XSP.IN Option Chain

End of day data from January 7, 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
XSP10Jan22P466.00PUT466.00$0.94$0.92 / 170$0.97 / 1701381368.513377%-0.400523-0.3369120.0553390.189222-0.020749
XSP10Jan22P460.00PUT460.00$0.15$0.13 / 846$0.16 / 1,2591201810.489079%-0.131385-0.1858770.0305140.104336-0.006785
XSP10Jan22P465.00PUT465.00$0.66$0.69 / 221$0.74 / 430105148.953077%-0.346104-0.3216140.0528200.180606-0.017918
XSP10Jan22P468.00PUT468.00$1.62$1.59 / 119$1.65 / 11964117.511093%-0.513887-0.3474520.0570900.195208-0.026661
XSP10Jan22C472.00CALL472.00$0.24$0.22 / 608$0.26 / 79534417.674286%0.272663-0.2903690.0475770.1626810.013848
XSP10Jan22C473.00CALL473.00$0.12$0.12 / 1,061$0.15 / 1,09331277.630745%0.227679-0.2638300.0432330.1478250.011569
XSP10Jan22P464.00PUT464.00$0.47$0.51 / 389$0.55 / 28929129.304771%-0.294586-0.3006650.0493740.168823-0.015242
XSP10Jan22P463.00PUT463.00$0.36$0.37 / 663$0.41 / 3402979.640833%-0.246822-0.2752360.0451930.154530-0.012764
XSP10Jan22P459.00PUT459.00$0.09$0.09 / 814$0.12 / 1,392271510.797523%-0.102826-0.1562260.0256450.087688-0.005308
XSP10Jan22C470.00CALL470.00$0.90$0.66 / 287$0.71 / 18726408.036200%0.374331-0.3312650.0542660.1855530.018990
XSP10Jan22C471.00CALL471.00$0.38$0.39 / 489$0.43 / 28924747.770164%0.321775-0.3132700.0513250.1754940.016333
XSP10Jan22C474.00CALL474.00$0.17$0.06 / 1,359$0.09 / 1,35922707.667794%0.187284-0.2350130.0385130.1316890.009521
XSP10Jan22C475.00CALL475.00$0.08$0.03 / 1,491$0.06 / 1,49121237.860736%0.151719-0.2052630.0336400.1150260.007716
XSP10Jan22C469.00CALL469.00$1.33$1.02 / 136$1.14 / 13620818.421441%0.429455-0.3432940.0562290.1922650.021772
XSP10Jan22C465.00CALL465.00$4.52$2.46 / 38$4.88 / 3817010.466366%0.653896-0.3227610.0528200.1806060.033040
XSP10Jan22P475.00PUT475.00$7.04$5.88 / 38$8.37 / 381686.296436%-0.848281-0.2040920.0336400.115026-0.044338
XSP10Jan22P474.00PUT474.00$6.18$4.88 / 38$7.42 / 3815136.973272%-0.812716-0.2338450.0385130.131689-0.042424
XSP10Jan22P476.00PUT476.00$7.25$6.91 / 38$9.30 / 3813157.687293%-0.878985-0.1746320.0288140.098525-0.046007
XSP10Jan22P470.00PUT470.00$2.83$1.56 / 38$4.00 / 3812236.784237%-0.625669-0.3301060.0542660.185553-0.032517
XSP10Jan22P473.00PUT473.00$4.55$3.92 / 38$6.49 / 3811927.006405%-0.772321-0.2626630.0432330.147825-0.040266
XSP10Jan22C480.00CALL480.00$0.40$0.02 / 1,624102510.809174%0.041784-0.0779850.0127840.0437120.002129
XSP10Jan22P471.00PUT471.00$3.53$2.21 / 38$4.72 / 38103695.747466%-0.678225-0.3121090.0513250.175494-0.035283
XSP10Jan22P469.00PUT469.00$1.90$0.99 / 38$3.33 / 38101307.257095%-0.570545-0.3421370.0562290.192265-0.029625
XSP10Jan22P450.00PUT450.00$0.03$0.03 / 1,657101716.157951%-0.004774-0.0121070.0019870.006794-0.000246
XSP10Jan22C479.00CALL479.00$0.02$0.02 / 1,62493010.051844%0.055840-0.0983440.0161210.0551210.002844
XSP10Jan22P461.00PUT461.00$0.19$0.19 / 561$0.22 / 1,0938810.243030%-0.164920-0.2164390.0355330.121499-0.008520
XSP10Jan22P435.00PUT435.00$0.02$0.02 / 1,6578026.873951%-0.000001-0.0000030.0000010.0000010.000000
XSP10Jan22C466.00CALL466.00$3.59$1.69 / 38$4.07 / 38799.786069%0.599477-0.3380610.0553390.1892220.030319
XSP10Jan22P462.00PUT462.00$0.33$0.27 / 459$0.30 / 4596489.962143%-0.203460-0.2466840.0405020.138488-0.010516
XSP10Jan22P445.00PUT445.00$0.02$0.02 / 1,05061219.221346%-0.000419-0.0013160.0002160.000738-0.000022
XSP10Jan22C489.00CALL489.00$0.01$0.01 / 1,6245716.044427%0.001468-0.0041780.0006850.0023420.000075
XSP10Jan22C484.00CALL484.00$0.02$0.01 / 93353212.700948%0.011124-0.0255410.0041870.0143180.000567
XSP10Jan22C478.00CALL478.00$0.03$0.03 / 1,6245169.824216%0.073428-0.1216740.0199440.0681950.003739
XSP10Jan22P446.00PUT446.00$0.02$0.02 / 9505218.453337%-0.000712-0.0021500.0003530.001206-0.000037
XSP10Jan22P444.00PUT444.00$0.01$0.02 / 1,150535019.991380%-0.000241-0.0007870.0001290.000441-0.000012
XSP10Jan22C477.00CALL477.00$0.03$0.01 / 1,624$0.03 / 1,43341118.505767%0.095018-0.1476760.0242050.0827650.004836
XSP10Jan22P477.00PUT477.00$8.14$7.90 / 38$10.29 / 384210.372857%-0.904982-0.1465000.0242050.082765-0.047437
XSP10Jan22C476.00CALL476.00$0.08$0.02 / 1,624$0.04 / 1,624468.192931%0.121015-0.1758060.0288140.0985250.006157
XSP10Jan22P458.00PUT458.00$0.12$0.06 / 1,524$0.09 / 1,5244411.078108%-0.079023-0.1284870.0210900.072115-0.004078
XSP10Jan22P478.00PUT478.00$9.60$8.89 / 38$11.28 / 383377.584297%-0.926572-0.1204960.0199440.068195-0.048644
XSP10Jan22C467.00CALL467.00$3.13$2.19 / 102$2.25 / 102349.458842%0.543175-0.3468400.0567900.1941810.027495
XSP10Jan22C464.00CALL464.00$6.00$3.25 / 38$5.72 / 383911.013492%0.705414-0.3018090.0493740.1688230.035607
XSP10Jan22P455.00PUT455.00$0.03$0.02 / 1,657$0.04 / 1,45032312.060245%-0.032028-0.0626650.0102850.035167-0.001651
XSP10Jan22C410.00CALL410.00$57.41$56.73 / 38$59.12 / 383161.902978%1.000000-0.0010110.0000010.0000000.044931
XSP10Jan22P480.00PUT480.00$10.53$10.88 / 38$13.27 / 3821611.978811%-0.958216-0.0768010.0127840.043712-0.050474
XSP10Jan22P467.00PUT467.00$1.66$1.21 / 136$1.27 / 13621188.027464%-0.456825-0.3456890.0567900.194181-0.023683
XSP10Jan22P457.00PUT457.00$0.19$0.05 / 2$0.07 / 1,591214911.568027%-0.059610-0.1033910.0169700.058026-0.003075
XSP10Jan22C482.00CALL482.00$0.01$0.02 / 1,62412212.298438%0.022279-0.0463330.0075960.0259720.001136
XSP10Jan22C481.00CALL481.00$0.01$0.02 / 1,6241811.557908%0.030761-0.0606790.0099470.0340130.001568
XSP10Jan22P481.00PUT481.00$10.65$11.88 / 38$14.27 / 3811010.622026%-0.969239-0.0594930.0099470.034013-0.051144
XSP10Jan22C468.00CALL468.00$2.14$1.57 / 119$1.63 / 119108.924370%0.486113-0.3486060.0570900.1952080.024626
XSP10Jan22C463.00CALL463.00$5.84$4.09 / 38$6.58 / 381111.523549%0.753178-0.2763770.0451930.1545300.037975
XSP10Jan22P453.00PUT453.00$0.05$0.01 / 1,657$0.03 / 1,25011213.004268%-0.015904-0.0347450.0057020.019497-0.000820
XSP10Jan22P452.00PUT452.00$0.11$0.01 / 1,657$0.03 / 1,65711513.789683%-0.010872-0.0250130.0041050.014036-0.000560
XSP10Jan22P448.00PUT448.00$0.07$0.03 / 1,6571117.776932%-0.001926-0.0053450.0008770.002999-0.000099
XSP10Jan22P431.00PUT431.00$0.02$0.02 / 1,6571129.923242%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P414.00PUT414.00$0.01$0.01 / 1,3501040.168263%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P412.00PUT412.00$0.01$0.01 / 1,5501241.624659%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C570.00CALL570.00$0.01 / 1,6240061.596867%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P570.00PUT570.00$100.88 / 38$103.27 / 380063.242824%-1.0000000.0014050.0000010.000000-0.062465
XSP10Jan22C560.00CALL560.00$0.01 / 1,6240056.569039%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P560.00PUT560.00$90.88 / 38$93.27 / 380070.242246%-1.0000000.0013810.0000010.000000-0.061369
XSP10Jan22C550.00CALL550.00$0.01 / 1,6240051.406594%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P550.00PUT550.00$80.88 / 38$83.27 / 380064.021265%-1.0000000.0013560.0000010.000000-0.060273
XSP10Jan22C540.00CALL540.00$0.01 / 1,6240046.097263%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P540.00PUT540.00$70.88 / 38$73.27 / 380057.974491%-1.0000000.0013310.0000010.000000-0.059177
XSP10Jan22C535.00CALL535.00$0.01 / 1,6240043.387104%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P535.00PUT535.00$65.88 / 38$68.27 / 380054.669594%-1.0000000.0013190.0000010.000000-0.058630
XSP10Jan22C530.00CALL530.00$0.01 / 1,6240040.631462%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P530.00PUT530.00$60.88 / 38$63.27 / 380051.308463%-1.0000000.0013070.0000010.000000-0.058082
XSP10Jan22C525.00CALL525.00$0.01 / 1,6240037.836746%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P525.00PUT525.00$55.88 / 38$58.27 / 380047.882474%-1.0000000.0012950.0000010.000000-0.057534
XSP10Jan22C520.00CALL520.00$0.01 / 1,6240034.988436%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P520.00PUT520.00$50.88 / 38$53.27 / 380044.391138%-1.0000000.0012820.0000010.000000-0.056986
XSP10Jan22C518.00CALL518.00$0.01 / 1,6240033.838350%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P518.00PUT518.00$48.88 / 38$51.27 / 380034.526323%-1.0000000.0012770.0000010.000000-0.056767
XSP10Jan22C516.00CALL516.00$0.01 / 1,6240032.678860%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P516.00PUT516.00$46.88 / 38$49.27 / 380041.548423%-1.0000000.0012720.0000010.000000-0.056547
XSP10Jan22C515.00CALL515.00$0.01 / 1,6240032.095556%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P515.00PUT515.00$45.88 / 38$48.27 / 380040.831032%-1.0000000.0012700.0000010.000000-0.056438
XSP10Jan22C514.00CALL514.00$0.01 / 1,6240031.510800%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P514.00PUT514.00$44.88 / 38$47.27 / 380039.827208%-1.0000000.0012670.0000010.000000-0.056328
XSP10Jan22C512.00CALL512.00$0.01 / 1,6240030.333246%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P512.00PUT512.00$42.88 / 38$45.27 / 380038.383741%-1.0000000.0012620.0000010.000000-0.056109
XSP10Jan22C510.00CALL510.00$0.01 / 1,6240029.146256%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P510.00PUT510.00$40.88 / 38$43.27 / 380036.926050%-1.0000000.0012580.0000010.000000-0.055890
XSP10Jan22C508.00CALL508.00$0.01 / 1,6240027.954435%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P508.00PUT508.00$38.88 / 38$41.27 / 380035.455972%-1.0000000.0012530.0000010.000000-0.055671
XSP10Jan22C506.00CALL506.00$0.01 / 1,6240026.747075%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P506.00PUT506.00$36.88 / 38$39.27 / 380033.968857%-1.0000000.0012470.0000010.000000-0.055452
XSP10Jan22C505.00CALL505.00$0.01 / 1,6240026.140867%0.000001-0.0000010.0000010.0000000.000000
XSP10Jan22P505.00PUT505.00$41.23$35.88 / 38$38.27 / 380133.219463%-1.0000000.0012450.0000010.000000-0.055342
XSP10Jan22C504.00CALL504.00$0.01$0.01 / 1,6240825.532870%0.000001-0.0000010.0000010.0000010.000000
XSP10Jan22P504.00PUT504.00$34.88 / 38$37.27 / 380032.468260%-1.0000000.0012410.0000010.000001-0.055232
XSP10Jan22C502.00CALL502.00$0.01$0.01 / 1,6240424.306549%0.000001-0.0000050.0000010.0000030.000000
XSP10Jan22P502.00PUT502.00$32.88 / 38$35.27 / 380030.951491%-0.9999990.0012330.0000010.000003-0.055013
XSP10Jan22C500.00CALL500.00$0.01 / 1,6240023.068251%0.000004-0.0000160.0000030.0000090.000000
XSP10Jan22P500.00PUT500.00$30.88 / 38$33.27 / 380029.421509%-0.9999960.0012160.0000030.000009-0.054794
XSP10Jan22C498.00CALL498.00$0.01 / 1,6240021.822514%0.000014-0.0000520.0000090.0000290.000001
XSP10Jan22P498.00PUT498.00$28.88 / 38$31.27 / 380027.869710%-0.9999860.0011760.0000090.000029-0.054574
XSP10Jan22C496.00CALL496.00$0.01 / 1,6240020.562659%0.000043-0.0001570.0000260.0000880.000002
XSP10Jan22P496.00PUT496.00$26.88 / 38$29.27 / 380026.301418%-0.9999570.0010660.0000260.000088-0.054353
XSP10Jan22C495.00CALL495.00$0.01 / 1,6240019.927901%0.000075-0.0002640.0000430.0001480.000004
XSP10Jan22P495.00PUT495.00$25.88 / 38$28.27 / 380025.510324%-0.9999250.0009570.0000430.000148-0.054242
XSP10Jan22C494.00CALL494.00$0.01$0.01 / 1,6240119.290247%0.000128-0.0004370.0000720.0002450.000007
XSP10Jan22P494.00PUT494.00$24.88 / 38$27.27 / 380024.712578%-0.9998720.0007810.0000720.000245-0.054130
XSP10Jan22C493.00CALL493.00$0.02$0.01 / 1,6240518.647577%0.000216-0.0007100.0001160.0003980.000011
XSP10Jan22P493.00PUT493.00$23.88 / 38$26.27 / 380023.911206%-0.9997840.0005050.0001160.000398-0.054016
XSP10Jan22C492.00CALL492.00$0.02$0.01 / 1,6240818.003863%0.000357-0.0011360.0001860.0006370.000018
XSP10Jan22P492.00PUT492.00$22.88 / 38$25.27 / 380023.103102%-0.9996430.0000770.0001860.000637-0.053899
XSP10Jan22C491.00CALL491.00$0.16$0.01 / 1,6240417.355295%0.000582-0.0017850.0002930.0010010.000030
XSP10Jan22P491.00PUT491.00$21.88 / 38$24.27 / 380022.288814%-0.999418-0.0005740.0002930.001001-0.053778
XSP10Jan22C490.00CALL490.00$0.01$0.01 / 1,62401416.703127%0.000932-0.0027550.0004520.0015450.000048
XSP10Jan22P490.00PUT490.00$17.28$20.88 / 38$23.27 / 3801521.472300%-0.999068-0.0015470.0004520.001545-0.053651
XSP10Jan22P489.00PUT489.00$19.88 / 38$22.27 / 380020.645493%-0.998532-0.0029720.0006850.002342-0.053514
XSP10Jan22C488.00CALL488.00$0.17$0.01 / 1,62401815.385867%0.002275-0.0062230.0010200.0034890.000116
XSP10Jan22P488.00PUT488.00$18.88 / 38$21.27 / 380019.813447%-0.997725-0.0050190.0010200.003489-0.053363
XSP10Jan22C487.00CALL487.00$0.02$0.01 / 1,6240814.722601%0.003468-0.0091020.0014920.0051030.000177
XSP10Jan22P487.00PUT487.00$17.88 / 38$20.27 / 380018.974736%-0.996532-0.0079020.0014920.005103-0.053192
XSP10Jan22C486.00CALL486.00$0.18$0.01 / 1,4330514.053747%0.005199-0.0130760.0021440.0073300.000265
XSP10Jan22P486.00PUT486.00$7.90$16.88 / 38$19.27 / 3801018.123767%-0.994801-0.0118770.0021440.007330-0.052995
XSP10Jan22C485.00CALL485.00$0.03$0.01 / 1,1330713.379438%0.007668-0.0184430.0030240.0103390.000391
XSP10Jan22P485.00PUT485.00$15.88 / 38$18.27 / 380017.271317%-0.992332-0.0172480.0030240.010339-0.052759
XSP10Jan22P484.00PUT484.00$14.88 / 38$17.27 / 380016.408603%-0.988876-0.0243480.0041870.014318-0.052473
XSP10Jan22C483.00CALL483.00$0.62$0.02 / 1,6240513.033989%0.015872-0.0347220.0056920.0194640.000809
XSP10Jan22P483.00PUT483.00$5.14$13.88 / 38$16.27 / 380015.677585%-0.984128-0.0335310.0056920.019464-0.052122
XSP10Jan22P482.00PUT482.00$4.45$12.88 / 38$15.27 / 380411.111660%-0.977721-0.0451440.0075960.025972-0.051686
XSP10Jan22P479.00PUT479.00$7.16$9.89 / 38$12.28 / 380349.207102%-0.944160-0.0971630.0161210.055121-0.049649
XSP10Jan22P472.00PUT472.00$4.03$3.02 / 38$5.57 / 380606.963365%-0.727337-0.2892050.0475770.162681-0.037877
XSP10Jan22C462.00CALL462.00$9.35$4.97 / 38$7.49 / 380212.141671%0.796540-0.2478230.0405020.1384880.040113
XSP10Jan22C461.00CALL461.00$5.87 / 38$8.41 / 380012.698862%0.835080-0.2175750.0355330.1214990.042000
XSP10Jan22C460.00CALL460.00$13.21$6.82 / 38$9.35 / 380213.436152%0.868615-0.1870110.0305140.1043360.043626
XSP10Jan22C459.00CALL459.00$7.78 / 38$10.31 / 380014.223118%0.897174-0.1573580.0256450.0876880.044993
XSP10Jan22C458.00CALL458.00$8.76 / 38$11.27 / 380015.046284%0.920977-0.1296170.0210900.0721150.046113
XSP10Jan22C457.00CALL457.00$9.75 / 38$12.25 / 380016.004050%0.940390-0.1045180.0169700.0580260.047007
XSP10Jan22C456.00CALL456.00$23.19$10.75 / 38$13.23 / 380116.996273%0.955881-0.0825120.0133580.0456760.047697
XSP10Jan22P456.00PUT456.00$0.17$0.03 / 1,657$0.05 / 1,6570511.708031%-0.044119-0.0813880.0133580.045676-0.002275
XSP10Jan22C455.00CALL455.00$11.73 / 38$14.19 / 380017.652292%0.967972-0.0637870.0102850.0351670.048211
XSP10Jan22C454.00CALL454.00$25.12$12.73 / 38$15.18 / 380118.658022%0.977203-0.0483070.0077440.0264800.048578
XSP10Jan22P454.00PUT454.00$0.13$0.01 / 1,657$0.04 / 1,6570412.574116%-0.022797-0.0471870.0077440.026480-0.001175
XSP10Jan22C453.00CALL453.00$13.78 / 38$16.17 / 380020.070928%0.984096-0.0358620.0057020.0194970.048824
XSP10Jan22C452.00CALL452.00$14.76 / 38$17.14 / 380020.713057%0.989128-0.0261270.0041050.0140360.048974
XSP10Jan22C451.00CALL451.00$15.75 / 38$18.14 / 380021.673306%0.992720-0.0187140.0028890.0098770.049049
XSP10Jan22P451.00PUT451.00$0.10$0.01 / 850$0.03 / 1,65701214.572238%-0.007280-0.0176020.0028890.009877-0.000375
XSP10Jan22C450.00CALL450.00$16.75 / 38$19.14 / 380022.722041%0.995226-0.0132170.0019870.0067940.049069
XSP10Jan22C449.00CALL449.00$17.75 / 38$20.14 / 380023.763550%0.996935-0.0092450.0013350.0045660.049047
XSP10Jan22P449.00PUT449.00$0.53$0.03 / 1,6570516.967699%-0.003065-0.0081380.0013350.004566-0.000158
XSP10Jan22C448.00CALL448.00$18.75 / 38$21.14 / 380024.799844%0.998074-0.0064500.0008770.0029990.048996
XSP10Jan22C447.00CALL447.00$19.75 / 38$22.14 / 380025.831311%0.998816-0.0045320.0005630.0019240.048925
XSP10Jan22P447.00PUT447.00$1.10$0.02 / 8500117.680066%-0.001184-0.0034300.0005630.001924-0.000061
XSP10Jan22C446.00CALL446.00$20.75 / 38$23.14 / 380026.859831%0.999288-0.0032490.0003530.0012060.048840
XSP10Jan22C445.00CALL445.00$21.75 / 38$24.14 / 380027.882073%0.999581-0.0024130.0002160.0007380.048745
XSP10Jan22C444.00CALL444.00$22.75 / 38$25.14 / 380028.902702%0.999759-0.0018810.0001290.0004410.048645
XSP10Jan22C443.00CALL443.00$23.75 / 38$26.13 / 380029.799479%0.999865-0.0015510.0000750.0002580.048541
XSP10Jan22P443.00PUT443.00$0.35$0.02 / 1,2500620.759209%-0.000135-0.0004590.0000750.000258-0.000007
XSP10Jan22C442.00CALL442.00$24.74 / 38$27.13 / 380030.686799%0.999926-0.0013510.0000430.0001470.048434
XSP10Jan22P442.00PUT442.00$0.36$0.02 / 1,4500321.527929%-0.000074-0.0002620.0000430.000147-0.000004
XSP10Jan22C441.00CALL441.00$25.74 / 38$28.13 / 380031.690589%0.999960-0.0012330.0000240.0000820.048326
XSP10Jan22P441.00PUT441.00$0.51$0.02 / 1,6500622.291914%-0.000040-0.0001450.0000240.000082-0.000002
XSP10Jan22C440.00CALL440.00$33.18$26.74 / 38$29.13 / 380132.695858%0.999979-0.0011640.0000130.0000440.048218
XSP10Jan22P440.00PUT440.00$0.21$0.02 / 1,65705723.054878%-0.000021-0.0000790.0000130.000044-0.000001
XSP10Jan22C439.00CALL439.00$27.74 / 38$30.13 / 380033.694842%0.999989-0.0011240.0000070.0000230.048109
XSP10Jan22P439.00PUT439.00$0.46$0.02 / 1,6570223.821251%-0.000011-0.0000420.0000070.000023-0.000001
XSP10Jan22C438.00CALL438.00$28.74 / 38$31.13 / 380034.693114%0.999995-0.0011020.0000040.0000120.047999
XSP10Jan22P438.00PUT438.00$0.19$0.02 / 1,65701024.586262%-0.000005-0.0000220.0000040.0000120.000000
XSP10Jan22C437.00CALL437.00$29.74 / 38$32.13 / 380035.689535%0.999997-0.0010880.0000020.0000060.047890
XSP10Jan22P437.00PUT437.00$0.02 / 1,6570025.348479%-0.000003-0.0000110.0000020.0000060.000000
XSP10Jan22C436.00CALL436.00$43.25$30.74 / 38$33.13 / 380136.684280%0.999999-0.0010800.0000010.0000030.047780
XSP10Jan22P436.00PUT436.00$2.83$0.02 / 1,6570426.111333%-0.000001-0.0000050.0000010.0000030.000000
XSP10Jan22C435.00CALL435.00$31.74 / 38$34.13 / 380037.677509%0.999999-0.0010750.0000010.0000010.047671
XSP10Jan22C434.00CALL434.00$32.73 / 38$35.13 / 380038.524141%1.000000-0.0010710.0000010.0000010.047561
XSP10Jan22P434.00PUT434.00$0.06$0.02 / 1,6570527.636441%-0.000001-0.0000010.0000010.0000010.000000
XSP10Jan22C433.00CALL433.00$33.73 / 38$36.13 / 380039.510999%1.000000-0.0010680.0000010.0000000.047452
XSP10Jan22P433.00PUT433.00$0.02 / 1,6570028.400781%-0.000001-0.0000010.0000010.0000000.000000
XSP10Jan22C432.00CALL432.00$34.73 / 38$37.13 / 380040.497100%1.000000-0.0010650.0000010.0000000.047342
XSP10Jan22P432.00PUT432.00$0.02 / 1,6570029.161522%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C431.00CALL431.00$35.73 / 38$38.12 / 380041.324558%1.000000-0.0010630.0000010.0000000.047232
XSP10Jan22C430.00CALL430.00$36.73 / 38$39.12 / 380042.306627%1.000000-0.0010600.0000010.0000000.047123
XSP10Jan22P430.00PUT430.00$0.34$0.02 / 1,65701030.683503%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C429.00CALL429.00$37.73 / 38$40.12 / 380043.290118%1.000000-0.0010580.0000010.0000000.047013
XSP10Jan22P429.00PUT429.00$0.03$0.02 / 1,65702031.447278%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C428.00CALL428.00$38.73 / 38$41.12 / 380044.268723%1.000000-0.0010550.0000010.0000000.046904
XSP10Jan22P428.00PUT428.00$0.02 / 1,6570032.207830%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C427.00CALL427.00$39.73 / 38$42.12 / 380045.248421%1.000000-0.0010530.0000010.0000000.046794
XSP10Jan22P427.00PUT427.00$2.00$0.02 / 1,6570432.970566%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C426.00CALL426.00$40.73 / 38$43.12 / 380046.228625%1.000000-0.0010500.0000010.0000000.046684
XSP10Jan22P426.00PUT426.00$0.02 / 1,6570033.734235%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C425.00CALL425.00$54.20$41.73 / 38$44.12 / 380347.206022%1.000000-0.0010480.0000010.0000000.046575
XSP10Jan22P425.00PUT425.00$0.35$0.02 / 1,6570234.498863%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C424.00CALL424.00$42.73 / 38$45.12 / 380048.186829%1.000000-0.0010450.0000010.0000000.046465
XSP10Jan22P424.00PUT424.00$0.02 / 1,6570035.261782%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C423.00CALL423.00$43.73 / 38$46.12 / 380049.164708%1.000000-0.0010430.0000010.0000000.046356
XSP10Jan22P423.00PUT423.00$0.02 / 1,6570036.026191%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C422.00CALL422.00$44.73 / 38$47.12 / 380050.145266%1.000000-0.0010410.0000010.0000000.046246
XSP10Jan22P422.00PUT422.00$0.02 / 1,6570036.791297%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C421.00CALL421.00$45.73 / 38$48.12 / 380051.123501%1.000000-0.0010380.0000010.0000000.046137
XSP10Jan22P421.00PUT421.00$1.28$0.02 / 1,6570337.555138%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C420.00CALL420.00$46.73 / 38$49.12 / 380052.101341%1.000000-0.0010360.0000010.0000000.046027
XSP10Jan22P420.00PUT420.00$0.03$0.02 / 1,65708838.319460%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C418.00CALL418.00$48.73 / 38$51.12 / 380054.059285%1.000000-0.0010310.0000010.0000000.045808
XSP10Jan22P418.00PUT418.00$0.01 / 8500037.264435%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C416.00CALL416.00$50.73 / 38$53.12 / 380056.018409%1.000000-0.0010260.0000010.0000000.045589
XSP10Jan22P416.00PUT416.00$0.01 / 1,0500038.712630%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C415.00CALL415.00$51.73 / 38$54.12 / 380056.997843%1.000000-0.0010230.0000010.0000000.045479
XSP10Jan22P415.00PUT415.00$0.05$0.01 / 1,1500239.442492%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C414.00CALL414.00$52.73 / 38$55.12 / 380057.977273%1.000000-0.0010210.0000010.0000000.045369
XSP10Jan22C412.00CALL412.00$54.73 / 38$57.12 / 380059.939417%1.000000-0.0010160.0000010.0000000.045150
XSP10Jan22P410.00PUT410.00$0.02$0.01 / 1,65701743.084629%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C405.00CALL405.00$67.57$61.73 / 38$64.12 / 380766.821908%1.000000-0.0009990.0000010.0000000.044383
XSP10Jan22P405.00PUT405.00$0.65$0.01 / 1,6570746.750305%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C400.00CALL400.00$66.73 / 38$69.12 / 380071.764825%1.000000-0.0009860.0000010.0000000.043835
XSP10Jan22P400.00PUT400.00$1.00$0.01 / 1,6570750.443445%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C395.00CALL395.00$71.73 / 38$74.12 / 380076.729543%1.000000-0.0009740.0000010.0000000.043287
XSP10Jan22P395.00PUT395.00$0.62$0.01 / 1,6570454.163086%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C390.00CALL390.00$76.73 / 38$79.12 / 380081.724858%1.000000-0.0009620.0000010.0000000.042739
XSP10Jan22P390.00PUT390.00$0.77$0.01 / 1,6570757.913033%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C385.00CALL385.00$81.73 / 38$84.12 / 380086.753347%1.000000-0.0009490.0000010.0000000.042191
XSP10Jan22P385.00PUT385.00$0.01 / 1,6570061.695155%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C380.00CALL380.00$86.73 / 38$89.12 / 380091.819047%1.000000-0.0009370.0000010.0000000.041643
XSP10Jan22P380.00PUT380.00$0.01 / 1,6570065.510938%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C375.00CALL375.00$91.73 / 38$94.12 / 380096.925367%1.000000-0.0009250.0000010.0000000.041095
XSP10Jan22P375.00PUT375.00$0.01 / 1,6570069.366967%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C370.00CALL370.00$96.73 / 38$99.12 / 3800102.074054%1.000000-0.0009120.0000010.0000000.040548
XSP10Jan22P370.00PUT370.00$0.01 / 1,6570073.259356%-0.0000010.0000000.0000010.0000000.000000