XSP.IN Option Chain

End of day data from January 5, 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
XSP7Jan22C481.00CALL481.00$0.10$0.07 / 1,458$0.10 / 1,4581961814.033720%0.035078-0.0767210.0130220.0329900.001349
XSP7Jan22C484.00CALL484.00$0.04$0.01 / 1,624$0.04 / 1,6241711214.226755%0.010652-0.0279080.0047370.0120010.000410
XSP7Jan22C490.00CALL490.00$0.01$0.02 / 1,62416824918.803634%0.000525-0.0018420.0003130.0007920.000020
XSP7Jan22C486.00CALL486.00$0.02$0.02 / 1,62416525815.508094%0.004286-0.0124900.0021200.0053710.000165
XSP7Jan22P470.00PUT470.00$2.31$2.34 / 119$2.40 / 1191582,11314.153267%-0.492642-0.3948560.0670980.169986-0.019226
XSP7Jan22P441.00PUT441.00$0.02$0.02 / 1,657$0.04 / 1,1508414529.011570%-0.000001-0.0000010.0000010.0000000.000000
XSP7Jan22C475.00CALL475.00$0.72$0.66 / 272$0.70 / 272631213.884517%0.206585-0.2829350.0480140.1216390.007925
XSP7Jan22C480.00CALL480.00$0.61$0.11 / 897$0.13 / 6975719413.875593%0.049847-0.1019690.0173070.0438450.001916
XSP7Jan22C477.00CALL477.00$0.49$0.32 / 828$0.36 / 725505713.642017%0.124954-0.2039870.0346190.0877050.004798
XSP7Jan22C465.00CALL465.00$6.38$5.05 / 68$7.45 / 68394818.156415%0.806252-0.2726400.0461980.1170380.030681
XSP7Jan22C478.00CALL478.00$0.25$0.22 / 1,027$0.26 / 1,0273819513.662015%0.094058-0.1662980.0282240.0715020.003613
XSP7Jan22P475.00PUT475.00$5.39$4.15 / 68$6.61 / 683831511.898974%-0.793415-0.2822450.0480140.121639-0.031116
XSP7Jan22C483.00CALL483.00$0.04$0.02 / 1,624$0.05 / 1,624366913.986200%0.016217-0.0401300.0068120.0172570.000624
XSP7Jan22P471.00PUT471.00$2.06$2.80 / 102$2.86 / 102332,25813.729405%-0.559468-0.3904780.0663620.168122-0.021851
XSP7Jan22P468.00PUT468.00$2.01$1.63 / 153$1.68 / 1533311215.081922%-0.361052-0.3707910.0629970.159596-0.014071
XSP7Jan22P473.00PUT473.00$3.76$2.76 / 68$5.17 / 68314112.885129%-0.686049-0.3509850.0596720.151173-0.026845
XSP7Jan22P467.00PUT467.00$1.14$1.35 / 187$1.40 / 187293115.523405%-0.299864-0.3442090.0584760.148144-0.011679
XSP7Jan22C485.00CALL485.00$0.03$0.03 / 1,6242213115.461904%0.006836-0.0189120.0032100.0081330.000263
XSP7Jan22C479.00CALL479.00$0.37$0.16 / 612$0.19 / 1,193227813.845150%0.069246-0.1319720.0223990.0567450.002661
XSP7Jan22P469.00PUT469.00$1.86$1.96 / 119$2.01 / 1192121214.631387%-0.425883-0.3881290.0659480.167072-0.016608
XSP7Jan22P478.00PUT478.00$5.11$6.64 / 68$9.20 / 68188213.226045%-0.905942-0.1656030.0282240.071502-0.035675
XSP7Jan22P477.00PUT477.00$5.62$5.74 / 68$8.30 / 6816969.902313%-0.875046-0.2032950.0346190.087705-0.034408
XSP7Jan22C460.00CALL460.00$11.57$9.41 / 68$11.88 / 68153021.104755%0.957196-0.0908380.0153140.0387970.036146
XSP7Jan22C482.00CALL482.00$0.21$0.04 / 1,558$0.07 / 1,5581311114.002745%0.024127-0.0562200.0095420.0241750.000928
XSP7Jan22C474.00CALL474.00$1.01$0.92 / 221$0.97 / 43013314.164489%0.257304-0.3198180.0542700.1374890.009866
XSP7Jan22P465.00PUT465.00$0.94$0.92 / 355$0.97 / 255126516.405738%-0.193748-0.2719640.0461980.117038-0.007538
XSP7Jan22P480.00PUT480.00$3.24$8.58 / 68$11.06 / 681115113.885867%-0.950153-0.1012720.0173070.043845-0.037536
XSP7Jan22P476.00PUT476.00$4.78$4.89 / 68$7.43 / 68111210.957819%-0.837596-0.2428440.0413300.104704-0.032890
XSP7Jan22P474.00PUT474.00$3.73$3.40 / 68$5.86 / 681115512.355243%-0.742696-0.3191300.0542700.137489-0.029093
XSP7Jan22P479.00PUT479.00$7.03$7.57 / 68$10.12 / 68102213.637929%-0.930754-0.1312770.0223990.056745-0.036709
XSP7Jan22C476.00CALL476.00$1.16$0.46 / 663$0.50 / 34082413.688592%0.162404-0.2435350.0413300.1047040.006233
XSP7Jan22C472.00CALL472.00$1.77$1.64 / 136$1.70 / 1368814.776102%0.375497-0.3761090.0638140.1616670.014381
XSP7Jan22P455.00PUT455.00$0.14$0.13 / 1,458$0.16 / 1,458823020.694466%-0.004894-0.0140520.0023860.006046-0.000190
XSP7Jan22P435.00PUT435.00$0.03$0.01 / 1,657$0.03 / 1,1508632.940527%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P460.00PUT460.00$0.13$0.33 / 1,027$0.37 / 1,02772918.339944%-0.042804-0.0901700.0153140.038797-0.001662
XSP7Jan22C470.00CALL470.00$2.86$2.66 / 119$2.72 / 11962,28315.611236%0.507358-0.3955390.0670980.1699860.019404
XSP7Jan22C468.00CALL468.00$7.63$2.83 / 68$5.17 / 6868916.768944%0.638948-0.3714710.0629970.1595960.024395
XSP7Jan22C410.00CALL410.00$65.15$59.13 / 68$61.49 / 686074.623390%1.000000-0.0005950.0000010.0000000.033698
XSP7Jan22P481.00PUT481.00$2.97$9.56 / 68$12.01 / 685714.063740%-0.964922-0.0760220.0130220.032990-0.038186
XSP7Jan22P466.00PUT466.00$1.15$1.12 / 221$1.17 / 22156615.996443%-0.243748-0.3104390.0527360.133602-0.009488
XSP7Jan22P464.00PUT464.00$0.78$0.75 / 563$0.80 / 38954516.781654%-0.150474-0.2313920.0393040.099573-0.005852
XSP7Jan22P462.00PUT462.00$0.47$0.50 / 491$0.54 / 691512917.546114%-0.084415-0.1533190.0260410.065972-0.003280
XSP7Jan22P461.00PUT461.00$0.19$0.40 / 895$0.44 / 45951217.863579%-0.060893-0.1193560.0202720.051356-0.002366
XSP7Jan22P454.00PUT454.00$0.02$0.11 / 1,491$0.14 / 1,49156221.243935%-0.002915-0.0088300.0015000.003799-0.000113
XSP7Jan22P447.00PUT447.00$0.02$0.04 / 1,657$0.07 / 1,65752325.482412%-0.000034-0.0001400.0000240.000060-0.000001
XSP7Jan22P415.00PUT415.00$0.01$0.02 / 1,35056050.507665%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P395.00PUT395.00$0.01$0.02 / 1,6575568.424814%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P463.00PUT463.00$0.96$0.61 / 663$0.66 / 66343217.162569%-0.114101-0.1911630.0324700.082259-0.004436
XSP7Jan22C495.00CALL495.00$0.01$0.01 / 1,53331021.156029%0.000023-0.0000960.0000160.0000410.000001
XSP7Jan22C473.00CALL473.00$1.37$1.24 / 170$1.30 / 1703314.435801%0.313951-0.3516720.0596720.1511730.012031
XSP7Jan22P472.00PUT472.00$2.03$2.20 / 68$4.55 / 68324913.397558%-0.624503-0.3754240.0638140.161667-0.024413
XSP7Jan22P485.00PUT485.00$14.98$13.54 / 68$15.89 / 682515.538692%-0.993164-0.0182080.0032100.008133-0.039600
XSP7Jan22P482.00PUT482.00$10.53$10.54 / 68$12.97 / 6823414.382266%-0.975873-0.0555200.0095420.024175-0.038689
XSP7Jan22P458.00PUT458.00$0.20$0.22 / 1,226$0.25 / 62915019.115165%-0.019529-0.0469970.0079820.020221-0.000758
XSP7Jan22P453.00PUT453.00$0.03$0.09 / 1,558$0.12 / 1,5581721.681882%-0.001686-0.0053780.0009130.002314-0.000065
XSP7Jan22C450.00CALL450.00$28.31$19.17 / 68$21.58 / 681130.331407%0.999727-0.0016570.0001700.0004320.036976
XSP7Jan22P450.00PUT450.00$0.02$0.06 / 1,657$0.09 / 1,65714123.595684%-0.000273-0.0010040.0001700.000432-0.000011
XSP7Jan22P432.00PUT432.00$0.14$0.01 / 1,657$0.03 / 1,657125135.567980%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P430.00PUT430.00$0.01$0.01 / 1,657$0.03 / 1,65715137.318706%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P418.00PUT418.00$0.01$0.02 / 85011147.861831%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C510.00CALL510.00$0.01$0.01 / 1,62402231.866545%0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P510.00PUT510.00$38.51 / 68$40.87 / 680033.304908%-1.0000000.0007410.0000010.000000-0.041918
XSP7Jan22C505.00CALL505.00$0.01$0.01 / 1,62401228.377060%0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P505.00PUT505.00$33.51 / 68$35.87 / 680030.476077%-1.0000000.0007330.0000010.000000-0.041507
XSP7Jan22C500.00CALL500.00$0.01$0.01 / 1,624010424.810211%0.000001-0.0000030.0000010.0000010.000000
XSP7Jan22P500.00PUT500.00$28.51 / 68$30.87 / 680025.908068%-0.9999990.0007230.0000010.000001-0.041096
XSP7Jan22P495.00PUT495.00$23.51 / 68$25.87 / 680022.070235%-0.9999770.0006230.0000160.000041-0.040684
XSP7Jan22P490.00PUT490.00$18.52 / 68$20.87 / 680018.682338%-0.999475-0.0011310.0003130.000792-0.040254
XSP7Jan22P486.00PUT486.00$14.53 / 68$16.89 / 680016.435853%-0.995714-0.0117840.0021200.005371-0.039780
XSP7Jan22P484.00PUT484.00$5.25$12.55 / 68$14.90 / 680315.155123%-0.989348-0.0272050.0047370.012001-0.039371
XSP7Jan22P483.00PUT483.00$5.14$11.48 / 68$13.95 / 680414.845925%-0.983783-0.0394290.0068120.017257-0.039075
XSP7Jan22C471.00CALL471.00$9.87$2.12 / 119$2.18 / 1190015.203591%0.440532-0.3911610.0663620.1681220.016861
XSP7Jan22C469.00CALL469.00$11.49$3.27 / 102$3.33 / 10201816.077439%0.574117-0.3888100.0659480.1670720.021940
XSP7Jan22C467.00CALL467.00$12.10$3.53 / 68$5.87 / 6803417.170243%0.700136-0.3448870.0584760.1481440.026704
XSP7Jan22C466.00CALL466.00$14.04$4.27 / 68$6.68 / 68010117.790477%0.756252-0.3111160.0527360.1336020.028813
XSP7Jan22C464.00CALL464.00$7.02$5.86 / 68$8.33 / 680218.814406%0.849526-0.2320660.0393040.0995730.032285
XSP7Jan22C463.00CALL463.00$16.33$6.71 / 68$9.20 / 6801519.398179%0.885899-0.1918350.0324700.0822590.033619
XSP7Jan22C462.00CALL462.00$17.14$7.59 / 68$10.10 / 6805120.066622%0.915585-0.1539900.0260410.0659720.034692
XSP7Jan22C461.00CALL461.00$18.24$8.49 / 68$11.01 / 680120.719377%0.939107-0.1200250.0202720.0513560.035525
XSP7Jan22C459.00CALL459.00$19.56$10.35 / 68$12.87 / 680622.157391%0.970696-0.0667610.0112250.0284380.036588
XSP7Jan22P459.00PUT459.00$0.25$0.27 / 1,127$0.30 / 5780918.698747%-0.029304-0.0660940.0112250.028438-0.001138
XSP7Jan22C458.00CALL458.00$19.32$11.30 / 68$13.82 / 680222.951195%0.980471-0.0476620.0079820.0202210.036886
XSP7Jan22C457.00CALL457.00$8.37$12.26 / 68$14.77 / 680123.722910%0.987338-0.0330740.0055040.0139450.037070
XSP7Jan22P457.00PUT457.00$0.17$0.18 / 1,326$0.21 / 7800719.550012%-0.012662-0.0324110.0055040.013945-0.000491
XSP7Jan22C456.00CALL456.00$8.73$13.24 / 68$15.69 / 680524.329199%0.992016-0.0223360.0036810.0093250.037170
XSP7Jan22P456.00PUT456.00$0.15 / 1,392$0.18 / 1,3140020.055564%-0.007984-0.0216740.0036810.009325-0.000310
XSP7Jan22C455.00CALL455.00$11.50$14.21 / 68$16.71 / 680425.568451%0.995106-0.0147130.0023860.0060460.037207
XSP7Jan22C454.00CALL454.00$15.20 / 68$17.64 / 680026.191447%0.997085-0.0094900.0015000.0037990.037202
XSP7Jan22C453.00CALL453.00$16.19 / 68$18.62 / 680027.193617%0.998314-0.0060350.0009130.0023140.037167
XSP7Jan22C452.00CALL452.00$17.18 / 68$19.65 / 680028.640409%0.999053-0.0038290.0005390.0013650.037114
XSP7Jan22P452.00PUT452.00$0.29$0.08 / 1,591$0.11 / 1,5910522.380264%-0.000947-0.0031730.0005390.001365-0.000037
XSP7Jan22C451.00CALL451.00$18.17 / 68$20.64 / 680029.704816%0.999484-0.0024690.0003080.0007800.037048
XSP7Jan22P451.00PUT451.00$0.42$0.07 / 1,624$0.10 / 1,6240323.019470%-0.000516-0.0018140.0003080.000780-0.000020
XSP7Jan22C449.00CALL449.00$20.16 / 68$22.57 / 680031.332791%0.999860-0.0011900.0000910.0002320.036899
XSP7Jan22P449.00PUT449.00$0.43$0.05 / 1,657$0.08 / 1,6570524.094295%-0.000140-0.0005380.0000910.000232-0.000005
XSP7Jan22C448.00CALL448.00$21.16 / 68$23.56 / 680032.430327%0.999930-0.0009300.0000470.0001200.036819
XSP7Jan22P448.00PUT448.00$0.13$0.05 / 1,050$0.07 / 1,657061624.807348%-0.000070-0.0002790.0000470.000120-0.000003
XSP7Jan22C447.00CALL447.00$22.16 / 68$24.55 / 680033.514763%0.999966-0.0007890.0000240.0000600.036738
XSP7Jan22C446.00CALL446.00$23.16 / 68$25.55 / 680034.710317%0.999984-0.0007160.0000120.0000290.036657
XSP7Jan22P446.00PUT446.00$0.46$0.04 / 1,250$0.06 / 1,6570926.115292%-0.000016-0.0000680.0000120.000029-0.000001
XSP7Jan22C445.00CALL445.00$24.16 / 68$26.54 / 680035.778058%0.999993-0.0006780.0000050.0000140.036575
XSP7Jan22P445.00PUT445.00$0.04$0.03 / 1,657$0.06 / 1,65705826.702265%-0.000007-0.0000320.0000050.0000140.000000
XSP7Jan22C444.00CALL444.00$25.17 / 68$27.52 / 680036.833716%0.999997-0.0006590.0000020.0000060.036493
XSP7Jan22P444.00PUT444.00$2.41$0.03 / 1,657$0.05 / 1,6570227.235838%-0.000003-0.0000150.0000020.0000060.000000
XSP7Jan22C443.00CALL443.00$26.17 / 68$28.52 / 680038.012185%0.999999-0.0006500.0000010.0000030.036411
XSP7Jan22P443.00PUT443.00$0.09$0.03 / 1,050$0.05 / 1,65701128.176489%-0.000001-0.0000060.0000010.0000030.000000
XSP7Jan22C442.00CALL442.00$27.17 / 68$29.52 / 680039.191850%0.999999-0.0006450.0000010.0000010.036329
XSP7Jan22P442.00PUT442.00$0.27$0.02 / 1,657$0.05 / 1,65709828.634424%-0.000001-0.0000030.0000010.0000010.000000
XSP7Jan22C441.00CALL441.00$28.16 / 68$30.57 / 680040.907940%1.000000-0.0006410.0000010.0000000.036246
XSP7Jan22C440.00CALL440.00$29.16 / 68$31.57 / 680042.093630%1.000000-0.0006390.0000010.0000000.036164
XSP7Jan22P440.00PUT440.00$0.02$0.02 / 1,657$0.04 / 1,65704629.923389%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C439.00CALL439.00$30.16 / 68$32.51 / 680042.411853%1.000000-0.0006380.0000010.0000000.036082
XSP7Jan22P439.00PUT439.00$0.24$0.02 / 1,350$0.04 / 1,65702430.832776%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C438.00CALL438.00$41.02$31.16 / 68$33.51 / 680043.573240%1.000000-0.0006360.0000010.0000000.036000
XSP7Jan22P438.00PUT438.00$0.23$0.01 / 1,657$0.04 / 1,6570631.081539%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C437.00CALL437.00$32.16 / 68$34.51 / 680044.734597%1.000000-0.0006350.0000010.0000000.035918
XSP7Jan22P437.00PUT437.00$0.22$0.01 / 1,657$0.04 / 1,6570831.974579%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C436.00CALL436.00$33.16 / 68$35.51 / 680045.891703%1.000000-0.0006330.0000010.0000000.035835
XSP7Jan22P436.00PUT436.00$0.22$0.01 / 1,657$0.04 / 1,6570832.867765%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C435.00CALL435.00$34.15 / 68$36.51 / 680046.886826%1.000000-0.0006320.0000010.0000000.035753
XSP7Jan22C434.00CALL434.00$35.15 / 68$37.50 / 680047.873486%1.000000-0.0006300.0000010.0000000.035671
XSP7Jan22P434.00PUT434.00$0.21$0.01 / 1,657$0.03 / 1,450052333.819357%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C433.00CALL433.00$36.15 / 68$38.50 / 680049.021534%1.000000-0.0006290.0000010.0000000.035589
XSP7Jan22P433.00PUT433.00$0.19$0.01 / 1,657$0.03 / 1,65702834.692601%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C432.00CALL432.00$37.15 / 68$39.50 / 680050.167585%1.000000-0.0006270.0000010.0000000.035507
XSP7Jan22C431.00CALL431.00$38.15 / 68$40.50 / 680051.314613%1.000000-0.0006260.0000010.0000000.035425
XSP7Jan22P431.00PUT431.00$0.18$0.01 / 1,657$0.03 / 1,65701836.442391%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C430.00CALL430.00$39.15 / 68$41.50 / 680052.459941%1.000000-0.0006240.0000010.0000000.035342
XSP7Jan22C429.00CALL429.00$40.15 / 68$42.50 / 680053.603361%1.000000-0.0006230.0000010.0000000.035260
XSP7Jan22P429.00PUT429.00$0.09$0.01 / 1,657$0.03 / 1,657011,75138.193814%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C428.00CALL428.00$41.15 / 68$43.50 / 680054.748429%1.000000-0.0006210.0000010.0000000.035178
XSP7Jan22P428.00PUT428.00$0.10$0.01 / 1,657$0.03 / 1,65708939.073041%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C427.00CALL427.00$42.15 / 68$44.50 / 680055.889666%1.000000-0.0006200.0000010.0000000.035096
XSP7Jan22P427.00PUT427.00$0.16$0.01 / 1,550$0.03 / 1,657065439.947355%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C426.00CALL426.00$43.15 / 68$45.50 / 680057.035613%1.000000-0.0006190.0000010.0000000.035014
XSP7Jan22P426.00PUT426.00$5.53$0.01 / 1,350$0.03 / 1,6570140.824270%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C425.00CALL425.00$52.49$44.14 / 68$46.50 / 680357.984570%1.000000-0.0006170.0000010.0000000.034931
XSP7Jan22P425.00PUT425.00$0.03$0.01 / 1,050$0.03 / 1,65703241.701648%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C424.00CALL424.00$45.14 / 68$47.50 / 680059.124896%1.000000-0.0006160.0000010.0000000.034849
XSP7Jan22P424.00PUT424.00$0.05$0.01 / 850$0.03 / 1,6570842.579530%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C423.00CALL423.00$46.14 / 68$48.49 / 680060.061685%1.000000-0.0006140.0000010.0000000.034767
XSP7Jan22P423.00PUT423.00$0.14$0.01 / 1,050$0.03 / 1,65704543.457947%0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C422.00CALL422.00$47.14 / 68$49.49 / 680061.199766%1.000000-0.0006130.0000010.0000000.034685
XSP7Jan22P422.00PUT422.00$2.89$0.01 / 850$0.03 / 1,6570144.336945%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C421.00CALL421.00$48.14 / 68$50.49 / 680062.336413%1.000000-0.0006110.0000010.0000000.034603
XSP7Jan22P421.00PUT421.00$1.58$0.03 / 1,6570547.195693%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C420.00CALL420.00$49.14 / 68$51.49 / 680063.472462%1.000000-0.0006100.0000010.0000000.034520
XSP7Jan22P420.00PUT420.00$0.04$0.03 / 1,65704448.107581%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C419.00CALL419.00$50.14 / 68$52.49 / 680064.611646%1.000000-0.0006080.0000010.0000000.034438
XSP7Jan22P419.00PUT419.00$0.10$0.03 / 1,65706349.020425%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C418.00CALL418.00$51.14 / 68$53.49 / 680065.748270%1.000000-0.0006070.0000010.0000000.034356
XSP7Jan22C417.00CALL417.00$52.14 / 68$54.49 / 680066.886075%1.000000-0.0006060.0000010.0000000.034274
XSP7Jan22P417.00PUT417.00$1.57$0.02 / 9500548.742615%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C416.00CALL416.00$53.14 / 68$55.49 / 680068.024393%1.000000-0.0006040.0000010.0000000.034192
XSP7Jan22P416.00PUT416.00$0.02 / 1,1500049.625772%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C415.00CALL415.00$54.14 / 68$56.49 / 680069.163572%1.000000-0.0006030.0000010.0000000.034109
XSP7Jan22C414.00CALL414.00$55.14 / 68$57.49 / 680070.299437%1.000000-0.0006010.0000010.0000000.034027
XSP7Jan22P414.00PUT414.00$0.02 / 1,5500051.394544%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C413.00CALL413.00$56.14 / 68$58.49 / 680071.441468%1.000000-0.0006000.0000010.0000000.033945
XSP7Jan22P413.00PUT413.00$0.08$0.02 / 1,65701452.278944%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C412.00CALL412.00$57.14 / 68$59.49 / 680072.581322%1.000000-0.0005980.0000010.0000000.033863
XSP7Jan22P412.00PUT412.00$0.02 / 1,6570053.169122%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C411.00CALL411.00$58.13 / 68$60.49 / 680073.484471%1.000000-0.0005970.0000010.0000000.033781
XSP7Jan22P411.00PUT411.00$0.02 / 1,6570054.056547%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P410.00PUT410.00$0.60$0.02 / 1,65703254.946150%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C409.00CALL409.00$60.13 / 68$62.49 / 680075.763283%1.000000-0.0005940.0000010.0000000.033616
XSP7Jan22P409.00PUT409.00$1.34$0.02 / 1,6570555.836105%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C408.00CALL408.00$61.13 / 68$63.49 / 680076.904942%1.000000-0.0005920.0000010.0000000.033534
XSP7Jan22P408.00PUT408.00$0.02 / 1,6570056.726923%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C407.00CALL407.00$62.13 / 68$64.49 / 680078.044805%1.000000-0.0005910.0000010.0000000.033452
XSP7Jan22P407.00PUT407.00$0.02 / 1,6570057.618592%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C406.00CALL406.00$63.13 / 68$65.49 / 680079.186584%1.000000-0.0005900.0000010.0000000.033370
XSP7Jan22P406.00PUT406.00$0.02 / 1,6570058.514834%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C405.00CALL405.00$64.13 / 68$66.49 / 680080.331944%1.000000-0.0005880.0000010.0000000.033288
XSP7Jan22P405.00PUT405.00$1.39$0.02 / 1,65702259.407615%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C404.00CALL404.00$65.13 / 68$67.49 / 680081.474762%1.000000-0.0005870.0000010.0000000.033205
XSP7Jan22P404.00PUT404.00$0.07$0.02 / 1,6570060.303006%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C403.00CALL403.00$66.13 / 68$68.49 / 680082.620164%1.000000-0.0005850.0000010.0000000.033123
XSP7Jan22P403.00PUT403.00$0.02 / 1,6570061.200419%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C402.00CALL402.00$67.13 / 68$69.49 / 680083.767069%1.000000-0.0005840.0000010.0000000.033041
XSP7Jan22P402.00PUT402.00$0.02 / 1,6570062.099637%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C401.00CALL401.00$68.13 / 68$70.49 / 680084.914105%1.000000-0.0005820.0000010.0000000.032959
XSP7Jan22P401.00PUT401.00$0.02 / 1,6570062.998058%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C400.00CALL400.00$69.13 / 68$71.49 / 680086.062573%1.000000-0.0005810.0000010.0000000.032877
XSP7Jan22P400.00PUT400.00$0.06$0.02 / 1,65701163.897627%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C395.00CALL395.00$74.13 / 68$76.48 / 680091.537662%1.000000-0.0005740.0000010.0000000.032466
XSP7Jan22C390.00CALL390.00$79.12 / 68$81.48 / 680097.017427%1.000000-0.0005660.0000010.0000000.032055
XSP7Jan22P390.00PUT390.00$0.05$0.02 / 1,65701772.984600%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C385.00CALL385.00$84.12 / 68$86.47 / 6800102.500957%1.000000-0.0005590.0000010.0000000.031644
XSP7Jan22P385.00PUT385.00$0.01$0.01 / 85002,75972.913635%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C380.00CALL380.00$89.12 / 68$91.48 / 6800108.678522%1.000000-0.0005520.0000010.0000000.031233
XSP7Jan22P380.00PUT380.00$0.01 / 1,0500077.312636%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C375.00CALL375.00$94.12 / 68$96.48 / 6800114.578850%1.000000-0.0005450.0000010.0000000.030822
XSP7Jan22P375.00PUT375.00$0.10$0.01 / 1,15001181.755500%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C370.00CALL370.00$99.12 / 68$101.48 / 6800120.529308%1.000000-0.0005370.0000010.0000000.030411
XSP7Jan22P370.00PUT370.00$0.01 / 1,3500086.243455%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C365.00CALL365.00$104.12 / 68$106.48 / 6800126.535272%1.000000-0.0005300.0000010.0000000.030000
XSP7Jan22P365.00PUT365.00$0.01$0.01 / 1,5500690.778916%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C360.00CALL360.00$109.12 / 68$111.48 / 6800132.600789%1.000000-0.0005230.0000010.0000000.029589
XSP7Jan22P360.00PUT360.00$0.01 / 1,6570095.364133%-0.0000010.0000000.0000010.0000000.000000