XSP.IN Option Chain

End of day data from January 10, 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
XSP10Jan22P457.00PUT457.00$0.01$0.01 / 1,6572715017.021347%-0.001716-0.0095690.0015900.001349-0.000022
XSP10Jan22P456.00PUT456.00$0.18$0.01 / 1,65714518.526559%-0.000639-0.0038660.0006420.000545-0.000008
XSP10Jan22P455.00PUT455.00$0.08$0.01 / 1,657172320.026983%-0.000219-0.0014290.0002370.000201-0.000003
XSP10Jan22P454.00PUT454.00$0.05$0.01 / 1,65716421.516679%-0.000069-0.0004830.0000800.000068-0.000001
XSP10Jan22P443.00PUT443.00$0.35$0.01 / 1,6570637.604683%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P435.00PUT435.00$0.02$0.01 / 1,6570849.137086%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P432.00PUT432.00$0.01 / 1,6570053.455583%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P431.00PUT431.00$0.02$0.01 / 1,6570154.893925%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P430.00PUT430.00$0.34$0.01 / 1,65701056.334223%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P423.00PUT423.00$0.01 / 1,6570066.427088%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P421.00PUT421.00$0.01$0.01 / 1,6573369.319298%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P410.00PUT410.00$0.02$0.01 / 1,65701785.317058%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P405.00PUT405.00$0.65$0.01 / 1,6570792.656728%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P400.00PUT400.00$1.00$0.01 / 1,65707100.042843%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P375.00PUT375.00$0.01 / 1,65700137.910342%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C570.00CALL570.00$0.01 / 1,62400124.023751%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C560.00CALL560.00$0.01 / 1,62400113.973093%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C550.00CALL550.00$0.01 / 1,62400103.655937%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C540.00CALL540.00$0.01 / 1,6240093.047957%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C530.00CALL530.00$0.01 / 1,6240082.124169%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C525.00CALL525.00$0.01 / 1,6240076.532724%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C516.00CALL516.00$0.01 / 1,6240066.230839%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C515.00CALL515.00$0.01 / 1,6240065.065536%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C514.00CALL514.00$0.01 / 1,6240063.895413%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C512.00CALL512.00$0.01 / 1,6240061.545866%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C508.00CALL508.00$0.01 / 1,6240056.788811%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C505.00CALL505.00$0.01 / 1,6240053.173011%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C500.00CALL500.00$0.01 / 1,6240047.041012%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C498.00CALL498.00$0.01 / 1,6240044.550073%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C495.00CALL495.00$0.01 / 1,6240040.766989%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C494.00CALL494.00$0.01$0.01 / 1,6240139.493325%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C493.00CALL493.00$0.02$0.01 / 1,6240538.216178%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C492.00CALL492.00$0.02$0.01 / 1,6240836.929642%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C484.00CALL484.00$0.02$0.01 / 1,62402726.354221%0.000001-0.0000070.0000010.0000010.000000
XSP10Jan22C482.00CALL482.00$0.01$0.01 / 1,62402223.621467%0.000011-0.0000850.0000140.0000120.000000
XSP10Jan22C475.00CALL475.00$0.01$0.01 / 1,624151913.635585%0.011498-0.0522310.0086740.0073580.000147
XSP10Jan22C474.00CALL474.00$0.02$0.01 / 1,62465912.141252%0.023305-0.0956180.0158790.0134690.000297
XSP10Jan22C506.00CALL506.00$4.80 / 15000176.750318%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C502.00CALL502.00$0.01$4.80 / 15004166.224068%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C496.00CALL496.00$4.80 / 15000149.803304%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C489.00CALL489.00$0.01$4.80 / 15002129.493640%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C486.00CALL486.00$0.18$4.80 / 15005120.318067%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C485.00CALL485.00$0.03$4.80 / 15007117.186571%0.000001-0.0000020.0000010.0000000.000000
XSP10Jan22C481.00CALL481.00$0.16$4.80 / 15028104.227240%0.000037-0.0002690.0000450.0000380.000000
XSP10Jan22C478.00CALL478.00$0.01$4.80 / 15011293.967707%0.000902-0.0053120.0008820.0007480.000012
XSP10Jan22C476.00CALL476.00$0.01$4.80 / 1501686.808534%0.005286-0.0263660.0043790.0037140.000067
XSP10Jan22C473.00CALL473.00$0.22$4.80 / 15032975.453798%0.044044-0.1616790.0268480.0227740.000562
XSP10Jan22C472.00CALL472.00$0.20$4.80 / 15014871.461349%0.077700-0.2523770.0419080.0355480.000991
XSP10Jan22P460.00PUT460.00$0.04$4.80 / 150936980.777538%-0.020406-0.0854220.0141930.012039-0.000262
XSP10Jan22P459.00PUT459.00$0.01$4.80 / 150882684.792442%-0.009684-0.0449520.0074690.006335-0.000124
XSP10Jan22P451.00PUT451.00$0.01$4.80 / 150612114.878654%-0.000001-0.0000110.0000020.0000020.000000
XSP10Jan22P450.00PUT450.00$0.57$4.80 / 1501127118.457497%-0.000001-0.0000030.0000010.0000000.000000
XSP10Jan22P449.00PUT449.00$0.53$4.80 / 15005122.006524%-0.000001-0.0000010.0000010.0000000.000000
XSP10Jan22P448.00PUT448.00$0.07$4.80 / 15002125.527797%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P440.00PUT440.00$0.21$4.80 / 150057152.929089%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P437.00PUT437.00$4.80 / 15000162.933436%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P434.00PUT434.00$0.06$4.80 / 15005172.828356%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P429.00PUT429.00$0.03$4.80 / 150020189.135177%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P426.00PUT426.00$4.80 / 15000198.828791%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P422.00PUT422.00$4.80 / 15000211.673892%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P418.00PUT418.00$4.80 / 15000224.448522%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P416.00PUT416.00$4.80 / 15000230.817048%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P415.00PUT415.00$0.05$4.80 / 15002233.997039%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P412.00PUT412.00$0.01$4.80 / 15002243.529184%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P385.00PUT385.00$4.80 / 15000329.247037%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P380.00PUT380.00$4.80 / 15000345.260932%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P439.00PUT439.00$0.46$4.80 / 5002156.277126%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P438.00PUT438.00$0.19$4.80 / 50010159.611620%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P462.00PUT462.00$0.08$0.10 / 20745013.849972%-0.071937-0.2378020.0395150.033518-0.000924
XSP10Jan22C468.00CALL468.00$0.16$0.01 / 101412.310193%0.391574-0.6668590.1107000.0938990.004984
XSP10Jan22P463.00PUT463.00$0.12$0.01 / 10111257.644801%-0.120900-0.3487540.0579550.049159-0.001553
XSP10Jan22P466.00PUT466.00$0.35$1.00 / 53927014.965684%-0.381629-0.6610150.1098740.093198-0.004908
XSP10Jan22P465.00PUT465.00$1.05$0.50 / 52567312.993816%-0.277479-0.5811430.0965860.081928-0.003567
XSP10Jan22P446.00PUT446.00$0.02$0.01 / 50733.255665%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P488.00PUT488.00$15.80 / 2$25.80 / 20043.751035%-1.0000000.0011770.0000010.000000-0.013370
XSP10Jan22P485.00PUT485.00$12.80 / 2$22.80 / 20038.700876%-1.0000000.0011680.0000010.000000-0.013288
XSP10Jan22P479.00PUT479.00$20.18$7.00 / 1$16.80 / 2343428.166446%-0.999666-0.0009680.0003530.000299-0.013119
XSP10Jan22P478.00PUT478.00$13.80$5.80 / 2$15.80 / 2373726.340240%-0.999098-0.0041600.0008820.000748-0.013084
XSP10Jan22P461.00PUT461.00$0.08$3.00 / 2541556.737698%-0.039787-0.1488150.0247270.020974-0.000511
XSP10Jan22C456.00CALL456.00$8.76$6.40 / 1$16.00 / 21128.860809%0.999361-0.0049660.0006420.0005450.012485
XSP10Jan22C455.00CALL455.00$7.40 / 1$17.20 / 20034.287730%0.999781-0.0025260.0002370.0002010.012463
XSP10Jan22C452.00CALL452.00$10.40 / 1$20.00 / 20037.079834%0.999995-0.0011320.0000070.0000060.012383
XSP10Jan22C450.00CALL450.00$12.40 / 1$22.00 / 20041.100791%1.000000-0.0010870.0000010.0000000.012329
XSP10Jan22C449.00CALL449.00$13.20 / 1$23.00 / 20037.003840%1.000000-0.0010830.0000010.0000000.012301
XSP10Jan22C448.00CALL448.00$14.40 / 1$24.00 / 20045.078005%1.000000-0.0010800.0000010.0000000.012274
XSP10Jan22C446.00CALL446.00$16.40 / 1$26.00 / 20049.018968%1.000000-0.0010750.0000010.0000000.012219
XSP10Jan22C444.00CALL444.00$18.20 / 2$28.20 / 20052.931613%1.000000-0.0010700.0000010.0000000.012164
XSP10Jan22P570.00PUT570.00$97.80 / 1$107.80 / 100156.780214%-1.0000000.0013740.0000010.000000-0.015616
XSP10Jan22P560.00PUT560.00$87.80 / 1$97.60 / 100144.670407%-1.0000000.0013500.0000010.000000-0.015342
XSP10Jan22P550.00PUT550.00$77.80 / 1$87.80 / 100132.197690%-1.0000000.0013260.0000010.000000-0.015068
XSP10Jan22P540.00PUT540.00$67.80 / 1$77.80 / 100119.336838%-1.0000000.0013020.0000010.000000-0.014794
XSP10Jan22C535.00CALL535.00$4.80 / 100245.739426%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P535.00PUT535.00$62.80 / 1$72.80 / 100105.011720%-1.0000000.0012900.0000010.000000-0.014657
XSP10Jan22P530.00PUT530.00$57.80 / 1$67.60 / 100106.043956%-1.0000000.0012780.0000010.000000-0.014521
XSP10Jan22P525.00PUT525.00$52.80 / 1$62.80 / 10092.768063%-1.0000000.0012660.0000010.000000-0.014384
XSP10Jan22C520.00CALL520.00$4.80 / 100211.462846%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P520.00PUT520.00$47.80 / 1$57.80 / 10092.264510%-1.0000000.0012540.0000010.000000-0.014247
XSP10Jan22C518.00CALL518.00$4.80 / 100206.683155%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P518.00PUT518.00$45.80 / 1$55.80 / 10083.460167%-1.0000000.0012490.0000010.000000-0.014192
XSP10Jan22P516.00PUT516.00$43.80 / 1$53.60 / 10086.600881%-1.0000000.0012440.0000010.000000-0.014137
XSP10Jan22P515.00PUT515.00$42.80 / 1$52.80 / 10078.957501%-1.0000000.0012420.0000010.000000-0.014110
XSP10Jan22P514.00PUT514.00$41.80 / 1$51.80 / 10083.733742%-1.0000000.0012390.0000010.000000-0.014082
XSP10Jan22P512.00PUT512.00$39.80 / 1$49.60 / 10080.842270%-1.0000000.0012340.0000010.000000-0.014027
XSP10Jan22C510.00CALL510.00$4.80 / 100186.985191%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P510.00PUT510.00$37.70 / 1$47.60 / 10077.922174%-1.0000000.0012300.0000010.000000-0.013973
XSP10Jan22P508.00PUT508.00$35.80 / 1$45.80 / 10074.980305%-1.0000000.0012250.0000010.000000-0.013918
XSP10Jan22P506.00PUT506.00$33.80 / 1$43.60 / 10072.008369%-1.0000000.0012200.0000010.000000-0.013863
XSP10Jan22P505.00PUT505.00$41.23$32.80 / 1$42.80 / 10170.512073%-1.0000000.0012180.0000010.000000-0.013836
XSP10Jan22C504.00CALL504.00$0.01$4.80 / 108171.525024%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P504.00PUT504.00$31.80 / 1$41.80 / 10069.007656%-1.0000000.0012150.0000010.000000-0.013808
XSP10Jan22P502.00PUT502.00$29.80 / 1$39.60 / 10065.975179%-1.0000000.0012100.0000010.000000-0.013753
XSP10Jan22P500.00PUT500.00$27.80 / 1$37.80 / 10062.911411%-1.0000000.0012050.0000010.000000-0.013699
XSP10Jan22P498.00PUT498.00$25.80 / 1$35.80 / 10059.818001%-1.0000000.0012010.0000010.000000-0.013644
XSP10Jan22P496.00PUT496.00$23.90 / 1$33.80 / 10056.685226%-1.0000000.0011960.0000010.000000-0.013589
XSP10Jan22P495.00PUT495.00$22.80 / 1$32.80 / 10050.666699%-1.0000000.0011930.0000010.000000-0.013562
XSP10Jan22P494.00PUT494.00$21.80 / 1$31.60 / 10053.516727%-1.0000000.0011910.0000010.000000-0.013534
XSP10Jan22P493.00PUT493.00$20.80 / 1$30.60 / 10047.674031%-1.0000000.0011890.0000010.000000-0.013507
XSP10Jan22P492.00PUT492.00$19.80 / 2$29.60 / 10050.305574%-1.0000000.0011860.0000010.000000-0.013479
XSP10Jan22C491.00CALL491.00$0.16$4.80 / 104135.441630%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P491.00PUT491.00$18.80 / 2$28.60 / 10048.682821%-1.0000000.0011840.0000010.000000-0.013452
XSP10Jan22C490.00CALL490.00$0.01$0.01 / 101434.333613%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P490.00PUT490.00$29.59$18.00 / 2$27.80 / 1151547.051824%-1.0000000.0011810.0000010.000000-0.013425
XSP10Jan22P489.00PUT489.00$17.00 / 2$26.80 / 10041.578213%-1.0000000.0011790.0000010.000000-0.013397
XSP10Jan22C488.00CALL488.00$0.17$4.80 / 1018126.471581%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C487.00CALL487.00$0.02$4.80 / 108123.415813%0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P487.00PUT487.00$14.80 / 2$24.60 / 10038.464402%-1.0000000.0011740.0000010.000000-0.013342
XSP10Jan22P486.00PUT486.00$7.90$13.80 / 2$23.60 / 101040.398336%-1.0000000.0011710.0000010.000000-0.013315
XSP10Jan22P484.00PUT484.00$12.00 / 2$21.80 / 10036.989052%-0.9999990.0011600.0000010.000001-0.013260
XSP10Jan22C483.00CALL483.00$0.62$0.24 / 10540.434736%0.000003-0.0000250.0000040.0000040.000000
XSP10Jan22P483.00PUT483.00$5.14$10.80 / 2$20.60 / 10032.092421%-0.9999970.0011390.0000040.000004-0.013233
XSP10Jan22P482.00PUT482.00$4.45$9.80 / 2$19.60 / 10433.516829%-0.9999890.0010770.0000140.000012-0.013205
XSP10Jan22P481.00PUT481.00$12.93$9.00 / 2$18.80 / 10931.752064%-0.9999630.0008910.0000450.000038-0.013178
XSP10Jan22C480.00CALL480.00$0.40$4.80 / 1025100.865178%0.000115-0.0007850.0001300.0001110.000001
XSP10Jan22P480.00PUT480.00$19.80$7.85 / 1$17.80 / 141429.970407%-0.9998850.0003720.0001300.000111-0.013149
XSP10Jan22C479.00CALL479.00$0.02$0.01 / 103219.429699%0.000334-0.0021220.0003530.0002990.000004
XSP10Jan22C477.00CALL477.00$0.03$0.01 / 1011416.567411%0.002263-0.0123050.0020440.0017330.000029
XSP10Jan22P477.00PUT477.00$12.80$5.00 / 1$14.60 / 13424.487859%-0.997737-0.0111550.0020440.001733-0.013040
XSP10Jan22P476.00PUT476.00$11.18$5.00 / 1$14.20 / 172234.340159%-0.994714-0.0252180.0043790.003714-0.012974
XSP10Jan22P475.00PUT475.00$10.69$5.00 / 1$13.20 / 1152239.469891%-0.988502-0.0510860.0086740.007358-0.012867
XSP10Jan22P474.00PUT474.00$9.68$5.00 / 1$12.20 / 1152843.097112%-0.976695-0.0944750.0158790.013469-0.012689
XSP10Jan22P473.00PUT473.00$10.89$4.26 / 1$9.06 / 118327.339552%-0.955956-0.1605380.0268480.022774-0.012397
XSP10Jan22P472.00PUT472.00$4.03$3.26 / 1$8.06 / 106024.486075%-0.922300-0.2512390.0419080.035548-0.011941
XSP10Jan22C471.00CALL471.00$0.02$4.80 / 1199367.345298%0.128135-0.3635030.0603580.0511980.001633
XSP10Jan22P471.00PUT471.00$9.37$2.26 / 1$7.06 / 1237521.515824%-0.871865-0.3623680.0603580.051198-0.011271
XSP10Jan22C470.00CALL470.00$0.90$4.80 / 105563.080990%0.197889-0.4828440.0801690.0680020.002522
XSP10Jan22P470.00PUT470.00$5.34$1.26 / 1$6.06 / 1153318.390178%-0.802111-0.4817110.0801690.068002-0.010355
XSP10Jan22C469.00CALL469.00$0.18$0.03 / 1171005.074219%0.286885-0.5911850.0981490.0832530.003654
XSP10Jan22P469.00PUT469.00$4.65$0.25 / 1$5.05 / 11213314.928647%-0.713115-0.5900540.0981490.083253-0.009195
XSP10Jan22P468.00PUT468.00$1.75$4.80 / 1302844.028630%-0.608426-0.6657300.1107000.093899-0.007838
XSP10Jan22C467.00CALL467.00$0.30$0.05 / 5$4.84 / 116724.912508%0.505061-0.6926530.1149630.0975150.006424
XSP10Jan22P467.00PUT467.00$2.80$4.80 / 11511849.380052%-0.494939-0.6915270.1149630.097515-0.006370
XSP10Jan22C466.00CALL466.00$0.34$4.80 / 165443.778158%0.618371-0.6621390.1098740.0931980.007859
XSP10Jan22C465.00CALL465.00$1.50$1.32 / 1$6.12 / 1961126.492856%0.722521-0.5822650.0965860.0819280.009173
XSP10Jan22C464.00CALL464.00$1.95$0.82 / 1$5.62 / 144911.305099%0.810600-0.4707930.0780540.0662080.010279
XSP10Jan22P464.00PUT464.00$0.31$1.94 / 1792033.248618%-0.189400-0.4696740.0780540.066208-0.002433
XSP10Jan22C463.00CALL463.00$2.30$3.30 / 132227.690590%0.879100-0.3498700.0579550.0491590.011132
XSP10Jan22C462.00CALL462.00$1.74$1.94 / 1$6.74 / 16729.099135%0.928063-0.2389150.0395150.0335180.011734
XSP10Jan22C461.00CALL461.00$3.80$2.94 / 1$7.74 / 138010.765493%0.960213-0.1499260.0247270.0209740.012119
XSP10Jan22C460.00CALL460.00$4.18$2.59 / 1$7.00 / 127212.892877%0.979594-0.0865310.0141930.0120390.012341
XSP10Jan22C459.00CALL459.00$1.66$4.94 / 1$9.74 / 17014.729272%0.990316-0.0460580.0074690.0063350.012451
XSP10Jan22C458.00CALL458.00$4.25$5.00 / 1$14.20 / 14034.018969%0.995755-0.0227780.0036010.0030540.012493
XSP10Jan22P458.00PUT458.00$0.01$4.80 / 161988.735717%-0.004245-0.0216730.0036010.003054-0.000054
XSP10Jan22C457.00CALL457.00$5.20 / 1$15.20 / 10026.756280%0.998284-0.0106710.0015900.0013490.012499
XSP10Jan22C454.00CALL454.00$10.76$8.20 / 1$18.20 / 11133.004474%0.999931-0.0015770.0000800.0000680.012437
XSP10Jan22C453.00CALL453.00$9.00 / 1$19.00 / 10026.887439%0.999980-0.0012410.0000250.0000210.012411
XSP10Jan22P453.00PUT453.00$0.11$4.80 / 11113107.621504%-0.000020-0.0001490.0000250.0000210.000000
XSP10Jan22P452.00PUT452.00$0.04$4.80 / 1116111.267584%-0.000005-0.0000420.0000070.0000060.000000
XSP10Jan22C451.00CALL451.00$11.20 / 1$21.20 / 10039.096323%0.999999-0.0010980.0000020.0000020.012356
XSP10Jan22C447.00CALL447.00$15.20 / 1$25.20 / 10047.053775%1.000000-0.0010780.0000010.0000000.012247
XSP10Jan22P447.00PUT447.00$1.10$4.80 / 101129.028370%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C445.00CALL445.00$17.20 / 1$27.20 / 10050.978658%1.000000-0.0010730.0000010.0000000.012192
XSP10Jan22P445.00PUT445.00$0.02$4.80 / 1012135.950838%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22P444.00PUT444.00$0.01$4.80 / 10350139.381965%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C443.00CALL443.00$19.20 / 1$29.20 / 10054.877690%1.000000-0.0010680.0000010.0000000.012137
XSP10Jan22C442.00CALL442.00$20.20 / 1$30.20 / 10056.818931%1.000000-0.0010660.0000010.0000000.012110
XSP10Jan22P442.00PUT442.00$0.36$4.80 / 103146.188629%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C441.00CALL441.00$21.20 / 1$31.20 / 10058.756343%1.000000-0.0010630.0000010.0000000.012082
XSP10Jan22P441.00PUT441.00$0.51$4.80 / 106149.566588%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C440.00CALL440.00$20.34$22.20 / 1$32.20 / 11160.684812%1.000000-0.0010610.0000010.0000000.012055
XSP10Jan22C439.00CALL439.00$23.20 / 1$33.20 / 10062.613894%1.000000-0.0010580.0000010.0000000.012027
XSP10Jan22C438.00CALL438.00$24.20 / 1$34.20 / 10064.536857%1.000000-0.0010560.0000010.0000000.012000
XSP10Jan22C437.00CALL437.00$25.20 / 1$35.20 / 10066.457227%1.000000-0.0010540.0000010.0000000.011973
XSP10Jan22C436.00CALL436.00$28.60$26.40 / 1$36.20 / 11174.172276%1.000000-0.0010510.0000010.0000000.011945
XSP10Jan22P436.00PUT436.00$2.83$4.80 / 104166.243383%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C435.00CALL435.00$27.20 / 1$37.20 / 10070.288931%1.000000-0.0010490.0000010.0000000.011918
XSP10Jan22C434.00CALL434.00$28.20 / 1$38.20 / 10072.199981%1.000000-0.0010460.0000010.0000000.011890
XSP10Jan22C433.00CALL433.00$29.20 / 1$39.20 / 10074.110004%1.000000-0.0010440.0000010.0000000.011863
XSP10Jan22P433.00PUT433.00$4.80 / 100176.105840%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C432.00CALL432.00$30.20 / 1$40.20 / 10076.017185%1.000000-0.0010420.0000010.0000000.011836
XSP10Jan22C431.00CALL431.00$31.40 / 1$41.20 / 10084.301463%1.000000-0.0010390.0000010.0000000.011808
XSP10Jan22C430.00CALL430.00$32.40 / 1$42.20 / 10086.320171%1.000000-0.0010370.0000010.0000000.011781
XSP10Jan22C429.00CALL429.00$33.20 / 1$43.20 / 10081.728774%1.000000-0.0010340.0000010.0000000.011753
XSP10Jan22C428.00CALL428.00$34.40 / 1$44.20 / 10090.351116%1.000000-0.0010320.0000010.0000000.011726
XSP10Jan22P428.00PUT428.00$4.80 / 100192.372885%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C427.00CALL427.00$35.20 / 1$45.20 / 10085.531838%1.000000-0.0010290.0000010.0000000.011699
XSP10Jan22P427.00PUT427.00$2.00$4.80 / 104195.603945%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C426.00CALL426.00$36.40 / 1$46.20 / 10094.377287%1.000000-0.0010270.0000010.0000000.011671
XSP10Jan22C425.00CALL425.00$39.80$37.20 / 1$47.20 / 13389.331132%1.000000-0.0010250.0000010.0000000.011644
XSP10Jan22P425.00PUT425.00$0.35$4.80 / 102202.047832%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C424.00CALL424.00$38.40 / 1$48.30 / 100101.372122%1.000000-0.0010220.0000010.0000000.011616
XSP10Jan22P424.00PUT424.00$4.80 / 100205.261455%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C423.00CALL423.00$39.20 / 1$49.20 / 10093.127564%1.000000-0.0010200.0000010.0000000.011589
XSP10Jan22C422.00CALL422.00$40.20 / 1$50.20 / 10095.028214%1.000000-0.0010170.0000010.0000000.011562
XSP10Jan22C421.00CALL421.00$41.20 / 1$51.20 / 10096.924082%1.000000-0.0010150.0000010.0000000.011534
XSP10Jan22C420.00CALL420.00$42.20 / 1$52.20 / 10098.823771%1.000000-0.0010130.0000010.0000000.011507
XSP10Jan22P420.00PUT420.00$0.03$4.80 / 1088218.068789%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C418.00CALL418.00$44.20 / 1$54.20 / 100102.619835%1.000000-0.0010080.0000010.0000000.011452
XSP10Jan22C416.00CALL416.00$46.20 / 1$56.20 / 100106.419015%1.000000-0.0010030.0000010.0000000.011397
XSP10Jan22C415.00CALL415.00$47.40 / 1$57.20 / 100116.478290%1.000000-0.0010010.0000010.0000000.011370
XSP10Jan22C414.00CALL414.00$48.20 / 1$58.20 / 100110.219601%1.000000-0.0009980.0000010.0000000.011342
XSP10Jan22P414.00PUT414.00$0.01$4.80 / 101237.174728%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C412.00CALL412.00$50.40 / 1$60.20 / 100122.510308%1.000000-0.0009930.0000010.0000000.011288
XSP10Jan22C410.00CALL410.00$50.46$52.20 / 1$62.20 / 144117.836175%1.000000-0.0009880.0000010.0000000.011233
XSP10Jan22C405.00CALL405.00$55.41$57.40 / 1$67.20 / 177136.618898%1.000000-0.0009760.0000010.0000000.011096
XSP10Jan22C400.00CALL400.00$62.20 / 1$72.20 / 100136.974482%1.000000-0.0009640.0000010.0000000.010959
XSP10Jan22C395.00CALL395.00$67.20 / 1$77.20 / 100146.614408%1.000000-0.0009520.0000010.0000000.010822
XSP10Jan22P395.00PUT395.00$0.62$4.80 / 104297.408989%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C390.00CALL390.00$72.40 / 1$82.30 / 100171.575883%1.000000-0.0009400.0000010.0000000.010685
XSP10Jan22P390.00PUT390.00$0.77$4.80 / 107313.301509%-0.0000010.0000000.0000010.0000000.000000
XSP10Jan22C385.00CALL385.00$77.20 / 1$87.20 / 100166.078177%1.000000-0.0009280.0000010.0000000.010548
XSP10Jan22C380.00CALL380.00$82.20 / 1$92.16 / 100172.999699%1.000000-0.0009160.0000010.0000000.010411
XSP10Jan22C375.00CALL375.00$87.00 / 1$97.00 / 100156.228573%1.000000-0.0009040.0000010.0000000.010274
XSP10Jan22C370.00CALL370.00$92.20 / 1$102.00 / 100175.671331%1.000000-0.0008920.0000010.0000000.010137
XSP10Jan22P370.00PUT370.00$4.80 / 100377.549025%-0.0000010.0000000.0000010.0000000.000000