XSP.IN Option Chain

End of day data from January 14, 2022 for XSP.IN options expired on January 14, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $394.15 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP14Jan22C467.00CALL467.00$0.10$0.02 / 1,491204542.133128%0.416779-0.6560170.1161720.0952400.005297
XSP14Jan22C463.00CALL463.00$3.46$1.08 / 1$5.88 / 1190312.151333%0.837429-0.4141420.0731910.0600040.010600
XSP14Jan22C465.00CALL465.00$1.50$4.80 / 11812942.450844%0.650111-0.6229770.1102550.0903900.008248
XSP14Jan22P465.00PUT465.00$0.02$0.01 / 1,6571751842.911862%-0.349889-0.6215120.1102550.090390-0.004492
XSP14Jan22P463.00PUT463.00$0.04$0.01 / 1,657163666.413803%-0.162571-0.4126830.0731910.060004-0.002085
XSP14Jan22P460.00PUT460.00$0.01$0.92 / 15315428432.049410%-0.029627-0.1130560.0200470.016435-0.000380
XSP14Jan22P464.00PUT464.00$0.01$0.01 / 1,6571482224.707733%-0.246842-0.5297510.0939630.077034-0.003167
XSP14Jan22P462.00PUT462.00$0.01$4.80 / 114217469.391067%-0.099557-0.2936550.0520770.042694-0.001276
XSP14Jan22C466.00CALL466.00$0.44$0.90 / 10138187.713614%0.534831-0.6682660.1183120.0969950.006792
XSP14Jan22P446.00PUT446.00$0.02$4.80 / 18691130.113320%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P458.00PUT458.00$0.55$4.80 / 1803185.925222%-0.006367-0.0300880.0053350.004374-0.000082
XSP14Jan22P461.00PUT461.00$0.01$4.80 / 1781273.667019%-0.056499-0.1907580.0338270.027732-0.000724
XSP14Jan22P469.00PUT469.00$4.24$0.12 / 1$4.92 / 167659.898677%-0.789115-0.4840740.0860100.070513-0.010166
XSP14Jan22P466.00PUT466.00$0.05$0.43 / 1641565.745764%-0.465169-0.6667970.1183120.096995-0.005975
XSP14Jan22C464.00CALL464.00$2.00$3.00 / 159816.560309%0.753158-0.5312130.0939630.0770340.009545
XSP14Jan22P455.00PUT455.00$0.16$0.01 / 1,6575110418.933564%-0.000333-0.0020450.0003630.000297-0.000004
XSP14Jan22C470.00CALL470.00$0.03$0.25 / 155408514.128853%0.135881-0.3664880.0649250.0532270.001730
XSP14Jan22C472.00CALL472.00$0.01$4.80 / 12813374.585837%0.045663-0.1611490.0285520.0234080.000582
XSP14Jan22P470.00PUT470.00$4.06$2.50 / 1$7.00 / 1248625.122498%-0.864119-0.3650080.0649250.053227-0.011147
XSP14Jan22P468.00PUT468.00$2.46$0.10 / 1$4.89 / 12110615.169072%-0.693945-0.5881820.1044380.085621-0.008930
XSP14Jan22P467.50PUT467.50$3.14$4.80 / 1211642.693785%-0.640083-0.6273490.1113660.091301-0.008233
XSP14Jan22C473.00CALL473.00$0.02$0.01 / 1,6571815411.780366%0.023727-0.0939810.0166520.0136520.000302
XSP14Jan22C468.00CALL468.00$0.03$4.80 / 1173057.588773%0.306055-0.5896570.1044380.0856210.003892
XSP14Jan22C475.00CALL475.00$0.01$0.01 / 1,6571520014.768357%0.005115-0.0247920.0043930.0036010.000065
XSP14Jan22P467.00PUT467.00$1.15$4.80 / 1151545.479184%-0.583221-0.6545460.1161720.095240-0.007498
XSP14Jan22P462.50PUT462.50$0.17$4.80 / 1152467.207669%-0.128411-0.3520940.0624430.051192-0.001646
XSP14Jan22P457.00PUT457.00$0.13$0.01 / 1,657152615.905555%-0.002599-0.0134940.0023930.001961-0.000033
XSP14Jan22C469.00CALL469.00$0.03$0.01 / 1,65714185.431095%0.210885-0.4855510.0860100.0705130.002683
XSP14Jan22C458.00CALL458.00$6.13$5.00 / 1$13.40 / 114137.954674%0.993633-0.0315310.0053350.0043740.012466
XSP14Jan22C474.00CALL474.00$0.01$4.80 / 1132382.306919%0.011441-0.0503490.0089210.0073140.000146
XSP14Jan22C457.50CALL457.50$6.61$5.00 / 1$14.00 / 113036.099542%0.995888-0.0218290.0036150.0029630.012482
XSP14Jan22P472.50PUT472.50$8.35$3.73 / 1$8.53 / 11214018.085810%-0.966778-0.1228930.0220380.018067-0.012522
XSP14Jan22C462.50CALL462.50$2.79$1.58 / 1$6.38 / 112013.414912%0.871589-0.3535510.0624430.0511920.011025
XSP14Jan22P459.00PUT459.00$0.26$4.80 / 1123381.922459%-0.014320-0.0610970.0108330.008881-0.000183
XSP14Jan22P457.50PUT457.50$0.58$4.80 / 111587.900001%-0.004112-0.0203880.0036150.002963-0.000053
XSP14Jan22P454.00PUT454.00$0.55$4.80 / 1112,061101.315082%-0.000104-0.0006900.0001220.000100-0.000001
XSP14Jan22P443.00PUT443.00$0.01$4.80 / 1119,016140.469398%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C456.00CALL456.00$8.09$5.40 / 1$15.20 / 110118.827862%0.999028-0.0069450.0009770.0008010.012481
XSP14Jan22P451.00PUT451.00$0.01$4.80 / 1103112.358242%-0.000002-0.0000150.0000030.0000020.000000
XSP14Jan22C467.50CALL467.50$0.56$4.80 / 19655.259979%0.359917-0.6288220.1113660.0913010.004575
XSP14Jan22P476.00PUT476.00$11.25$5.00 / 1$14.80 / 181326.008376%-0.997881-0.0097260.0019890.001631-0.013014
XSP14Jan22P473.00PUT473.00$6.83$4.22 / 1$9.02 / 173619.166654%-0.976273-0.0924910.0166520.013652-0.012657
XSP14Jan22P472.00PUT472.00$7.73$3.22 / 1$8.02 / 177116.990535%-0.954337-0.1596610.0285520.023408-0.012350
XSP14Jan22P471.00PUT471.00$9.18$2.20 / 1$7.00 / 161589.162674%-0.918348-0.2522110.0449460.036848-0.011864
XSP14Jan22C410.00CALL410.00$52.58$51.40 / 1$61.20 / 16689.518046%1.000000-0.0012920.0000010.0000000.011233
XSP14Jan22P456.00PUT456.00$0.02$4.80 / 142893.729676%-0.000972-0.0055090.0009770.000801-0.000012
XSP14Jan22P481.00PUT481.00$16.61$9.80 / 2$19.60 / 13646.512398%-0.9999920.0014540.0000110.000009-0.013178
XSP14Jan22P478.00PUT478.00$13.74$6.80 / 2$16.60 / 131541.506486%-0.999711-0.0002880.0003180.000261-0.013092
XSP14Jan22C477.50CALL477.50$0.02$0.01 / 135418.390943%0.000489-0.0029260.0005190.0004250.000006
XSP14Jan22C471.00CALL471.00$0.09$0.01 / 1,66331188.687960%0.081652-0.2536950.0449460.0368480.001040
XSP14Jan22C461.00CALL461.00$3.68$3.08 / 1$7.88 / 13417.060258%0.943501-0.1922100.0338270.0277320.011906
XSP14Jan22C460.00CALL460.00$4.65$4.00 / 1$8.80 / 131017.140415%0.970373-0.1145050.0200470.0164350.012223
XSP14Jan22P453.00PUT453.00$0.16$0.01 / 1,65732321.924533%-0.000030-0.0002120.0000380.0000310.000000
XSP14Jan22C425.00CALL425.00$41.02$36.20 / 1$46.20 / 13385.399909%1.000000-0.0013390.0000010.0000000.011644
XSP14Jan22C482.00CALL482.00$0.39$4.80 / 12132110.160541%0.000002-0.0000170.0000030.0000020.000000
XSP14Jan22P480.00PUT480.00$14.45$8.80 / 2$18.60 / 123045.912177%-0.9999710.0013060.0000370.000030-0.013150
XSP14Jan22C479.00CALL479.00$0.01$4.80 / 1236100.174537%0.000095-0.0006340.0001120.0000920.000001
XSP14Jan22C476.00CALL476.00$0.78$4.80 / 121989.668510%0.002119-0.0112260.0019890.0016310.000027
XSP14Jan22C462.00CALL462.00$1.27$2.08 / 1$6.88 / 124914.652090%0.900443-0.2951110.0520770.0426940.011381
XSP14Jan22C450.00CALL450.00$14.76$11.40 / 1$21.20 / 22228.317609%1.000000-0.0014210.0000010.0000000.012329
XSP14Jan22P482.00PUT482.00$16.32$10.80 / 1$20.60 / 11250.989561%-0.9999980.0015010.0000030.000002-0.013205
XSP14Jan22C481.00CALL481.00$0.01$4.80 / 11296106.882324%0.000008-0.0000620.0000110.0000090.000000
XSP14Jan22P479.00PUT479.00$14.99$7.80 / 2$17.60 / 112043.931157%-0.9999050.0008760.0001120.000092-0.013122
XSP14Jan22C478.00CALL478.00$0.02$4.80 / 115496.733832%0.000289-0.0017940.0003180.0002610.000004
XSP14Jan22C477.00CALL477.00$0.01$4.80 / 115493.235062%0.000813-0.0046770.0008290.0006790.000010
XSP14Jan22P475.00PUT475.00$9.80$5.00 / 1$13.80 / 111334.631325%-0.994885-0.0232950.0043930.003601-0.012948
XSP14Jan22P474.00PUT474.00$10.98$5.00 / 1$12.80 / 11939.512543%-0.988559-0.0488550.0089210.007314-0.012840
XSP14Jan22C472.50CALL472.50$0.01$4.80 / 1114976.553068%0.033222-0.1243820.0220380.0180670.000423
XSP14Jan22P450.00PUT450.00$0.01$4.80 / 11306115.967105%-0.000001-0.0000030.0000010.0000000.000000
XSP14Jan22C449.00CALL449.00$15.06$12.40 / 1$22.20 / 21129.873556%1.000000-0.0014150.0000010.0000000.012301
XSP14Jan22P449.00PUT449.00$0.02$4.80 / 1165119.544341%-0.000001-0.0000010.0000010.0000000.000000
XSP14Jan22C447.00CALL447.00$16.99$14.20 / 2$24.20 / 21144.006648%1.000000-0.0014080.0000010.0000000.012247
XSP14Jan22P437.00PUT437.00$0.02$4.80 / 1120160.711080%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C570.00CALL570.00$4.80 / 100319.198908%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P570.00PUT570.00$98.80 / 1$108.60 / 100205.431919%-1.0000000.0017960.0000010.000000-0.015616
XSP14Jan22C560.00CALL560.00$4.80 / 100299.786463%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P560.00PUT560.00$88.80 / 1$98.80 / 100141.364035%-1.0000000.0017640.0000010.000000-0.015342
XSP14Jan22C555.00CALL555.00$4.80 / 100289.803086%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P555.00PUT555.00$83.80 / 1$93.80 / 100135.300109%-1.0000000.0017490.0000010.000000-0.015205
XSP14Jan22C550.00CALL550.00$4.80 / 100279.621943%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P550.00PUT550.00$78.80 / 1$88.60 / 100175.336911%-1.0000000.0017330.0000010.000000-0.015068
XSP14Jan22C545.00CALL545.00$4.80 / 100269.229778%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P545.00PUT545.00$73.80 / 1$83.60 / 100162.678392%-1.0000000.0017170.0000010.000000-0.014931
XSP14Jan22C540.00CALL540.00$4.80 / 100258.613749%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P540.00PUT540.00$68.80 / 1$78.60 / 100154.845433%-1.0000000.0017010.0000010.000000-0.014794
XSP14Jan22C535.00CALL535.00$4.80 / 100247.758575%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P535.00PUT535.00$63.80 / 1$73.60 / 100151.348257%-1.0000000.0016860.0000010.000000-0.014657
XSP14Jan22C530.00CALL530.00$4.80 / 100236.647243%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P530.00PUT530.00$58.80 / 1$68.60 / 100138.727406%-1.0000000.0016700.0000010.000000-0.014521
XSP14Jan22C525.00CALL525.00$4.80 / 100225.259565%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P525.00PUT525.00$53.80 / 1$63.60 / 100130.419763%-1.0000000.0016540.0000010.000000-0.014384
XSP14Jan22C524.00CALL524.00$4.80 / 100222.946740%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P524.00PUT524.00$52.80 / 1$62.60 / 100128.735536%-1.0000000.0016510.0000010.000000-0.014356
XSP14Jan22C522.00CALL522.00$4.80 / 100218.279134%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P522.00PUT522.00$50.80 / 1$60.60 / 100125.347055%-1.0000000.0016450.0000010.000000-0.014301
XSP14Jan22C520.00CALL520.00$4.80 / 100213.565743%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P520.00PUT520.00$48.80 / 1$58.60 / 100121.930257%-1.0000000.0016380.0000010.000000-0.014247
XSP14Jan22C519.00CALL519.00$4.80 / 100211.189404%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P519.00PUT519.00$47.80 / 1$57.60 / 100120.209350%-1.0000000.0016350.0000010.000000-0.014219
XSP14Jan22C518.00CALL518.00$4.80 / 100208.799632%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P518.00PUT518.00$46.80 / 1$56.60 / 100122.361224%-1.0000000.0016320.0000010.000000-0.014192
XSP14Jan22C517.00CALL517.00$4.80 / 100206.396162%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P517.00PUT517.00$45.80 / 1$55.60 / 100116.743285%-1.0000000.0016290.0000010.000000-0.014164
XSP14Jan22C516.00CALL516.00$0.01 / 1,6570067.201545%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P516.00PUT516.00$44.80 / 1$54.60 / 100118.802000%-1.0000000.0016260.0000010.000000-0.014137
XSP14Jan22C515.00CALL515.00$0.01$4.80 / 101201.546537%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P515.00PUT515.00$43.80 / 1$53.80 / 10083.103810%-1.0000000.0016230.0000010.000000-0.014110
XSP14Jan22C514.00CALL514.00$0.04$4.80 / 101199.100576%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P514.00PUT514.00$42.80 / 1$52.60 / 100111.480205%-1.0000000.0016190.0000010.000000-0.014082
XSP14Jan22C513.00CALL513.00$4.80 / 100196.639634%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P513.00PUT513.00$41.80 / 1$51.80 / 10080.286156%-1.0000000.0016160.0000010.000000-0.014055
XSP14Jan22C512.00CALL512.00$0.17$4.80 / 105194.163415%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P512.00PUT512.00$40.80 / 1$50.60 / 100111.225351%-1.0000000.0016130.0000010.000000-0.014027
XSP14Jan22C511.00CALL511.00$0.01$4.80 / 101,925191.671599%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P511.00PUT511.00$39.80 / 1$49.60 / 100109.746746%-1.0000000.0016100.0000010.000000-0.014000
XSP14Jan22C510.00CALL510.00$4.80 / 100189.163847%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P510.00PUT510.00$38.80 / 1$48.60 / 10080.023842%-1.0000000.0016070.0000010.000000-0.013973
XSP14Jan22C509.00CALL509.00$0.03$4.80 / 10260186.639800%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P509.00PUT509.00$37.80 / 1$47.60 / 10098.648496%-1.0000000.0016040.0000010.000000-0.013945
XSP14Jan22C508.00CALL508.00$4.80 / 100184.099078%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P508.00PUT508.00$36.80 / 1$46.80 / 10073.142746%-1.0000000.0016010.0000010.000000-0.013918
XSP14Jan22C507.00CALL507.00$0.25$4.80 / 108181.541277%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P507.00PUT507.00$35.80 / 1$45.80 / 10071.694384%-1.0000000.0015970.0000010.000000-0.013890
XSP14Jan22C506.00CALL506.00$4.80 / 100178.965971%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P506.00PUT506.00$34.80 / 1$44.60 / 100100.442795%-1.0000000.0015940.0000010.000000-0.013863
XSP14Jan22C505.00CALL505.00$0.02$4.80 / 101176.372711%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P505.00PUT505.00$33.80 / 1$43.60 / 10098.551123%-1.0000000.0015910.0000010.000000-0.013836
XSP14Jan22C504.00CALL504.00$4.80 / 100173.761021%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P504.00PUT504.00$32.80 / 1$42.60 / 10096.648240%-1.0000000.0015880.0000010.000000-0.013808
XSP14Jan22C503.00CALL503.00$0.04$4.80 / 101171.130399%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P503.00PUT503.00$31.80 / 1$41.60 / 10091.458804%-1.0000000.0015850.0000010.000000-0.013781
XSP14Jan22C502.00CALL502.00$4.80 / 100168.480656%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P502.00PUT502.00$30.80 / 1$40.80 / 10064.346971%-1.0000000.0015820.0000010.000000-0.013753
XSP14Jan22C501.00CALL501.00$4.80 / 100165.812060%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P501.00PUT501.00$29.80 / 1$39.80 / 10062.854714%-1.0000000.0015780.0000010.000000-0.013726
XSP14Jan22C500.00CALL500.00$0.10$4.80 / 103163.117390%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P500.00PUT500.00$28.80 / 1$38.60 / 10064.710529%-1.0000000.0015750.0000010.000000-0.013699
XSP14Jan22C499.00CALL499.00$4.80 / 100160.406131%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P499.00PUT499.00$27.80 / 1$37.60 / 10086.950591%-1.0000000.0015720.0000010.000000-0.013671
XSP14Jan22C498.00CALL498.00$0.01 / 1,6570045.558523%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P498.00PUT498.00$26.80 / 1$36.80 / 10058.336308%-1.0000000.0015690.0000010.000000-0.013644
XSP14Jan22C497.00CALL497.00$4.80 / 100154.917189%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P497.00PUT497.00$25.80 / 1$35.60 / 10059.956199%-1.0000000.0015660.0000010.000000-0.013616
XSP14Jan22C496.00CALL496.00$0.30$4.80 / 102152.137118%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P496.00PUT496.00$24.80 / 1$34.60 / 10057.973113%-1.0000000.0015630.0000010.000000-0.013589
XSP14Jan22C495.00CALL495.00$0.01$4.80 / 1048149.332856%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P495.00PUT495.00$23.60 / 1$33.60 / 20078.951792%-1.0000000.0015600.0000010.000000-0.013562
XSP14Jan22C494.00CALL494.00$0.01$4.80 / 101146.503516%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P494.00PUT494.00$22.80 / 1$32.60 / 10074.054737%-1.0000000.0015560.0000010.000000-0.013534
XSP14Jan22C493.00CALL493.00$0.15$4.80 / 108143.648152%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P493.00PUT493.00$21.80 / 1$31.60 / 10072.049759%-1.0000000.0015530.0000010.000000-0.013507
XSP14Jan22C492.50CALL492.50$0.02$4.80 / 100142.210395%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P492.50PUT492.50$21.20 / 1$31.00 / 10064.601562%-1.0000000.0015520.0000010.000000-0.013493
XSP14Jan22C492.00CALL492.00$4.80 / 100140.765747%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P492.00PUT492.00$20.80 / 1$30.60 / 10072.793643%-1.0000000.0015500.0000010.000000-0.013479
XSP14Jan22C491.00CALL491.00$0.01$4.80 / 107137.855210%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P491.00PUT491.00$19.80 / 2$29.80 / 20047.474977%-1.0000000.0015470.0000010.000000-0.013452
XSP14Jan22C490.00CALL490.00$0.03$4.80 / 1041134.915363%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P490.00PUT490.00$18.80 / 1$28.80 / 10045.883394%-1.0000000.0015440.0000010.000000-0.013425
XSP14Jan22C489.00CALL489.00$0.06$4.80 / 1013131.944929%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P489.00PUT489.00$17.80 / 2$27.60 / 10066.224993%-1.0000000.0015410.0000010.000000-0.013397
XSP14Jan22C488.00CALL488.00$0.01$4.80 / 106128.942522%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P488.00PUT488.00$16.80 / 2$26.60 / 10064.334237%-1.0000000.0015380.0000010.000000-0.013370
XSP14Jan22C487.50CALL487.50$0.21$0.01 / 1,6570332.086898%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P487.50PUT487.50$16.20 / 1$26.20 / 20060.594511%-1.0000000.0015360.0000010.000000-0.013356
XSP14Jan22C487.00CALL487.00$0.17$4.80 / 10103125.907867%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P487.00PUT487.00$15.80 / 2$25.60 / 10056.948903%-1.0000000.0015340.0000010.000000-0.013342
XSP14Jan22C486.00CALL486.00$0.02$0.01 / 1,657010430.097261%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P486.00PUT486.00$14.80 / 2$24.60 / 10057.535036%-1.0000000.0015310.0000010.000000-0.013315
XSP14Jan22C485.00CALL485.00$0.01$4.80 / 1037119.726409%0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P485.00PUT485.00$13.04$13.80 / 1$23.80 / 20037.750898%-1.0000000.0015280.0000010.000000-0.013288
XSP14Jan22C484.00CALL484.00$0.01$4.80 / 1012116.580086%0.000001-0.0000010.0000010.0000000.000000
XSP14Jan22P484.00PUT484.00$15.30$12.80 / 2$22.80 / 20236.084625%-1.0000000.0015240.0000010.000000-0.013260
XSP14Jan22C483.00CALL483.00$0.03$4.80 / 1012113.392235%0.000001-0.0000040.0000010.0000010.000000
XSP14Jan22P483.00PUT483.00$13.25$11.80 / 2$21.60 / 10052.835108%-0.9999990.0015170.0000010.000001-0.013233
XSP14Jan22C482.50CALL482.50$0.02$4.80 / 101,795111.782027%0.000001-0.0000090.0000020.0000010.000000
XSP14Jan22P482.50PUT482.50$13.20$11.20 / 2$21.00 / 103949.655046%-0.9999990.0015110.0000020.000001-0.013219
XSP14Jan22C480.00CALL480.00$0.02$0.20 / 2006834.650530%0.000029-0.0002060.0000370.0000300.000000
XSP14Jan22P477.50PUT477.50$8.44$6.20 / 2$16.00 / 103338.145412%-0.999511-0.0014220.0005190.000425-0.013076
XSP14Jan22P477.00PUT477.00$4.64$5.80 / 1$15.80 / 202723.940329%-0.999187-0.0031740.0008290.000679-0.013058
XSP14Jan22C459.00CALL459.00$10.06$5.00 / 1$12.40 / 10142.057829%0.985680-0.0625430.0108330.0088810.012392
XSP14Jan22C457.00CALL457.00$12.52$5.00 / 1$14.20 / 10129.390883%0.997401-0.0149340.0023930.0019610.012487
XSP14Jan22C455.00CALL455.00$9.91$6.40 / 1$16.20 / 10120.431618%0.999667-0.0034790.0003630.0002970.012461
XSP14Jan22C454.00CALL454.00$7.20 / 1$17.20 / 10030.239550%0.999896-0.0021210.0001220.0001000.012437
XSP14Jan22C453.00CALL453.00$8.40 / 1$18.20 / 20023.609604%0.999970-0.0016390.0000380.0000310.012411
XSP14Jan22C452.50CALL452.50$8.80 / 1$18.80 / 10024.398319%0.999985-0.0015390.0000200.0000160.012397
XSP14Jan22P452.50PUT452.50$0.12$4.80 / 103106.879651%-0.000015-0.0001130.0000200.0000160.000000
XSP14Jan22C452.00CALL452.00$9.40 / 1$19.20 / 20025.183603%0.999992-0.0014830.0000100.0000090.012383
XSP14Jan22P452.00PUT452.00$0.02$4.80 / 10114108.715060%-0.000008-0.0000590.0000100.0000090.000000
XSP14Jan22C451.00CALL451.00$17.12$10.20 / 1$20.20 / 10036.212056%0.999998-0.0014360.0000030.0000020.012356
XSP14Jan22C448.00CALL448.00$13.40 / 1$23.20 / 20031.424918%1.000000-0.0014120.0000010.0000000.012274
XSP14Jan22P448.00PUT448.00$0.05$4.80 / 105123.092277%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C447.50CALL447.50$13.80 / 1$23.80 / 10032.201281%1.000000-0.0014100.0000010.0000000.012260
XSP14Jan22P447.50PUT447.50$0.03$4.80 / 1060124.855889%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P447.00PUT447.00$0.04$4.80 / 109126.612888%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C446.00CALL446.00$15.20 / 1$25.20 / 10045.933280%1.000000-0.0014050.0000010.0000000.012219
XSP14Jan22C445.00CALL445.00$16.40 / 1$26.20 / 20036.055364%1.000000-0.0014020.0000010.0000000.012192
XSP14Jan22P445.00PUT445.00$0.03$4.80 / 1057133.585058%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C444.00CALL444.00$17.40 / 1$27.20 / 20037.593888%1.000000-0.0013990.0000010.0000000.012164
XSP14Jan22P444.00PUT444.00$0.04$4.80 / 1027137.037223%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C443.00CALL443.00$18.20 / 1$28.20 / 10051.669759%1.000000-0.0013960.0000010.0000000.012137
XSP14Jan22C442.50CALL442.50$18.80 / 1$28.80 / 10039.892755%1.000000-0.0013940.0000010.0000000.012123
XSP14Jan22P442.50PUT442.50$4.80 / 100142.178415%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C442.00CALL442.00$19.20 / 1$29.20 / 10053.569414%1.000000-0.0013930.0000010.0000000.012110
XSP14Jan22P442.00PUT442.00$0.09$4.80 / 1010143.882932%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C441.00CALL441.00$20.20 / 1$30.20 / 10055.466510%1.000000-0.0013890.0000010.0000000.012082
XSP14Jan22P441.00PUT441.00$0.09$4.80 / 105147.279062%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C440.00CALL440.00$21.40 / 1$31.20 / 10043.718672%1.000000-0.0013860.0000010.0000000.012055
XSP14Jan22P440.00PUT440.00$0.05$4.80 / 10141150.658927%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C439.00CALL439.00$22.20 / 1$32.20 / 10059.242938%1.000000-0.0013830.0000010.0000000.012027
XSP14Jan22P439.00PUT439.00$0.08$4.80 / 10794154.023578%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C438.00CALL438.00$23.40 / 1$33.20 / 10046.770422%1.000000-0.0013800.0000010.0000000.012000
XSP14Jan22P438.00PUT438.00$0.32$4.80 / 102157.373993%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C437.50CALL437.50$23.80 / 1$33.80 / 10047.534545%1.000000-0.0013780.0000010.0000000.011986
XSP14Jan22P437.50PUT437.50$0.07$4.80 / 1015159.044148%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C437.00CALL437.00$24.20 / 1$34.20 / 10063.005699%1.000000-0.0013770.0000010.0000000.011973
XSP14Jan22C436.00CALL436.00$25.20 / 1$35.20 / 10064.884215%1.000000-0.0013740.0000010.0000000.011945
XSP14Jan22P436.00PUT436.00$0.30$4.80 / 1012164.035688%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C435.00CALL435.00$26.20 / 1$36.20 / 10066.755059%1.000000-0.0013710.0000010.0000000.011918
XSP14Jan22P435.00PUT435.00$0.02$0.01 / 1,65803648.137760%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C434.00CALL434.00$27.20 / 1$37.20 / 10068.628017%1.000000-0.0013670.0000010.0000000.011890
XSP14Jan22P434.00PUT434.00$0.06$4.80 / 10889170.648974%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C433.00CALL433.00$28.20 / 1$38.20 / 10070.497251%1.000000-0.0013640.0000010.0000000.011863
XSP14Jan22P433.00PUT433.00$0.01$0.01 / 1,6620751.021494%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C432.50CALL432.50$28.80 / 1$38.80 / 10055.142447%1.000000-0.0013630.0000010.0000000.011849
XSP14Jan22P432.50PUT432.50$0.05$4.80 / 1010175.581457%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C432.00CALL432.00$29.40 / 1$39.20 / 10055.904344%1.000000-0.0013610.0000010.0000000.011836
XSP14Jan22P432.00PUT432.00$0.05$4.80 / 1020177.225671%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C431.00CALL431.00$30.40 / 1$40.20 / 10057.425280%1.000000-0.0013580.0000010.0000000.011808
XSP14Jan22P431.00PUT431.00$4.80 / 100180.497036%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C430.00CALL430.00$31.20 / 1$41.20 / 10076.094192%1.000000-0.0013550.0000010.0000000.011781
XSP14Jan22P430.00PUT430.00$0.05$4.80 / 1073183.760429%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C429.00CALL429.00$32.40 / 1$42.20 / 10060.468352%1.000000-0.0013520.0000010.0000000.011753
XSP14Jan22P429.00PUT429.00$0.04$4.80 / 1039187.016709%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C428.00CALL428.00$33.40 / 1$43.20 / 10061.988635%1.000000-0.0013480.0000010.0000000.011726
XSP14Jan22P428.00PUT428.00$0.01$4.80 / 106190.265527%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C427.50CALL427.50$34.00 / 1$43.80 / 10078.925687%1.000000-0.0013470.0000010.0000000.011712
XSP14Jan22P427.50PUT427.50$0.54$4.80 / 1016191.887288%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C427.00CALL427.00$34.40 / 1$44.20 / 10063.509402%1.000000-0.0013450.0000010.0000000.011699
XSP14Jan22P427.00PUT427.00$0.01 / 1,6570059.675019%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C426.00CALL426.00$35.20 / 1$45.20 / 10083.540514%1.000000-0.0013420.0000010.0000000.011671
XSP14Jan22P426.00PUT426.00$4.80 / 100196.742661%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P425.00PUT425.00$0.02$4.80 / 1011199.971856%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C424.00CALL424.00$37.40 / 1$47.20 / 10068.078389%1.000000-0.0013360.0000010.0000000.011616
XSP14Jan22P424.00PUT424.00$4.80 / 100203.195350%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C423.00CALL423.00$38.40 / 1$48.20 / 10069.602747%1.000000-0.0013330.0000010.0000000.011589
XSP14Jan22P423.00PUT423.00$4.80 / 100206.413527%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C422.50CALL422.50$39.00 / 1$48.80 / 10088.061943%1.000000-0.0013310.0000010.0000000.011575
XSP14Jan22P422.50PUT422.50$0.65$4.80 / 10676208.020734%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C422.00CALL422.00$39.20 / 1$49.20 / 10090.976943%1.000000-0.0013300.0000010.0000000.011562
XSP14Jan22P422.00PUT422.00$4.80 / 100209.626747%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C421.00CALL421.00$40.40 / 1$50.20 / 10072.652865%1.000000-0.0013260.0000010.0000000.011534
XSP14Jan22P421.00PUT421.00$0.07$4.80 / 1010212.835352%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C420.00CALL420.00$41.40 / 1$51.20 / 10074.179604%1.000000-0.0013230.0000010.0000000.011507
XSP14Jan22P420.00PUT420.00$0.01$4.80 / 1073216.039663%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C419.00CALL419.00$42.20 / 1$52.20 / 10096.553874%1.000000-0.0013200.0000010.0000000.011479
XSP14Jan22P419.00PUT419.00$0.05$4.80 / 107219.239984%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C418.00CALL418.00$43.40 / 1$53.20 / 10077.236427%1.000000-0.0013170.0000010.0000000.011452
XSP14Jan22P418.00PUT418.00$1.63$4.80 / 109222.436596%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C417.00CALL417.00$44.40 / 1$54.20 / 10078.767744%1.000000-0.0013140.0000010.0000000.011425
XSP14Jan22P417.00PUT417.00$0.01$0.01 / 1,6620574.152937%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C416.00CALL416.00$45.20 / 1$55.20 / 100102.134192%1.000000-0.0013110.0000010.0000000.011397
XSP14Jan22P416.00PUT416.00$0.51$4.80 / 1015228.821038%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C415.00CALL415.00$46.20 / 1$56.20 / 100103.995548%1.000000-0.0013080.0000010.0000000.011370
XSP14Jan22P415.00PUT415.00$0.30$4.80 / 102232.008845%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C414.00CALL414.00$47.40 / 1$57.20 / 10083.364789%1.000000-0.0013040.0000010.0000000.011342
XSP14Jan22P414.00PUT414.00$0.11$4.80 / 104235.194171%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C413.00CALL413.00$48.20 / 1$58.20 / 100107.720527%1.000000-0.0013010.0000010.0000000.011315
XSP14Jan22P413.00PUT413.00$4.80 / 100238.377270%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C412.00CALL412.00$49.40 / 1$59.20 / 10086.439995%1.000000-0.0012980.0000010.0000000.011288
XSP14Jan22P412.00PUT412.00$0.05$4.80 / 102241.558389%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C411.00CALL411.00$50.40 / 1$60.20 / 10087.976563%1.000000-0.0012950.0000010.0000000.011260
XSP14Jan22P411.00PUT411.00$4.80 / 100244.742766%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22P410.00PUT410.00$0.26$4.80 / 1067247.920630%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C409.00CALL409.00$52.40 / 1$62.20 / 10091.061478%1.000000-0.0012890.0000010.0000000.011205
XSP14Jan22P409.00PUT409.00$4.80 / 100251.097204%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C408.00CALL408.00$53.40 / 1$63.20 / 10092.604325%1.000000-0.0012850.0000010.0000000.011178
XSP14Jan22P408.00PUT408.00$4.80 / 100254.272704%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C407.00CALL407.00$54.40 / 1$64.20 / 10094.150213%1.000000-0.0012820.0000010.0000000.011151
XSP14Jan22P407.00PUT407.00$4.80 / 100257.447339%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C406.00CALL406.00$55.20 / 1$65.20 / 100120.795883%1.000000-0.0012790.0000010.0000000.011123
XSP14Jan22P406.00PUT406.00$4.80 / 100260.621311%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C405.00CALL405.00$56.20 / 1$66.20 / 100122.671389%1.000000-0.0012760.0000010.0000000.011096
XSP14Jan22P405.00PUT405.00$0.52$4.80 / 1020263.794818%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C404.00CALL404.00$57.20 / 1$67.20 / 100124.542943%1.000000-0.0012730.0000010.0000000.011068
XSP14Jan22P404.00PUT404.00$4.80 / 100266.968050%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C403.00CALL403.00$58.40 / 1$68.20 / 100100.353705%1.000000-0.0012700.0000010.0000000.011041
XSP14Jan22P403.00PUT403.00$4.80 / 100270.141529%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C402.00CALL402.00$59.40 / 1$69.20 / 100101.909600%1.000000-0.0012670.0000010.0000000.011014
XSP14Jan22P402.00PUT402.00$4.80 / 100273.315111%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C401.00CALL401.00$60.20 / 1$70.20 / 100130.181039%1.000000-0.0012630.0000010.0000000.010986
XSP14Jan22P401.00PUT401.00$4.80 / 100276.488958%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C400.00CALL400.00$61.20 / 1$71.20 / 100132.063830%1.000000-0.0012600.0000010.0000000.010959
XSP14Jan22P400.00PUT400.00$0.01$4.80 / 1034279.663240%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C395.00CALL395.00$66.40 / 1$76.20 / 100112.863259%1.000000-0.0012450.0000010.0000000.010822
XSP14Jan22P395.00PUT395.00$0.01$4.80 / 1011295.546795%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C390.00CALL390.00$71.40 / 1$81.20 / 100120.760263%1.000000-0.0012290.0000010.0000000.010685
XSP14Jan22P390.00PUT390.00$0.01$4.80 / 101311.464320%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C385.00CALL385.00$76.20 / 1$86.20 / 100160.581071%1.000000-0.0012130.0000010.0000000.010548
XSP14Jan22P385.00PUT385.00$0.10$4.80 / 101,983327.432989%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C380.00CALL380.00$89.72$81.40 / 1$91.20 / 101136.754331%1.000000-0.0011970.0000010.0000000.010411
XSP14Jan22P380.00PUT380.00$0.72$4.80 / 104343.468409%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C375.00CALL375.00$86.40 / 1$96.20 / 100144.866905%1.000000-0.0011820.0000010.0000000.010274
XSP14Jan22P375.00PUT375.00$0.25$4.80 / 101359.584119%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C370.00CALL370.00$91.40 / 1$101.20 / 100153.054548%1.000000-0.0011660.0000010.0000000.010137
XSP14Jan22P370.00PUT370.00$4.80 / 100375.795458%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C365.00CALL365.00$96.40 / 1$106.20 / 100161.328291%1.000000-0.0011500.0000010.0000000.010000
XSP14Jan22P365.00PUT365.00$0.01 / 1,65700152.664928%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C360.00CALL360.00$100.01 / 1$115.40 / 100304.068205%1.000000-0.0011340.0000010.0000000.009863
XSP14Jan22P360.00PUT360.00$4.80 / 100408.551836%-0.0000010.0000000.0000010.0000000.000000
XSP14Jan22C355.00CALL355.00$103.40 / 1$119.20 / 100178.145435%1.000000-0.0011180.0000000.0000000.009726
XSP14Jan22P355.00PUT355.00$4.80 / 100425.120648%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C350.00CALL350.00$108.20 / 1$124.20 / 100229.923233%1.000000-0.0011030.0000000.0000000.009589
XSP14Jan22P350.00PUT350.00$4.80 / 100441.831798%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C345.00CALL345.00$113.40 / 1$129.20 / 100195.349363%1.000000-0.0010870.0000000.0000000.009452
XSP14Jan22P345.00PUT345.00$4.80 / 100458.696439%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C340.00CALL340.00$118.20 / 1$134.20 / 100250.666916%1.000000-0.0010710.0000000.0000000.009315
XSP14Jan22P340.00PUT340.00$4.80 / 100475.725596%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C335.00CALL335.00$123.20 / 1$139.20 / 100261.221103%1.000000-0.0010550.0000000.0000000.009178
XSP14Jan22P335.00PUT335.00$4.80 / 100492.930241%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C330.00CALL330.00$128.20 / 1$144.20 / 100271.905385%1.000000-0.0010400.0000000.0000000.009041
XSP14Jan22P330.00PUT330.00$4.80 / 100510.319196%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C325.00CALL325.00$133.40 / 1$149.20 / 100231.070528%1.000000-0.0010240.0000000.0000000.008904
XSP14Jan22P325.00PUT325.00$4.80 / 100527.911370%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C320.00CALL320.00$138.20 / 1$154.20 / 100293.686475%1.000000-0.0010080.0000000.0000000.008767
XSP14Jan22P320.00PUT320.00$0.23$4.80 / 102545.707998%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C315.00CALL315.00$143.20 / 1$159.20 / 100304.794670%1.000000-0.0009920.0000000.0000000.008630
XSP14Jan22P315.00PUT315.00$0.14$4.80 / 108563.725202%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C310.00CALL310.00$148.20 / 1$164.20 / 100316.057874%1.000000-0.0009770.0000000.0000000.008493
XSP14Jan22P310.00PUT310.00$4.80 / 100581.974434%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C305.00CALL305.00$153.40 / 1$169.20 / 100268.783898%1.000000-0.0009610.0000000.0000000.008356
XSP14Jan22P305.00PUT305.00$4.80 / 100600.467516%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C300.00CALL300.00$158.40 / 1$174.20 / 100278.561379%1.000000-0.0009450.0000000.0000000.008219
XSP14Jan22P300.00PUT300.00$0.14$4.80 / 106619.218828%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C295.00CALL295.00$163.20 / 1$179.20 / 100350.835479%1.000000-0.0009290.0000000.0000000.008082
XSP14Jan22P295.00PUT295.00$4.80 / 100638.236603%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C290.00CALL290.00$168.20 / 1$184.20 / 100362.781272%1.000000-0.0009140.0000000.0000000.007945
XSP14Jan22P290.00PUT290.00$4.80 / 100657.534386%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C285.00CALL285.00$173.40 / 1$189.20 / 100308.826307%1.000000-0.0008980.0000000.0000000.007808
XSP14Jan22P285.00PUT285.00$4.80 / 100677.129650%-0.0000010.0000000.0000000.0000000.000000
XSP14Jan22C280.00CALL280.00$178.40 / 1$194.20 / 100319.246044%1.000000-0.0008820.0000000.0000000.007671
XSP14Jan22P280.00PUT280.00$4.80 / 100697.034617%-0.0000010.0000000.0000000.0000000.000000