XSP.IN Option Chain

End of day data from January 6, 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
XSP10Jan22P469.00PUT469.00$2.28$2.22 / 119$2.29 / 1193081611.640478%-0.465576-0.3131960.0503610.218457-0.030341
XSP10Jan22P468.00PUT468.00$1.66$1.86 / 136$1.93 / 136208411.986751%-0.415506-0.3073330.0494110.214337-0.027059
XSP10Jan22P471.00PUT471.00$2.56$3.12 / 102$3.22 / 10215928210.995910%-0.566239-0.3099130.0498500.216244-0.036960
XSP10Jan22P467.00PUT467.00$1.60$1.56 / 153$1.63 / 153116312.363383%-0.366671-0.2967200.0476990.206911-0.023863
XSP10Jan22P473.00PUT473.00$4.08$3.23 / 10$5.55 / 10802110.517391%-0.662370-0.2877090.0463020.200851-0.043314
XSP10Jan22C469.00CALL469.00$3.81$2.86 / 102$2.93 / 10279211.754456%0.534424-0.3142240.0503610.2184570.033905
XSP10Jan22C471.00CALL471.00$2.53$1.76 / 119$1.84 / 11973111.065264%0.433761-0.3109450.0498500.2162440.027560
XSP10Jan22C474.00CALL474.00$1.28$0.67 / 497$0.73 / 497571310.180710%0.293013-0.2717580.0435820.1890520.018652
XSP10Jan22C475.00CALL475.00$0.79$0.44 / 629$0.50 / 52350219.899775%0.251427-0.2518090.0403860.1751890.016013
XSP10Jan22P462.00PUT462.00$0.92$0.60 / 663$0.65 / 54043813.896658%-0.163248-0.1943900.0312360.135497-0.010596
XSP10Jan22C472.00CALL472.00$1.92$1.33 / 153$1.39 / 15341210.751235%0.384758-0.3020160.0484250.2100600.024463
XSP10Jan22C470.00CALL470.00$3.20$2.28 / 119$2.34 / 11940611.386248%0.483911-0.3150890.0505080.2190950.030724
XSP10Jan22P472.00PUT472.00$4.03$2.73 / 10$4.78 / 10356410.801170%-0.615242-0.3009810.0484250.210060-0.040194
XSP10Jan22C484.00CALL484.00$0.18$0.03 / 1,624241111.617650%0.036978-0.0638300.0102420.0444270.002363
XSP10Jan22P470.00PUT470.00$2.29$2.64 / 119$2.72 / 119232111.318425%-0.516089-0.3140590.0505080.219095-0.033658
XSP10Jan22C477.00CALL477.00$0.34$0.19 / 761$0.22 / 661191149.662289%0.178781-0.2063920.0331060.1436100.011397
XSP10Jan22P466.00PUT466.00$1.36$1.30 / 187$1.36 / 1871914312.682424%-0.319808-0.2818310.0453000.196507-0.020800
XSP10Jan22C476.00CALL476.00$0.68$0.30 / 442$0.34 / 86117139.812253%0.213265-0.2297350.0368480.1598430.013589
XSP10Jan22C473.00CALL473.00$1.53$0.97 / 204$1.02 / 304142910.462475%0.337630-0.2887450.0463020.2008510.021480
XSP10Jan22P465.00PUT465.00$1.21$1.08 / 430$1.14 / 321141713.019887%-0.275567-0.2633220.0423220.183585-0.017912
XSP10Jan22C480.00CALL480.00$0.11$0.04 / 1,099$0.06 / 99910259.531388%0.097992-0.1365670.0219090.0950390.006254
XSP10Jan22P420.00PUT420.00$0.03$0.02 / 1,65797935.431359%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P455.00PUT455.00$0.17$0.14 / 1,031$0.17 / 1,42581815.845858%-0.029402-0.0527800.0084790.036779-0.001904
XSP10Jan22P445.00PUT445.00$0.16$0.03 / 850$0.05 / 1,65781420.054330%-0.000659-0.0018100.0002910.001261-0.000043
XSP10Jan22C478.00CALL478.00$0.48$0.11 / 1,292$0.15 / 1,2927149.581454%0.148096-0.1826020.0292920.1270640.009445
XSP10Jan22C466.00CALL466.00$5.75$3.95 / 10$5.91 / 107312.603033%0.680192-0.2828520.0453000.1965070.043035
XSP10Jan22C479.00CALL479.00$0.37$0.07 / 848$0.10 / 1,4586309.623069%0.121205-0.1591140.0255250.1107260.007733
XSP10Jan22C487.00CALL487.00$0.02$0.33 / 1505820.571623%0.015598-0.0309250.0049620.0215260.000997
XSP10Jan22C486.00CALL486.00$0.18$0.02 / 1,6245612.322641%0.021064-0.0399500.0064100.0278070.001347
XSP10Jan22P461.00PUT461.00$0.43$0.49 / 795$0.53 / 4085414.148135%-0.133472-0.1698820.0272960.118407-0.008660
XSP10Jan22P476.00PUT476.00$6.13$5.46 / 32$8.03 / 3241910.167195%-0.786735-0.2286920.0368480.159843-0.051615
XSP10Jan22P459.00PUT459.00$0.46$0.32 / 1,060$0.36 / 94441314.678928%-0.085525-0.1232890.0198080.085924-0.005545
XSP10Jan22P456.00PUT456.00$0.17$0.17 / 1,297$0.20 / 1,3594215.493179%-0.039287-0.0669820.0107600.046677-0.002545
XSP10Jan22P464.00PUT464.00$0.73$0.89 / 497$0.95 / 35531013.323324%-0.234483-0.2419900.0388900.168699-0.015234
XSP10Jan22C504.00CALL504.00$0.01$0.01 / 1,6242821.704316%0.000014-0.0000470.0000080.0000330.000001
XSP10Jan22C482.00CALL482.00$0.26$0.01 / 1,624$0.04 / 1,6242229.978281%0.061720-0.0961780.0154310.0669380.003942
XSP10Jan22C481.00CALL481.00$0.38$0.02 / 1,624$0.05 / 1,624279.741722%0.078254-0.1154660.0185250.0803580.004996
XSP10Jan22P463.00PUT463.00$0.74$0.74 / 306$0.79 / 5962613.651192%-0.196957-0.2187130.0351470.152461-0.012790
XSP10Jan22P451.00PUT451.00$0.10$0.06 / 1,624$0.09 / 1,62421017.137569%-0.007866-0.0170360.0027360.011870-0.000509
XSP10Jan22P448.00PUT448.00$0.10$0.04 / 1,657$0.06 / 1,2502318.403134%-0.002460-0.0060340.0009690.004204-0.000159
XSP10Jan22C491.00CALL491.00$0.16$0.01 / 1,0331514.348083%0.004129-0.0096250.0015450.0067000.000264
XSP10Jan22C485.00CALL485.00$0.03$0.02 / 1,6241811.670854%0.028086-0.0508670.0081620.0354050.001795
XSP10Jan22P481.00PUT481.00$10.65$10.28 / 32$12.67 / 321911.369453%-0.921746-0.1144120.0185250.080358-0.060894
XSP10Jan22P477.00PUT477.00$7.84$6.30 / 32$8.88 / 32129.664889%-0.821219-0.2053460.0331060.143610-0.053945
XSP10Jan22C462.00CALL462.00$9.35$6.93 / 10$9.43 / 321113.430140%0.836752-0.1954030.0312360.1354970.052691
XSP10Jan22P460.00PUT460.00$0.55$0.40 / 776$0.44 / 92811814.445807%-0.107609-0.1459640.0234520.101731-0.006979
XSP10Jan22P450.00PUT450.00$0.21$0.05 / 1,657$0.08 / 1,65711617.548156%-0.005430-0.0122760.0019720.008553-0.000351
XSP10Jan22P434.00PUT434.00$0.06$0.01 / 1,657$0.03 / 1,6571425.910983%-0.000001-0.0000050.0000010.0000030.000000
XSP10Jan22P412.00PUT412.00$0.02$0.01 / 1$0.02 / 1,6571239.779241%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P410.00PUT410.00$0.02$0.02 / 1,65711742.290165%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C570.00CALL570.00$0.01 / 1,6240054.044482%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P570.00PUT570.00$99.24 / 32$101.63 / 320063.011630%-1.0000000.0012490.0000010.000000-0.078081
XSP10Jan22C560.00CALL560.00$0.32 / 1500073.141925%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P560.00PUT560.00$89.24 / 32$91.63 / 320057.885143%-1.0000000.0012270.0000010.000000-0.076711
XSP10Jan22C550.00CALL550.00$0.01 / 1,6240044.912047%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P550.00PUT550.00$79.24 / 32$81.63 / 320052.613855%-1.0000000.0012050.0000010.000000-0.075342
XSP10Jan22C540.00CALL540.00$0.32 / 1500060.326326%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P540.00PUT540.00$69.24 / 32$71.64 / 320047.684797%-1.0000000.0011840.0000010.000000-0.073972
XSP10Jan22C535.00CALL535.00$0.01 / 1,6240037.723080%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P535.00PUT535.00$64.24 / 32$66.64 / 320044.879655%-1.0000000.0011730.0000010.000000-0.073287
XSP10Jan22C530.00CALL530.00$0.01 / 1,6240035.258381%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P530.00PUT530.00$59.24 / 32$61.64 / 320042.032169%-1.0000000.0011620.0000010.000000-0.072602
XSP10Jan22C525.00CALL525.00$0.32 / 1500050.080808%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P525.00PUT525.00$54.24 / 32$56.64 / 320039.129112%-1.0000000.0011510.0000010.000000-0.071917
XSP10Jan22C520.00CALL520.00$0.01 / 1,6240030.194957%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P520.00PUT520.00$49.24 / 32$51.64 / 320036.174582%-1.0000000.0011400.0000010.000000-0.071232
XSP10Jan22C518.00CALL518.00$0.01 / 1,6240029.161586%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P518.00PUT518.00$47.24 / 32$49.64 / 320034.976111%-1.0000000.0011350.0000010.000000-0.070958
XSP10Jan22C516.00CALL516.00$0.32 / 1500043.619712%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P516.00PUT516.00$45.24 / 32$47.64 / 320033.770868%-1.0000000.0011310.0000010.000000-0.070684
XSP10Jan22C515.00CALL515.00$0.01 / 1,6240027.597214%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P515.00PUT515.00$44.24 / 32$46.64 / 320033.162321%-1.0000000.0011290.0000010.000000-0.070547
XSP10Jan22C514.00CALL514.00$0.01 / 1,6240027.072468%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P514.00PUT514.00$43.24 / 32$45.64 / 320032.551976%-1.0000000.0011260.0000010.000000-0.070410
XSP10Jan22C512.00CALL512.00$0.01 / 1,6240026.013789%0.000001-0.0000010.0000010.0000000.000000
XSP10Jan22P512.00PUT512.00$41.24 / 32$43.64 / 320031.321265%-1.0000000.0011220.0000010.000000-0.070136
XSP10Jan22C510.00CALL510.00$0.01 / 1,6240024.951533%0.000001-0.0000020.0000010.0000010.000000
XSP10Jan22P510.00PUT510.00$39.24 / 32$41.64 / 320030.084462%-1.0000000.0011160.0000010.000001-0.069862
XSP10Jan22C508.00CALL508.00$0.01 / 1,6240023.877849%0.000002-0.0000060.0000010.0000040.000000
XSP10Jan22P508.00PUT508.00$37.24 / 32$39.64 / 320028.836448%-0.9999980.0011080.0000010.000004-0.069588
XSP10Jan22C506.00CALL506.00$0.01 / 1,6240022.795534%0.000005-0.0000170.0000030.0000120.000000
XSP10Jan22P506.00PUT506.00$35.24 / 32$37.64 / 320027.572644%-0.9999950.0010920.0000030.000012-0.069314
XSP10Jan22C505.00CALL505.00$0.01 / 1,6240022.250155%0.000008-0.0000290.0000050.0000200.000001
XSP10Jan22P505.00PUT505.00$41.23$34.24 / 32$36.64 / 320126.937733%-0.9999920.0010780.0000050.000020-0.069177
XSP10Jan22P504.00PUT504.00$33.24 / 32$35.64 / 320026.300165%-0.9999860.0010570.0000080.000033-0.069039
XSP10Jan22C502.00CALL502.00$0.01$0.01 / 1,6240420.603201%0.000038-0.0001240.0000200.0000860.000002
XSP10Jan22P502.00PUT502.00$31.24 / 32$33.64 / 320025.012457%-0.9999620.0009760.0000200.000086-0.068764
XSP10Jan22C500.00CALL500.00$0.01 / 1,6240019.491605%0.000099-0.0003090.0000500.0002150.000006
XSP10Jan22P500.00PUT500.00$29.24 / 32$31.64 / 320023.712383%-0.9999010.0007870.0000500.000215-0.068486
XSP10Jan22C498.00CALL498.00$0.01 / 1,6240018.368823%0.000247-0.0007300.0001170.0005080.000016
XSP10Jan22P498.00PUT498.00$27.24 / 32$29.64 / 320022.397838%-0.9997530.0003620.0001170.000508-0.068203
XSP10Jan22C496.00CALL496.00$0.01 / 1,6240017.236128%0.000589-0.0016330.0002620.0011370.000038
XSP10Jan22P496.00PUT496.00$25.24 / 32$27.64 / 320021.066616%-0.999411-0.0005450.0002620.001137-0.067907
XSP10Jan22C495.00CALL495.00$0.01 / 1,6240016.665024%0.000892-0.0023930.0003840.0016660.000057
XSP10Jan22P495.00PUT495.00$24.24 / 32$26.64 / 320020.396197%-0.999108-0.0013080.0003840.001666-0.067750
XSP10Jan22C494.00CALL494.00$0.01$0.01 / 1,5330116.089434%0.001333-0.0034600.0005550.0024090.000085
XSP10Jan22P494.00PUT494.00$23.24 / 32$25.64 / 320019.721954%-0.998667-0.0023770.0005550.002409-0.067585
XSP10Jan22C493.00CALL493.00$0.02$0.01 / 1,4330515.510671%0.001968-0.0049340.0007920.0034350.000126
XSP10Jan22P493.00PUT493.00$22.24 / 32$24.63 / 320018.795170%-0.998032-0.0038530.0007920.003435-0.067407
XSP10Jan22C492.00CALL492.00$0.02$0.01 / 1,2330814.932262%0.002869-0.0069390.0011140.0048310.000184
XSP10Jan22P492.00PUT492.00$21.24 / 32$23.63 / 320018.118780%-0.997131-0.0058610.0011140.004831-0.067213
XSP10Jan22P491.00PUT491.00$20.24 / 32$22.64 / 320017.669482%-0.995871-0.0085480.0015450.006700-0.066995
XSP10Jan22C490.00CALL490.00$0.01$0.01 / 83301413.761466%0.005868-0.0131630.0021120.0091630.000375
XSP10Jan22P490.00PUT490.00$17.28$19.24 / 32$21.64 / 3201516.974751%-0.994132-0.0120890.0021120.009163-0.066747
XSP10Jan22C489.00CALL489.00$0.05$0.02 / 1,6240714.237559%0.008233-0.0177490.0028480.0123550.000527
XSP10Jan22P489.00PUT489.00$18.24 / 32$20.64 / 320016.276647%-0.991767-0.0166780.0028480.012355-0.066459
XSP10Jan22C488.00CALL488.00$0.17$0.02 / 1,62401813.603458%0.011404-0.0235970.0037860.0164250.000729
XSP10Jan22P488.00PUT488.00$17.24 / 32$19.64 / 320015.571910%-0.988596-0.0225270.0037860.016425-0.066119
XSP10Jan22P487.00PUT487.00$16.20 / 32$18.59 / 320012.014056%-0.984402-0.0298570.0049620.021526-0.065714
XSP10Jan22P486.00PUT486.00$7.90$15.25 / 32$17.64 / 3201014.329346%-0.978936-0.0388840.0064100.027807-0.065228
XSP10Jan22P485.00PUT485.00$14.25 / 32$16.65 / 320013.770863%-0.971914-0.0498040.0081620.035405-0.064642
XSP10Jan22P484.00PUT484.00$13.25 / 32$15.65 / 320013.028995%-0.963022-0.0627690.0102420.044427-0.063938
XSP10Jan22C483.00CALL483.00$0.62$0.34 / 1500517.023513%0.048075-0.0789320.0126640.0549370.003071
XSP10Jan22P483.00PUT483.00$5.14$12.26 / 32$14.65 / 320012.421993%-0.951925-0.0778740.0126640.054937-0.063092
XSP10Jan22P482.00PUT482.00$4.45$11.26 / 32$13.66 / 320411.793699%-0.938280-0.0951220.0154310.066938-0.062085
XSP10Jan22P480.00PUT480.00$9.16$9.24 / 32$11.74 / 3201610.869455%-0.902008-0.1355150.0219090.095039-0.059498
XSP10Jan22P479.00PUT479.00$7.16$8.25 / 32$10.79 / 3203410.549842%-0.878795-0.1580640.0255250.110726-0.057883
XSP10Jan22P478.00PUT478.00$6.37$7.24 / 32$9.80 / 320379.663937%-0.851904-0.1815540.0292920.127064-0.056034
XSP10Jan22P475.00PUT475.00$1.38$4.64 / 32$7.19 / 320810.334908%-0.748573-0.2507680.0403860.175189-0.049055
XSP10Jan22P474.00PUT474.00$4.59$3.82 / 10$6.32 / 3201310.089255%-0.706987-0.2707190.0435820.189052-0.046279
XSP10Jan22C468.00CALL468.00$3.50 / 85$3.58 / 850012.127351%0.584494-0.3083580.0494110.2143370.037050
XSP10Jan22C467.00CALL467.00$6.29$3.31 / 10$5.09 / 100412.313665%0.633329-0.2977440.0476990.2069110.040109
XSP10Jan22C465.00CALL465.00$4.64 / 10$6.77 / 100012.905879%0.724433-0.2643410.0423220.1835850.045786
XSP10Jan22C464.00CALL464.00$11.34$5.37 / 10$7.66 / 100913.198796%0.765517-0.2430070.0388900.1686990.048327
XSP10Jan22C463.00CALL463.00$10.00$6.13 / 10$8.56 / 320113.410111%0.803043-0.2197280.0351470.1524610.050634
XSP10Jan22C461.00CALL461.00$7.86 / 32$10.39 / 320014.147688%0.866528-0.1708920.0272960.1184070.054490
XSP10Jan22C460.00CALL460.00$13.21$8.72 / 32$11.25 / 320213.946531%0.892391-0.1469720.0234520.1017310.056034
XSP10Jan22C459.00CALL459.00$9.64 / 32$12.18 / 320014.159292%0.914475-0.1242950.0198080.0859240.057331
XSP10Jan22C458.00CALL458.00$10.57 / 32$13.11 / 320014.237637%0.933013-0.1033650.0164450.0713360.058398
XSP10Jan22P458.00PUT458.00$0.82$0.26 / 995$0.29 / 5950414.916025%-0.066987-0.1023610.0164450.071336-0.004341
XSP10Jan22C457.00CALL457.00$11.52 / 32$14.06 / 320014.399701%0.948309-0.0845290.0134190.0582080.059253
XSP10Jan22P457.00PUT457.00$0.11$0.21 / 1,259$0.24 / 1,259014915.196041%-0.051691-0.0835280.0134190.058208-0.003349
XSP10Jan22C456.00CALL456.00$23.19$12.53 / 32$15.06 / 320115.407474%0.960713-0.0679810.0107600.0466770.059921
XSP10Jan22C455.00CALL455.00$13.46 / 32$15.99 / 320014.865282%0.970598-0.0537770.0084790.0367790.060424
XSP10Jan22C454.00CALL454.00$25.12$14.43 / 32$16.95 / 320114.734906%0.978338-0.0418570.0065640.0284730.060789
XSP10Jan22P454.00PUT454.00$0.13$0.11 / 1,491$0.14 / 1,4910416.078702%-0.021662-0.0408620.0065640.028473-0.001402
XSP10Jan22C453.00CALL453.00$15.42 / 32$17.93 / 320015.009801%0.984293-0.0320710.0049920.0216550.061038
XSP10Jan22P453.00PUT453.00$0.57$0.09 / 1,524$0.12 / 1,52401216.427826%-0.015707-0.0310780.0049920.021655-0.001017
XSP10Jan22C452.00CALL452.00$16.41 / 32$18.91 / 320015.142629%0.988793-0.0242090.0037290.0161780.061192
XSP10Jan22P452.00PUT452.00$0.31$0.08 / 1,016$0.10 / 1,01601516.825045%-0.011207-0.0232180.0037290.016178-0.000725
XSP10Jan22C451.00CALL451.00$17.40 / 32$19.89 / 320015.052834%0.992134-0.0180250.0027360.0118700.061271
XSP10Jan22C450.00CALL450.00$18.39 / 32$20.87 / 320014.511479%0.994570-0.0132620.0019720.0085530.061292
XSP10Jan22C449.00CALL449.00$19.39 / 32$21.86 / 320014.531974%0.996314-0.0096700.0013950.0060520.061268
XSP10Jan22P449.00PUT449.00$0.53$0.04 / 1,657$0.07 / 1,6570517.888062%-0.003686-0.0086860.0013950.006052-0.000238
XSP10Jan22C448.00CALL448.00$20.39 / 32$22.85 / 320014.183227%0.997540-0.0070160.0009690.0042040.061210
XSP10Jan22C447.00CALL447.00$21.38 / 32$23.83 / 320016.428334%0.998386-0.0050950.0006610.0028670.061128
XSP10Jan22P447.00PUT447.00$1.10$0.03 / 1,657$0.06 / 1,6570118.882456%-0.001614-0.0041150.0006610.002867-0.000104
XSP10Jan22C446.00CALL446.00$22.38 / 32$24.83 / 320016.380593%0.998960-0.0037320.0004420.0019190.061028
XSP10Jan22P446.00PUT446.00$0.04$0.03 / 1,657$0.05 / 1,0500219.324191%-0.001040-0.0027550.0004420.001919-0.000067
XSP10Jan22C445.00CALL445.00$23.38 / 32$25.83 / 320020.557031%0.999341-0.0027850.0002910.0012610.060916
XSP10Jan22C444.00CALL444.00$24.38 / 32$26.82 / 320021.009367%0.999590-0.0021400.0001870.0008130.060795
XSP10Jan22P444.00PUT444.00$3.62$0.02 / 1,657$0.05 / 1,657035020.433830%-0.000410-0.0011670.0001870.000813-0.000027
XSP10Jan22C443.00CALL443.00$25.40 / 32$27.79 / 320013.288160%0.999749-0.0017090.0001190.0005140.060668
XSP10Jan22P443.00PUT443.00$0.35$0.02 / 1,657$0.04 / 8500620.757122%-0.000251-0.0007380.0001190.000514-0.000016
XSP10Jan22C442.00CALL442.00$26.33 / 32$28.72 / 320022.153463%0.999850-0.0014270.0000740.0003190.060538
XSP10Jan22P442.00PUT442.00$0.36$0.02 / 1,657$0.04 / 1,6570321.462868%-0.000150-0.0004580.0000740.000319-0.000010
XSP10Jan22C441.00CALL441.00$27.39 / 32$29.78 / 320022.503325%0.999911-0.0012460.0000450.0001940.060405
XSP10Jan22P441.00PUT441.00$0.51$0.02 / 950$0.04 / 1,6570622.172330%-0.000089-0.0002790.0000450.000194-0.000006
XSP10Jan22C440.00CALL440.00$33.18$28.40 / 32$30.78 / 320120.571280%0.999949-0.0011310.0000270.0001160.060270
XSP10Jan22P440.00PUT440.00$0.21$0.01 / 1,657$0.04 / 1,65705722.393232%-0.000051-0.0001670.0000270.000116-0.000003
XSP10Jan22C439.00CALL439.00$29.39 / 32$31.78 / 320023.506274%0.999971-0.0010600.0000160.0000680.060134
XSP10Jan22P439.00PUT439.00$0.46$0.01 / 1,657$0.04 / 1,6570223.091422%-0.000029-0.0000980.0000160.000068-0.000002
XSP10Jan22C438.00CALL438.00$30.39 / 32$32.78 / 320030.821169%0.999984-0.0010160.0000090.0000390.059998
XSP10Jan22P438.00PUT438.00$0.19$0.01 / 1,657$0.04 / 1,65701023.780336%-0.000016-0.0000560.0000090.000039-0.000001
XSP10Jan22C437.00CALL437.00$31.39 / 32$33.78 / 320023.808027%0.999991-0.0009890.0000050.0000220.059862
XSP10Jan22P437.00PUT437.00$0.01 / 1,657$0.04 / 1,6570024.475808%-0.000009-0.0000320.0000050.000022-0.000001
XSP10Jan22C436.00CALL436.00$43.25$32.38 / 32$34.77 / 320124.490580%0.999995-0.0009730.0000030.0000120.059725
XSP10Jan22P436.00PUT436.00$2.83$0.01 / 1,657$0.03 / 8500424.553749%-0.000005-0.0000170.0000030.0000120.000000
XSP10Jan22C435.00CALL435.00$33.38 / 32$35.77 / 320025.170583%0.999997-0.0009630.0000020.0000070.059588
XSP10Jan22P435.00PUT435.00$0.01 / 1,657$0.03 / 1,2500025.232426%-0.000003-0.0000090.0000020.0000070.000000
XSP10Jan22C434.00CALL434.00$34.38 / 32$36.77 / 320025.851611%0.999999-0.0009560.0000010.0000030.059451
XSP10Jan22C433.00CALL433.00$35.43 / 32$37.82 / 320024.842197%0.999999-0.0009520.0000010.0000020.059314
XSP10Jan22P433.00PUT433.00$0.01 / 1,250$0.03 / 1,6570026.589580%-0.000001-0.0000030.0000010.0000020.000000
XSP10Jan22C432.00CALL432.00$36.38 / 32$38.77 / 320027.213975%1.000000-0.0009480.0000010.0000010.059177
XSP10Jan22P432.00PUT432.00$0.03 / 1,6570028.519772%-0.000001-0.0000010.0000010.0000010.000000
XSP10Jan22C431.00CALL431.00$37.38 / 32$39.77 / 320026.044613%1.000000-0.0009450.0000010.0000000.059040
XSP10Jan22P431.00PUT431.00$2.60$0.03 / 1,6570129.221769%-0.000001-0.0000010.0000010.0000000.000000
XSP10Jan22C430.00CALL430.00$38.37 / 32$40.76 / 320026.688131%1.000000-0.0009430.0000010.0000000.058903
XSP10Jan22P430.00PUT430.00$0.34$0.34 / 15001042.442039%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C429.00CALL429.00$39.37 / 32$41.76 / 320037.586841%1.000000-0.0009400.0000010.0000000.058766
XSP10Jan22P429.00PUT429.00$0.03$0.02 / 10$0.03 / 1,65702030.016087%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C428.00CALL428.00$40.37 / 32$42.76 / 320038.551694%1.000000-0.0009380.0000010.0000000.058629
XSP10Jan22P428.00PUT428.00$0.02 / 8500029.984634%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C427.00CALL427.00$41.38 / 32$43.77 / 320028.623954%1.000000-0.0009360.0000010.0000000.058493
XSP10Jan22P427.00PUT427.00$2.00$0.02 / 1,2500430.663258%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C426.00CALL426.00$42.37 / 32$44.77 / 320029.271723%1.000000-0.0009340.0000010.0000000.058356
XSP10Jan22P426.00PUT426.00$0.34 / 1500046.129696%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C425.00CALL425.00$54.20$43.37 / 32$45.77 / 320329.917453%1.000000-0.0009320.0000010.0000000.058219
XSP10Jan22P425.00PUT425.00$0.35$0.02 / 1,6570232.026147%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C424.00CALL424.00$44.37 / 32$46.77 / 320030.565590%1.000000-0.0009290.0000010.0000000.058082
XSP10Jan22P424.00PUT424.00$0.34 / 1500047.972715%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C423.00CALL423.00$45.37 / 32$47.77 / 320031.213943%1.000000-0.0009270.0000010.0000000.057945
XSP10Jan22P423.00PUT423.00$0.02 / 1,6570033.385243%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C422.00CALL422.00$46.37 / 32$48.76 / 320031.861149%1.000000-0.0009250.0000010.0000000.057808
XSP10Jan22P422.00PUT422.00$0.34 / 1500049.810231%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C421.00CALL421.00$47.37 / 32$49.76 / 320032.512356%1.000000-0.0009230.0000010.0000000.057671
XSP10Jan22P421.00PUT421.00$1.28$0.34 / 1500350.729883%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C420.00CALL420.00$48.42 / 32$50.81 / 320025.998081%1.000000-0.0009210.0000010.0000000.057534
XSP10Jan22C418.00CALL418.00$50.37 / 32$52.76 / 320040.675306%1.000000-0.0009160.0000010.0000000.057260
XSP10Jan22P418.00PUT418.00$0.02 / 1,6570036.797748%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C416.00CALL416.00$52.37 / 32$54.76 / 320028.204139%1.000000-0.0009120.0000010.0000000.056986
XSP10Jan22P416.00PUT416.00$0.02 / 1,6570038.165186%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C415.00CALL415.00$53.37 / 32$55.76 / 320042.911817%1.000000-0.0009100.0000010.0000000.056849
XSP10Jan22P415.00PUT415.00$0.05$0.02 / 1,6570238.853299%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C414.00CALL414.00$54.36 / 32$56.76 / 320029.350644%1.000000-0.0009070.0000010.0000000.056712
XSP10Jan22P414.00PUT414.00$0.02 / 1,6570039.538219%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C412.00CALL412.00$56.36 / 32$58.75 / 320030.500102%1.000000-0.0009030.0000010.0000000.056438
XSP10Jan22C410.00CALL410.00$62.75$58.36 / 32$60.76 / 320131.655339%1.000000-0.0008990.0000010.0000000.056164
XSP10Jan22C405.00CALL405.00$67.57$63.36 / 32$65.76 / 320734.572972%1.000000-0.0008880.0000010.0000000.055479
XSP10Jan22P405.00PUT405.00$0.65$0.01 / 8500742.884499%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C400.00CALL400.00$68.36 / 32$70.76 / 320061.415732%1.000000-0.0008770.0000010.0000000.054794
XSP10Jan22P400.00PUT400.00$1.00$0.01 / 1,0500746.180350%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C395.00CALL395.00$73.36 / 32$75.76 / 320055.255065%1.000000-0.0008660.0000010.0000000.054109
XSP10Jan22P395.00PUT395.00$0.62$0.32 / 1500474.060625%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C390.00CALL390.00$78.41 / 32$80.80 / 320069.230964%1.000000-0.0008550.0000010.0000000.053424
XSP10Jan22P390.00PUT390.00$0.77$0.01 / 1,6570752.851175%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C385.00CALL385.00$83.36 / 32$85.75 / 320064.185975%1.000000-0.0008440.0000010.0000000.052739
XSP10Jan22P385.00PUT385.00$0.01 / 1,6570056.228580%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C380.00CALL380.00$88.41 / 32$90.80 / 320077.664494%1.000000-0.0008330.0000010.0000000.052054
XSP10Jan22P380.00PUT380.00$0.01 / 1,6570059.638456%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C375.00CALL375.00$93.36 / 32$95.75 / 320080.616601%1.000000-0.0008220.0000010.0000000.051369
XSP10Jan22P375.00PUT375.00$0.01 / 1,6570063.080449%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C370.00CALL370.00$98.36 / 32$100.75 / 320080.330871%1.000000-0.0008110.0000010.0000000.050684
XSP10Jan22P370.00PUT370.00$0.01 / 1,6570066.557665%-0.0000010.0000000.0000010.0000000.000000