XSP.IN Option Chain

End of day data from January 3, 2022 for XSP.IN options expired on January 10, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP10Jan22P471.00PUT471.00$1.13$0.53 / 931$0.58 / 59112615811.286703%-0.191069-0.1722440.0268920.193367-0.020323
XSP10Jan22C477.00CALL477.00$3.25$3.74 / 10$4.42 / 10105148.949179%0.608083-0.2434080.0379440.2728350.062723
XSP10Jan22C479.00CALL479.00$2.81$2.72 / 102$2.80 / 1022428.526114%0.530340-0.2519680.0392850.2824770.054796
XSP10Jan22C482.00CALL482.00$1.32$1.27 / 170$1.34 / 1701838.048257%0.413077-0.2466320.0384600.2765460.042772
XSP10Jan22P466.00PUT466.00$0.30$0.21 / 1,259$0.25 / 1,259913612.590412%-0.083867-0.0974540.0152140.109394-0.008903
XSP10Jan22C504.00CALL504.00$0.01$0.01 / 8508012.438535%0.009801-0.0165770.0025860.0185970.001023
XSP10Jan22C488.00CALL488.00$0.15$0.13 / 646$0.16 / 1,146897.560610%0.210216-0.1825900.0284800.2047810.021839
XSP10Jan22P445.00PUT445.00$0.06$0.04 / 1,250$0.06 / 1,1508221.751412%-0.000183-0.0004410.0000690.000495-0.000019
XSP10Jan22C478.00CALL478.00$3.17$3.34 / 102$3.42 / 102748.695948%0.569508-0.2488730.0388000.2789860.058795
XSP10Jan22P470.00PUT470.00$0.53$0.44 / 1,122$0.49 / 86154211.550635%-0.164868-0.1569420.0245030.176184-0.017529
XSP10Jan22P476.00PUT476.00$1.58$1.37 / 187$1.44 / 1874210.178920%-0.354299-0.2352860.0367410.264186-0.037786
XSP10Jan22P462.00PUT462.00$0.22$0.12 / 1,491$0.15 / 1,4914113.986287%-0.036897-0.0510450.0079680.057295-0.003912
XSP10Jan22P451.00PUT451.00$0.10$0.05 / 1,657$0.08 / 1,6574718.971274%-0.001698-0.0034570.0005400.003880-0.000180
XSP10Jan22P465.00PUT465.00$0.37$0.18 / 1,326$0.21 / 68033412.869902%-0.069265-0.0842540.0131530.094575-0.007350
XSP10Jan22P463.00PUT463.00$0.25$0.14 / 748$0.17 / 1,4583413.663792%-0.045949-0.0609810.0095190.068449-0.004873
XSP10Jan22P455.00PUT455.00$0.11$0.07 / 950$0.09 / 1,35031817.109831%-0.006017-0.0107850.0016830.012105-0.000637
XSP10Jan22P454.00PUT454.00$0.13$0.06 / 1,657$0.09 / 1,6573217.551699%-0.004457-0.0082570.0012890.009267-0.000472
XSP10Jan22C425.00CALL425.00$54.20$53.17 / 70$55.58 / 703034.222019%1.000000-0.0003840.0000010.0000000.093150
XSP10Jan22C484.00CALL484.00$0.71$0.66 / 472$0.71 / 272227.759355%0.338783-0.2317110.0361360.2598370.035123
XSP10Jan22C483.00CALL483.00$0.42$0.93 / 304$0.99 / 204227.896353%0.375313-0.2401990.0374590.2693450.038887
XSP10Jan22P481.00PUT481.00$3.35$3.03 / 10$3.67 / 10299.264151%-0.548255-0.2503810.0391100.281222-0.058679
XSP10Jan22P477.00PUT477.00$1.90$1.64 / 153$1.71 / 153219.941931%-0.391917-0.2429770.0379440.272835-0.041824
XSP10Jan22P475.00PUT475.00$1.28$1.14 / 321$1.20 / 2212010.393454%-0.317977-0.2255740.0352230.253271-0.033892
XSP10Jan22P473.00PUT473.00$1.30$0.78 / 563$0.84 / 5632310.848577%-0.250397-0.2011660.0314100.225850-0.026660
XSP10Jan22C486.00CALL486.00$0.30$0.30 / 861$0.35 / 861127.589665%0.270556-0.2095820.0326880.2350400.028080
XSP10Jan22C485.00CALL485.00$0.77$0.45 / 663$0.50 / 340167.647372%0.303780-0.2214110.0345310.2482970.031512
XSP10Jan22C480.00CALL480.00$1.96$2.17 / 119$2.24 / 1191308.360993%0.490957-0.2526170.0393890.2832240.050766
XSP10Jan22P480.00PUT480.00$3.78$2.78 / 102$2.86 / 1021169.345051%-0.509043-0.2521830.0393890.283224-0.054439
XSP10Jan22P474.00PUT474.00$1.11$0.95 / 255$1.00 / 2551710.624083%-0.283256-0.2141000.0334300.240380-0.030174
XSP10Jan22P472.00PUT472.00$0.80$0.65 / 323$0.70 / 62916311.091240%-0.219615-0.1871000.0292120.210051-0.023371
XSP10Jan22P468.00PUT468.00$0.73$0.30 / 1,457$0.34 / 9611012.014515%-0.119667-0.1262970.0197170.141775-0.012713
XSP10Jan22P467.00PUT467.00$0.34$0.25 / 1,193$0.29 / 1,1931312.292229%-0.100628-0.1115300.0174110.125196-0.010686
XSP10Jan22P457.00PUT457.00$0.11$0.07 / 1,624$0.10 / 933114816.034880%-0.010629-0.0177840.0027760.019961-0.001126
XSP10Jan22C456.00CALL456.00$23.19$22.82 / 10$24.14 / 101014.812431%0.991961-0.0143410.0021740.0156330.099093
XSP10Jan22C454.00CALL454.00$25.12$24.81 / 10$26.13 / 101015.088630%0.995543-0.0086670.0012890.0092670.099034
XSP10Jan22C436.00CALL436.00$43.25$42.18 / 70$44.59 / 701027.989240%0.999997-0.0004030.0000010.0000100.095561
XSP10Jan22P415.00PUT415.00$0.05$0.01 / 1,657$0.04 / 1,6571136.173639%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C570.00CALL570.00$0.01 / 1,6570038.390892%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P570.00PUT570.00$89.43 / 70$91.85 / 700056.254486%-1.0000000.0005150.0000010.000000-0.124931
XSP10Jan22C560.00CALL560.00$0.01 / 1,6570034.799215%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P560.00PUT560.00$79.43 / 70$81.85 / 700051.385948%-1.0000000.0005060.0000010.000000-0.122739
XSP10Jan22C550.00CALL550.00$0.01 / 1,6570031.106858%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P550.00PUT550.00$69.41 / 70$71.83 / 700045.861100%-1.0000000.0004970.0000010.000000-0.120547
XSP10Jan22C540.00CALL540.00$0.01 / 1,6570027.304006%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P540.00PUT540.00$59.41 / 70$61.83 / 700040.681577%-1.0000000.0004880.0000010.000000-0.118355
XSP10Jan22C535.00CALL535.00$0.01 / 1,6570025.355525%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P535.00PUT535.00$54.41 / 70$56.83 / 700038.016320%-1.0000000.0004830.0000010.000000-0.117259
XSP10Jan22C530.00CALL530.00$0.01 / 1,6570023.375020%0.000001-0.0000040.0000010.0000040.000000
XSP10Jan22P530.00PUT530.00$49.42 / 70$51.83 / 700035.399491%-0.9999990.0004750.0000010.000004-0.116163
XSP10Jan22C525.00CALL525.00$0.01 / 1,6570021.359610%0.000010-0.0000280.0000040.0000310.000001
XSP10Jan22P525.00PUT525.00$44.43 / 70$46.85 / 700032.896283%-0.9999900.0004470.0000040.000031-0.115067
XSP10Jan22C520.00CALL520.00$0.01 / 1,6570019.308786%0.000068-0.0001750.0000270.0001960.000007
XSP10Jan22P520.00PUT520.00$39.42 / 70$41.83 / 700029.754957%-0.9999320.0002950.0000270.000196-0.113965
XSP10Jan22C518.00CALL518.00$0.01 / 1,6570018.477729%0.000141-0.0003450.0000540.0003870.000015
XSP10Jan22P518.00PUT518.00$37.44 / 70$39.85 / 700028.936320%-0.9998590.0001230.0000540.000387-0.113519
XSP10Jan22C516.00CALL516.00$0.01 / 1,6570017.637025%0.000282-0.0006610.0001030.0007410.000029
XSP10Jan22P516.00PUT516.00$35.44 / 70$37.85 / 700027.750321%-0.999718-0.0001940.0001030.000741-0.113066
XSP10Jan22C515.00CALL515.00$0.01 / 1,6570017.213902%0.000394-0.0009030.0001410.0010130.000041
XSP10Jan22P515.00PUT515.00$34.44 / 70$36.85 / 700027.152320%-0.999606-0.0004370.0001410.001013-0.112835
XSP10Jan22C514.00CALL514.00$0.01 / 1,5500016.790564%0.000548-0.0012250.0001910.0013740.000057
XSP10Jan22P514.00PUT514.00$33.44 / 70$35.85 / 700026.550874%-0.999452-0.0007600.0001910.001374-0.112599
XSP10Jan22C512.00CALL512.00$0.01 / 1,5500015.935449%0.001035-0.0022000.0003430.0024680.000108
XSP10Jan22P512.00PUT512.00$31.44 / 70$33.85 / 700025.336046%-0.998965-0.0017370.0003430.002468-0.112110
XSP10Jan22C510.00CALL510.00$0.01 / 1,4500015.076708%0.001899-0.0038280.0005970.0042950.000198
XSP10Jan22P510.00PUT510.00$29.44 / 70$31.85 / 700024.106875%-0.998101-0.0033670.0005970.004295-0.111582
XSP10Jan22C508.00CALL508.00$0.01 / 1,3500014.205604%0.003381-0.0064490.0010060.0072350.000353
XSP10Jan22P508.00PUT508.00$27.44 / 70$29.85 / 700022.862042%-0.996619-0.0059900.0010060.007235-0.110989
XSP10Jan22C506.00CALL506.00$0.01 / 1,1500013.325608%0.005843-0.0105130.0016400.0117930.000610
XSP10Jan22P506.00PUT506.00$25.44 / 70$27.85 / 700021.601392%-0.994157-0.0100550.0016400.011793-0.110293
XSP10Jan22C505.00CALL505.00$0.01 / 1,0500012.883570%0.007596-0.0132560.0020680.0148710.000793
XSP10Jan22P505.00PUT505.00$41.23$24.44 / 70$26.85 / 700120.961613%-0.992404-0.0128000.0020680.014871-0.109891
XSP10Jan22P504.00PUT504.00$23.44 / 70$25.85 / 700020.319393%-0.990199-0.0161220.0025860.018597-0.109442
XSP10Jan22C502.00CALL502.00$0.05$0.02 / 1,6570412.454090%0.015955-0.0252770.0039440.0283560.001665
XSP10Jan22P502.00PUT502.00$21.42 / 70$23.84 / 700018.823058%-0.984045-0.0248240.0039440.028356-0.108362
XSP10Jan22C500.00CALL500.00$0.02 / 1,6570011.490885%0.025207-0.0372550.0058120.0417910.002629
XSP10Jan22P500.00PUT500.00$19.43 / 70$21.84 / 700017.569971%-0.974793-0.0368030.0058120.041791-0.106959
XSP10Jan22C498.00CALL498.00$0.02 / 1,6570010.511450%0.038650-0.0530500.0082760.0595080.004029
XSP10Jan22P498.00PUT498.00$17.45 / 70$19.86 / 700016.458009%-0.961350-0.0526000.0082760.059508-0.105121
XSP10Jan22C496.00CALL496.00$0.02 / 1,350009.516374%0.057519-0.0729550.0113810.0818340.005993
XSP10Jan22P496.00PUT496.00$15.43 / 70$17.85 / 700014.913512%-0.942481-0.0725070.0113810.081834-0.102719
XSP10Jan22C495.00CALL495.00$0.03 / 1,657009.497447%0.069391-0.0844320.0131710.0947070.007228
XSP10Jan22P495.00PUT495.00$14.46 / 70$16.87 / 700014.475302%-0.930609-0.0839850.0131710.094707-0.101265
XSP10Jan22C494.00CALL494.00$0.19$0.03 / 1,657028.968710%0.083096-0.0968520.0151090.1086370.008652
XSP10Jan22P494.00PUT494.00$13.46 / 70$15.87 / 700013.760585%-0.916904-0.0964060.0151090.108637-0.099621
XSP10Jan22C493.00CALL493.00$0.17$0.01 / 1,150$0.03 / 1,150017.991638%0.098776-0.1101120.0171770.1235080.010282
XSP10Jan22P493.00PUT493.00$12.46 / 70$14.88 / 700013.084304%-0.901224-0.1096660.0171770.123508-0.097772
XSP10Jan22C492.00CALL492.00$0.29$0.01 / 1,657$0.04 / 1,657047.702031%0.116558-0.1240680.0193530.1391590.012128
XSP10Jan22P492.00PUT492.00$11.99 / 10$13.30 / 100012.115573%-0.883442-0.1236230.0193530.139159-0.095706
XSP10Jan22C491.00CALL491.00$0.40$0.03 / 950$0.05 / 1,250047.666989%0.136541-0.1385350.0216100.1553830.014203
XSP10Jan22P491.00PUT491.00$11.01 / 10$12.31 / 100011.514398%-0.863459-0.1380910.0216100.155383-0.093413
XSP10Jan22C490.00CALL490.00$0.27$0.04 / 1,558$0.07 / 799037.468188%0.158796-0.1532900.0239110.1719290.016511
XSP10Jan22P490.00PUT490.00$17.28$10.03 / 10$11.33 / 1001510.926145%-0.841204-0.1528470.0239110.171929-0.090885
XSP10Jan22C489.00CALL489.00$0.55$0.08 / 1,031$0.11 / 1,425047.577567%0.183358-0.1680710.0262160.1885030.019057
XSP10Jan22P489.00PUT489.00$9.07 / 10$10.35 / 100010.382394%-0.816642-0.1676290.0262160.188503-0.088120
XSP10Jan22P488.00PUT488.00$8.14 / 10$9.38 / 10009.936548%-0.789784-0.1821490.0284800.204781-0.085119
XSP10Jan22C487.00CALL487.00$0.87$0.20 / 961$0.24 / 1,093067.576914%0.239317-0.1965340.0306540.2204140.024850
XSP10Jan22P487.00PUT487.00$7.23 / 10$8.44 / 10009.578933%-0.760683-0.1960940.0306540.220414-0.081889
XSP10Jan22P486.00PUT486.00$7.90$6.37 / 10$7.52 / 100109.319433%-0.729444-0.2091430.0326880.235040-0.078440
XSP10Jan22P485.00PUT485.00$5.56 / 10$6.63 / 10009.128828%-0.696220-0.2209720.0345310.248297-0.074789
XSP10Jan22P484.00PUT484.00$4.82 / 10$5.79 / 10009.053947%-0.661217-0.2312730.0361360.259837-0.070959
XSP10Jan22P483.00PUT483.00$4.15 / 10$5.01 / 10009.057993%-0.624687-0.2397630.0374590.269345-0.066975
XSP10Jan22P482.00PUT482.00$4.45$3.56 / 10$4.31 / 10049.161852%-0.586923-0.2461970.0384600.276546-0.062871
XSP10Jan22C481.00CALL481.00$2.68$1.68 / 136$1.75 / 136048.186098%0.451745-0.2508160.0391100.2812220.046745
XSP10Jan22P479.00PUT479.00$2.34 / 119$2.42 / 119009.532873%-0.469660-0.2515350.0392850.282477-0.050190
XSP10Jan22P478.00PUT478.00$3.41$1.96 / 119$2.04 / 119039.731482%-0.430492-0.2484410.0388000.278986-0.045972
XSP10Jan22C476.00CALL476.00$4.42$4.43 / 10$5.19 / 10019.122629%0.645701-0.2357160.0367410.2641860.066542
XSP10Jan22C475.00CALL475.00$5.09$5.14 / 10$5.98 / 100219.175228%0.682023-0.2260030.0352230.2532710.070217
XSP10Jan22C474.00CALL474.00$5.93$5.91 / 10$6.81 / 100119.252915%0.716744-0.2145290.0334300.2403800.073715
XSP10Jan22C473.00CALL473.00$6.69$6.72 / 10$7.68 / 100229.339257%0.749603-0.2015940.0314100.2258500.077011
XSP10Jan22C472.00CALL472.00$8.64$7.55 / 10$8.56 / 10029.303751%0.780385-0.1875260.0292120.2100510.080081
XSP10Jan22C471.00CALL471.00$9.02$8.41 / 10$9.47 / 10019.242264%0.808931-0.1726700.0268920.1933670.082909
XSP10Jan22C470.00CALL470.00$10.48$9.32 / 10$10.42 / 10059.357218%0.835132-0.1573670.0245030.1761840.085484
XSP10Jan22C469.00CALL469.00$5.09$10.20 / 10$11.34 / 10028.807355%0.858934-0.1419480.0220950.1588730.087802
XSP10Jan22P469.00PUT469.00$1.05$0.36 / 1,325$0.41 / 9940911.775090%-0.141066-0.1415240.0220950.158873-0.014992
XSP10Jan22C468.00CALL468.00$11.14 / 10$12.30 / 10008.493379%0.880333-0.1267200.0197170.1417750.089862
XSP10Jan22C467.00CALL467.00$6.29$12.08 / 10$13.26 / 10046.894606%0.899372-0.1119520.0174110.1251960.091669
XSP10Jan22C466.00CALL466.00$6.91$13.02 / 10$14.23 / 100310.509460%0.916133-0.0978760.0152140.1093940.093233
XSP10Jan22C465.00CALL465.00$13.98 / 10$15.20 / 10009.842732%0.930735-0.0846750.0131530.0945750.094567
XSP10Jan22C464.00CALL464.00$11.34$14.94 / 10$16.18 / 10098.730360%0.943320-0.0724860.0112500.0808930.095685
XSP10Jan22P464.00PUT464.00$0.59$0.16 / 714$0.19 / 1,3920813.289500%-0.056680-0.0720660.0112500.080893-0.006013
XSP10Jan22C463.00CALL463.00$10.00$15.91 / 10$17.17 / 100112.597518%0.954051-0.0614000.0095190.0684490.096606
XSP10Jan22C462.00CALL462.00$13.18$16.88 / 10$18.16 / 100112.814211%0.963103-0.0514630.0079680.0572950.097348
XSP10Jan22C461.00CALL461.00$17.86 / 10$19.16 / 100012.931945%0.970657-0.0426810.0065970.0474380.097930
XSP10Jan22P461.00PUT461.00$2.36$0.11 / 1,282$0.14 / 1,5240414.453061%-0.029343-0.0422640.0065970.047438-0.003110
XSP10Jan22C460.00CALL460.00$13.21$18.85 / 10$20.15 / 100213.397293%0.976892-0.0350270.0054030.0388480.098372
XSP10Jan22P460.00PUT460.00$0.41$0.10 / 1,299$0.13 / 1,55801614.892010%-0.023108-0.0346110.0054030.038848-0.002449
XSP10Jan22C459.00CALL459.00$19.84 / 10$21.15 / 100013.671552%0.981981-0.0284480.0043760.0314640.098693
XSP10Jan22P459.00PUT459.00$3.63$0.09 / 1,591$0.12 / 1,59101315.306962%-0.018019-0.0280330.0043760.031464-0.001909
XSP10Jan22C458.00CALL458.00$20.83 / 10$22.15 / 100013.884035%0.986090-0.0228670.0035050.0252010.098910
XSP10Jan22P458.00PUT458.00$0.82$0.08 / 1,624$0.11 / 1,6240415.689675%-0.013910-0.0224530.0035050.025201-0.001473
XSP10Jan22C457.00CALL457.00$21.82 / 10$23.14 / 100014.244689%0.989371-0.0181970.0027760.0199610.099038
XSP10Jan22P456.00PUT456.00$14.25$0.07 / 1,657$0.10 / 1,6570216.651222%-0.008039-0.0139280.0021740.015633-0.000851
XSP10Jan22C455.00CALL455.00$23.81 / 10$25.13 / 100014.854910%0.993983-0.0111970.0016830.0121050.099088
XSP10Jan22C453.00CALL453.00$25.80 / 10$27.13 / 100015.632449%0.996734-0.0066580.0009750.0070130.098941
XSP10Jan22P453.00PUT453.00$0.57$0.06 / 1,450$0.08 / 85001217.976567%-0.003266-0.0062490.0009750.007013-0.000346
XSP10Jan22C452.00CALL452.00$26.80 / 10$28.12 / 100015.336706%0.997632-0.0050840.0007300.0052470.098817
XSP10Jan22P452.00PUT452.00$0.31$0.05 / 1,657$0.08 / 1,65701518.379370%-0.002368-0.0046750.0007300.005247-0.000250
XSP10Jan22C451.00CALL451.00$27.79 / 10$29.12 / 100015.852950%0.998302-0.0038650.0005400.0038800.098669
XSP10Jan22C450.00CALL450.00$28.79 / 10$30.12 / 100016.371169%0.998796-0.0029330.0003940.0028350.098502
XSP10Jan22P450.00PUT450.00$0.29$0.05 / 1,450$0.07 / 85001519.350027%-0.001204-0.0025260.0003940.002835-0.000127
XSP10Jan22C449.00CALL449.00$29.79 / 10$31.12 / 100016.276420%0.999155-0.0022310.0002850.0020480.098321
XSP10Jan22P449.00PUT449.00$0.53$0.04 / 1,657$0.07 / 1,6570519.706698%-0.000845-0.0018250.0002850.002048-0.000089
XSP10Jan22C448.00CALL448.00$30.20 / 70$32.61 / 700021.598343%0.999414-0.0017070.0002030.0014620.098129
XSP10Jan22P448.00PUT448.00$0.48$0.04 / 1,657$0.07 / 1,6570120.286319%-0.000586-0.0013020.0002030.001462-0.000062
XSP10Jan22C447.00CALL447.00$31.20 / 70$33.61 / 700022.208611%0.999598-0.0013230.0001430.0010310.097929
XSP10Jan22P447.00PUT447.00$1.10$0.04 / 1,657$0.07 / 1,6570120.864246%-0.000402-0.0009190.0001430.001031-0.000042
XSP10Jan22C446.00CALL446.00$32.19 / 70$34.60 / 700021.530665%0.999727-0.0010430.0001000.0007180.097724
XSP10Jan22P446.00PUT446.00$0.04 / 1,657$0.07 / 1,6570021.444780%-0.000273-0.0006400.0001000.000718-0.000029
XSP10Jan22C445.00CALL445.00$33.19 / 70$35.60 / 700021.613259%0.999817-0.0008430.0000690.0004950.097514
XSP10Jan22C444.00CALL444.00$34.19 / 70$36.60 / 700023.851221%0.999879-0.0007010.0000470.0003360.097302
XSP10Jan22P444.00PUT444.00$3.62$0.03 / 1,657$0.06 / 1,657035022.031689%-0.000121-0.0003000.0000470.000336-0.000013
XSP10Jan22C443.00CALL443.00$35.19 / 70$37.61 / 700024.257297%0.999921-0.0006020.0000310.0002260.097087
XSP10Jan22P443.00PUT443.00$0.35$0.03 / 1,657$0.06 / 1,6570622.599927%-0.000079-0.0002010.0000310.000226-0.000008
XSP10Jan22C442.00CALL442.00$36.19 / 70$38.60 / 700024.861460%0.999949-0.0005330.0000210.0001500.096871
XSP10Jan22P442.00PUT442.00$0.36$0.03 / 1,657$0.06 / 1,6570323.166828%-0.000051-0.0001340.0000210.000150-0.000005
XSP10Jan22C441.00CALL441.00$37.18 / 70$39.60 / 700023.911977%0.999967-0.0004860.0000140.0000980.096653
XSP10Jan22P441.00PUT441.00$0.51$0.03 / 1,657$0.06 / 1,6570623.730419%-0.000033-0.0000880.0000140.000098-0.000003
XSP10Jan22C440.00CALL440.00$33.18$38.18 / 70$40.59 / 700124.183254%0.999979-0.0004540.0000090.0000640.096435
XSP10Jan22P440.00PUT440.00$0.21$0.03 / 1,657$0.06 / 1,65705724.295634%-0.000021-0.0000570.0000090.000064-0.000002
XSP10Jan22C439.00CALL439.00$39.18 / 70$41.59 / 700026.667312%0.999987-0.0004330.0000060.0000410.096217
XSP10Jan22P439.00PUT439.00$0.46$0.03 / 1,657$0.06 / 1,6570224.859561%-0.000013-0.0000360.0000060.000041-0.000001
XSP10Jan22C438.00CALL438.00$40.18 / 70$42.60 / 700027.039648%0.999992-0.0004190.0000040.0000260.095998
XSP10Jan22P438.00PUT438.00$0.19$0.03 / 1,657$0.05 / 1,05001025.072029%-0.000008-0.0000230.0000040.000026-0.000001
XSP10Jan22C437.00CALL437.00$41.18 / 70$43.59 / 700027.636306%0.999995-0.0004090.0000020.0000160.095780
XSP10Jan22P437.00PUT437.00$0.03 / 1,657$0.05 / 1,5500025.633021%-0.000005-0.0000140.0000020.000016-0.000001
XSP10Jan22P436.00PUT436.00$2.83$0.03 / 1,657$0.05 / 1,6570426.189908%-0.000003-0.0000090.0000010.0000100.000000
XSP10Jan22C435.00CALL435.00$43.18 / 70$45.59 / 700024.143054%0.999998-0.0003990.0000010.0000060.095342
XSP10Jan22P435.00PUT435.00$0.03 / 1,350$0.05 / 1,6570026.748935%-0.000002-0.0000050.0000010.0000060.000000
XSP10Jan22C434.00CALL434.00$44.17 / 70$46.59 / 700026.829040%0.999999-0.0003960.0000010.0000040.095122
XSP10Jan22P434.00PUT434.00$0.03 / 1,050$0.05 / 1,6570027.308703%-0.000001-0.0000030.0000010.0000040.000000
XSP10Jan22C433.00CALL433.00$45.17 / 70$47.58 / 700024.334124%0.999999-0.0003930.0000010.0000020.094903
XSP10Jan22P433.00PUT433.00$0.03 / 850$0.05 / 1,6570027.868798%-0.000001-0.0000020.0000010.0000020.000000
XSP10Jan22C432.00CALL432.00$46.17 / 70$48.58 / 700030.362438%1.000000-0.0003920.0000010.0000010.094684
XSP10Jan22P432.00PUT432.00$0.02 / 1,657$0.05 / 1,6570027.998950%-0.000001-0.0000010.0000010.0000010.000000
XSP10Jan22C431.00CALL431.00$47.17 / 70$49.58 / 700030.956421%1.000000-0.0003900.0000010.0000010.094465
XSP10Jan22P431.00PUT431.00$2.60$0.02 / 1,657$0.05 / 1,6570128.552496%-0.000001-0.0000010.0000010.0000010.000000
XSP10Jan22C430.00CALL430.00$48.17 / 70$50.58 / 700031.264427%1.000000-0.0003890.0000010.0000000.094246
XSP10Jan22P430.00PUT430.00$0.34$0.02 / 1,657$0.05 / 1,65701029.106827%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C429.00CALL429.00$49.17 / 70$51.58 / 700031.853856%1.000000-0.0003880.0000010.0000000.094027
XSP10Jan22P429.00PUT429.00$0.02 / 1,657$0.05 / 1,6570029.660301%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C428.00CALL428.00$50.17 / 70$52.58 / 700032.445702%1.000000-0.0003870.0000010.0000000.093808
XSP10Jan22P428.00PUT428.00$0.02 / 1,657$0.05 / 1,6570030.214572%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C427.00CALL427.00$51.17 / 70$53.58 / 700033.036978%1.000000-0.0003860.0000010.0000000.093588
XSP10Jan22P427.00PUT427.00$2.00$0.02 / 1,657$0.05 / 1,6570430.768644%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C426.00CALL426.00$52.17 / 70$54.58 / 700033.625950%1.000000-0.0003850.0000010.0000000.093369
XSP10Jan22P426.00PUT426.00$0.02 / 1,657$0.05 / 1,6570031.324122%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P425.00PUT425.00$0.35$0.02 / 1,657$0.05 / 1,6570231.880282%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C424.00CALL424.00$54.17 / 70$56.58 / 700034.483808%1.000000-0.0003830.0000010.0000000.092931
XSP10Jan22P424.00PUT424.00$0.02 / 1,657$0.04 / 8500031.899426%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C423.00CALL423.00$55.17 / 70$57.58 / 700031.869114%1.000000-0.0003820.0000010.0000000.092712
XSP10Jan22P423.00PUT423.00$0.02 / 1,657$0.04 / 1,2500032.448545%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C422.00CALL422.00$56.16 / 70$58.58 / 700032.413873%1.000000-0.0003820.0000010.0000000.092492
XSP10Jan22P422.00PUT422.00$0.02 / 1,657$0.04 / 1,6570032.998649%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C421.00CALL421.00$57.16 / 70$59.58 / 700032.959549%1.000000-0.0003810.0000010.0000000.092273
XSP10Jan22P421.00PUT421.00$1.28$0.02 / 1,450$0.04 / 1,6570333.548264%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C420.00CALL420.00$58.16 / 70$60.58 / 700033.820278%1.000000-0.0003800.0000010.0000000.092054
XSP10Jan22P420.00PUT420.00$1.11$0.02 / 950$0.04 / 1,65705434.098277%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C418.00CALL418.00$60.16 / 70$62.58 / 700038.020071%1.000000-0.0003780.0000010.0000000.091616
XSP10Jan22P418.00PUT418.00$0.01 / 1,657$0.04 / 1,6570034.540135%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C416.00CALL416.00$62.16 / 70$64.57 / 700037.455713%1.000000-0.0003760.0000010.0000000.091177
XSP10Jan22P416.00PUT416.00$0.01 / 1,657$0.04 / 1,6570035.628016%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C415.00CALL415.00$63.18 / 70$65.59 / 700039.406053%1.000000-0.0003750.0000010.0000000.090958
XSP10Jan22C414.00CALL414.00$64.18 / 70$66.59 / 700039.994189%1.000000-0.0003740.0000010.0000000.090739
XSP10Jan22P414.00PUT414.00$0.01 / 1,657$0.04 / 1,6570036.720081%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C412.00CALL412.00$66.16 / 70$68.57 / 700036.216182%1.000000-0.0003720.0000010.0000000.090301
XSP10Jan22P412.00PUT412.00$0.11$0.01 / 1,659$0.03 / 1,3500236.985852%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C410.00CALL410.00$62.75$68.16 / 70$70.57 / 700141.916881%1.000000-0.0003710.0000010.0000000.089862
XSP10Jan22P410.00PUT410.00$0.11$0.01 / 1,658$0.03 / 1,65701738.059673%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C405.00CALL405.00$67.57$73.17 / 70$75.59 / 700744.358738%1.000000-0.0003660.0000010.0000000.088766
XSP10Jan22P405.00PUT405.00$0.65$0.01 / 850$0.03 / 1,6570740.765762%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C400.00CALL400.00$78.17 / 70$80.58 / 700047.295311%1.000000-0.0003620.0000010.0000000.087671
XSP10Jan22P400.00PUT400.00$1.00$0.03 / 1,6570745.251048%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C395.00CALL395.00$83.15 / 70$85.56 / 700050.255178%1.000000-0.0003570.0000010.0000000.086575
XSP10Jan22P395.00PUT395.00$0.62$0.02 / 1,2500446.234412%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C390.00CALL390.00$88.15 / 70$90.56 / 700049.312639%1.000000-0.0003530.0000010.0000000.085479
XSP10Jan22P390.00PUT390.00$0.77$0.02 / 1,6570749.004189%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C385.00CALL385.00$93.15 / 70$95.56 / 700054.875643%1.000000-0.0003480.0000010.0000000.084383
XSP10Jan22P385.00PUT385.00$0.02 / 1,6570051.801066%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C380.00CALL380.00$98.14 / 70$100.56 / 700056.033014%1.000000-0.0003440.0000010.0000000.083287
XSP10Jan22P380.00PUT380.00$0.02 / 1,6570054.621889%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C375.00CALL375.00$103.16 / 70$105.58 / 700056.551805%1.000000-0.0003390.0000010.0000000.082191
XSP10Jan22P375.00PUT375.00$0.02 / 1,6570057.471235%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C370.00CALL370.00$108.14 / 70$110.55 / 700062.995827%1.000000-0.0003350.0000010.0000000.081095
XSP10Jan22P370.00PUT370.00$0.02 / 1,6570060.349300%-0.0000010.0000000.0000010.0000000.000000