XSP.IN Option Chain

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

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $414.01 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP7Jan22C510.00CALL510.00$0.01$4.80 / 1022185.035472%0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P510.00PUT510.00$37.40 / 1$47.20 / 10049.186699%-1.0000000.0012580.0000010.000000-0.013973
XSP7Jan22C505.00CALL505.00$0.01$4.80 / 1012172.154440%0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P505.00PUT505.00$32.40 / 1$42.40 / 20068.539255%-1.0000000.0012450.0000010.000000-0.013836
XSP7Jan22C500.00CALL500.00$0.01$0.12 / 100010462.487447%0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P500.00PUT500.00$27.40 / 1$37.20 / 10038.631075%-1.0000000.0012330.0000010.000000-0.013699
XSP7Jan22C495.00CALL495.00$0.01$4.80 / 1012144.879343%0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P495.00PUT495.00$22.40 / 1$32.20 / 10033.205923%-1.0000000.0012210.0000010.000000-0.013562
XSP7Jan22C490.00CALL490.00$0.01$0.01 / 20024933.410605%0.0000010.0000000.0000010.0000000.000000
XSP7Jan22P490.00PUT490.00$17.40 / 1$27.20 / 10027.665169%-1.0000000.0012080.0000010.000000-0.013425
XSP7Jan22C486.00CALL486.00$0.02$0.01 / 5025828.112815%0.000001-0.0000010.0000010.0000000.000000
XSP7Jan22P486.00PUT486.00$13.40 / 1$23.20 / 10023.135448%-1.0000000.0011970.0000010.000000-0.013315
XSP7Jan22C485.00CALL485.00$0.01$4.80 / 11133114.903682%0.000001-0.0000050.0000010.0000010.000000
XSP7Jan22P485.00PUT485.00$15.47$12.40 / 1$22.40 / 31536.552987%-0.9999990.0011910.0000010.000001-0.013288
XSP7Jan22C484.00CALL484.00$0.20$4.80 / 11165111.706957%0.000002-0.0000190.0000030.0000030.000000
XSP7Jan22P484.00PUT484.00$15.35$11.40 / 1$21.40 / 33334.827009%-0.9999980.0011740.0000030.000003-0.013260
XSP7Jan22C483.00CALL483.00$0.17$0.02 / 108526.073773%0.000008-0.0000650.0000110.0000090.000000
XSP7Jan22P483.00PUT483.00$5.14$10.40 / 1$20.40 / 30433.083133%-0.9999920.0011260.0000110.000009-0.013233
XSP7Jan22C482.00CALL482.00$0.12$4.80 / 11142105.176364%0.000028-0.0002070.0000340.0000290.000000
XSP7Jan22P482.00PUT482.00$13.59$9.40 / 1$19.20 / 113418.505394%-0.9999720.0009810.0000340.000029-0.013205
XSP7Jan22C481.00CALL481.00$0.19$4.80 / 12176101.836423%0.000088-0.0006120.0001000.0000860.000001
XSP7Jan22P481.00PUT481.00$12.82$8.40 / 1$18.40 / 33729.537923%-0.9999120.0005740.0001000.000086-0.013177
XSP7Jan22C480.00CALL480.00$0.09$2.25 / 151621467.442672%0.000257-0.0016750.0002750.0002350.000003
XSP7Jan22P480.00PUT480.00$12.80$7.40 / 1$17.40 / 3715427.734208%-0.999743-0.0004910.0002750.000235-0.013147
XSP7Jan22C479.00CALL479.00$0.01$4.80 / 118694.987507%0.000703-0.0042500.0006970.0005960.000009
XSP7Jan22P479.00PUT479.00$10.89$9.00 / 2$16.40 / 112552.770233%-0.999297-0.0030690.0006970.000596-0.013114
XSP7Jan22C478.00CALL478.00$0.02$0.01 / 1$4.80 / 150819363.308921%0.001786-0.0099910.0016380.0014010.000023
XSP7Jan22P478.00PUT478.00$9.30$5.40 / 1$15.40 / 3118024.054682%-0.998214-0.0088120.0016380.001401-0.013073
XSP7Jan22C477.00CALL477.00$0.01$4.80 / 119987.885066%0.004230-0.0217500.0035670.0030490.000054
XSP7Jan22P477.00PUT477.00$9.05$5.00 / 1$14.20 / 11210228.343226%-0.995770-0.0205740.0035670.003049-0.013014
XSP7Jan22C476.00CALL476.00$0.02$0.18 / 15043222.945728%0.009335-0.0438290.0071870.0061440.000119
XSP7Jan22P476.00PUT476.00$7.56$5.00 / 1$13.40 / 1121836.956182%-0.990665-0.0426550.0071870.006144-0.012922
XSP7Jan22C475.00CALL475.00$0.03$0.15 / 15126219.951985%0.019209-0.0817100.0133990.0114540.000245
XSP7Jan22P475.00PUT475.00$6.43$4.29 / 1$9.09 / 15831213.747200%-0.980791-0.0805380.0133990.011454-0.012768
XSP7Jan22C474.00CALL474.00$0.01$0.50 / 15182325.138994%0.036881-0.1408610.0230980.0197450.000471
XSP7Jan22P474.00PUT474.00$6.75$2.98 / 1$7.78 / 11615511.945020%-0.963119-0.1396930.0230980.019745-0.012515
XSP7Jan22C473.00CALL473.00$0.03$4.80 / 1196072.686829%0.066134-0.2244390.0368020.0314590.000845
XSP7Jan22P473.00PUT473.00$3.78$1.97 / 1$6.77 / 103510.090631%-0.933866-0.2232730.0368020.031459-0.012114
XSP7Jan22C472.00CALL472.00$0.01$0.01 / 1462937.997272%0.110902-0.3303520.0541660.0463020.001416
XSP7Jan22P472.00PUT472.00$3.32$1.30 / 1$6.10 / 1112578.176455%-0.889098-0.3291890.0541660.046302-0.011516
XSP7Jan22C471.00CALL471.00$0.02$4.80 / 15522064.413891%0.174206-0.4489610.0736090.0629230.002223
XSP7Jan22P471.00PUT471.00$2.20$0.29 / 1$5.09 / 1232,2538.341275%-0.825794-0.4477990.0736090.062923-0.010681
XSP7Jan22C470.00CALL470.00$0.01$0.01 / 41702,2674.699861%0.256879-0.5630830.0923120.0789110.003277
XSP7Jan22P470.00PUT470.00$1.67$0.07 / 1$4.87 / 1442,3339.017666%-0.743121-0.5619240.0923120.078911-0.009600
XSP7Jan22C469.00CALL469.00$0.01$0.20 / 5171716.690736%0.356543-0.6514010.1067800.0912790.004546
XSP7Jan22P469.00PUT469.00$1.00$0.10 / 6$4.89 / 124447518.100937%-0.643457-0.6502450.1067800.091279-0.008304
XSP7Jan22C468.00CALL468.00$0.27$0.01 / 204$0.08 / 20490841.528042%0.467394-0.6947340.1138670.0973370.005955
XSP7Jan22P468.00PUT468.00$0.21$0.60 / 53204704.445600%-0.532606-0.6935800.1138670.097337-0.006867
XSP7Jan22C467.00CALL467.00$1.84$4.80 / 123245.503838%0.581089-0.6827530.1118810.0956390.007397
XSP7Jan22P467.00PUT467.00$0.02$0.10 / 10753803.506345%-0.418911-0.6816020.1118810.095639-0.005397
XSP7Jan22C466.00CALL466.00$1.89$4.80 / 1310139.907997%0.688568-0.6179760.1012360.0865390.008757
XSP7Jan22P466.00PUT466.00$0.04$2.50 / 1511016533.652873%-0.311432-0.6168270.1012360.086539-0.004010
XSP7Jan22C465.00CALL465.00$2.27$0.91 / 1$5.71 / 114416.553937%0.782166-0.5149190.0843140.0720740.009936
XSP7Jan22P465.00PUT465.00$0.04$4.80 / 19030462.180571%-0.217834-0.5137720.0843140.072074-0.002803
XSP7Jan22C464.00CALL464.00$7.02$2.23 / 1$7.03 / 10223.909795%0.857213-0.3948080.0645990.0552210.010876
XSP7Jan22P464.00PUT464.00$0.01$0.30 / 1512722915.036358%-0.142787-0.3936640.0645990.055221-0.001837
XSP7Jan22C463.00CALL463.00$8.45$3.23 / 1$8.03 / 101527.168494%0.912587-0.2784710.0455060.0389000.011561
XSP7Jan22P463.00PUT463.00$0.04$4.80 / 1263570.982392%-0.087413-0.2773300.0455060.038900-0.001124
XSP7Jan22C462.00CALL462.00$17.14$4.24 / 1$9.04 / 105130.442116%0.950165-0.1806740.0294580.0251820.012017
XSP7Jan22P462.00PUT462.00$0.03$4.80 / 11014475.203307%-0.049835-0.1795350.0294580.025182-0.000641
XSP7Jan22C461.00CALL461.00$18.24$4.91 / 1$9.71 / 10128.418288%0.973608-0.1078820.0175140.0149710.012291
XSP7Jan22P461.00PUT461.00$0.04$4.80 / 151679.320752%-0.026392-0.1067450.0175140.014971-0.000339
XSP7Jan22C460.00CALL460.00$8.75$5.00 / 1$13.40 / 123044.346769%0.987045-0.0593920.0095580.0081710.012436
XSP7Jan22P460.00PUT460.00$0.50$4.80 / 168383.355389%-0.012955-0.0582570.0095580.008171-0.000166
XSP7Jan22C459.00CALL459.00$19.56$5.00 / 1$14.40 / 10640.295591%0.994116-0.0303010.0047860.0040910.012500
XSP7Jan22P459.00PUT459.00$0.01$4.80 / 1112687.315465%-0.005884-0.0291690.0047860.004091-0.000076
XSP7Jan22C458.00CALL458.00$10.90$5.00 / 1$14.60 / 11223.308784%0.997532-0.0145200.0021970.0018780.012516
XSP7Jan22P458.00PUT458.00$0.07$4.80 / 106191.209538%-0.002468-0.0133910.0021970.001878-0.000032
XSP7Jan22C457.00CALL457.00$8.37$5.80 / 1$15.60 / 10126.138596%0.999045-0.0067600.0009240.0007900.012508
XSP7Jan22P457.00PUT457.00$0.05$4.80 / 10795.044609%-0.000955-0.0056330.0009240.000790-0.000012
XSP7Jan22C456.00CALL456.00$8.73$6.80 / 1$16.60 / 10528.125292%0.999660-0.0032950.0003560.0003040.012489
XSP7Jan22P456.00PUT456.00$4.80 / 10098.826353%-0.000340-0.0021710.0003560.000304-0.000004
XSP7Jan22C455.00CALL455.00$11.50$7.80 / 1$17.60 / 10431.216559%0.999888-0.0018870.0001260.0001070.012464
XSP7Jan22P455.00PUT455.00$0.05$4.80 / 10235102.564239%-0.000112-0.0007660.0001260.000107-0.000001
XSP7Jan22C454.00CALL454.00$8.60 / 3$18.60 / 10032.043174%0.999966-0.0013660.0000410.0000350.012438
XSP7Jan22P454.00PUT454.00$0.02$4.80 / 1064106.255415%-0.000034-0.0002470.0000410.0000350.000000
XSP7Jan22C453.00CALL453.00$9.80 / 1$19.60 / 10033.980723%0.999991-0.0011900.0000120.0000100.012411
XSP7Jan22P453.00PUT453.00$0.01$4.80 / 116109.908225%-0.000009-0.0000730.0000120.0000100.000000
XSP7Jan22C452.00CALL452.00$10.60 / 3$20.60 / 10035.906521%0.999998-0.0011340.0000030.0000030.012384
XSP7Jan22P452.00PUT452.00$0.06$4.80 / 106113.525059%-0.000002-0.0000200.0000030.0000030.000000
XSP7Jan22C451.00CALL451.00$11.80 / 1$21.60 / 10037.820819%0.999999-0.0011170.0000010.0000010.012356
XSP7Jan22P451.00PUT451.00$0.05$4.80 / 103117.108825%-0.000001-0.0000050.0000010.0000010.000000
XSP7Jan22C450.00CALL450.00$28.31$12.80 / 1$22.60 / 10139.725319%1.000000-0.0011110.0000010.0000000.012329
XSP7Jan22P450.00PUT450.00$0.01$0.01 / 134028.358578%-0.000001-0.0000010.0000010.0000000.000000
XSP7Jan22C449.00CALL449.00$13.80 / 1$23.60 / 10041.620323%1.000000-0.0011070.0000010.0000000.012301
XSP7Jan22P449.00PUT449.00$0.43$4.80 / 105124.186911%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C448.00CALL448.00$14.80 / 1$24.60 / 10043.508673%1.000000-0.0011050.0000010.0000000.012274
XSP7Jan22P448.00PUT448.00$0.13$4.80 / 10616127.685393%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C447.00CALL447.00$15.80 / 1$25.60 / 10046.898993%1.000000-0.0011020.0000010.0000000.012247
XSP7Jan22P447.00PUT447.00$0.03$4.80 / 1023131.164368%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C446.00CALL446.00$16.80 / 1$26.60 / 10047.261229%1.000000-0.0011000.0000010.0000000.012219
XSP7Jan22P446.00PUT446.00$0.05$4.80 / 1014134.616395%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C445.00CALL445.00$17.60 / 3$27.60 / 10049.127697%1.000000-0.0010970.0000010.0000000.012192
XSP7Jan22P445.00PUT445.00$0.05$4.80 / 1050138.048792%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C444.00CALL444.00$18.80 / 1$28.60 / 10050.990550%1.000000-0.0010950.0000010.0000000.012164
XSP7Jan22P444.00PUT444.00$2.41$4.80 / 102141.461813%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C443.00CALL443.00$19.80 / 1$29.60 / 10052.847863%1.000000-0.0010920.0000010.0000000.012137
XSP7Jan22P443.00PUT443.00$0.09$4.80 / 1011144.856755%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C442.00CALL442.00$20.60 / 2$30.60 / 10056.434642%1.000000-0.0010900.0000010.0000000.012110
XSP7Jan22P442.00PUT442.00$0.27$4.80 / 1098148.234807%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C441.00CALL441.00$21.80 / 1$31.60 / 10056.546797%1.000000-0.0010870.0000010.0000000.012082
XSP7Jan22P441.00PUT441.00$0.02$4.80 / 10133151.597069%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C440.00CALL440.00$22.80 / 1$32.60 / 10058.392858%1.000000-0.0010850.0000010.0000000.012055
XSP7Jan22P440.00PUT440.00$0.02$4.80 / 1046154.944555%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C439.00CALL439.00$23.80 / 1$33.60 / 10060.233692%1.000000-0.0010820.0000010.0000000.012027
XSP7Jan22P439.00PUT439.00$0.24$4.80 / 1024158.278210%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C438.00CALL438.00$41.02$24.80 / 1$34.60 / 10062.072272%1.000000-0.0010800.0000010.0000000.012000
XSP7Jan22P438.00PUT438.00$0.23$4.80 / 106161.598914%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C437.00CALL437.00$25.80 / 1$35.60 / 10065.856899%1.000000-0.0010780.0000010.0000000.011973
XSP7Jan22P437.00PUT437.00$0.22$4.80 / 108164.907493%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C436.00CALL436.00$26.80 / 1$36.60 / 10077.834902%1.000000-0.0010750.0000010.0000000.011945
XSP7Jan22P436.00PUT436.00$0.22$4.80 / 108168.204724%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C435.00CALL435.00$27.60 / 2$37.60 / 10067.572001%1.000000-0.0010730.0000010.0000000.011918
XSP7Jan22P435.00PUT435.00$0.03$4.80 / 1014171.489338%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C434.00CALL434.00$28.60 / 2$38.60 / 10069.403025%1.000000-0.0010700.0000010.0000000.011890
XSP7Jan22P434.00PUT434.00$0.21$4.80 / 10523174.764911%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C433.00CALL433.00$29.80 / 1$39.60 / 10071.229575%1.000000-0.0010680.0000010.0000000.011863
XSP7Jan22P433.00PUT433.00$0.19$4.80 / 1028178.035719%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C432.00CALL432.00$30.60 / 2$40.60 / 10075.211211%1.000000-0.0010650.0000010.0000000.011836
XSP7Jan22P432.00PUT432.00$0.14$4.80 / 10252181.292221%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C431.00CALL431.00$31.80 / 1$41.60 / 10088.170256%1.000000-0.0010630.0000010.0000000.011808
XSP7Jan22P431.00PUT431.00$0.18$4.80 / 1018184.541924%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C430.00CALL430.00$32.80 / 1$42.60 / 10076.702994%1.000000-0.0010600.0000010.0000000.011781
XSP7Jan22P430.00PUT430.00$0.01$4.80 / 1050187.783995%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C429.00CALL429.00$33.80 / 1$43.60 / 10080.804481%1.000000-0.0010580.0000010.0000000.011753
XSP7Jan22P429.00PUT429.00$0.01$4.80 / 11211,751191.018804%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C428.00CALL428.00$34.80 / 1$44.60 / 10080.345465%1.000000-0.0010550.0000010.0000000.011726
XSP7Jan22P428.00PUT428.00$0.10$4.80 / 1089194.246813%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C427.00CALL427.00$35.80 / 1$45.80 / 10080.068014%1.000000-0.0010530.0000010.0000000.011699
XSP7Jan22P427.00PUT427.00$0.16$4.80 / 10654197.468465%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C426.00CALL426.00$36.80 / 1$46.60 / 10083.989909%1.000000-0.0010500.0000010.0000000.011671
XSP7Jan22P426.00PUT426.00$5.53$4.80 / 101200.684174%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C425.00CALL425.00$44.32$37.80 / 1$47.60 / 13388.250428%1.000000-0.0010480.0000010.0000000.011644
XSP7Jan22P425.00PUT425.00$0.03$4.80 / 1032203.894335%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C424.00CALL424.00$38.80 / 1$48.60 / 10087.631267%1.000000-0.0010450.0000010.0000000.011616
XSP7Jan22P424.00PUT424.00$0.05$4.80 / 108207.099319%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C423.00CALL423.00$39.80 / 1$49.60 / 10089.451910%1.000000-0.0010430.0000010.0000000.011589
XSP7Jan22P423.00PUT423.00$0.14$4.80 / 1045210.299480%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C422.00CALL422.00$40.80 / 1$50.60 / 100106.656689%1.000000-0.0010410.0000010.0000000.011562
XSP7Jan22P422.00PUT422.00$2.89$4.80 / 101213.495149%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C421.00CALL421.00$41.80 / 1$51.60 / 10093.094955%1.000000-0.0010380.0000010.0000000.011534
XSP7Jan22P421.00PUT421.00$1.58$4.80 / 105216.686638%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C420.00CALL420.00$42.80 / 1$52.60 / 10097.552548%1.000000-0.0010360.0000010.0000000.011507
XSP7Jan22P420.00PUT420.00$0.04$4.80 / 1044219.874240%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C419.00CALL419.00$43.80 / 1$53.60 / 10096.737291%1.000000-0.0010330.0000010.0000000.011479
XSP7Jan22P419.00PUT419.00$0.10$4.80 / 1063223.058229%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C418.00CALL418.00$44.80 / 1$54.60 / 100101.276214%1.000000-0.0010310.0000010.0000000.011452
XSP7Jan22P418.00PUT418.00$0.01$4.80 / 1012226.238858%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C417.00CALL417.00$45.60 / 2$55.60 / 100100.382883%1.000000-0.0010280.0000010.0000000.011425
XSP7Jan22P417.00PUT417.00$0.01$4.80 / 145229.417982%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C416.00CALL416.00$46.80 / 1$56.60 / 100102.207124%1.000000-0.0010260.0000010.0000000.011397
XSP7Jan22P416.00PUT416.00$4.80 / 100232.593509%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C415.00CALL415.00$47.80 / 1$57.60 / 100121.000457%1.000000-0.0010230.0000010.0000000.011370
XSP7Jan22P415.00PUT415.00$0.01$4.80 / 1065235.766639%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C414.00CALL414.00$48.80 / 1$58.60 / 100123.053183%1.000000-0.0010210.0000010.0000000.011342
XSP7Jan22P414.00PUT414.00$4.80 / 100238.937624%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C413.00CALL413.00$49.60 / 2$59.60 / 100107.686253%1.000000-0.0010180.0000010.0000000.011315
XSP7Jan22P413.00PUT413.00$0.08$4.80 / 1014242.111705%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C412.00CALL412.00$50.80 / 1$60.60 / 100109.513088%1.000000-0.0010160.0000010.0000000.011288
XSP7Jan22P412.00PUT412.00$4.80 / 100245.279117%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C411.00CALL411.00$51.80 / 1$61.60 / 100111.342549%1.000000-0.0010130.0000010.0000000.011260
XSP7Jan22P411.00PUT411.00$4.80 / 100248.445084%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C410.00CALL410.00$65.15$52.60 / 2$62.60 / 106131.261962%1.000000-0.0010110.0000010.0000000.011233
XSP7Jan22P410.00PUT410.00$0.60$4.80 / 1032251.609826%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C409.00CALL409.00$53.80 / 1$63.60 / 100115.004421%1.000000-0.0010080.0000010.0000000.011205
XSP7Jan22P409.00PUT409.00$1.34$4.80 / 105254.773554%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C408.00CALL408.00$54.80 / 1$64.60 / 100135.372454%1.000000-0.0010060.0000010.0000000.011178
XSP7Jan22P408.00PUT408.00$4.80 / 100257.936474%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C407.00CALL407.00$55.80 / 1$65.60 / 100137.429800%1.000000-0.0010040.0000010.0000000.011151
XSP7Jan22P407.00PUT407.00$4.80 / 100261.098786%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C406.00CALL406.00$56.80 / 1$66.60 / 100123.691753%1.000000-0.0010010.0000010.0000000.011123
XSP7Jan22P406.00PUT406.00$4.80 / 100264.260682%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C405.00CALL405.00$57.60 / 2$67.60 / 100122.349931%1.000000-0.0009990.0000010.0000000.011096
XSP7Jan22P405.00PUT405.00$1.39$4.80 / 1022267.422461%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C404.00CALL404.00$58.60 / 2$68.60 / 100143.607969%1.000000-0.0009960.0000010.0000000.011068
XSP7Jan22P404.00PUT404.00$0.07$4.80 / 100270.584430%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C403.00CALL403.00$59.60 / 2$69.60 / 100126.032432%1.000000-0.0009940.0000010.0000000.011041
XSP7Jan22P403.00PUT403.00$4.80 / 100273.746532%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C402.00CALL402.00$60.80 / 1$70.60 / 100131.209681%1.000000-0.0009910.0000010.0000000.011014
XSP7Jan22P402.00PUT402.00$4.80 / 100276.908937%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C401.00CALL401.00$61.80 / 1$71.60 / 100129.722859%1.000000-0.0009890.0000010.0000000.010986
XSP7Jan22P401.00PUT401.00$4.80 / 100280.071812%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C400.00CALL400.00$62.60 / 2$72.60 / 100131.571220%1.000000-0.0009860.0000010.0000000.010959
XSP7Jan22P400.00PUT400.00$0.06$4.80 / 1011283.235319%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C395.00CALL395.00$67.60 / 2$77.60 / 100140.844789%1.000000-0.0009740.0000010.0000000.010822
XSP7Jan22P395.00PUT395.00$0.01$4.80 / 100299.067742%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C390.00CALL390.00$72.60 / 2$82.60 / 100150.178551%1.000000-0.0009620.0000010.0000000.010685
XSP7Jan22P390.00PUT390.00$0.05$4.80 / 1017314.938205%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C385.00CALL385.00$77.60 / 2$87.60 / 100159.578386%1.000000-0.0009490.0000010.0000000.010548
XSP7Jan22P385.00PUT385.00$0.01$4.80 / 102,759330.863305%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C380.00CALL380.00$82.80 / 1$92.60 / 100169.053103%1.000000-0.0009370.0000010.0000000.010411
XSP7Jan22P380.00PUT380.00$4.80 / 100346.858185%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C375.00CALL375.00$87.60 / 2$97.60 / 100178.606046%1.000000-0.0009250.0000010.0000000.010274
XSP7Jan22P375.00PUT375.00$0.10$4.80 / 1011362.936076%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C370.00CALL370.00$92.60 / 2$102.60 / 100215.115354%1.000000-0.0009120.0000010.0000000.010137
XSP7Jan22P370.00PUT370.00$4.80 / 100379.111836%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C365.00CALL365.00$97.80 / 1$107.60 / 100197.971758%1.000000-0.0009000.0000010.0000000.010000
XSP7Jan22P365.00PUT365.00$0.01$4.80 / 106395.396854%-0.0000010.0000000.0000010.0000000.000000
XSP7Jan22C360.00CALL360.00$100.40 / 1$116.40 / 200268.349813%1.000000-0.0008880.0000010.0000000.009863
XSP7Jan22P360.00PUT360.00$4.80 / 100411.803006%-0.0000010.0000000.0000010.0000000.000000