XSP.IN Option Chain

End of day data from January 4, 2022 for XSP.IN options expired on January 10, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP10Jan22C478.00CALL478.00$3.80$3.08 / 102$3.16 / 1022269.009529%0.561610-0.2627410.0422780.2616650.050779
XSP10Jan22P420.00PUT420.00$0.03$0.01 / 1,657$0.03 / 1,818155434.814952%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C477.00CALL477.00$4.54$3.13 / 10$4.46 / 10141139.234209%0.603619-0.2569210.0413380.2558450.054531
XSP10Jan22C479.00CALL479.00$2.79$2.46 / 119$2.54 / 11913268.760662%0.518984-0.2655970.0427410.2645290.046963
XSP10Jan22P475.00PUT475.00$1.22$0.75 / 10$1.52 / 105210.573167%-0.316058-0.2367710.0381560.236154-0.029425
XSP10Jan22C484.00CALL484.00$0.44$0.54 / 306$0.59 / 596447.998766%0.313379-0.2361830.0380180.2352960.028451
XSP10Jan22P445.00PUT445.00$0.05$0.03 / 1,657$0.06 / 1,65741022.777022%-0.000063-0.0001710.0000280.000171-0.000006
XSP10Jan22C486.00CALL486.00$0.34$0.23 / 994$0.27 / 510337.796912%0.242491-0.2082960.0335310.2075280.022038
XSP10Jan22C483.00CALL483.00$0.64$0.77 / 464$0.83 / 338338.082319%0.351988-0.2473250.0398100.2463860.031938
XSP10Jan22C482.00CALL482.00$1.45$1.08 / 187$1.14 / 1873188.219965%0.392273-0.2560980.0412200.2551140.035572
XSP10Jan22P480.00PUT480.00$2.35$2.76 / 102$2.84 / 1023169.294065%-0.523771-0.2649740.0427140.264359-0.048928
XSP10Jan22P476.00PUT476.00$1.22$1.34 / 170$1.40 / 1703510.323995%-0.355458-0.2478860.0399490.247251-0.033112
XSP10Jan22C504.00CALL504.00$0.02$0.01 / 1,1552813.452069%0.005113-0.0098250.0015820.0097910.000467
XSP10Jan22C485.00CALL485.00$0.51$0.36 / 574$0.40 / 374277.877214%0.276787-0.2230360.0359030.2222070.025143
XSP10Jan22C481.00CALL481.00$1.21$1.46 / 136$1.52 / 136248.356202%0.433834-0.2621990.0422000.2611780.039315
XSP10Jan22P481.00PUT481.00$2.49$2.64 / 10$4.02 / 10299.113938%-0.566166-0.2617640.0422000.261178-0.052931
XSP10Jan22P470.00PUT470.00$0.44$0.44 / 861$0.49 / 86124212.071124%-0.153196-0.1573970.0253610.156962-0.014227
XSP10Jan22P469.00PUT469.00$0.40$0.37 / 710$0.41 / 8102912.367424%-0.128748-0.1398810.0225380.139491-0.011952
XSP10Jan22P448.00PUT448.00$0.03$0.04 / 850$0.06 / 1,4502121.242768%-0.000244-0.0006070.0000980.000605-0.000023
XSP10Jan22C491.00CALL491.00$0.03$0.02 / 1,657$0.05 / 1,657148.226770%0.110370-0.1255720.0202170.1251250.010052
XSP10Jan22C490.00CALL490.00$0.14$0.03 / 1,591$0.06 / 1,591137.926688%0.131412-0.1419910.0228600.1414820.011964
XSP10Jan22C488.00CALL488.00$0.17$0.09 / 1,359$0.12 / 1,1971177.779756%0.181554-0.1757680.0282970.1751300.016515
XSP10Jan22C487.00CALL487.00$0.18$0.15 / 712$0.18 / 712167.794283%0.210700-0.1923940.0309720.1916900.019158
XSP10Jan22P483.00PUT483.00$3.52$3.73 / 10$5.57 / 10109.021598%-0.648012-0.2468890.0398100.246386-0.060691
XSP10Jan22C480.00CALL480.00$3.18$1.92 / 119$1.99 / 1191298.542227%0.476229-0.2654080.0427140.2643590.043126
XSP10Jan22C474.00CALL474.00$7.79$5.23 / 10$6.99 / 101119.885014%0.721434-0.2239230.0360160.2229030.064984
XSP10Jan22P474.00PUT474.00$0.85$0.93 / 255$0.98 / 2551710.906748%-0.278566-0.2234940.0360160.222903-0.025920
XSP10Jan22P472.00PUT472.00$0.62$0.64 / 423$0.69 / 52316411.486662%-0.210554-0.1921330.0309600.191612-0.019571
XSP10Jan22P467.00PUT467.00$0.27$0.61 / 1501415.962136%-0.088180-0.1064740.0171550.106173-0.008180
XSP10Jan22P466.00PUT466.00$0.20$0.22 / 1,259$0.26 / 1,259114413.349732%-0.071835-0.0911800.0146900.090920-0.006661
XSP10Jan22P465.00PUT465.00$0.25$0.19 / 780$0.22 / 1,18013513.671604%-0.057893-0.0771110.0124240.076890-0.005367
XSP10Jan22P455.00PUT455.00$0.46$0.06 / 1,657$0.09 / 1,65711817.928236%-0.003568-0.0071190.0011470.007098-0.000330
XSP10Jan22P450.00PUT450.00$0.43$0.04 / 1,657$0.07 / 1,65711520.268898%-0.000560-0.0013140.0002120.001310-0.000052
XSP10Jan22C570.00CALL570.00$0.01 / 1,6620041.185755%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P570.00PUT570.00$89.68 / 135$91.94 / 1350055.288980%-1.0000000.0005150.0000010.000000-0.109314
XSP10Jan22C560.00CALL560.00$0.01 / 1,6620037.343963%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P560.00PUT560.00$79.65 / 205$81.92 / 1350049.315790%-1.0000000.0005060.0000010.000000-0.107397
XSP10Jan22C550.00CALL550.00$0.01 / 320033.398721%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P550.00PUT550.00$69.65 / 205$71.92 / 1350044.370612%-1.0000000.0004970.0000010.000000-0.105479
XSP10Jan22C540.00CALL540.00$0.01 / 1,6620029.335016%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P540.00PUT540.00$59.66 / 205$61.92 / 1350039.450175%-1.0000000.0004880.0000010.000000-0.103561
XSP10Jan22C535.00CALL535.00$0.01 / 320027.253439%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P535.00PUT535.00$54.66 / 205$56.92 / 1350036.808625%-1.0000000.0004840.0000010.000000-0.102602
XSP10Jan22C530.00CALL530.00$0.01 / 1,6620025.140200%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P530.00PUT530.00$49.66 / 205$51.92 / 1350034.117128%-1.0000000.0004790.0000010.000000-0.101643
XSP10Jan22C525.00CALL525.00$0.01 / 1,6620022.986873%0.000002-0.0000050.0000010.0000050.000000
XSP10Jan22P525.00PUT525.00$44.66 / 205$46.92 / 1350031.370925%-0.9999980.0004700.0000010.000005-0.100684
XSP10Jan22C520.00CALL520.00$0.01 / 1,6620020.790490%0.000015-0.0000440.0000070.0000430.000001
XSP10Jan22P520.00PUT520.00$39.66 / 205$41.92 / 1350028.558771%-0.9999850.0004270.0000070.000043-0.099724
XSP10Jan22C518.00CALL518.00$0.01 / 1,6620019.903365%0.000035-0.0000980.0000160.0000970.000003
XSP10Jan22P518.00PUT518.00$37.66 / 205$39.92 / 1350027.413308%-0.9999650.0003710.0000160.000097-0.099339
XSP10Jan22C516.00CALL516.00$0.01 / 1,6620019.006507%0.000079-0.0002110.0000340.0002110.000007
XSP10Jan22P516.00PUT516.00$35.66 / 205$37.92 / 1350026.257822%-0.9999210.0002550.0000340.000211-0.098951
XSP10Jan22C515.00CALL515.00$0.01 / 1,6620018.556909%0.000117-0.0003070.0000490.0003060.000011
XSP10Jan22P515.00PUT515.00$34.66 / 205$36.92 / 1350025.677683%-0.9998830.0001590.0000490.000306-0.098756
XSP10Jan22C514.00CALL514.00$0.01 / 1,6620018.101621%0.000173-0.0004410.0000710.0004390.000016
XSP10Jan22P514.00PUT514.00$33.66 / 205$35.92 / 1350025.093075%-0.9998270.0000240.0000710.000439-0.098559
XSP10Jan22C512.00CALL512.00$0.01 / 1,6620017.192140%0.000365-0.0008850.0001420.0008820.000033
XSP10Jan22P512.00PUT512.00$31.66 / 205$33.92 / 1350023.913795%-0.999635-0.0004220.0001420.000882-0.098158
XSP10Jan22C510.00CALL510.00$0.01 / 320016.272189%0.000745-0.0017110.0002760.0017050.000068
XSP10Jan22P510.00PUT510.00$29.66 / 205$31.92 / 1350022.721533%-0.999255-0.0012500.0002760.001705-0.097739
XSP10Jan22C508.00CALL508.00$0.01 / 320015.341063%0.001467-0.0031850.0005130.0031740.000134
XSP10Jan22P508.00PUT508.00$27.66 / 205$29.92 / 1350021.513121%-0.998533-0.0027260.0005130.003174-0.097290
XSP10Jan22C506.00CALL506.00$0.01 / 320014.403981%0.002788-0.0057040.0009190.0056850.000255
XSP10Jan22P506.00PUT506.00$25.66 / 205$27.92 / 1350020.290348%-0.997212-0.0052470.0009190.005685-0.096786
XSP10Jan22C505.00CALL505.00$0.01 / 320013.930230%0.003792-0.0075230.0012110.0074970.000347
XSP10Jan22P505.00PUT505.00$41.23$24.66 / 205$26.92 / 1350119.672928%-0.996208-0.0070660.0012110.007497-0.096502
XSP10Jan22P504.00PUT504.00$23.68 / 135$25.92 / 700019.272731%-0.994887-0.0093690.0015820.009791-0.096190
XSP10Jan22C502.00CALL502.00$0.05$0.01 / 8500412.495386%0.009047-0.0162650.0026190.0162090.000826
XSP10Jan22P502.00PUT502.00$21.68 / 135$23.94 / 1350018.204163%-0.990953-0.0158110.0026190.016209-0.095447
XSP10Jan22C500.00CALL500.00$0.02 / 1,7860012.451558%0.015447-0.0258700.0041660.0257810.001410
XSP10Jan22P500.00PUT500.00$19.66 / 205$21.93 / 1350016.618353%-0.984553-0.0254180.0041660.025781-0.094480
XSP10Jan22C498.00CALL498.00$0.02 / 1,8180011.403568%0.025447-0.0395150.0063620.0393780.002322
XSP10Jan22P498.00PUT498.00$17.68 / 135$19.95 / 1350015.675147%-0.974553-0.0390640.0063620.039378-0.093184
XSP10Jan22C496.00CALL496.00$0.02 / 1,8180010.342422%0.040451-0.0579300.0093270.0577280.003690
XSP10Jan22P496.00PUT496.00$15.67 / 205$17.93 / 1350014.074517%-0.959549-0.0574810.0093270.057728-0.091433
XSP10Jan22C495.00CALL495.00$0.02 / 1,355009.809981%0.050325-0.0690600.0111190.0688180.004589
XSP10Jan22P495.00PUT495.00$14.67 / 205$16.93 / 1350013.398072%-0.949675-0.0686130.0111190.068818-0.090342
XSP10Jan22C494.00CALL494.00$0.19$0.03 / 1,662029.770429%0.062056-0.0814740.0131180.0811870.005657
XSP10Jan22P494.00PUT494.00$13.67 / 205$15.94 / 1350012.793397%-0.937944-0.0810270.0131180.081187-0.089082
XSP10Jan22C493.00CALL493.00$0.17$0.03 / 1,657019.198974%0.075849-0.0951140.0153140.0947780.006912
XSP10Jan22P493.00PUT493.00$12.68 / 205$14.94 / 1350012.173154%-0.924151-0.0946680.0153140.094778-0.087635
XSP10Jan22C492.00CALL492.00$0.29$0.01 / 1,657$0.04 / 1,657048.412810%0.091896-0.1098700.0176890.1094800.008372
XSP10Jan22P492.00PUT492.00$11.69 / 205$13.95 / 1350011.610500%-0.908104-0.1094250.0176890.109480-0.085983
XSP10Jan22P491.00PUT491.00$10.67 / 205$13.01 / 1350011.144529%-0.889630-0.1251280.0202170.125125-0.084112
XSP10Jan22P490.00PUT490.00$17.28$9.66 / 205$12.03 / 13501510.459949%-0.868588-0.1415480.0228600.141482-0.082008
XSP10Jan22C489.00CALL489.00$0.55$0.06 / 765$0.08 / 765047.865633%0.155123-0.1588380.0255720.1582650.014117
XSP10Jan22P489.00PUT489.00$8.66 / 10$11.11 / 1370010.129959%-0.844877-0.1583960.0255720.158265-0.079663
XSP10Jan22P488.00PUT488.00$7.72 / 10$10.14 / 138009.758105%-0.818446-0.1753270.0282970.175130-0.077073
XSP10Jan22P487.00PUT487.00$6.81 / 10$9.21 / 10009.565924%-0.789300-0.1919540.0309720.191690-0.074238
XSP10Jan22P486.00PUT486.00$7.90$5.94 / 10$8.27 / 100109.334513%-0.757509-0.2078560.0335310.207528-0.071166
XSP10Jan22P485.00PUT485.00$5.13 / 10$7.34 / 10009.155166%-0.723213-0.2225980.0359030.222207-0.067870
XSP10Jan22P484.00PUT484.00$4.39 / 10$6.43 / 10009.039505%-0.686621-0.2357450.0380180.235296-0.064370
XSP10Jan22P482.00PUT482.00$4.45$3.14 / 10$4.76 / 10049.028796%-0.607727-0.2556620.0412200.255114-0.056866
XSP10Jan22P479.00PUT479.00$1.82 / 10$2.85 / 10009.472163%-0.481016-0.2651640.0427410.264529-0.044900
XSP10Jan22P478.00PUT478.00$3.41$1.92 / 119$1.99 / 119039.737628%-0.438390-0.2623090.0422780.261665-0.040891
XSP10Jan22P477.00PUT477.00$1.90$1.20 / 10$2.06 / 10029.999866%-0.396381-0.2564900.0413380.255845-0.036948
XSP10Jan22C476.00CALL476.00$4.42$3.78 / 10$5.27 / 10019.467204%0.644542-0.2483160.0399490.2472510.058175
XSP10Jan22C475.00CALL475.00$5.09$4.48 / 10$6.11 / 100219.666153%0.683942-0.2372000.0381560.2361540.061671
XSP10Jan22C473.00CALL473.00$6.69$6.02 / 10$7.89 / 1002210.079979%0.756688-0.2088940.0335930.2079070.068084
XSP10Jan22P473.00PUT473.00$1.30$0.77 / 489$0.82 / 3890511.186738%-0.243312-0.2084660.0335930.207907-0.022628
XSP10Jan22C472.00CALL472.00$8.64$6.83 / 10$8.81 / 100210.205502%0.789446-0.1925600.0309600.1916120.070949
XSP10Jan22C471.00CALL471.00$9.02$7.68 / 10$9.75 / 100110.351045%0.819522-0.1753840.0281910.1744780.073560
XSP10Jan22P471.00PUT471.00$1.13$0.53 / 729$0.58 / 729027911.773920%-0.180478-0.1749580.0281910.174478-0.016768
XSP10Jan22C470.00CALL470.00$10.48$8.56 / 10$10.70 / 100510.480328%0.846804-0.1578220.0253610.1569620.075909
XSP10Jan22C469.00CALL469.00$5.09$9.45 / 10$11.65 / 100210.447306%0.871252-0.1403050.0225380.1394910.077993
XSP10Jan22C468.00CALL468.00$10.36 / 10$12.62 / 100010.413083%0.892895-0.1232200.0197850.1224510.079814
XSP10Jan22P468.00PUT468.00$0.73$0.31 / 861$0.35 / 1,0930112.687878%-0.107105-0.1227960.0197850.122451-0.009939
XSP10Jan22C467.00CALL467.00$6.29$11.29 / 10$13.59 / 100410.255234%0.911820-0.1068960.0171550.1061730.081381
XSP10Jan22C466.00CALL466.00$6.91$12.23 / 10$14.57 / 10039.909763%0.928165-0.0916010.0146900.0909200.082708
XSP10Jan22C465.00CALL465.00$13.18 / 10$15.55 / 10008.826400%0.942107-0.0775310.0124240.0768900.083811
XSP10Jan22C464.00CALL464.00$11.34$14.15 / 138$16.54 / 100912.040151%0.953851-0.0648160.0103750.0642110.084709
XSP10Jan22P464.00PUT464.00$0.59$0.16 / 1,392$0.19 / 1,0140813.984871%-0.046149-0.0643960.0103750.064211-0.004277
XSP10Jan22C463.00CALL463.00$10.00$15.16 / 137$17.55 / 207018.350007%0.963619-0.0535190.0085550.0529470.085423
XSP10Jan22P463.00PUT463.00$0.25$0.14 / 1,425$0.17 / 1,4250614.390867%-0.036381-0.0531000.0085550.052947-0.003371
XSP10Jan22C462.00CALL462.00$13.18$16.12 / 137$18.51 / 1370111.755185%0.971642-0.0436480.0069650.0431050.085976
XSP10Jan22P462.00PUT462.00$0.22$0.12 / 1,491$0.15 / 9650514.741218%-0.028358-0.0432310.0069650.043105-0.002627
XSP10Jan22C461.00CALL461.00$17.11 / 136$19.49 / 1360012.862827%0.978147-0.0351630.0055980.0346450.086387
XSP10Jan22P461.00PUT461.00$2.36$0.11 / 1,524$0.14 / 1,5240415.244752%-0.021853-0.0347460.0055980.034645-0.002024
XSP10Jan22C460.00CALL460.00$13.21$18.11 / 136$20.47 / 1360211.767946%0.983354-0.0279840.0044410.0274880.086678
XSP10Jan22P460.00PUT460.00$0.41$0.10 / 1,299$0.13 / 1,55801615.718518%-0.016646-0.0275680.0044410.027488-0.001541
XSP10Jan22C459.00CALL459.00$19.12 / 136$21.48 / 2060012.798862%0.987469-0.0220060.0034780.0215270.086867
XSP10Jan22P459.00PUT459.00$3.63$0.09 / 1,316$0.12 / 1,59101316.163312%-0.012531-0.0215910.0034780.021527-0.001160
XSP10Jan22C458.00CALL458.00$20.10 / 135$22.45 / 1350013.359495%0.990678-0.0171030.0026890.0166400.086972
XSP10Jan22P458.00PUT458.00$0.82$0.08 / 1,624$0.11 / 1,6240416.575116%-0.009322-0.0166890.0026890.016640-0.000863
XSP10Jan22C457.00CALL457.00$21.12 / 135$23.46 / 2050011.370694%0.993148-0.0131440.0020510.0126940.087009
XSP10Jan22P457.00PUT457.00$0.11$0.07 / 1,624$0.10 / 1,624014916.947670%-0.006852-0.0127310.0020510.012694-0.000634
XSP10Jan22C456.00CALL456.00$23.19$22.11 / 135$24.45 / 2050113.471098%0.995025-0.0099960.0015440.0095560.086991
XSP10Jan22P456.00PUT456.00$14.25$0.07 / 950$0.09 / 1,2500217.447792%-0.004975-0.0095840.0015440.009556-0.000460
XSP10Jan22C455.00CALL455.00$23.11 / 135$25.45 / 2050016.157362%0.996432-0.0075310.0011470.0070980.086930
XSP10Jan22C454.00CALL454.00$25.12$24.09 / 135$26.42 / 1350116.340222%0.997473-0.0056280.0008410.0052020.086834
XSP10Jan22P454.00PUT454.00$0.13$0.06 / 850$0.08 / 1,4500418.390783%-0.002527-0.0052180.0008410.005202-0.000234
XSP10Jan22C453.00CALL453.00$25.09 / 135$27.41 / 1350013.329858%0.998233-0.0041820.0006080.0037610.086713
XSP10Jan22P453.00PUT453.00$0.57$0.05 / 1,657$0.08 / 1,65701218.832205%-0.001767-0.0037730.0006080.003761-0.000163
XSP10Jan22C452.00CALL452.00$26.14 / 135$28.40 / 2050014.375215%0.998780-0.0031000.0004330.0026830.086572
XSP10Jan22P452.00PUT452.00$0.31$0.05 / 1,350$0.07 / 95001519.252340%-0.001220-0.0026910.0004330.002683-0.000113
XSP10Jan22C451.00CALL451.00$27.13 / 135$29.40 / 2050013.398716%0.999168-0.0023010.0003050.0018880.086416
XSP10Jan22P451.00PUT451.00$0.10$0.04 / 1,657$0.07 / 1,65701019.647294%-0.000832-0.0018930.0003050.001888-0.000077
XSP10Jan22C450.00CALL450.00$28.13 / 135$30.39 / 2050016.413277%0.999440-0.0017210.0002120.0013100.086249
XSP10Jan22C449.00CALL449.00$29.13 / 135$31.39 / 2050014.656839%0.999628-0.0013050.0001450.0008960.086075
XSP10Jan22P449.00PUT449.00$0.53$0.04 / 1,550$0.07 / 1,6570520.888669%-0.000372-0.0008990.0001450.000896-0.000034
XSP10Jan22C448.00CALL448.00$30.13 / 135$32.39 / 2050018.107569%0.999756-0.0010120.0000980.0006050.085895
XSP10Jan22C447.00CALL447.00$31.12 / 135$33.39 / 2050016.356007%0.999842-0.0008080.0000650.0004030.085711
XSP10Jan22P447.00PUT447.00$1.10$0.03 / 1,657$0.06 / 1,6570121.565725%-0.000158-0.0004040.0000650.000403-0.000015
XSP10Jan22C446.00CALL446.00$32.12 / 135$34.38 / 2050023.797652%0.999899-0.0006680.0000430.0002640.085524
XSP10Jan22P446.00PUT446.00$0.03 / 1,657$0.06 / 1,6570022.171662%-0.000101-0.0002650.0000430.000264-0.000009
XSP10Jan22C445.00CALL445.00$33.12 / 135$35.38 / 2050016.094988%0.999937-0.0005740.0000280.0001710.085336
XSP10Jan22C444.00CALL444.00$34.12 / 135$36.38 / 2050019.446061%0.999961-0.0005110.0000180.0001090.085147
XSP10Jan22P444.00PUT444.00$3.62$0.03 / 1,657$0.06 / 1,657035023.382070%-0.000039-0.0001090.0000180.000109-0.000004
XSP10Jan22C443.00CALL443.00$35.12 / 135$37.38 / 2050019.985809%0.999976-0.0004690.0000110.0000680.084956
XSP10Jan22P443.00PUT443.00$0.35$0.03 / 1,250$0.05 / 1,0500623.643780%-0.000024-0.0000690.0000110.000068-0.000002
XSP10Jan22C442.00CALL442.00$36.11 / 135$38.38 / 2050020.529226%0.999985-0.0004420.0000070.0000420.084765
XSP10Jan22P442.00PUT442.00$0.36$0.03 / 1,350$0.05 / 1,6570324.243227%-0.000015-0.0000430.0000070.000042-0.000001
XSP10Jan22C441.00CALL441.00$37.11 / 135$39.37 / 2050018.129441%0.999991-0.0004250.0000040.0000260.084574
XSP10Jan22P441.00PUT441.00$0.51$0.03 / 850$0.05 / 1,6570624.840911%-0.000009-0.0000260.0000040.000026-0.000001
XSP10Jan22C440.00CALL440.00$33.18$38.09 / 135$40.35 / 1350118.607952%0.999995-0.0004130.0000030.0000160.084383
XSP10Jan22P440.00PUT440.00$0.21$0.02 / 1,657$0.05 / 1,65705725.042107%-0.000005-0.0000160.0000030.0000160.000000
XSP10Jan22C439.00CALL439.00$39.11 / 135$41.37 / 2050019.089002%0.999997-0.0004060.0000010.0000090.084191
XSP10Jan22P439.00PUT439.00$0.46$0.02 / 1,657$0.05 / 1,6570225.632837%-0.000003-0.0000090.0000010.0000090.000000
XSP10Jan22C438.00CALL438.00$40.11 / 135$42.37 / 2050019.566499%0.999998-0.0004010.0000010.0000050.083999
XSP10Jan22P438.00PUT438.00$0.19$0.02 / 1,657$0.05 / 1,66201026.221796%-0.000002-0.0000050.0000010.0000050.000000
XSP10Jan22C437.00CALL437.00$41.11 / 135$43.37 / 2050020.048907%0.999999-0.0003980.0000010.0000030.083808
XSP10Jan22P437.00PUT437.00$0.02 / 1,657$0.05 / 1,6620026.813538%-0.000001-0.0000030.0000010.0000030.000000
XSP10Jan22C436.00CALL436.00$43.25$42.10 / 135$44.37 / 2050120.529099%0.999999-0.0003960.0000010.0000020.083616
XSP10Jan22P436.00PUT436.00$2.83$0.02 / 1,657$0.05 / 1,6620427.402572%-0.000001-0.0000020.0000010.0000020.000000
XSP10Jan22C435.00CALL435.00$43.11 / 135$45.37 / 2050030.444672%1.000000-0.0003940.0000010.0000010.083424
XSP10Jan22P435.00PUT435.00$0.02 / 1,657$0.05 / 1,7860027.995033%-0.000001-0.0000010.0000010.0000010.000000
XSP10Jan22C434.00CALL434.00$44.10 / 135$46.37 / 2050021.867115%1.000000-0.0003930.0000010.0000010.083232
XSP10Jan22P434.00PUT434.00$0.02 / 1,657$0.04 / 8500028.098484%-0.000001-0.0000010.0000010.0000010.000000
XSP10Jan22C433.00CALL433.00$45.10 / 135$47.37 / 2050031.451650%1.000000-0.0003920.0000010.0000000.083041
XSP10Jan22P433.00PUT433.00$0.02 / 1,657$0.04 / 1,0550028.679429%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C432.00CALL432.00$46.10 / 135$48.36 / 2050031.792570%1.000000-0.0003910.0000010.0000000.082849
XSP10Jan22P432.00PUT432.00$0.02 / 1,657$0.04 / 1,3550029.265097%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C431.00CALL431.00$47.08 / 135$49.34 / 1350023.315867%1.000000-0.0003900.0000010.0000000.082657
XSP10Jan22P431.00PUT431.00$2.60$0.02 / 1,657$0.04 / 1,6620129.845777%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C430.00CALL430.00$48.10 / 135$50.36 / 2050031.252228%1.000000-0.0003890.0000010.0000000.082465
XSP10Jan22P430.00PUT430.00$0.34$0.02 / 1,450$0.04 / 1,78601030.428074%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C429.00CALL429.00$49.10 / 135$51.36 / 2050033.691462%1.000000-0.0003880.0000010.0000000.082273
XSP10Jan22P429.00PUT429.00$0.02 / 950$0.04 / 1,8180031.016282%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C428.00CALL428.00$50.10 / 135$52.36 / 2050024.771550%1.000000-0.0003870.0000010.0000000.082082
XSP10Jan22P428.00PUT428.00$0.01 / 1,657$0.04 / 1,7860030.990750%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C427.00CALL427.00$51.10 / 135$53.36 / 2050034.954856%1.000000-0.0003860.0000010.0000000.081890
XSP10Jan22P427.00PUT427.00$2.00$0.01 / 1,657$0.04 / 1,8180431.565764%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C426.00CALL426.00$52.10 / 135$54.36 / 2050035.249582%1.000000-0.0003850.0000010.0000000.081698
XSP10Jan22P426.00PUT426.00$0.01 / 1,657$0.04 / 1,8180032.141668%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C425.00CALL425.00$54.20$53.10 / 135$55.36 / 2050330.416226%1.000000-0.0003840.0000010.0000000.081506
XSP10Jan22P425.00PUT425.00$0.35$0.01 / 1,657$0.04 / 1,8180232.718298%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C424.00CALL424.00$54.10 / 135$56.36 / 2050036.508925%1.000000-0.0003830.0000010.0000000.081315
XSP10Jan22P424.00PUT424.00$0.01 / 1,657$0.04 / 1,8180033.293369%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C423.00CALL423.00$55.10 / 135$57.36 / 2050037.138926%1.000000-0.0003820.0000010.0000000.081123
XSP10Jan22P423.00PUT423.00$0.01 / 1,657$0.03 / 1610033.110497%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C422.00CALL422.00$56.09 / 135$58.36 / 2050037.767114%1.000000-0.0003820.0000010.0000000.080931
XSP10Jan22P422.00PUT422.00$0.01 / 1,657$0.03 / 1,2110033.677213%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C421.00CALL421.00$57.09 / 135$59.36 / 2050039.106187%1.000000-0.0003810.0000010.0000000.080739
XSP10Jan22P421.00PUT421.00$1.28$0.01 / 1,657$0.03 / 1,8180334.247214%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C420.00CALL420.00$58.09 / 135$60.36 / 2050037.227018%1.000000-0.0003800.0000010.0000000.080547
XSP10Jan22C418.00CALL418.00$60.07 / 135$62.33 / 1350038.443905%1.000000-0.0003780.0000010.0000000.080164
XSP10Jan22P418.00PUT418.00$0.01 / 1,550$0.03 / 1,8180035.954487%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C416.00CALL416.00$62.09 / 135$64.36 / 2050041.561079%1.000000-0.0003760.0000010.0000000.079780
XSP10Jan22P416.00PUT416.00$0.01 / 950$0.03 / 1,8180037.096428%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C415.00CALL415.00$63.09 / 135$65.36 / 2050042.198581%1.000000-0.0003750.0000010.0000000.079589
XSP10Jan22P415.00PUT415.00$0.05$0.03 / 1,8180239.248636%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C414.00CALL414.00$64.09 / 135$66.35 / 2050042.415365%1.000000-0.0003740.0000010.0000000.079397
XSP10Jan22P414.00PUT414.00$0.03 / 1,8180039.840848%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C412.00CALL412.00$66.07 / 135$68.33 / 1350044.104193%1.000000-0.0003720.0000010.0000000.079013
XSP10Jan22P412.00PUT412.00$0.11$0.01 / 2$0.03 / 1,7860239.389126%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C410.00CALL410.00$62.75$68.09 / 135$70.35 / 2050144.475681%1.000000-0.0003710.0000010.0000000.078630
XSP10Jan22P410.00PUT410.00$0.11$0.01 / 1$0.02 / 16101739.446958%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C405.00CALL405.00$67.57$73.06 / 135$75.33 / 1350748.119051%1.000000-0.0003660.0000010.0000000.077671
XSP10Jan22P405.00PUT405.00$0.65$0.02 / 1,7110743.431243%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C400.00CALL400.00$78.08 / 135$80.35 / 2050050.797689%1.000000-0.0003620.0000010.0000000.076712
XSP10Jan22P400.00PUT400.00$1.00$0.02 / 1,8180746.342852%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C395.00CALL395.00$83.08 / 70$85.32 / 135000.000000%1.000000-0.0003570.0000010.0000000.075753
XSP10Jan22P395.00PUT395.00$0.62$0.02 / 1,8180449.279895%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C390.00CALL390.00$88.07 / 135$90.34 / 2050052.563703%1.000000-0.0003530.0000010.0000000.074794
XSP10Jan22P390.00PUT390.00$0.77$0.02 / 1,8180752.243260%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C385.00CALL385.00$93.07 / 135$95.34 / 2050059.131079%1.000000-0.0003480.0000010.0000000.073835
XSP10Jan22P385.00PUT385.00$0.02 / 1,8180055.230533%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C380.00CALL380.00$98.07 / 135$100.34 / 2050062.351343%1.000000-0.0003440.0000010.0000000.072876
XSP10Jan22P380.00PUT380.00$0.02 / 1,8180058.247002%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C375.00CALL375.00$103.07 / 135$105.34 / 2050066.358970%1.000000-0.0003390.0000010.0000000.071917
XSP10Jan22P375.00PUT375.00$0.02 / 1,8180061.293792%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C370.00CALL370.00$108.07 / 135$110.33 / 2050068.024608%1.000000-0.0003350.0000010.0000000.070958
XSP10Jan22P370.00PUT370.00$0.01 / 1,0550060.625596%-0.0000010.0000000.0000010.0000000.000000