XSP.IN Option Chain

End of day data from January 6, 2022 for XSP.IN options expired on January 7, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP7Jan22P468.00PUT468.00$0.44$0.96 / 153$1.01 / 15371213012.050768%-0.371142-0.4712430.0757180.131382-0.009621
XSP7Jan22P469.00PUT469.00$1.25$1.30 / 119$1.36 / 11957521811.671024%-0.449069-0.4932990.0792720.137549-0.011649
XSP7Jan22C471.00CALL471.00$1.14$0.93 / 153$0.98 / 153523011.169990%0.392682-0.4801060.0770150.1336320.010029
XSP7Jan22C472.00CALL472.00$1.03$0.59 / 430$0.64 / 4304771410.931071%0.318508-0.4457030.0715040.1240690.008140
XSP7Jan22P470.00PUT470.00$1.81$1.75 / 102$1.80 / 1024172,08711.340907%-0.528848-0.4959770.0797160.138318-0.013728
XSP7Jan22P467.00PUT467.00$0.75$0.70 / 397$0.74 / 2043803512.434337%-0.298029-0.4322700.0694490.120504-0.007721
XSP7Jan22P471.00PUT471.00$2.25$1.38 / 10$3.36 / 103452,25511.374654%-0.607318-0.4790740.0770150.133632-0.015779
XSP7Jan22P472.00PUT472.00$2.00$1.85 / 10$4.22 / 4833424911.210516%-0.681492-0.4446680.0715040.124069-0.017723
XSP7Jan22P465.00PUT465.00$0.48$0.36 / 340$0.39 / 3402757013.224403%-0.175187-0.3217060.0516780.089669-0.004534
XSP7Jan22C470.00CALL470.00$1.36$1.38 / 119$1.43 / 1192612,28411.470840%0.471152-0.4970070.0797160.1383180.012025
XSP7Jan22P464.00PUT464.00$0.39$0.24 / 895$0.28 / 8952014813.499094%-0.127893-0.2608730.0419040.072709-0.003308
XSP7Jan22P460.00PUT460.00$0.06$0.05 / 899$0.07 / 1,5581433314.878666%-0.025530-0.0741980.0119160.020677-0.000660
XSP7Jan22C469.00CALL469.00$2.83$1.93 / 102$1.99 / 102971811.802019%0.550931-0.4943270.0792720.1375490.014050
XSP7Jan22P466.00PUT466.00$0.42$0.51 / 272$0.54 / 272956812.860555%-0.232159-0.3806540.0611510.106106-0.006011
XSP7Jan22C468.00CALL468.00$2.36$1.65 / 10$3.54 / 10848912.034847%0.628858-0.4722680.0757180.1313820.016023
XSP7Jan22P473.00PUT473.00$3.78$2.49 / 38$5.02 / 38834210.671043%-0.748887-0.3966980.0638140.110726-0.019497
XSP7Jan22C475.00CALL475.00$0.12$0.12 / 1,127$0.16 / 1,127776910.986603%0.142768-0.2816030.0451870.0784060.003654
XSP7Jan22C473.00CALL473.00$0.38$0.36 / 596$0.38 / 172410.702839%0.251113-0.3977350.0638140.1107260.006421
XSP7Jan22C477.00CALL477.00$0.15$0.04 / 1,524$0.06 / 1,524617811.388568%0.071697-0.1707340.0273990.0475410.001836
XSP7Jan22C467.00CALL467.00$2.96$2.23 / 10$4.42 / 10443412.373042%0.701971-0.4332930.0694490.1205040.017868
XSP7Jan22C474.00CALL474.00$0.21$0.21 / 828$0.24 / 72542910.757330%0.192236-0.3412630.0547570.0950110.004918
XSP7Jan22C482.00CALL482.00$0.02$0.02 / 1,6243212115.320715%0.007256-0.0251080.0040300.0069920.000186
XSP7Jan22P455.00PUT455.00$0.05$0.01 / 1,657$0.03 / 1,6573123318.211968%-0.001445-0.0058830.0009450.001639-0.000037
XSP7Jan22P459.00PUT459.00$0.08$0.03 / 1,624$0.06 / 1,62429915.434433%-0.015552-0.0487320.0078260.013580-0.000402
XSP7Jan22P462.00PUT462.00$0.20$0.10 / 1,292$0.13 / 1,2922513213.912559%-0.061438-0.1513650.0243110.042184-0.001588
XSP7Jan22C476.00CALL476.00$0.08$0.07 / 1,097$0.09 / 1,197212711.064424%0.102788-0.2235360.0358710.0622410.002632
XSP7Jan22C478.00CALL478.00$0.07$0.02 / 1,624$0.04 / 1,2331818411.645873%0.048427-0.1255060.0201420.0349490.001241
XSP7Jan22P458.00PUT458.00$0.07$0.02 / 1,657$0.05 / 1,657185116.055827%-0.009115-0.0306600.0049240.008544-0.000235
XSP7Jan22P475.00PUT475.00$7.13$4.27 / 38$6.85 / 381631511.572556%-0.857232-0.2805620.0451870.078406-0.022373
XSP7Jan22C479.00CALL479.00$0.18$0.01 / 1,624$0.03 / 1,624138612.084961%0.031661-0.0888140.0142540.0247320.000811
XSP7Jan22P476.00PUT476.00$5.02$5.24 / 38$7.79 / 38102012.218024%-0.897212-0.2224920.0358710.062241-0.023450
XSP7Jan22P463.00PUT463.00$0.19$0.16 / 1,127$0.19 / 1,12793513.717617%-0.090221-0.2029190.0325930.056554-0.002333
XSP7Jan22C480.00CALL480.00$0.48$0.34 / 150821622.333030%0.020030-0.0605170.0097130.0168530.000513
XSP7Jan22P445.00PUT445.00$0.05$0.02 / 1,65785829.135946%-0.000001-0.0000010.0000010.0000000.000000
XSP7Jan22C483.00CALL483.00$0.17$0.02 / 1,62469016.377380%0.004154-0.0152950.0024550.0042600.000107
XSP7Jan22P480.00PUT480.00$9.66$9.25 / 38$11.65 / 38515715.628178%-0.979970-0.0594650.0097130.016853-0.025788
XSP7Jan22P446.00PUT446.00$0.05$0.02 / 1,6575928.053946%-0.000001-0.0000040.0000010.0000010.000000
XSP7Jan22C481.00CALL481.00$0.46$0.02 / 1,624418214.257230%0.012258-0.0397150.0063740.0110600.000314
XSP7Jan22P457.00PUT457.00$0.05$0.02 / 1,050$0.04 / 1,6574716.874789%-0.005135-0.0184730.0029670.005148-0.000133
XSP7Jan22P447.00PUT447.00$0.03$0.02 / 1,65742326.970827%-0.000002-0.0000100.0000020.0000030.000000
XSP7Jan22P450.00PUT450.00$0.05$0.02 / 1,65734023.709183%-0.000029-0.0001550.0000250.000043-0.000001
XSP7Jan22P482.00PUT482.00$11.89$11.25 / 38$13.64 / 3823617.819268%-0.992744-0.0240520.0040300.006992-0.026225
XSP7Jan22P481.00PUT481.00$10.62$10.25 / 38$12.64 / 382816.619509%-0.987742-0.0386610.0063740.011060-0.026042
XSP7Jan22P477.00PUT477.00$5.89$6.24 / 38$8.73 / 38210412.909233%-0.928303-0.1696890.0273990.047541-0.024301
XSP7Jan22P461.00PUT461.00$0.20$0.07 / 1,458$0.09 / 1,45821414.301812%-0.040347-0.1082490.0173860.030167-0.001043
XSP7Jan22C484.00CALL484.00$0.01$0.01 / 1,624116616.047916%0.002299-0.0089800.0014410.0025010.000059
XSP7Jan22P479.00PUT479.00$8.00$8.26 / 38$10.65 / 3812514.582428%-0.968339-0.0877640.0142540.024732-0.025435
XSP7Jan22P478.00PUT478.00$10.45$7.22 / 38$9.61 / 3818011.469018%-0.951573-0.1244580.0201420.034949-0.024951
XSP7Jan22C466.00CALL466.00$3.26$2.91 / 38$5.35 / 10110112.789491%0.767841-0.3816750.0611510.1061060.019523
XSP7Jan22C465.00CALL465.00$4.65$3.68 / 38$6.19 / 3814312.578607%0.824813-0.3227260.0516780.0896690.020945
XSP7Jan22C463.00CALL463.00$8.45$5.47 / 38$8.02 / 3811512.854474%0.909779-0.2039340.0325930.0565540.023037
XSP7Jan22P453.00PUT453.00$0.07$0.03 / 1,6571621.505817%-0.000345-0.0015710.0002520.000438-0.000009
XSP7Jan22P452.00PUT452.00$0.06$0.34 / 1501534.332997%-0.000158-0.0007590.0001220.000211-0.000004
XSP7Jan22P451.00PUT451.00$0.05$0.34 / 1501335.876667%-0.000069-0.0003510.0000560.000098-0.000002
XSP7Jan22C510.00CALL510.00$0.01$0.32 / 15002261.914301%0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P510.00PUT510.00$39.24 / 38$41.63 / 380046.620376%-1.0000000.0011180.0000010.000000-0.027945
XSP7Jan22C505.00CALL505.00$0.01$0.32 / 15001255.859503%0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P505.00PUT505.00$34.24 / 38$36.63 / 380041.724899%-1.0000000.0011070.0000010.000000-0.027671
XSP7Jan22C500.00CALL500.00$0.01$0.01 / 1,624010430.821659%0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P500.00PUT500.00$29.24 / 38$31.63 / 380036.712246%-1.0000000.0010960.0000010.000000-0.027397
XSP7Jan22C495.00CALL495.00$0.01$0.01 / 1,62401226.350311%0.000001-0.0000020.0000010.0000010.000000
XSP7Jan22P495.00PUT495.00$24.24 / 38$26.64 / 380031.990246%-1.0000000.0010830.0000010.000001-0.027123
XSP7Jan22C490.00CALL490.00$0.01$0.01 / 1,624024921.759654%0.000033-0.0001720.0000280.0000480.000001
XSP7Jan22P490.00PUT490.00$19.24 / 38$21.64 / 380026.617502%-0.9999670.0009020.0000280.000048-0.026848
XSP7Jan22C486.00CALL486.00$0.02$0.01 / 1,624025817.978858%0.000637-0.0027740.0004450.0007730.000016
XSP7Jan22P486.00PUT486.00$15.24 / 38$17.64 / 380022.172530%-0.999363-0.0017090.0004450.000773-0.026614
XSP7Jan22C485.00CALL485.00$0.02$0.01 / 1,624013317.016735%0.001231-0.0050830.0008160.0014160.000032
XSP7Jan22P485.00PUT485.00$14.98$14.24 / 38$16.64 / 380521.036262%-0.998769-0.0040200.0008160.001416-0.026544
XSP7Jan22P484.00PUT484.00$5.25$13.24 / 38$15.64 / 380319.890157%-0.997701-0.0079190.0014410.002501-0.026461
XSP7Jan22P483.00PUT483.00$5.14$12.24 / 38$14.64 / 380418.732092%-0.995846-0.0142370.0024550.004260-0.026359
XSP7Jan22P474.00PUT474.00$3.73$3.32 / 38$5.89 / 38015510.644042%-0.807764-0.3402240.0547570.095011-0.021055
XSP7Jan22C464.00CALL464.00$7.02$4.61 / 38$7.15 / 380213.617521%0.872107-0.2618900.0419040.0727090.022116
XSP7Jan22C462.00CALL462.00$17.14$6.41 / 38$8.96 / 3805112.702699%0.938562-0.1523780.0243110.0421840.023727
XSP7Jan22C461.00CALL461.00$18.24$7.38 / 38$9.91 / 380112.300766%0.959653-0.1092590.0173860.0301670.024217
XSP7Jan22C460.00CALL460.00$11.57$8.36 / 38$10.87 / 3803010.106861%0.974470-0.0752060.0119160.0206770.024546
XSP7Jan22C459.00CALL459.00$19.56$9.36 / 38$11.85 / 380616.726718%0.984448-0.0497380.0078260.0135800.024749
XSP7Jan22C458.00CALL458.00$19.32$10.36 / 38$12.83 / 380214.250682%0.990885-0.0316640.0049240.0085440.024860
XSP7Jan22C457.00CALL457.00$8.37$11.36 / 38$13.82 / 380122.749262%0.994865-0.0194750.0029670.0051480.024908
XSP7Jan22C456.00CALL456.00$8.73$12.39 / 38$14.78 / 380518.817149%0.997220-0.0116560.0017110.0029690.024914
XSP7Jan22P456.00PUT456.00$0.01 / 1,657$0.03 / 1,6570017.100051%-0.002780-0.0106560.0017110.002969-0.000072
XSP7Jan22C455.00CALL455.00$11.50$13.39 / 38$15.78 / 380423.233787%0.998555-0.0068810.0009450.0016390.024894
XSP7Jan22C454.00CALL454.00$14.39 / 38$16.78 / 380024.770582%0.999279-0.0041030.0004990.0008660.024858
XSP7Jan22P454.00PUT454.00$0.02$0.03 / 1,65706420.356351%-0.000721-0.0031080.0004990.000866-0.000019
XSP7Jan22C453.00CALL453.00$15.39 / 38$17.78 / 380021.615685%0.999655-0.0025640.0002520.0004380.024813
XSP7Jan22C452.00CALL452.00$16.39 / 38$18.78 / 380022.773635%0.999842-0.0017500.0001220.0002110.024763
XSP7Jan22C451.00CALL451.00$17.39 / 38$19.78 / 380031.052917%0.999931-0.0013390.0000560.0000980.024710
XSP7Jan22C450.00CALL450.00$28.31$18.38 / 38$20.77 / 380123.957907%0.999971-0.0011410.0000250.0000430.024657
XSP7Jan22C449.00CALL449.00$19.38 / 38$21.78 / 380025.063065%0.999988-0.0010490.0000100.0000180.024602
XSP7Jan22P449.00PUT449.00$0.43$0.02 / 1,6570524.797663%-0.000012-0.0000650.0000100.0000180.000000
XSP7Jan22C448.00CALL448.00$20.38 / 38$22.77 / 380026.165118%0.999995-0.0010080.0000040.0000070.024548
XSP7Jan22P448.00PUT448.00$0.13$0.02 / 1,657061625.885836%-0.000005-0.0000260.0000040.0000070.000000
XSP7Jan22C447.00CALL447.00$21.38 / 38$23.77 / 380027.266128%0.999998-0.0009900.0000020.0000030.024493
XSP7Jan22C446.00CALL446.00$22.43 / 38$24.82 / 380026.749119%0.999999-0.0009810.0000010.0000010.024438
XSP7Jan22C445.00CALL445.00$23.38 / 38$25.77 / 380028.646669%1.000000-0.0009770.0000010.0000000.024383
XSP7Jan22C444.00CALL444.00$24.37 / 38$26.76 / 380028.685090%1.000000-0.0009740.0000010.0000000.024329
XSP7Jan22P444.00PUT444.00$2.41$0.02 / 1,6570230.215312%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C443.00CALL443.00$25.37 / 38$27.76 / 380041.212601%1.000000-0.0009710.0000010.0000000.024274
XSP7Jan22P443.00PUT443.00$0.09$0.02 / 1,65701131.292936%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C442.00CALL442.00$26.37 / 38$28.77 / 380030.763850%1.000000-0.0009690.0000010.0000000.024219
XSP7Jan22P442.00PUT442.00$0.27$0.02 / 1,65709832.371153%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C441.00CALL441.00$27.37 / 38$29.77 / 380031.801696%1.000000-0.0009670.0000010.0000000.024164
XSP7Jan22P441.00PUT441.00$0.02$0.02 / 1,657013333.447504%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C440.00CALL440.00$28.37 / 38$30.77 / 380032.839777%1.000000-0.0009640.0000010.0000000.024109
XSP7Jan22P440.00PUT440.00$0.02$0.01 / 3$0.02 / 1,65704633.462343%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C439.00CALL439.00$29.37 / 38$31.76 / 380033.874906%1.000000-0.0009620.0000010.0000000.024055
XSP7Jan22P439.00PUT439.00$0.24$0.33 / 15002453.592439%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C438.00CALL438.00$41.02$30.37 / 38$32.76 / 380034.912473%1.000000-0.0009600.0000010.0000000.024000
XSP7Jan22P438.00PUT438.00$0.23$0.33 / 1500655.062084%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C437.00CALL437.00$31.42 / 38$33.81 / 380031.605392%1.000000-0.0009580.0000010.0000000.023945
XSP7Jan22P437.00PUT437.00$0.22$0.02 / 1,6570837.746185%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C436.00CALL436.00$32.42 / 38$34.81 / 380032.536114%1.000000-0.0009560.0000010.0000000.023890
XSP7Jan22P436.00PUT436.00$0.22$0.02 / 1,6570838.818819%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C435.00CALL435.00$33.37 / 38$35.76 / 380047.355474%1.000000-0.0009530.0000010.0000000.023836
XSP7Jan22P435.00PUT435.00$0.03$0.33 / 15001459.453994%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C434.00CALL434.00$34.37 / 38$36.76 / 380045.158988%1.000000-0.0009510.0000010.0000000.023781
XSP7Jan22P434.00PUT434.00$0.21$0.33 / 150052360.913837%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C433.00CALL433.00$35.37 / 38$37.76 / 380038.271433%1.000000-0.0009490.0000010.0000000.023726
XSP7Jan22P433.00PUT433.00$0.19$0.01 / 85002839.179711%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C432.00CALL432.00$36.37 / 38$38.76 / 380039.268888%1.000000-0.0009470.0000010.0000000.023671
XSP7Jan22P432.00PUT432.00$0.14$0.33 / 150025263.828635%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C431.00CALL431.00$37.37 / 38$39.76 / 380040.265688%1.000000-0.0009450.0000010.0000000.023616
XSP7Jan22P431.00PUT431.00$0.18$0.33 / 15001865.283858%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C430.00CALL430.00$38.37 / 38$40.76 / 380053.527824%1.000000-0.0009420.0000010.0000000.023562
XSP7Jan22P430.00PUT430.00$0.01$0.01 / 1,65705042.218699%0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C429.00CALL429.00$39.37 / 38$41.76 / 380059.288496%1.000000-0.0009400.0000010.0000000.023507
XSP7Jan22P429.00PUT429.00$0.09$0.01 / 1,657011,75143.231148%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C428.00CALL428.00$40.37 / 38$42.76 / 380060.818429%1.000000-0.0009380.0000010.0000000.023452
XSP7Jan22P428.00PUT428.00$0.10$0.01 / 1,65708944.245430%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C427.00CALL427.00$41.37 / 38$43.76 / 380054.102136%1.000000-0.0009360.0000010.0000000.023397
XSP7Jan22P427.00PUT427.00$0.16$0.01 / 1,657065445.261001%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C426.00CALL426.00$42.37 / 38$44.76 / 380055.280911%1.000000-0.0009340.0000010.0000000.023342
XSP7Jan22P426.00PUT426.00$5.53$0.01 / 1,6570146.274183%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C425.00CALL425.00$52.49$43.37 / 38$45.76 / 380342.665374%1.000000-0.0009320.0000010.0000000.023288
XSP7Jan22P425.00PUT425.00$0.03$0.01 / 1,65703247.289112%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C424.00CALL424.00$44.37 / 38$46.76 / 380060.429446%1.000000-0.0009290.0000010.0000000.023233
XSP7Jan22P424.00PUT424.00$0.05$0.01 / 1,6570848.305398%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C423.00CALL423.00$45.36 / 38$47.76 / 380044.543298%1.000000-0.0009270.0000010.0000000.023178
XSP7Jan22P423.00PUT423.00$0.14$0.01 / 1,65704549.322959%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C422.00CALL422.00$46.36 / 38$48.76 / 380045.482319%1.000000-0.0009250.0000010.0000000.023123
XSP7Jan22P422.00PUT422.00$2.89$0.01 / 1,6570150.340604%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C421.00CALL421.00$47.36 / 38$49.76 / 380046.423912%1.000000-0.0009230.0000010.0000000.023068
XSP7Jan22P421.00PUT421.00$1.58$0.01 / 1,6570551.358388%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C420.00CALL420.00$48.36 / 38$50.76 / 380047.365391%1.000000-0.0009210.0000010.0000000.023014
XSP7Jan22P420.00PUT420.00$0.04$0.01 / 1,65704452.379667%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C419.00CALL419.00$49.36 / 38$51.76 / 380048.306962%1.000000-0.0009180.0000010.0000000.022959
XSP7Jan22P419.00PUT419.00$0.10$0.01 / 4$0.02 / 1,65706355.485633%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C418.00CALL418.00$50.36 / 38$52.76 / 380049.254405%1.000000-0.0009160.0000010.0000000.022904
XSP7Jan22P418.00PUT418.00$0.01$0.01 / 1,65701254.420346%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C417.00CALL417.00$51.36 / 38$53.76 / 380050.199822%1.000000-0.0009140.0000010.0000000.022849
XSP7Jan22P417.00PUT417.00$1.57$0.01 / 1,6570555.442605%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C416.00CALL416.00$52.36 / 38$54.76 / 380051.145830%1.000000-0.0009120.0000010.0000000.022794
XSP7Jan22P416.00PUT416.00$0.01 / 1,6570056.466285%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C415.00CALL415.00$53.36 / 38$55.76 / 380052.095494%1.000000-0.0009100.0000010.0000000.022740
XSP7Jan22P415.00PUT415.00$0.01$0.01 / 1,65706557.488716%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C414.00CALL414.00$54.36 / 38$56.76 / 380053.046148%1.000000-0.0009070.0000010.0000000.022685
XSP7Jan22P414.00PUT414.00$0.01 / 1,6570058.516886%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C413.00CALL413.00$55.36 / 38$57.76 / 380053.997252%1.000000-0.0009050.0000010.0000000.022630
XSP7Jan22P413.00PUT413.00$0.08$0.01 / 1,65701459.543963%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C412.00CALL412.00$56.36 / 38$58.76 / 380054.951543%1.000000-0.0009030.0000010.0000000.022575
XSP7Jan22P412.00PUT412.00$0.01 / 1,6570060.572902%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C411.00CALL411.00$57.36 / 38$59.76 / 380055.903725%1.000000-0.0009010.0000010.0000000.022520
XSP7Jan22P411.00PUT411.00$0.01 / 1,6570061.601309%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C410.00CALL410.00$65.15$58.36 / 38$60.76 / 380656.860041%1.000000-0.0008990.0000010.0000000.022466
XSP7Jan22P410.00PUT410.00$0.60$0.01 / 1,65703262.631565%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C409.00CALL409.00$59.36 / 38$61.76 / 380057.817461%1.000000-0.0008960.0000010.0000000.022411
XSP7Jan22P409.00PUT409.00$1.34$0.01 / 1,6570563.661731%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C408.00CALL408.00$60.36 / 38$62.76 / 380087.167774%1.000000-0.0008940.0000010.0000000.022356
XSP7Jan22P408.00PUT408.00$0.33 / 1500098.647156%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C407.00CALL407.00$61.36 / 38$63.76 / 380059.736663%1.000000-0.0008920.0000010.0000000.022301
XSP7Jan22P407.00PUT407.00$0.33 / 15000100.102403%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C406.00CALL406.00$62.37 / 38$64.76 / 380060.698567%1.000000-0.0008900.0000010.0000000.022246
XSP7Jan22P406.00PUT406.00$0.01 / 1,6570066.768248%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C405.00CALL405.00$63.37 / 38$65.76 / 380061.660594%1.000000-0.0008880.0000010.0000000.022192
XSP7Jan22P405.00PUT405.00$1.39$0.01 / 1,65702267.808166%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C404.00CALL404.00$64.36 / 38$66.76 / 380092.478813%1.000000-0.0008850.0000010.0000000.022137
XSP7Jan22P404.00PUT404.00$0.07$0.33 / 15000104.475528%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C403.00CALL403.00$65.36 / 38$67.76 / 380063.592383%1.000000-0.0008830.0000010.0000000.022082
XSP7Jan22P403.00PUT403.00$0.01 / 1,6570069.885651%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C402.00CALL402.00$66.36 / 38$68.76 / 380064.563111%1.000000-0.0008810.0000010.0000000.022027
XSP7Jan22P402.00PUT402.00$0.01 / 1,6570070.927631%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C401.00CALL401.00$67.36 / 38$69.76 / 380065.535099%1.000000-0.0008790.0000010.0000000.021973
XSP7Jan22P401.00PUT401.00$0.01 / 1,6570071.971229%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C400.00CALL400.00$68.36 / 38$70.76 / 380066.504926%1.000000-0.0008770.0000010.0000000.021918
XSP7Jan22P400.00PUT400.00$0.06$0.33 / 150011110.324490%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C395.00CALL395.00$73.36 / 38$75.76 / 380095.597390%1.000000-0.0008660.0000010.0000000.021644
XSP7Jan22P395.00PUT395.00$0.01$0.01 / 1,6570078.267890%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C390.00CALL390.00$78.36 / 38$80.75 / 380096.109798%1.000000-0.0008550.0000010.0000000.021370
XSP7Jan22P390.00PUT390.00$0.05$0.32 / 150017124.450280%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C385.00CALL385.00$83.35 / 38$85.75 / 3800115.920261%1.000000-0.0008440.0000010.0000000.021096
XSP7Jan22P385.00PUT385.00$0.01$0.01 / 1,65702,75988.902601%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C380.00CALL380.00$88.36 / 38$90.75 / 3800103.630743%1.000000-0.0008330.0000010.0000000.020822
XSP7Jan22P380.00PUT380.00$0.01 / 1,6570094.293328%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C375.00CALL375.00$93.36 / 38$95.75 / 3800114.339055%1.000000-0.0008220.0000010.0000000.020548
XSP7Jan22P375.00PUT375.00$0.10$0.32 / 150011146.826783%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C370.00CALL370.00$98.41 / 38$100.80 / 3800136.963851%1.000000-0.0008110.0000010.0000000.020274
XSP7Jan22P370.00PUT370.00$0.32 / 15000154.403016%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C365.00CALL365.00$103.41 / 38$105.80 / 3800144.488688%1.000000-0.0008000.0000010.0000000.020000
XSP7Jan22P365.00PUT365.00$0.01$0.01 / 1,65706110.790935%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C360.00CALL360.00$108.41 / 38$110.80 / 3800148.221846%1.000000-0.0007890.0000010.0000000.019726
XSP7Jan22P360.00PUT360.00$0.01 / 1,65700116.406936%-0.0000010.0000000.0000010.0000000.000000