XSP.IN Option Chain

End of day data from January 12, 2022 for XSP.IN options expired on January 12, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $397.38 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP12Jan22P472.00PUT472.00$0.17$0.06 / 53412222.699386%-0.423274-0.6607580.1159190.096864-0.005510
XSP12Jan22P473.00PUT473.00$0.26$0.20 / 102$0.27 / 102200220.978757%-0.540869-0.6695810.1174900.098176-0.007046
XSP12Jan22C475.00CALL475.00$0.01$0.01 / 1160184.755039%0.244141-0.5301950.0928950.0776240.003148
XSP12Jan22C473.00CALL473.00$0.05$0.02 / 10$4.80 / 1921926.186727%0.459131-0.6707470.1174900.0981760.005913
XSP12Jan22C474.00CALL474.00$2.00$4.00 / 135821247.025732%0.345262-0.6228140.1091110.0911740.004450
XSP12Jan22P471.00PUT471.00$0.13$2.20 / 1785429.923912%-0.311961-0.5970830.1047340.087517-0.004058
XSP12Jan22P470.00PUT470.00$0.05$2.00 / 3603731.965690%-0.215434-0.4937920.0866070.072370-0.002801
XSP12Jan22C472.00CALL472.00$0.65$0.51 / 1$5.31 / 1551226.125781%0.576726-0.6619220.1159190.0968640.007422
XSP12Jan22P469.00PUT469.00$0.02$4.80 / 14910865.689453%-0.138796-0.3735340.0655100.054741-0.001804
XSP12Jan22P474.00PUT474.00$1.95$0.50 / 1$3.50 / 2411812.143241%-0.654738-0.6216450.1091110.091174-0.008537
XSP12Jan22P460.00PUT460.00$0.01$4.80 / 13958101.257109%-0.000073-0.0004990.0000870.000073-0.000001
XSP12Jan22C469.00CALL469.00$3.42$2.00 / 2$6.80 / 1371421.308318%0.861204-0.3746900.0655100.0547410.011045
XSP12Jan22C468.00CALL468.00$4.38$2.67 / 1$7.47 / 1371819.548450%0.916885-0.2594680.0453000.0378530.011742
XSP12Jan22C471.00CALL471.00$3.85$0.34 / 87$5.14 / 1365718.289750%0.688039-0.5982440.1047340.0875170.008846
XSP12Jan22C477.00CALL477.00$0.01$4.80 / 1351368.151855%0.100100-0.2967220.0519960.0434480.001292
XSP12Jan22C470.00CALL470.00$2.24$0.67 / 1$5.47 / 1303213.825479%0.784566-0.4949500.0866070.0723700.010076
XSP12Jan22C476.00CALL476.00$0.01$2.00 / 13526734.532544%0.161742-0.4140200.0725460.0606200.002087
XSP12Jan22P462.00PUT462.00$0.02$4.80 / 1232993.813519%-0.000711-0.0041560.0007290.000609-0.000009
XSP12Jan22C480.00CALL480.00$0.03$0.01 / 1202712.575601%0.015453-0.0656300.0115020.0096110.000200
XSP12Jan22P475.00PUT475.00$3.12$4.80 / 1201635.320714%-0.755859-0.5290240.0928950.077624-0.009866
XSP12Jan22P468.00PUT468.00$0.09$0.14 / 135201313.950695%-0.083115-0.2583140.0453000.037853-0.001080
XSP12Jan22P467.00PUT467.00$0.01$0.01 / 1192010.114659%-0.046116-0.1632120.0286210.023916-0.000599
XSP12Jan22P465.00PUT465.00$0.01$4.80 / 1185082.239584%-0.011177-0.0495810.0086940.007265-0.000145
XSP12Jan22P466.00PUT466.00$0.01$1.50 / 136159440.482732%-0.023645-0.0941650.0165120.013798-0.000307
XSP12Jan22P476.00PUT476.00$4.22$0.53 / 1$5.33 / 1101010.281037%-0.838258-0.4128470.0725460.060620-0.010955
XSP12Jan22C478.00CALL478.00$0.01$1.00 / 13595829.551180%0.057740-0.1952780.0342210.0285950.000745
XSP12Jan22P447.00PUT447.00$0.01$4.80 / 1913146.440643%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C467.00CALL467.00$4.96$3.67 / 1$8.47 / 18622.237155%0.953884-0.1643640.0286210.0239160.012196
XSP12Jan22C465.00CALL465.00$8.93$5.00 / 1$12.80 / 181040.463344%0.988823-0.0507270.0086940.0072650.012595
XSP12Jan22P461.00PUT461.00$0.02$4.80 / 1710997.557150%-0.000239-0.0015090.0002650.000221-0.000003
XSP12Jan22P463.00PUT463.00$0.08$4.80 / 163990.016729%-0.001942-0.0104230.0018280.001527-0.000025
XSP12Jan22C410.00CALL410.00$63.47$57.40 / 1$75.20 / 166242.089726%1.000000-0.0010110.0000010.0000000.011233
XSP12Jan22P464.00PUT464.00$0.04$4.80 / 147486.161088%-0.004861-0.0238100.0041750.003489-0.000063
XSP12Jan22C504.00CALL504.00$0.01$4.80 / 133154.641783%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C483.00CALL483.00$0.20$4.80 / 134890.735935%0.001222-0.0068360.0011980.0010010.000016
XSP12Jan22C479.00CALL479.00$0.01$4.80 / 13576.070058%0.030988-0.1180760.0206930.0172910.000400
XSP12Jan22P459.00PUT459.00$0.01$4.80 / 139104.910132%-0.000021-0.0001500.0000260.0000220.000000
XSP12Jan22P455.00PUT455.00$0.03$3.00 / 13531495.737924%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P448.00PUT448.00$0.01$4.80 / 135143.099735%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P457.00PUT457.00$0.02$4.80 / 1216112.104252%-0.000001-0.0000100.0000020.0000010.000000
XSP12Jan22C482.00CALL482.00$0.21$4.80 / 11487.190244%0.003071-0.0157840.0027660.0023120.000040
XSP12Jan22P477.00PUT477.00$4.30$1.53 / 1$6.33 / 114912.477303%-0.899900-0.2955460.0519960.043448-0.011777
XSP12Jan22C466.00CALL466.00$7.68$4.67 / 1$9.47 / 11424.847729%0.976355-0.0953140.0165120.0137980.012460
XSP12Jan22C461.00CALL461.00$12.00$6.40 / 3$16.40 / 111519.660028%0.999761-0.0026460.0002650.0002210.012627
XSP12Jan22P456.00PUT456.00$0.01$4.80 / 1120115.650407%-0.000001-0.0000020.0000010.0000000.000000
XSP12Jan22P451.00PUT451.00$0.01$4.80 / 11118132.970976%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C448.00CALL448.00$25.00$19.60 / 2$29.40 / 11154.998362%1.000000-0.0011050.0000010.0000000.012274
XSP12Jan22C436.00CALL436.00$36.24$31.60 / 1$41.60 / 11158.464406%1.000000-0.0010750.0000010.0000000.011945
XSP12Jan22C425.00CALL425.00$47.21$42.40 / 1$52.40 / 11198.377627%1.000000-0.0010480.0000010.0000000.011644
XSP12Jan22C570.00CALL570.00$4.80 / 100303.161715%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P570.00PUT570.00$92.60 / 1$102.60 / 100165.213882%-1.0000000.0014050.0000010.000000-0.015616
XSP12Jan22C560.00CALL560.00$4.80 / 100283.494908%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P560.00PUT560.00$82.60 / 1$92.40 / 100141.211170%-1.0000000.0013810.0000010.000000-0.015342
XSP12Jan22C550.00CALL550.00$4.80 / 100263.034501%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P550.00PUT550.00$72.60 / 1$82.40 / 100128.229067%-1.0000000.0013560.0000010.000000-0.015068
XSP12Jan22C545.00CALL545.00$4.80 / 100252.474729%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P545.00PUT545.00$67.60 / 1$77.40 / 100121.579639%-1.0000000.0013440.0000010.000000-0.014931
XSP12Jan22C540.00CALL540.00$0.01$4.80 / 1015241.675302%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P540.00PUT540.00$62.40 / 1$72.40 / 10098.829563%-1.0000000.0013320.0000010.000000-0.014794
XSP12Jan22C535.00CALL535.00$4.80 / 100230.619213%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P535.00PUT535.00$57.40 / 1$67.40 / 10092.707945%-1.0000000.0013190.0000010.000000-0.014657
XSP12Jan22C530.00CALL530.00$0.01$4.80 / 1028219.284854%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P530.00PUT530.00$52.60 / 1$62.40 / 100100.922303%-1.0000000.0013070.0000010.000000-0.014521
XSP12Jan22C525.00CALL525.00$4.80 / 100207.642084%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P525.00PUT525.00$47.60 / 1$57.60 / 100101.687652%-1.0000000.0012950.0000010.000000-0.014384
XSP12Jan22C524.00CALL524.00$4.80 / 100205.275601%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P524.00PUT524.00$46.60 / 1$56.60 / 100100.150973%-1.0000000.0012920.0000010.000000-0.014356
XSP12Jan22C522.00CALL522.00$4.80 / 100200.500910%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P522.00PUT522.00$44.60 / 1$54.40 / 10089.413345%-1.0000000.0012870.0000010.000000-0.014301
XSP12Jan22C520.00CALL520.00$4.80 / 100195.671055%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P520.00PUT520.00$42.60 / 1$52.60 / 20093.936287%-1.0000000.0012820.0000010.000000-0.014247
XSP12Jan22C518.00CALL518.00$0.01$4.80 / 101190.781818%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P518.00PUT518.00$40.60 / 1$50.60 / 20090.786324%-1.0000000.0012770.0000010.000000-0.014192
XSP12Jan22C517.00CALL517.00$4.80 / 100188.314165%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P517.00PUT517.00$39.60 / 1$49.40 / 10082.021173%-1.0000000.0012750.0000010.000000-0.014164
XSP12Jan22C516.00CALL516.00$4.80 / 100185.830710%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P516.00PUT516.00$30.80 / 1$48.60 / 10087.474794%-1.0000000.0012720.0000010.000000-0.014137
XSP12Jan22C515.00CALL515.00$4.80 / 100183.331090%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P515.00PUT515.00$30.00 / 1$47.60 / 10069.635871%-1.0000000.0012700.0000010.000000-0.014110
XSP12Jan22C514.00CALL514.00$4.80 / 100180.814923%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P514.00PUT514.00$36.40 / 1$46.40 / 10065.763861%-1.0000000.0012670.0000010.000000-0.014082
XSP12Jan22C512.00CALL512.00$4.80 / 100175.731303%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P512.00PUT512.00$34.60 / 1$44.40 / 10074.456109%-1.0000000.0012620.0000010.000000-0.014027
XSP12Jan22C510.00CALL510.00$0.02$4.80 / 101170.576329%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P510.00PUT510.00$32.60 / 1$42.40 / 10071.378372%-1.0000000.0012580.0000010.000000-0.013973
XSP12Jan22C508.00CALL508.00$4.80 / 100165.347054%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P508.00PUT508.00$30.60 / 1$40.60 / 20074.556190%-1.0000000.0012530.0000010.000000-0.013918
XSP12Jan22C507.00CALL507.00$4.80 / 100162.703658%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P507.00PUT507.00$29.40 / 1$39.40 / 10056.257174%-1.0000000.0012500.0000010.000000-0.013890
XSP12Jan22C506.00CALL506.00$4.80 / 100160.034344%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P506.00PUT506.00$28.60 / 1$38.40 / 10065.125022%-1.0000000.0012480.0000010.000000-0.013863
XSP12Jan22C505.00CALL505.00$0.01$4.80 / 101157.348583%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P505.00PUT505.00$27.60 / 1$37.60 / 20069.515100%-1.0000000.0012450.0000010.000000-0.013836
XSP12Jan22P504.00PUT504.00$26.60 / 1$36.40 / 10061.944746%-1.0000000.0012430.0000010.000000-0.013808
XSP12Jan22C503.00CALL503.00$4.80 / 100151.910879%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P503.00PUT503.00$25.60 / 1$35.40 / 10060.341647%-1.0000000.0012400.0000010.000000-0.013781
XSP12Jan22C502.00CALL502.00$0.09$4.80 / 101149.156698%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P502.00PUT502.00$24.60 / 1$34.60 / 20064.378860%-1.0000000.0012380.0000010.000000-0.013753
XSP12Jan22C501.00CALL501.00$4.80 / 100146.378399%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P501.00PUT501.00$23.60 / 1$33.40 / 10057.102138%-1.0000000.0012350.0000010.000000-0.013726
XSP12Jan22C500.00CALL500.00$0.10$4.80 / 101143.575085%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P500.00PUT500.00$22.41 / 1$32.40 / 10047.107726%-1.0000000.0012330.0000010.000000-0.013699
XSP12Jan22C499.00CALL499.00$4.80 / 100140.745801%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P499.00PUT499.00$21.60 / 1$31.60 / 10059.140317%-1.0000000.0012300.0000010.000000-0.013671
XSP12Jan22C498.00CALL498.00$4.80 / 100137.889520%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P498.00PUT498.00$20.60 / 1$30.40 / 10052.170569%-1.0000000.0012280.0000010.000000-0.013644
XSP12Jan22C497.00CALL497.00$0.16$4.80 / 1015135.005136%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P497.00PUT497.00$19.40 / 1$29.40 / 10042.075530%-1.0000000.0012250.0000010.000000-0.013616
XSP12Jan22C496.00CALL496.00$4.80 / 100132.091454%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P496.00PUT496.00$18.60 / 1$28.60 / 10053.786772%-1.0000000.0012230.0000010.000000-0.013589
XSP12Jan22C495.00CALL495.00$0.03$4.80 / 102129.147179%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P495.00PUT495.00$17.60 / 1$27.40 / 10047.130675%-1.0000000.0012210.0000010.000000-0.013562
XSP12Jan22C494.00CALL494.00$0.12$4.80 / 101126.170901%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P494.00PUT494.00$16.60 / 1$26.60 / 10050.145816%-1.0000000.0012180.0000010.000000-0.013534
XSP12Jan22C493.00CALL493.00$0.15$4.80 / 101123.162973%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P493.00PUT493.00$15.60 / 1$25.40 / 10043.706256%-1.0000000.0012160.0000010.000000-0.013507
XSP12Jan22C492.00CALL492.00$0.04$4.80 / 1030120.114152%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P492.00PUT492.00$14.40 / 1$24.40 / 10034.658506%-1.0000000.0012130.0000010.000000-0.013479
XSP12Jan22C491.00CALL491.00$0.11$4.80 / 101117.032992%0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P491.00PUT491.00$13.60 / 1$23.60 / 10044.567429%-1.0000000.0012100.0000010.000000-0.013452
XSP12Jan22C490.00CALL490.00$0.14$4.80 / 1031113.912205%0.000001-0.0000020.0000010.0000000.000000
XSP12Jan22P490.00PUT490.00$5.00 / 1$22.60 / 10031.933016%-1.0000000.0012060.0000010.000000-0.013425
XSP12Jan22C489.00CALL489.00$0.02$4.80 / 1010110.749736%0.000001-0.0000080.0000010.0000010.000000
XSP12Jan22P489.00PUT489.00$11.60 / 1$21.40 / 20036.678546%-0.9999990.0011980.0000010.000001-0.013397
XSP12Jan22C488.00CALL488.00$0.18$4.80 / 104107.543174%0.000004-0.0000310.0000050.0000040.000000
XSP12Jan22P488.00PUT488.00$10.60 / 2$20.40 / 20034.877890%-0.9999960.0011730.0000050.000004-0.013370
XSP12Jan22C487.00CALL487.00$0.02$4.80 / 1011104.289742%0.000014-0.0001060.0000190.0000160.000000
XSP12Jan22P487.00PUT487.00$9.60 / 1$19.40 / 20033.057765%-0.9999860.0010940.0000190.000016-0.013342
XSP12Jan22C486.00CALL486.00$0.03$4.80 / 104100.986260%0.000049-0.0003400.0000600.0000500.000001
XSP12Jan22P486.00PUT486.00$8.60 / 1$18.40 / 10031.216669%-0.9999510.0008580.0000600.000050-0.013314
XSP12Jan22C485.00CALL485.00$0.20$4.80 / 10697.631127%0.000154-0.0010030.0001760.0001470.000002
XSP12Jan22P485.00PUT485.00$5.00 / 1$17.60 / 10023.861376%-0.9998460.0001930.0001760.000147-0.013286
XSP12Jan22C484.00CALL484.00$0.03$4.80 / 101294.212871%0.000451-0.0027280.0004780.0003990.000006
XSP12Jan22P484.00PUT484.00$6.60 / 1$16.40 / 10027.465485%-0.999549-0.0015340.0004780.000399-0.013254
XSP12Jan22P483.00PUT483.00$5.60 / 1$15.40 / 20025.547394%-0.998778-0.0056450.0011980.001001-0.013217
XSP12Jan22P482.00PUT482.00$22.60$5.00 / 1$14.60 / 10631.293030%-0.996929-0.0145950.0027660.002312-0.013166
XSP12Jan22C481.00CALL481.00$0.39$4.80 / 10283.569473%0.007153-0.0335510.0058800.0049140.000092
XSP12Jan22P481.00PUT481.00$9.80$5.00 / 1$13.60 / 103537.341206%-0.992847-0.0323650.0058800.004914-0.013086
XSP12Jan22P480.00PUT480.00$9.16$4.53 / 1$9.33 / 10614.514899%-0.984547-0.0644470.0115020.009611-0.012951
XSP12Jan22P479.00PUT479.00$8.12$3.53 / 1$8.33 / 10312.747572%-0.969012-0.1168950.0206930.017291-0.012723
XSP12Jan22P478.00PUT478.00$7.21$2.53 / 1$7.33 / 101514.756138%-0.942260-0.1940990.0342210.028595-0.012350
XSP12Jan22C464.00CALL464.00$7.25$5.00 / 1$13.60 / 10734.206717%0.995139-0.0249540.0041750.0034890.012649
XSP12Jan22C463.00CALL463.00$5.43$5.00 / 1$14.60 / 101025.277986%0.998058-0.0115640.0018280.0015270.012660
XSP12Jan22C462.00CALL462.00$6.23$5.60 / 2$15.40 / 101228.007237%0.999289-0.0052960.0007290.0006090.012648
XSP12Jan22C460.00CALL460.00$9.00$7.40 / 3$17.40 / 101331.400301%0.999927-0.0016330.0000870.0000730.012602
XSP12Jan22C459.00CALL459.00$8.60 / 2$18.40 / 10033.430404%0.999979-0.0012820.0000260.0000220.012575
XSP12Jan22C458.00CALL458.00$12.92$9.60 / 2$19.40 / 10233.893146%0.999995-0.0011700.0000070.0000060.012548
XSP12Jan22P458.00PUT458.00$0.07$4.80 / 1014108.525127%-0.000005-0.0000410.0000070.0000060.000000
XSP12Jan22C457.00CALL457.00$5.99$10.40 / 1$28.19 / 101397.843857%0.999999-0.0011370.0000020.0000010.012521
XSP12Jan22C456.00CALL456.00$9.68$11.60 / 2$21.40 / 10128.226472%1.000000-0.0011270.0000010.0000000.012493
XSP12Jan22C455.00CALL455.00$15.88$12.60 / 1$22.40 / 10341.409376%1.000000-0.0011220.0000010.0000000.012466
XSP12Jan22C454.00CALL454.00$13.60 / 1$23.60 / 20031.293850%1.000000-0.0011200.0000010.0000000.012438
XSP12Jan22P454.00PUT454.00$0.43$4.80 / 1010122.653549%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C453.00CALL453.00$14.60 / 2$24.40 / 10045.331761%1.000000-0.0011170.0000010.0000000.012411
XSP12Jan22P453.00PUT453.00$0.05$4.80 / 104126.114671%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C452.00CALL452.00$15.40 / 1$33.18 / 100114.300511%1.000000-0.0011150.0000010.0000000.012384
XSP12Jan22P452.00PUT452.00$0.03$4.80 / 1012129.556369%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C451.00CALL451.00$16.40 / 3$26.40 / 10049.878084%1.000000-0.0011120.0000010.0000000.012356
XSP12Jan22C450.00CALL450.00$17.40 / 1$35.19 / 100120.817786%1.000000-0.0011100.0000010.0000000.012329
XSP12Jan22P450.00PUT450.00$0.02$4.80 / 1019136.366138%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C449.00CALL449.00$18.60 / 2$28.40 / 10053.080229%1.000000-0.0011070.0000010.0000000.012301
XSP12Jan22P449.00PUT449.00$0.03$4.80 / 104139.741962%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C447.00CALL447.00$33.38$20.40 / 1$30.40 / 10356.914938%1.000000-0.0011020.0000010.0000000.012247
XSP12Jan22C446.00CALL446.00$21.60 / 1$31.60 / 10058.825345%1.000000-0.0011000.0000010.0000000.012219
XSP12Jan22P446.00PUT446.00$0.07$4.80 / 1011149.765775%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C445.00CALL445.00$32.93$22.41 / 1$32.40 / 101060.731572%1.000000-0.0010970.0000010.0000000.012192
XSP12Jan22P445.00PUT445.00$0.09$4.80 / 107153.076142%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C444.00CALL444.00$23.41 / 1$33.40 / 10062.635100%1.000000-0.0010950.0000010.0000000.012164
XSP12Jan22P444.00PUT444.00$0.38$4.80 / 107156.372681%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C443.00CALL443.00$24.40 / 1$42.20 / 100142.944789%1.000000-0.0010920.0000010.0000000.012137
XSP12Jan22P443.00PUT443.00$0.06$4.80 / 1015159.656267%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C442.00CALL442.00$25.60 / 1$35.60 / 10066.427526%1.000000-0.0010900.0000010.0000000.012110
XSP12Jan22P442.00PUT442.00$0.01$4.80 / 10576162.927719%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C441.00CALL441.00$26.40 / 1$36.40 / 10068.320830%1.000000-0.0010870.0000010.0000000.012082
XSP12Jan22P441.00PUT441.00$0.31$4.80 / 1011166.187809%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C440.00CALL440.00$27.40 / 1$37.40 / 10070.209354%1.000000-0.0010850.0000010.0000000.012055
XSP12Jan22P440.00PUT440.00$0.25$4.80 / 1017169.435331%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C439.00CALL439.00$28.60 / 1$38.60 / 10072.094760%1.000000-0.0010820.0000010.0000000.012027
XSP12Jan22P439.00PUT439.00$0.03$4.80 / 104172.673754%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C438.00CALL438.00$29.40 / 1$39.40 / 10073.980853%1.000000-0.0010800.0000010.0000000.012000
XSP12Jan22P438.00PUT438.00$4.80 / 100175.907394%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C437.00CALL437.00$30.60 / 1$40.40 / 10075.863764%1.000000-0.0010780.0000010.0000000.011973
XSP12Jan22P437.00PUT437.00$0.20$4.80 / 101179.126709%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P436.00PUT436.00$4.80 / 100182.338995%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C435.00CALL435.00$32.40 / 1$42.40 / 10093.739729%1.000000-0.0010730.0000010.0000000.011918
XSP12Jan22P435.00PUT435.00$0.25$4.80 / 103185.543760%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C434.00CALL434.00$33.60 / 1$43.40 / 10081.501257%1.000000-0.0010700.0000010.0000000.011890
XSP12Jan22P434.00PUT434.00$4.80 / 100188.741217%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C433.00CALL433.00$34.60 / 1$44.40 / 10083.380307%1.000000-0.0010680.0000010.0000000.011863
XSP12Jan22P433.00PUT433.00$0.22$4.80 / 1014191.931828%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C432.00CALL432.00$35.60 / 1$45.40 / 10085.257714%1.000000-0.0010650.0000010.0000000.011836
XSP12Jan22P432.00PUT432.00$0.47$4.80 / 107195.116030%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C431.00CALL431.00$36.40 / 2$46.40 / 10087.131621%1.000000-0.0010630.0000010.0000000.011808
XSP12Jan22P431.00PUT431.00$0.09$4.80 / 105198.294235%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C430.00CALL430.00$37.60 / 1$47.60 / 10089.007088%1.000000-0.0010600.0000010.0000000.011781
XSP12Jan22P430.00PUT430.00$0.17$4.80 / 1062201.466833%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C429.00CALL429.00$38.40 / 1$56.00 / 100183.801355%1.000000-0.0010580.0000010.0000000.011753
XSP12Jan22P429.00PUT429.00$4.80 / 100204.634193%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C428.00CALL428.00$39.40 / 1$49.40 / 10092.755503%1.000000-0.0010550.0000010.0000000.011726
XSP12Jan22P428.00PUT428.00$4.80 / 100207.796666%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C427.00CALL427.00$40.60 / 1$50.40 / 10094.630357%1.000000-0.0010530.0000010.0000000.011699
XSP12Jan22P427.00PUT427.00$4.80 / 100210.954579%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C426.00CALL426.00$41.60 / 1$51.60 / 10096.503796%1.000000-0.0010500.0000010.0000000.011671
XSP12Jan22P426.00PUT426.00$0.18$4.80 / 1018214.108242%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P425.00PUT425.00$0.03$4.80 / 1028217.257945%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C424.00CALL424.00$43.60 / 1$53.40 / 100100.250464%1.000000-0.0010450.0000010.0000000.011616
XSP12Jan22P424.00PUT424.00$1.02$4.80 / 1019220.403959%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C423.00CALL423.00$44.40 / 2$54.40 / 100102.126575%1.000000-0.0010430.0000010.0000000.011589
XSP12Jan22P423.00PUT423.00$0.03$4.80 / 1010223.546537%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C422.00CALL422.00$45.60 / 1$55.60 / 100104.003151%1.000000-0.0010410.0000010.0000000.011562
XSP12Jan22P422.00PUT422.00$4.80 / 100226.687476%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C421.00CALL421.00$46.60 / 1$56.60 / 100105.876467%1.000000-0.0010380.0000010.0000000.011534
XSP12Jan22P421.00PUT421.00$4.80 / 100229.824767%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C420.00CALL420.00$47.40 / 1$64.90 / 100209.565140%1.000000-0.0010360.0000010.0000000.011507
XSP12Jan22P420.00PUT420.00$0.17$4.80 / 1018232.959571%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C419.00CALL419.00$48.40 / 1$58.40 / 100109.628178%1.000000-0.0010330.0000010.0000000.011479
XSP12Jan22P419.00PUT419.00$0.03$0.01 / 50579.353605%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C418.00CALL418.00$49.60 / 1$59.60 / 100111.507859%1.000000-0.0010310.0000010.0000000.011452
XSP12Jan22P418.00PUT418.00$4.80 / 100239.227705%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C417.00CALL417.00$50.60 / 1$60.60 / 100113.388457%1.000000-0.0010280.0000010.0000000.011425
XSP12Jan22P417.00PUT417.00$4.80 / 100242.356505%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C416.00CALL416.00$51.60 / 1$61.40 / 100115.266445%1.000000-0.0010260.0000010.0000000.011397
XSP12Jan22P416.00PUT416.00$4.80 / 100245.483759%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C415.00CALL415.00$52.60 / 1$62.40 / 100117.146093%1.000000-0.0010230.0000010.0000000.011370
XSP12Jan22P415.00PUT415.00$0.07$4.80 / 103248.609685%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C414.00CALL414.00$53.60 / 1$63.60 / 100119.029902%1.000000-0.0010210.0000010.0000000.011342
XSP12Jan22P414.00PUT414.00$0.01$4.80 / 102251.734492%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C413.00CALL413.00$54.40 / 1$72.20 / 100233.197958%1.000000-0.0010180.0000010.0000000.011315
XSP12Jan22P413.00PUT413.00$0.06$4.80 / 105254.858382%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C412.00CALL412.00$55.40 / 1$73.20 / 100236.162110%1.000000-0.0010160.0000010.0000000.011288
XSP12Jan22P412.00PUT412.00$0.01$4.80 / 100257.981552%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C411.00CALL411.00$56.60 / 1$66.40 / 100124.682204%1.000000-0.0010130.0000010.0000000.011260
XSP12Jan22P411.00PUT411.00$4.80 / 100261.104194%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22P410.00PUT410.00$0.01$4.80 / 1061264.226496%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C405.00CALL405.00$62.40 / 1$80.20 / 100256.910912%1.000000-0.0009990.0000010.0000000.011096
XSP12Jan22P405.00PUT405.00$0.01$4.80 / 1012279.840636%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C400.00CALL400.00$67.40 / 1$77.40 / 100145.550000%1.000000-0.0009860.0000010.0000000.010959
XSP12Jan22P400.00PUT400.00$0.01$4.80 / 108295.471078%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C395.00CALL395.00$72.60 / 1$82.40 / 100155.122119%1.000000-0.0009740.0000010.0000000.010822
XSP12Jan22P395.00PUT395.00$0.01$4.80 / 101311.136009%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C390.00CALL390.00$77.60 / 1$87.40 / 100164.754125%1.000000-0.0009620.0000010.0000000.010685
XSP12Jan22P390.00PUT390.00$4.80 / 100326.851747%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C385.00CALL385.00$82.60 / 1$92.60 / 100174.458348%1.000000-0.0009490.0000010.0000000.010548
XSP12Jan22P385.00PUT385.00$4.80 / 100342.633152%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C380.00CALL380.00$87.60 / 1$97.40 / 100210.056804%1.000000-0.0009370.0000010.0000000.010411
XSP12Jan22P380.00PUT380.00$4.80 / 100358.493198%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C375.00CALL375.00$92.60 / 1$102.40 / 100220.968317%1.000000-0.0009250.0000010.0000000.010274
XSP12Jan22P375.00PUT375.00$4.80 / 100374.446409%-0.0000010.0000000.0000010.0000000.000000
XSP12Jan22C370.00CALL370.00$97.40 / 1$107.40 / 100204.055486%1.000000-0.0009120.0000010.0000000.010137
XSP12Jan22P370.00PUT370.00$4.80 / 100390.503911%-0.0000010.0000000.0000010.0000000.000000