Jan22P437.00PUT437.00$0.22$0.02 / 1,8180833.357825%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C436.00CALL436.00$42.09 / 135$44.35 / 2210036.549131%1.000000-0.0003940.0000010.0000000.047781
XSP7Jan22P436.00PUT436.00$0.22$0.02 / 1,7860834.101045%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C435.00CALL435.00$43.07 / 135$45.33 / 1350039.256091%1.000000-0.0003930.0000010.0000000.047671
XSP7Jan22P435.00PUT435.00$0.04$0.02 / 1,8180634.843910%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C434.00CALL434.00$44.09 / 135$46.35 / 2210040.087234%1.000000-0.0003920.0000010.0000000.047561
XSP7Jan22P434.00PUT434.00$0.21$0.02 / 1,818052335.589821%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C433.00CALL433.00$45.09 / 135$47.35 / 2210038.009192%1.000000-0.0003910.0000010.0000000.047452
XSP7Jan22P433.00PUT433.00$0.19$0.02 / 1,81802836.329349%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C432.00CALL432.00$46.09 / 135$48.35 / 2210041.747122%1.000000-0.0003910.0000010.0000000.047342
XSP7Jan22P432.00PUT432.00$0.19$0.02 / 1,818025137.075963%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C431.00CALL431.00$47.09 / 135$49.35 / 2210042.577857%1.000000-0.0003900.0000010.0000000.047233
XSP7Jan22P431.00PUT431.00$0.18$0.02 / 1,81801837.820049%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C430.00CALL430.00$48.09 / 135$50.35 / 2210040.892425%1.000000-0.0003890.0000010.0000000.047123
XSP7Jan22P430.00PUT430.00$0.10$0.01 / 1$0.02 / 1,81805137.473286%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C429.00CALL429.00$49.09 / 135$51.35 / 2210043.794496%1.000000-0.0003880.0000010.0000000.047014
XSP7Jan22P429.00PUT429.00$0.09$0.02 / 1,786011,75139.312578%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C428.00CALL428.00$50.09 / 135$52.35 / 2210044.619820%1.000000-0.0003870.0000010.0000000.046904
XSP7Jan22P428.00PUT428.00$0.10$0.02 / 1,81808940.059153%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C427.00CALL427.00$51.09 / 135$53.35 / 2210042.602784%1.000000-0.0003860.0000010.0000000.046794
XSP7Jan22P427.00PUT427.00$0.16$0.02 / 1,818065440.806352%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C426.00CALL426.00$52.09 / 86$54.35 / 2210043.484552%1.000000-0.0003850.0000010.0000000.046685
XSP7Jan22P426.00PUT426.00$5.53$0.02 / 1,8180141.554201%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C425.00CALL425.00$52.49$53.08 / 135$55.35 / 2210346.595855%1.000000-0.0003840.0000010.0000000.046575
XSP7Jan22P425.00PUT425.00$0.03$0.02 / 1,81803242.302714%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C424.00CALL424.00$54.08 / 135$56.35 / 2210047.415733%1.000000-0.0003830.0000010.0000000.046466
XSP7Jan22P424.00PUT424.00$0.05$0.02 / 1,8180843.051901%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C423.00CALL423.00$55.08 / 135$57.35 / 2210041.153317%1.000000-0.0003820.0000010.0000000.046356
XSP7Jan22P423.00PUT423.00$0.14$0.02 / 1,81804543.801782%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C422.00CALL422.00$56.06 / 135$58.33 / 1350050.072314%1.000000-0.0003820.0000010.0000000.046246
XSP7Jan22P422.00PUT422.00$2.89$0.02 / 1,8180144.552401%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C421.00CALL421.00$57.06 / 135$59.33 / 1350050.785757%1.000000-0.0003810.0000010.0000000.046137
XSP7Jan22P421.00PUT421.00$1.58$0.02 / 1,8180545.302057%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C420.00CALL420.00$58.08 / 135$60.35 / 2210047.986468%1.000000-0.0003800.0000010.0000000.046027
XSP7Jan22P420.00PUT420.00$0.04$0.02 / 1,81804446.055386%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C419.00CALL419.00$59.08 / 135$61.35 / 2210048.775033%1.000000-0.0003790.0000010.0000000.045918
XSP7Jan22P419.00PUT419.00$0.10$0.02 / 1,81806346.808937%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C418.00CALL418.00$60.08 / 135$62.35 / 2210049.564508%1.000000-0.0003780.0000010.0000000.045808
XSP7Jan22P418.00PUT418.00$0.59$0.02 / 1,81801147.560732%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C417.00CALL417.00$61.06 / 135$63.32 / 1350050.354992%1.000000-0.0003770.0000010.0000000.045698
XSP7Jan22P417.00PUT417.00$1.57$0.02 / 1,7860548.318369%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C416.00CALL416.00$62.06 / 135$64.32 / 1350053.999880%1.000000-0.0003760.0000010.0000000.045589
XSP7Jan22P416.00PUT416.00$0.01 / 8550045.994095%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C415.00CALL415.00$63.08 / 135$65.35 / 2210054.828015%1.000000-0.0003750.0000010.0000000.045479
XSP7Jan22P415.00PUT415.00$0.06$0.02 / 1,81806049.830186%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C414.00CALL414.00$64.08 / 135$66.34 / 2210055.655886%1.000000-0.0003740.0000010.0000000.045370
XSP7Jan22P414.00PUT414.00$0.01 / 8550047.426673%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C413.00CALL413.00$65.08 / 135$67.34 / 2210056.485869%1.000000-0.0003730.0000010.0000000.045260
XSP7Jan22P413.00PUT413.00$0.08$0.01 / 1,05501448.145123%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C412.00CALL412.00$66.08 / 135$68.34 / 2210057.313891%1.000000-0.0003720.0000010.0000000.045151
XSP7Jan22P412.00PUT412.00$0.01 / 1,2550048.865366%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C411.00CALL411.00$67.08 / 135$69.34 / 2210058.144038%1.000000-0.0003720.0000010.0000000.045041
XSP7Jan22P411.00PUT411.00$0.01 / 1,4550049.585312%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C410.00CALL410.00$68.08 / 135$70.34 / 2210055.095767%1.000000-0.0003710.0000010.0000000.044931
XSP7Jan22P410.00PUT410.00$0.60$0.01 / 1,66203250.306404%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C409.00CALL409.00$69.08 / 135$71.34 / 2210059.151738%1.000000-0.0003700.0000010.0000000.044822
XSP7Jan22P409.00PUT409.00$1.34$0.01 / 1,6620551.028943%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C408.00CALL408.00$70.08 / 135$72.34 / 2210059.977886%1.000000-0.0003690.0000010.0000000.044712
XSP7Jan22P408.00PUT408.00$0.01 / 1,6620051.751578%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C407.00CALL407.00$71.08 / 135$73.34 / 2210060.805131%1.000000-0.0003680.0000010.0000000.044603
XSP7Jan22P407.00PUT407.00$0.01 / 1,6620052.477176%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C406.00CALL406.00$72.08 / 135$74.34 / 2210062.313033%1.000000-0.0003670.0000010.0000000.044493
XSP7Jan22P406.00PUT406.00$0.01 / 1,6620053.199275%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C405.00CALL405.00$73.08 / 135$75.34 / 2210063.150037%1.000000-0.0003660.0000010.0000000.044383
XSP7Jan22P405.00PUT405.00$1.39$0.01 / 1,66202253.928393%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C404.00CALL404.00$74.08 / 135$76.34 / 2210063.988199%1.000000-0.0003650.0000010.0000000.044274
XSP7Jan22P404.00PUT404.00$0.07$0.01 / 1,6620054.656206%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C403.00CALL403.00$75.08 / 135$77.34 / 2210064.126294%1.000000-0.0003640.0000010.0000000.044164
XSP7Jan22P403.00PUT403.00$0.01 / 1,6620055.384420%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C402.00CALL402.00$76.07 / 135$78.34 / 2210064.958892%1.000000-0.0003630.0000010.0000000.044055
XSP7Jan22P402.00PUT402.00$0.01 / 1,6620056.115120%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C401.00CALL401.00$77.07 / 135$79.34 / 2210065.021282%1.000000-0.0003630.0000010.0000000.043945
XSP7Jan22P401.00PUT401.00$0.01 / 1,6620056.845304%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C400.00CALL400.00$78.07 / 135$80.34 / 2210065.847043%1.000000-0.0003620.0000010.0000000.043835
XSP7Jan22P400.00PUT400.00$0.06$0.01 / 1,66201157.579135%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C395.00CALL395.00$83.05 / 135$85.32 / 1350065.663695%1.000000-0.0003570.0000010.0000000.043288
XSP7Jan22P395.00PUT395.00$0.11$0.01 / 1,6620561.260500%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C390.00CALL390.00$88.07 / 135$90.34 / 2210074.193351%1.000000-0.0003530.0000010.0000000.042740
XSP7Jan22P390.00PUT390.00$0.05$0.01 / 1,66201764.972862%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C385.00CALL385.00$93.07 / 135$95.33 / 2210077.439951%1.000000-0.0003480.0000010.0000000.042192
XSP7Jan22P385.00PUT385.00$0.01$0.01 / 1,66202,75968.725079%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C380.00CALL380.00$98.07 / 135$100.33 / 2210082.686074%1.000000-0.0003440.0000010.0000000.041644
XSP7Jan22P380.00PUT380.00$0.01 / 1,6620072.510442%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C375.00CALL375.00$103.07 / 135$105.33 / 2210086.992620%1.000000-0.0003390.0000010.0000000.041096
XSP7Jan22P375.00PUT375.00$0.10$0.01 / 1,66201176.334214%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C370.00CALL370.00$108.07 / 135$110.33 / 2210091.342476%1.000000-0.0003350.0000010.0000000.040548
XSP7Jan22P370.00PUT370.00$0.01 / 1,6620080.200412%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C365.00CALL365.00$113.07 / 135$115.33 / 2210090.224129%1.000000-0.0003300.0000010.0000000.040000
XSP7Jan22P365.00PUT365.00$0.01$0.01 / 1,6620684.105573%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C360.00CALL360.00$118.04 / 135$120.31 / 135000.000000%1.000000-0.0003250.0000010.0000000.039452
XSP7Jan22P360.00PUT360.00$0.01 / 1,6620088.057164%-0.0000010.0000000.0000010.0000000.000000