XSP.IN Option Chain

End of day data from January 18, 2022 for XSP.IN options expired on January 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $397.38 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Jan22P457.00PUT457.00$0.10$0.10 / 12021453.674596%-0.409697-0.6323490.1193370.093122-0.005164
XSP18Jan22P459.00PUT459.00$1.71$4.80 / 115716143.199559%-0.650022-0.6022090.1137220.088741-0.008207
XSP18Jan22C465.00CALL465.00$0.01$0.01 / 1,658852412.844575%0.013533-0.0564580.0106410.0083030.000169
XSP18Jan22C460.00CALL460.00$0.82$0.01 / 1,65765274.750517%0.244711-0.5119750.0964590.0752700.003056
XSP18Jan22C459.00CALL459.00$0.05$4.80 / 165656.530840%0.349978-0.6036930.1137220.0887410.004368
XSP18Jan22P458.00PUT458.00$1.71$4.80 / 160948.788503%-0.531429-0.6468660.1221080.095285-0.006704
XSP18Jan22C458.00CALL458.00$0.25$0.01 / 1$4.80 / 155826.535255%0.468571-0.6483460.1221080.0952850.005844
XSP18Jan22P455.00PUT455.00$0.01$0.10 / 553508.900699%-0.199133-0.4544290.0857330.066900-0.002507
XSP18Jan22C464.00CALL464.00$0.02$0.01 / 152811.301657%0.028194-0.1052770.0198410.0154830.000353
XSP18Jan22P461.00PUT461.00$3.17$1.67 / 1$6.47 / 1522321.172741%-0.840476-0.3942040.0745590.058181-0.010637
XSP18Jan22P456.00PUT456.00$0.01$0.81 / 4502115.949398%-0.295915-0.5622470.1060880.082784-0.003728
XSP18Jan22P454.00PUT454.00$0.60$0.01 / 1,65740127.298947%-0.124263-0.3336630.0629430.049116-0.001564
XSP18Jan22C462.00CALL462.00$0.45$1.00 / 239127.019893%0.096639-0.2788730.0525510.0410070.001208
XSP18Jan22P478.00PUT478.00$18.12$15.00 / 1$24.80 / 1353643.454340%-1.0000000.0015450.0000010.000000-0.013096
XSP18Jan22P479.00PUT479.00$19.57$16.02 / 1$26.00 / 1343628.258848%-1.0000000.0015490.0000010.000000-0.013123
XSP18Jan22C461.00CALL461.00$0.76$0.01 / 1,65734206.466462%0.159524-0.3956940.0745590.0581810.001993
XSP18Jan22P462.00PUT462.00$4.59$2.67 / 1$7.47 / 1293524.396831%-0.903361-0.2773800.0525510.041007-0.011450
XSP18Jan22P460.00PUT460.00$1.66$3.06 / 1294117.624522%-0.755289-0.5104880.0964590.075270-0.009547
XSP18Jan22C469.00CALL469.00$0.01$4.80 / 12416996.923985%0.000320-0.0019110.0003600.0002810.000004
XSP18Jan22C471.00CALL471.00$0.02$0.01 / 1,657201921.682494%0.000030-0.0002070.0000390.0000310.000000
XSP18Jan22P453.00PUT453.00$0.01$4.80 / 1191672.669035%-0.071620-0.2224250.0419560.032739-0.000901
XSP18Jan22C463.00CALL463.00$0.10$4.80 / 114874.137159%0.054268-0.1793280.0337950.0263710.000679
XSP18Jan22P452.00PUT452.00$0.17$4.80 / 114576.980781%-0.037997-0.1345290.0253740.019800-0.000478
XSP18Jan22P470.00PUT470.00$10.17$7.00 / 1$16.80 / 1122917.475114%-0.9998980.0008620.0001240.000097-0.012875
XSP18Jan22C476.00CALL476.00$0.01$4.80 / 11012120.483589%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C466.00CALL466.00$0.12$2.00 / 1107652.922466%0.005994-0.0276740.0052160.0040700.000075
XSP18Jan22C457.00CALL457.00$0.87$4.80 / 110046.330030%0.590303-0.6338260.1193370.0931220.007356
XSP18Jan22C468.00CALL468.00$0.01$0.01 / 1,6579817.342375%0.000922-0.0050890.0009590.0007490.000012
XSP18Jan22P465.00PUT465.00$7.44$5.00 / 1$12.60 / 191243.634409%-0.986467-0.0549550.0106410.008303-0.012570
XSP18Jan22P475.00PUT475.00$17.50$12.00 / 1$21.80 / 181834.430637%-1.0000000.0015350.0000010.000000-0.013014
XSP18Jan22C467.00CALL467.00$0.14$4.80 / 171189.668300%0.002448-0.0124060.0023380.0018250.000031
XSP18Jan22P463.00PUT463.00$2.98$3.67 / 1$8.47 / 171827.471725%-0.945732-0.1778310.0337950.026371-0.012006
XSP18Jan22P476.00PUT476.00$16.55$13.00 / 1$22.80 / 16624.728211%-1.0000000.0015390.0000010.000000-0.013041
XSP18Jan22P469.00PUT469.00$9.50$6.00 / 1$15.80 / 152218.683195%-0.999680-0.0003950.0003600.000281-0.012845
XSP18Jan22P439.00PUT439.00$0.01$4.80 / 155127.058985%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C470.00CALL470.00$0.01$4.80 / 1473100.454600%0.000102-0.0006580.0001240.0000970.000001
XSP18Jan22P467.00PUT467.00$8.38$5.00 / 1$14.60 / 14833.917908%-0.997552-0.0108960.0023380.001825-0.012764
XSP18Jan22P464.00PUT464.00$3.71$4.67 / 1$9.47 / 1416030.428685%-0.971806-0.1037770.0198410.015483-0.012360
XSP18Jan22P451.00PUT451.00$0.05$4.80 / 14781.187829%-0.018504-0.0737780.0139150.010858-0.000233
XSP18Jan22P450.00PUT450.00$0.01$4.80 / 141285.310621%-0.008250-0.0366640.0069150.005396-0.000104
XSP18Jan22P480.00PUT480.00$20.74$17.00 / 1$26.80 / 13829.424672%-1.0000000.0015520.0000010.000000-0.013151
XSP18Jan22P449.00PUT449.00$0.51$4.80 / 131089.357713%-0.003361-0.0164990.0031120.002428-0.000042
XSP18Jan22C425.00CALL425.00$32.48$27.81 / 1$37.80 / 13364.544496%1.000000-0.0013740.0000010.0000000.011644
XSP18Jan22C410.00CALL410.00$50.75$42.80 / 1$52.80 / 23390.307975%1.000000-0.0013250.0000010.0000000.011233
XSP18Jan22C488.00CALL488.00$0.01$4.80 / 123156.451017%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P473.00PUT473.00$15.56$10.60 / 3$20.60 / 32942.815794%-0.9999980.0015130.0000030.000002-0.012959
XSP18Jan22C472.00CALL472.00$0.15$4.80 / 1210107.330315%0.000008-0.0000600.0000110.0000090.000000
XSP18Jan22P468.00PUT468.00$7.99$5.00 / 2$14.80 / 121114.989344%-0.999078-0.0035760.0009590.000749-0.012810
XSP18Jan22C456.00CALL456.00$3.15$4.80 / 12140.596213%0.704085-0.5637210.1060880.0827840.008765
XSP18Jan22P481.00PUT481.00$23.06$18.00 / 1$27.80 / 11130.584102%-1.0000000.0015550.0000010.000000-0.013178
XSP18Jan22C477.00CALL477.00$0.01$4.80 / 11145123.662909%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P477.00PUT477.00$18.18$14.00 / 1$23.80 / 11625.913481%-1.0000000.0015420.0000010.000000-0.013068
XSP18Jan22C473.00CALL473.00$0.01$0.01 / 11824.512470%0.000002-0.0000160.0000030.0000020.000000
XSP18Jan22C455.00CALL455.00$4.45$4.80 / 11134.143370%0.800867-0.4559000.0857330.0669000.009959
XSP18Jan22C454.00CALL454.00$4.44$0.53 / 1$5.33 / 11115.384811%0.875737-0.3351310.0629430.0491160.010874
XSP18Jan22C436.00CALL436.00$22.06$17.00 / 2$26.80 / 11151.424481%1.000000-0.0014100.0000010.0000000.011945
XSP18Jan22P435.00PUT435.00$0.01$4.80 / 111141.241003%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C570.00CALL570.00$4.80 / 100340.892386%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P570.00PUT570.00$104.00 / 1$119.80 / 100170.905056%-1.0000000.0018430.0000010.000000-0.015616
XSP18Jan22C560.00CALL560.00$4.80 / 100321.792796%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P560.00PUT560.00$97.00 / 1$106.80 / 100111.114088%-1.0000000.0018100.0000010.000000-0.015342
XSP18Jan22C550.00CALL550.00$4.80 / 100301.987866%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P550.00PUT550.00$87.60 / 1$97.60 / 200171.032346%-1.0000000.0017780.0000010.000000-0.015068
XSP18Jan22C540.00CALL540.00$4.80 / 100281.401533%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P540.00PUT540.00$77.10 / 1$87.00 / 10092.309854%-1.0000000.0017460.0000010.000000-0.014794
XSP18Jan22C530.00CALL530.00$4.80 / 100259.936756%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P530.00PUT530.00$67.20 / 2$77.20 / 200120.722880%-1.0000000.0017130.0000010.000000-0.014521
XSP18Jan22C524.00CALL524.00$4.80 / 100246.586844%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P524.00PUT524.00$61.20 / 2$71.20 / 10076.604156%-1.0000000.0016940.0000010.000000-0.014356
XSP18Jan22C522.00CALL522.00$4.80 / 100242.051750%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P522.00PUT522.00$59.60 / 1$69.60 / 200129.531267%-1.0000000.0016880.0000010.000000-0.014301
XSP18Jan22C520.00CALL520.00$4.80 / 100237.471977%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P520.00PUT520.00$57.00 / 1$66.80 / 100107.157816%-1.0000000.0016810.0000010.000000-0.014247
XSP18Jan22C519.00CALL519.00$4.80 / 100235.164801%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P519.00PUT519.00$56.60 / 1$66.60 / 200124.824060%-1.0000000.0016780.0000010.000000-0.014219
XSP18Jan22C518.00CALL518.00$4.80 / 100232.845841%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P518.00PUT518.00$55.20 / 2$65.20 / 10070.544745%-1.0000000.0016750.0000010.000000-0.014192
XSP18Jan22C517.00CALL517.00$4.80 / 100230.514898%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P517.00PUT517.00$54.00 / 1$63.80 / 10069.525201%-1.0000000.0016710.0000010.000000-0.014164
XSP18Jan22C516.00CALL516.00$4.80 / 100228.171766%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P516.00PUT516.00$53.00 / 1$62.80 / 10068.502390%-1.0000000.0016680.0000010.000000-0.014137
XSP18Jan22C515.00CALL515.00$4.80 / 100225.816230%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P515.00PUT515.00$52.00 / 1$61.80 / 100100.190085%-1.0000000.0016650.0000010.000000-0.014110
XSP18Jan22C514.00CALL514.00$4.80 / 100223.448070%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P514.00PUT514.00$51.60 / 1$61.60 / 200116.855617%-1.0000000.0016620.0000010.000000-0.014082
XSP18Jan22C513.00CALL513.00$4.80 / 100221.062055%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P513.00PUT513.00$50.00 / 2$60.00 / 20065.417943%-1.0000000.0016580.0000010.000000-0.014055
XSP18Jan22C512.00CALL512.00$4.80 / 100218.667948%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P512.00PUT512.00$49.00 / 1$58.80 / 10095.944987%-1.0000000.0016550.0000010.000000-0.014027
XSP18Jan22C511.00CALL511.00$4.80 / 100216.260504%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P511.00PUT511.00$48.00 / 1$57.80 / 10094.518732%-1.0000000.0016520.0000010.000000-0.014000
XSP18Jan22C510.00CALL510.00$4.80 / 100213.839465%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P510.00PUT510.00$47.00 / 1$56.80 / 10093.087392%-1.0000000.0016490.0000010.000000-0.013973
XSP18Jan22C509.00CALL509.00$4.80 / 100211.404567%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P509.00PUT509.00$46.00 / 1$55.80 / 10061.261911%-1.0000000.0016460.0000010.000000-0.013945
XSP18Jan22C508.00CALL508.00$0.10$4.80 / 101208.955534%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P508.00PUT508.00$45.00 / 1$54.80 / 10090.204301%-1.0000000.0016420.0000010.000000-0.013918
XSP18Jan22C507.00CALL507.00$4.80 / 100206.491377%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P507.00PUT507.00$44.00 / 1$53.80 / 10059.167553%-1.0000000.0016390.0000010.000000-0.013890
XSP18Jan22C506.00CALL506.00$4.80 / 100204.013585%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P506.00PUT506.00$43.20 / 1$53.19 / 10087.300428%-1.0000000.0016360.0000010.000000-0.013863
XSP18Jan22C505.00CALL505.00$4.80 / 100201.520634%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P505.00PUT505.00$42.00 / 1$51.80 / 10057.058966%-1.0000000.0016330.0000010.000000-0.013836
XSP18Jan22C504.00CALL504.00$4.80 / 100199.012231%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P504.00PUT504.00$41.00 / 1$50.80 / 10084.372137%-1.0000000.0016290.0000010.000000-0.013808
XSP18Jan22C503.00CALL503.00$0.04$4.80 / 1010196.488061%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P503.00PUT503.00$40.10 / 1$50.00 / 10082.897932%-1.0000000.0016260.0000010.000000-0.013781
XSP18Jan22C502.00CALL502.00$0.37$4.80 / 104193.947791%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P502.00PUT502.00$39.00 / 1$48.80 / 10053.869830%-1.0000000.0016230.0000010.000000-0.013753
XSP18Jan22C501.00CALL501.00$4.80 / 100191.391064%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P501.00PUT501.00$38.00 / 1$47.80 / 10052.800554%-1.0000000.0016200.0000010.000000-0.013726
XSP18Jan22C500.00CALL500.00$0.14$4.80 / 101188.817503%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P500.00PUT500.00$37.00 / 1$46.80 / 10051.729554%-1.0000000.0016160.0000010.000000-0.013699
XSP18Jan22C499.00CALL499.00$0.11$4.80 / 105186.226711%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P499.00PUT499.00$36.00 / 1$45.80 / 10076.933430%-1.0000000.0016130.0000010.000000-0.013671
XSP18Jan22C498.00CALL498.00$4.80 / 100183.618265%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P498.00PUT498.00$35.20 / 1$45.18 / 10075.424396%-1.0000000.0016100.0000010.000000-0.013644
XSP18Jan22C497.00CALL497.00$4.80 / 100180.991719%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P497.00PUT497.00$34.00 / 1$43.80 / 10048.487604%-1.0000000.0016070.0000010.000000-0.013616
XSP18Jan22C496.00CALL496.00$4.80 / 100178.346602%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P496.00PUT496.00$33.00 / 1$42.80 / 10072.386865%-1.0000000.0016040.0000010.000000-0.013589
XSP18Jan22C495.00CALL495.00$0.15$4.80 / 101175.682418%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P495.00PUT495.00$32.00 / 1$41.80 / 10070.855740%-1.0000000.0016000.0000010.000000-0.013562
XSP18Jan22C494.00CALL494.00$0.02$4.80 / 101172.998639%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P494.00PUT494.00$31.03 / 1$41.00 / 10045.212995%-1.0000000.0015970.0000010.000000-0.013534
XSP18Jan22C493.00CALL493.00$4.80 / 100170.295749%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P493.00PUT493.00$30.20 / 2$40.20 / 10044.114432%-1.0000000.0015940.0000010.000000-0.013507
XSP18Jan22C492.00CALL492.00$0.19$4.80 / 106167.572396%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P492.00PUT492.00$29.60 / 1$39.60 / 20079.507726%-1.0000000.0015910.0000010.000000-0.013479
XSP18Jan22C491.00CALL491.00$4.80 / 100164.822276%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P491.00PUT491.00$28.00 / 1$37.80 / 10064.654661%-1.0000000.0015870.0000010.000000-0.013452
XSP18Jan22C490.00CALL490.00$0.02$4.80 / 1033162.054835%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P490.00PUT490.00$17.40$27.00 / 1$36.80 / 10040.791965%-1.0000000.0015840.0000010.000000-0.013425
XSP18Jan22C489.00CALL489.00$0.04$4.80 / 102159.265428%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P489.00PUT489.00$26.00 / 1$35.80 / 10039.678481%-1.0000000.0015810.0000010.000000-0.013397
XSP18Jan22P488.00PUT488.00$25.00 / 1$34.80 / 10038.556620%-1.0000000.0015780.0000010.000000-0.013370
XSP18Jan22C487.00CALL487.00$0.21$4.80 / 109153.612363%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P487.00PUT487.00$24.00 / 1$33.80 / 10058.315861%-1.0000000.0015740.0000010.000000-0.013342
XSP18Jan22C486.00CALL486.00$1.65$4.80 / 101150.748588%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P486.00PUT486.00$23.40 / 1$33.00 / 10036.302192%-1.0000000.0015710.0000010.000000-0.013315
XSP18Jan22C485.00CALL485.00$0.10$0.03 / 10945.898444%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P485.00PUT485.00$19.24$22.60 / 1$32.60 / 201166.625477%-1.0000000.0015680.0000010.000000-0.013288
XSP18Jan22C484.00CALL484.00$0.02$4.80 / 103144.941888%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P484.00PUT484.00$21.00 / 1$30.80 / 10034.029243%-1.0000000.0015650.0000010.000000-0.013260
XSP18Jan22C483.00CALL483.00$0.03$4.80 / 103141.996896%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P483.00PUT483.00$17.85$20.00 / 1$29.80 / 10051.824983%-1.0000000.0015610.0000010.000000-0.013233
XSP18Jan22C482.00CALL482.00$0.02$4.80 / 103139.022635%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P482.00PUT482.00$12.70$19.00 / 1$28.80 / 10331.739773%-1.0000000.0015580.0000010.000000-0.013205
XSP18Jan22C481.00CALL481.00$0.04$0.05 / 10542.864672%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C480.00CALL480.00$0.02$2.40 / 1017599.542148%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C479.00CALL479.00$0.97$4.80 / 105129.911252%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C478.00CALL478.00$0.02$4.80 / 101126.808287%0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C475.00CALL475.00$0.42$0.01 / 1,65702627.294039%0.000001-0.0000010.0000010.0000000.000000
XSP18Jan22C474.00CALL474.00$0.10$4.80 / 1010113.999028%0.000001-0.0000040.0000010.0000010.000000
XSP18Jan22P474.00PUT474.00$11.20$11.02 / 1$21.00 / 10122.341596%-1.0000000.0015280.0000010.000001-0.012986
XSP18Jan22P472.00PUT472.00$7.00$9.00 / 1$18.80 / 103,48132.951312%-0.9999920.0014660.0000110.000009-0.012931
XSP18Jan22P471.00PUT471.00$6.19$8.00 / 1$17.80 / 102631.138292%-0.9999700.0013150.0000390.000031-0.012904
XSP18Jan22P466.00PUT466.00$2.01$5.00 / 1$13.60 / 1018039.669861%-0.994006-0.0261680.0052160.004070-0.012692
XSP18Jan22C453.00CALL453.00$1.53 / 1$6.33 / 10019.370406%0.928380-0.2238890.0419560.0327390.011510
XSP18Jan22C452.00CALL452.00$2.53 / 1$7.33 / 10022.104002%0.962003-0.1359900.0253740.0198000.011906
XSP18Jan22C451.00CALL451.00$3.53 / 1$8.33 / 10023.324320%0.981496-0.0752360.0139150.0108580.012123
XSP18Jan22C450.00CALL450.00$12.48$4.53 / 1$9.33 / 10140.930987%0.991750-0.0381180.0069150.0053960.012225
XSP18Jan22C449.00CALL449.00$5.00 / 1$14.00 / 10037.504970%0.996639-0.0179510.0031120.0024280.012259
XSP18Jan22C448.00CALL448.00$5.00 / 1$14.40 / 10028.154173%0.998751-0.0081670.0012670.0009890.012258
XSP18Jan22P448.00PUT448.00$0.33$4.80 / 10393.337795%-0.001249-0.0067190.0012670.000989-0.000016
XSP18Jan22C447.00CALL447.00$6.00 / 1$16.00 / 30032.018340%0.999578-0.0039200.0004670.0003640.012241
XSP18Jan22P447.00PUT447.00$0.14$4.80 / 10397.257975%-0.000422-0.0024750.0004670.000364-0.000005
XSP18Jan22C446.00CALL446.00$7.00 / 1$17.00 / 20034.302317%0.999870-0.0022660.0001550.0001210.012218
XSP18Jan22P446.00PUT446.00$0.18$4.80 / 1038101.124015%-0.000130-0.0008240.0001550.000121-0.000002
XSP18Jan22C445.00CALL445.00$8.00 / 1$17.96 / 10035.921170%0.999964-0.0016860.0000470.0000360.012191
XSP18Jan22P445.00PUT445.00$0.29$4.80 / 102104.945446%-0.000036-0.0002480.0000470.0000360.000000
XSP18Jan22C444.00CALL444.00$9.00 / 2$18.80 / 10035.136273%0.999991-0.0015030.0000130.0000100.012164
XSP18Jan22P444.00PUT444.00$0.49$4.80 / 1013108.719797%-0.000009-0.0000670.0000130.0000100.000000
XSP18Jan22C443.00CALL443.00$10.00 / 1$20.00 / 20041.024011%0.999998-0.0014490.0000030.0000020.012137
XSP18Jan22P443.00PUT443.00$0.50$4.80 / 10150112.455056%-0.000002-0.0000160.0000030.0000020.000000
XSP18Jan22C442.00CALL442.00$11.00 / 1$21.00 / 30043.227809%1.000000-0.0014330.0000010.0000010.012110
XSP18Jan22P442.00PUT442.00$0.59$4.80 / 101116.153835%-0.000001-0.0000040.0000010.0000010.000000
XSP18Jan22C441.00CALL441.00$12.00 / 1$22.00 / 20045.417247%1.000000-0.0014260.0000010.0000000.012082
XSP18Jan22P441.00PUT441.00$0.08$4.80 / 1011119.819095%-0.000001-0.0000010.0000010.0000000.000000
XSP18Jan22C440.00CALL440.00$13.00 / 1$23.00 / 20047.594041%1.000000-0.0014230.0000010.0000000.012055
XSP18Jan22P440.00PUT440.00$0.49$0.10 / 10839.520050%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C439.00CALL439.00$14.20 / 1$24.00 / 20053.303561%1.000000-0.0014190.0000010.0000000.012027
XSP18Jan22C438.00CALL438.00$14.80 / 2$24.60 / 10044.461610%1.000000-0.0014160.0000010.0000000.012000
XSP18Jan22P438.00PUT438.00$0.15$4.80 / 101130.637855%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C437.00CALL437.00$16.00 / 1$26.00 / 30054.052463%1.000000-0.0014130.0000010.0000000.011973
XSP18Jan22P437.00PUT437.00$0.62$4.80 / 100134.196918%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P436.00PUT436.00$0.04$4.80 / 107137.728947%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C435.00CALL435.00$18.00 / 1$28.00 / 30058.312938%1.000000-0.0014060.0000010.0000000.011918
XSP18Jan22C434.00CALL434.00$19.00 / 1$29.00 / 30060.430505%1.000000-0.0014030.0000010.0000000.011890
XSP18Jan22P434.00PUT434.00$0.05$4.80 / 102144.733488%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C433.00CALL433.00$20.00 / 1$30.00 / 20062.541603%1.000000-0.0014000.0000010.0000000.011863
XSP18Jan22P433.00PUT433.00$0.23$4.80 / 108148.207724%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C432.00CALL432.00$21.00 / 1$31.00 / 20064.646209%1.000000-0.0013970.0000010.0000000.011836
XSP18Jan22P432.00PUT432.00$0.34$4.80 / 101151.664924%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C431.00CALL431.00$22.00 / 1$31.94 / 10065.271209%1.000000-0.0013930.0000010.0000000.011808
XSP18Jan22P431.00PUT431.00$0.01$4.80 / 1016155.106208%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C430.00CALL430.00$23.00 / 1$32.96 / 10067.845866%1.000000-0.0013900.0000010.0000000.011781
XSP18Jan22P430.00PUT430.00$1.71$4.80 / 101158.532612%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C429.00CALL429.00$24.00 / 1$33.98 / 10070.426423%1.000000-0.0013870.0000010.0000000.011753
XSP18Jan22P429.00PUT429.00$4.80 / 100161.945100%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C428.00CALL428.00$25.00 / 1$34.98 / 10072.500602%1.000000-0.0013840.0000010.0000000.011726
XSP18Jan22P428.00PUT428.00$0.02$0.01 / 1046646.786813%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C427.00CALL427.00$26.20 / 1$36.00 / 10079.802391%1.000000-0.0013800.0000010.0000000.011699
XSP18Jan22P427.00PUT427.00$1.54$4.80 / 104168.731862%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C426.00CALL426.00$27.00 / 1$36.86 / 10073.147108%1.000000-0.0013770.0000010.0000000.011671
XSP18Jan22P426.00PUT426.00$0.02$4.80 / 104172.107774%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P425.00PUT425.00$0.14$4.80 / 1018175.470994%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C424.00CALL424.00$28.40 / 2$38.40 / 10070.951470%1.000000-0.0013710.0000010.0000000.011616
XSP18Jan22P424.00PUT424.00$4.80 / 100178.825196%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C423.00CALL423.00$29.80 / 1$39.80 / 20067.446704%1.000000-0.0013680.0000010.0000000.011589
XSP18Jan22P423.00PUT423.00$1.34$4.80 / 101182.174631%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C422.00CALL422.00$31.00 / 1$41.00 / 20085.449539%1.000000-0.0013640.0000010.0000000.011562
XSP18Jan22P422.00PUT422.00$4.80 / 100185.509776%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C421.00CALL421.00$32.00 / 1$41.98 / 10086.928564%1.000000-0.0013610.0000010.0000000.011534
XSP18Jan22P421.00PUT421.00$0.02$0.01 / 40557.086554%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C420.00CALL420.00$33.00 / 1$42.98 / 10088.979682%1.000000-0.0013580.0000010.0000000.011507
XSP18Jan22P420.00PUT420.00$0.04$4.80 / 1021192.159133%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C419.00CALL419.00$34.00 / 1$43.80 / 10084.800517%1.000000-0.0013550.0000010.0000000.011479
XSP18Jan22P419.00PUT419.00$0.12$4.80 / 101195.472747%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C418.00CALL418.00$35.00 / 1$44.90 / 10090.464734%1.000000-0.0013510.0000010.0000000.011452
XSP18Jan22P418.00PUT418.00$0.01$0.01 / 10261.504933%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C417.00CALL417.00$36.00 / 1$45.94 / 10093.833505%1.000000-0.0013480.0000010.0000000.011425
XSP18Jan22P417.00PUT417.00$1.30$4.80 / 1060202.080223%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C416.00CALL416.00$36.40 / 2$46.40 / 10085.885498%1.000000-0.0013450.0000010.0000000.011397
XSP18Jan22P416.00PUT416.00$0.01$4.80 / 103205.374962%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C415.00CALL415.00$37.40 / 2$47.40 / 10087.750089%1.000000-0.0013420.0000010.0000000.011370
XSP18Jan22P415.00PUT415.00$4.80 / 100208.664246%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C414.00CALL414.00$38.40 / 2$48.40 / 10089.614392%1.000000-0.0013380.0000010.0000000.011342
XSP18Jan22P414.00PUT414.00$4.80 / 100211.948457%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C413.00CALL413.00$39.80 / 1$49.80 / 20085.026145%1.000000-0.0013350.0000010.0000000.011315
XSP18Jan22P413.00PUT413.00$0.13$4.80 / 103215.227955%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C412.00CALL412.00$41.00 / 1$51.00 / 200106.028546%1.000000-0.0013320.0000010.0000000.011288
XSP18Jan22P412.00PUT412.00$4.80 / 100218.503079%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C411.00CALL411.00$42.00 / 1$51.98 / 100107.400864%1.000000-0.0013290.0000010.0000000.011260
XSP18Jan22P411.00PUT411.00$4.80 / 100221.774151%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22P410.00PUT410.00$4.80 / 100225.041469%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C405.00CALL405.00$47.40 / 2$57.40 / 100106.415555%1.000000-0.0013090.0000010.0000000.011096
XSP18Jan22P405.00PUT405.00$0.01$4.80 / 108241.334778%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C400.00CALL400.00$52.80 / 1$62.80 / 200107.974874%1.000000-0.0012930.0000010.0000000.010959
XSP18Jan22P400.00PUT400.00$3.61$4.80 / 100257.583346%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C395.00CALL395.00$58.00 / 1$67.80 / 100131.510544%1.000000-0.0012770.0000010.0000000.010822
XSP18Jan22P395.00PUT395.00$0.39$4.80 / 1060273.806825%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C390.00CALL390.00$63.00 / 1$72.96 / 100149.611363%1.000000-0.0012610.0000010.0000000.010685
XSP18Jan22P390.00PUT390.00$4.80 / 100290.036431%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C385.00CALL385.00$68.00 / 1$77.96 / 100159.940678%1.000000-0.0012450.0000010.0000000.010548
XSP18Jan22P385.00PUT385.00$0.61$4.80 / 101306.292311%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C380.00CALL380.00$73.00 / 1$83.00 / 200172.314704%1.000000-0.0012280.0000010.0000000.010411
XSP18Jan22P380.00PUT380.00$4.80 / 100322.593595%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C375.00CALL375.00$78.20 / 1$88.00 / 200191.990762%1.000000-0.0012120.0000010.0000000.010274
XSP18Jan22P375.00PUT375.00$4.80 / 100338.957522%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C370.00CALL370.00$82.40 / 2$92.40 / 100173.124267%1.000000-0.0011960.0000010.0000000.010137
XSP18Jan22P370.00PUT370.00$0.51$4.80 / 101355.399860%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C365.00CALL365.00$87.80 / 1$97.80 / 200171.551916%1.000000-0.0011800.0000010.0000000.010000
XSP18Jan22P365.00PUT365.00$4.80 / 100371.934412%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C360.00CALL360.00$93.00 / 1$103.00 / 200215.055183%1.000000-0.0011640.0000010.0000000.009863
XSP18Jan22P360.00PUT360.00$4.80 / 100388.576790%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C355.00CALL355.00$98.00 / 1$107.99 / 100225.371478%1.000000-0.0011480.0000010.0000000.009726
XSP18Jan22P355.00PUT355.00$0.10$4.80 / 101405.338958%-0.0000010.0000000.0000010.0000000.000000
XSP18Jan22C350.00CALL350.00$100.06 / 1$116.00 / 100240.603933%1.000000-0.0011320.0000000.0000000.009589
XSP18Jan22P350.00PUT350.00$4.80 / 100422.233447%-0.0000010.0000000.0000000.0000000.000000
XSP18Jan22C340.00CALL340.00$110.00 / 1$125.98 / 100258.048580%1.000000-0.0010990.0000000.0000000.009315
XSP18Jan22P340.00PUT340.00$4.80 / 100456.467762%-0.0000010.0000000.0000000.0000000.000000
XSP18Jan22C330.00CALL330.00$119.40 / 2$135.40 / 100254.526414%1.000000-0.0010670.0000000.0000000.009041
XSP18Jan22P330.00PUT330.00$4.80 / 100491.374465%-0.0000010.0000000.0000000.0000000.000000
XSP18Jan22C320.00CALL320.00$129.80 / 1$145.80 / 200259.958624%1.000000-0.0010350.0000000.0000000.008767
XSP18Jan22P320.00PUT320.00$4.80 / 100527.044704%-0.0000010.0000000.0000000.0000000.000000
XSP18Jan22C310.00CALL310.00$140.00 / 1$155.96 / 100326.521146%1.000000-0.0010020.0000000.0000000.008493
XSP18Jan22P310.00PUT310.00$4.80 / 100563.580345%-0.0000010.0000000.0000000.0000000.000000
XSP18Jan22C300.00CALL300.00$149.80 / 1$165.78 / 100297.808624%1.000000-0.0009700.0000000.0000000.008219
XSP18Jan22P300.00PUT300.00$0.15$4.80 / 103601.070676%-0.0000010.0000000.0000000.0000000.000000