XSP.IN Option Chain

End of day data from January 19, 2022 for XSP.IN options expired on January 19, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $397.38 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP19Jan22P456.00PUT456.00$1.50$4.80 / 1891634.428867%-0.791369-0.4745620.0866280.068117-0.009913
XSP19Jan22P461.00PUT461.00$5.63$4.48 / 1$9.28 / 1834815.664078%-0.989354-0.0451690.0084930.006679-0.012498
XSP19Jan22C460.00CALL460.00$0.04$0.01 / 2$4.80 / 182953.159678%0.022442-0.0884770.0161050.0126640.000278
XSP19Jan22P455.00PUT455.00$1.60$4.80 / 17661540.979510%-0.695291-0.5791600.1056480.083073-0.008699
XSP19Jan22C459.00CALL459.00$0.25$4.80 / 172476.669337%0.043811-0.1537800.0279910.0220090.000542
XSP19Jan22C463.00CALL463.00$0.18$4.80 / 166692.174565%0.001897-0.0100150.0018230.0014340.000024
XSP19Jan22P462.00PUT462.00$2.90$5.00 / 1$14.00 / 1536137.477044%-0.995327-0.0210730.0041080.003230-0.012600
XSP19Jan22C457.00CALL457.00$0.05$0.01 / 25247.271366%0.133327-0.3569050.0649550.0510750.001650
XSP19Jan22P458.00PUT458.00$2.48$1.48 / 1$6.28 / 1492348.883588%-0.920695-0.2433630.0445630.035041-0.011566
XSP19Jan22C465.00CALL465.00$0.04$4.80 / 1482499.435880%0.000247-0.0015270.0002780.0002190.000003
XSP19Jan22P450.00PUT450.00$0.33$0.50 / 3474517.483292%-0.158549-0.4005500.0729800.057385-0.001977
XSP19Jan22C464.00CALL464.00$0.07$4.80 / 1462495.840199%0.000711-0.0040810.0007430.0005840.000009
XSP19Jan22C458.00CALL458.00$0.03$4.80 / 1461172.526124%0.079305-0.2448440.0445630.0350410.000982
XSP19Jan22P454.00PUT454.00$0.93$4.80 / 1461746.837622%-0.583154-0.6457980.1177520.092590-0.007289
XSP19Jan22C461.00CALL461.00$0.04$4.80 / 141884.607491%0.010646-0.0466590.0084930.0066790.000132
XSP19Jan22P457.00PUT457.00$4.01$4.00 / 140515.260105%-0.866673-0.3554270.0649550.051075-0.010871
XSP19Jan22C462.00CALL462.00$0.03$4.80 / 1361888.432841%0.004673-0.0225660.0041080.0032300.000058
XSP19Jan22P460.00PUT460.00$4.51$3.48 / 1$8.28 / 1333113.717315%-0.977558-0.0869900.0161050.012664-0.012325
XSP19Jan22P459.00PUT459.00$5.99$2.48 / 1$7.28 / 1321510.846255%-0.956189-0.1522960.0279910.022009-0.012033
XSP19Jan22P453.00PUT453.00$0.17$0.08 / 2$1.13 / 12677.836886%-0.463496-0.6576180.1198720.094258-0.005788
XSP19Jan22P463.00PUT463.00$6.48$5.00 / 1$14.60 / 1243323.218783%-0.998103-0.0085180.0018230.001434-0.012661
XSP19Jan22C456.00CALL456.00$0.02$4.80 / 118063.815521%0.208631-0.4760360.0866280.0681170.002580
XSP19Jan22P449.00PUT449.00$0.05$4.80 / 1182071.433910%-0.095993-0.2820850.0513910.040410-0.001196
XSP19Jan22P452.00PUT452.00$0.03$0.03 / 117263.783901%-0.346829-0.6112150.1113910.087589-0.004328
XSP19Jan22P467.00PUT467.00$7.85$8.70 / 2$18.60 / 11315431.923026%-0.9999770.0013430.0000300.000024-0.012794
XSP19Jan22P469.00PUT469.00$11.74$10.60 / 1$20.60 / 1125135.602719%-0.9999980.0015030.0000020.000002-0.012849
XSP19Jan22C466.00CALL466.00$0.16$4.80 / 11246102.971482%0.000079-0.0005250.0000960.0000750.000001
XSP19Jan22P466.00PUT466.00$10.77$7.60 / 1$17.60 / 1101230.051746%-0.9999210.0009810.0000960.000075-0.012766
XSP19Jan22C455.00CALL455.00$1.41$4.80 / 110059.188863%0.304709-0.5806300.1056480.0830730.003767
XSP19Jan22P435.00PUT435.00$1.70$0.01 / 1,657101230.170285%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C454.00CALL454.00$1.48$4.80 / 18054.331037%0.416846-0.6472660.1177520.0925900.005149
XSP19Jan22P476.00PUT476.00$17.27$17.70 / 2$27.60 / 161347.941565%-1.0000000.0015390.0000010.000000-0.013041
XSP19Jan22C467.00CALL467.00$0.14$0.20 / 162535.608748%0.000023-0.0001660.0000300.0000240.000000
XSP19Jan22P447.00PUT447.00$0.02$4.80 / 1639380.129866%-0.027725-0.1055550.0192280.015120-0.000345
XSP19Jan22C470.00CALL470.00$0.01$1.00 / 451362.060330%0.000001-0.0000030.0000010.0000000.000000
XSP19Jan22P470.00PUT470.00$17.76$11.60 / 1$21.60 / 153137.414022%-1.0000000.0015160.0000010.000000-0.012877
XSP19Jan22P468.00PUT468.00$10.76$9.70 / 2$19.60 / 151631.316579%-0.9999940.0014650.0000090.000007-0.012822
XSP19Jan22P481.00PUT481.00$21.57$22.70 / 1$32.60 / 13356.352596%-1.0000000.0015550.0000010.000000-0.013178
XSP19Jan22C469.00CALL469.00$0.02$4.80 / 1312113.231693%0.000002-0.0000130.0000020.0000020.000000
XSP19Jan22P465.00PUT465.00$6.11$6.70 / 2$16.60 / 132728.154679%-0.999753-0.0000240.0002780.000219-0.012737
XSP19Jan22P451.00PUT451.00$0.25$4.80 / 132162.225528%-0.242954-0.5182120.0944280.074250-0.003030
XSP19Jan22P445.00PUT445.00$2.26$4.80 / 13888.451692%-0.005725-0.0270170.0049210.003870-0.000071
XSP19Jan22C489.00CALL489.00$0.03$4.80 / 125173.105979%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C471.00CALL471.00$1.45$4.80 / 129119.826236%0.000001-0.0000010.0000010.0000000.000000
XSP19Jan22P464.00PUT464.00$5.14$5.60 / 1$15.60 / 1216526.233741%-0.999289-0.0025810.0007430.000584-0.012703
XSP19Jan22P446.00PUT446.00$0.15$4.80 / 122784.331190%-0.013153-0.0560160.0102040.008023-0.000164
XSP19Jan22C476.00CALL476.00$0.01$4.80 / 113135.605981%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P475.00PUT475.00$16.26$16.60 / 1$26.60 / 11646.222921%-1.0000000.0015360.0000010.000000-0.013014
XSP19Jan22P474.00PUT474.00$16.42$15.60 / 1$25.60 / 11244.489640%-1.0000000.0015320.0000010.000000-0.012986
XSP19Jan22P472.00PUT472.00$12.73$13.60 / 1$23.60 / 1115740.983754%-1.0000000.0015260.0000010.000000-0.012931
XSP19Jan22C453.00CALL453.00$1.10$4.80 / 11049.173107%0.536504-0.6590830.1198720.0942580.006622
XSP19Jan22C444.00CALL444.00$13.93$5.00 / 1$14.39 / 11132.287311%0.997719-0.0132700.0021560.0016950.012136
XSP19Jan22C436.00CALL436.00$20.11$12.40 / 2$22.40 / 21139.617426%1.000000-0.0014100.0000010.0000000.011945
XSP19Jan22C425.00CALL425.00$30.52$23.40 / 1$33.30 / 11155.435914%1.000000-0.0013740.0000010.0000000.011644
XSP19Jan22P420.00PUT420.00$3.10$0.01 / 1,65713552.553912%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P412.00PUT412.00$0.01$4.80 / 111206.023898%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P410.00PUT410.00$0.01$4.80 / 111212.675104%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C570.00CALL570.00$4.80 / 100352.228567%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P570.00PUT570.00$108.60 / 1$124.60 / 100143.243185%-1.0000000.0018430.0000010.000000-0.015616
XSP19Jan22C560.00CALL560.00$4.80 / 100333.280043%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P560.00PUT560.00$101.19 / 1$114.19 / 100230.736267%-1.0000000.0018100.0000010.000000-0.015342
XSP19Jan22C550.00CALL550.00$4.80 / 100313.647708%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P550.00PUT550.00$91.70 / 1$101.60 / 100122.802356%-1.0000000.0017780.0000010.000000-0.015068
XSP19Jan22C545.00CALL545.00$4.80 / 100303.553402%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P545.00PUT545.00$86.60 / 1$96.60 / 100148.138259%-1.0000000.0017620.0000010.000000-0.014931
XSP19Jan22C540.00CALL540.00$0.02$4.80 / 1014293.260967%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P540.00PUT540.00$81.70 / 1$91.60 / 100141.708146%-1.0000000.0017460.0000010.000000-0.014794
XSP19Jan22C535.00CALL535.00$4.80 / 100282.757709%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P535.00PUT535.00$76.60 / 1$86.60 / 100135.178400%-1.0000000.0017300.0000010.000000-0.014657
XSP19Jan22C530.00CALL530.00$0.01$4.80 / 150029272.031209%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P530.00PUT530.00$71.60 / 1$81.60 / 100101.268892%-1.0000000.0017130.0000010.000000-0.014521
XSP19Jan22C525.00CALL525.00$4.80 / 100261.066837%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P525.00PUT525.00$66.60 / 1$76.60 / 100121.798286%-1.0000000.0016970.0000010.000000-0.014384
XSP19Jan22C524.00CALL524.00$4.80 / 100258.843990%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P524.00PUT524.00$65.60 / 1$75.60 / 100120.435797%-1.0000000.0016940.0000010.000000-0.014356
XSP19Jan22C522.00CALL522.00$4.80 / 100254.367188%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P522.00PUT522.00$63.60 / 1$73.60 / 100117.698359%-1.0000000.0016880.0000010.000000-0.014301
XSP19Jan22C520.00CALL520.00$4.80 / 100249.847893%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P520.00PUT520.00$61.70 / 1$71.60 / 100114.937837%-1.0000000.0016810.0000010.000000-0.014247
XSP19Jan22C518.00CALL518.00$4.80 / 100245.284922%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P518.00PUT518.00$59.60 / 1$69.60 / 100112.159101%-1.0000000.0016750.0000010.000000-0.014192
XSP19Jan22C517.00CALL517.00$4.80 / 100242.986805%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P517.00PUT517.00$58.60 / 1$68.60 / 100110.763873%-1.0000000.0016710.0000010.000000-0.014164
XSP19Jan22C516.00CALL516.00$4.80 / 100240.677230%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P516.00PUT516.00$57.60 / 1$67.60 / 100109.360927%-1.0000000.0016680.0000010.000000-0.014137
XSP19Jan22C515.00CALL515.00$0.01$4.80 / 102238.356011%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P515.00PUT515.00$56.60 / 1$66.60 / 100107.953986%-1.0000000.0016650.0000010.000000-0.014110
XSP19Jan22C514.00CALL514.00$4.80 / 100236.022954%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P514.00PUT514.00$55.70 / 1$65.60 / 100106.541928%-1.0000000.0016620.0000010.000000-0.014082
XSP19Jan22C512.00CALL512.00$4.80 / 100231.320524%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P512.00PUT512.00$53.60 / 1$63.60 / 10080.795087%-1.0000000.0016550.0000010.000000-0.014027
XSP19Jan22C510.00CALL510.00$0.03$4.80 / 103226.568264%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P510.00PUT510.00$51.60 / 1$61.60 / 10078.445961%-1.0000000.0016490.0000010.000000-0.013973
XSP19Jan22C508.00CALL508.00$4.80 / 100221.759375%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P508.00PUT508.00$49.70 / 1$59.60 / 10097.953705%-1.0000000.0016420.0000010.000000-0.013918
XSP19Jan22C507.00CALL507.00$0.01$4.80 / 102219.337474%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P507.00PUT507.00$48.60 / 1$58.60 / 10096.502088%-1.0000000.0016390.0000010.000000-0.013890
XSP19Jan22C506.00CALL506.00$4.80 / 100216.901932%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P506.00PUT506.00$47.70 / 1$57.60 / 10095.044829%-1.0000000.0016360.0000010.000000-0.013863
XSP19Jan22C505.00CALL505.00$0.01$4.80 / 108214.452485%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P505.00PUT505.00$46.60 / 1$56.60 / 10093.583382%-1.0000000.0016330.0000010.000000-0.013836
XSP19Jan22C504.00CALL504.00$4.80 / 100211.988858%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P504.00PUT504.00$45.70 / 1$55.60 / 10092.114464%-1.0000000.0016290.0000010.000000-0.013808
XSP19Jan22C503.00CALL503.00$4.80 / 100209.509843%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P503.00PUT503.00$44.60 / 1$54.60 / 10090.639423%-1.0000000.0016260.0000010.000000-0.013781
XSP19Jan22C502.00CALL502.00$4.80 / 100207.017445%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P502.00PUT502.00$43.60 / 1$53.60 / 10089.158214%-1.0000000.0016230.0000010.000000-0.013753
XSP19Jan22C501.00CALL501.00$4.80 / 100204.509833%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P501.00PUT501.00$42.60 / 1$52.60 / 10087.670831%-1.0000000.0016200.0000010.000000-0.013726
XSP19Jan22C500.00CALL500.00$0.15$4.80 / 103201.986720%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P500.00PUT500.00$41.60 / 1$51.60 / 10086.177307%-1.0000000.0016160.0000010.000000-0.013699
XSP19Jan22C499.00CALL499.00$0.26$4.80 / 108199.447796%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P499.00PUT499.00$40.60 / 1$50.60 / 10084.675695%-1.0000000.0016130.0000010.000000-0.013671
XSP19Jan22C498.00CALL498.00$0.32$4.80 / 106196.892733%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P498.00PUT498.00$39.60 / 1$49.60 / 10083.167323%-1.0000000.0016100.0000010.000000-0.013644
XSP19Jan22C497.00CALL497.00$4.80 / 100194.321180%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P497.00PUT497.00$38.70 / 1$48.60 / 10081.652983%-1.0000000.0016070.0000010.000000-0.013616
XSP19Jan22C496.00CALL496.00$0.01$4.80 / 101191.732766%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P496.00PUT496.00$37.60 / 1$47.60 / 10080.131773%-1.0000000.0016040.0000010.000000-0.013589
XSP19Jan22C495.00CALL495.00$0.33$4.80 / 103189.127098%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P495.00PUT495.00$36.70 / 1$46.60 / 10078.602751%-1.0000000.0016000.0000010.000000-0.013562
XSP19Jan22C494.00CALL494.00$4.80 / 100186.503759%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P494.00PUT494.00$35.60 / 1$45.60 / 10077.066936%-1.0000000.0015970.0000010.000000-0.013534
XSP19Jan22C493.00CALL493.00$0.03$4.80 / 103183.862310%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P493.00PUT493.00$34.60 / 1$44.60 / 10075.523896%-1.0000000.0015940.0000010.000000-0.013507
XSP19Jan22C492.00CALL492.00$0.32$4.80 / 1011181.202286%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P492.00PUT492.00$33.70 / 1$43.60 / 10056.549430%-1.0000000.0015910.0000010.000000-0.013479
XSP19Jan22C491.00CALL491.00$0.03$4.80 / 106178.523196%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P491.00PUT491.00$32.60 / 1$42.60 / 10072.414348%-1.0000000.0015870.0000010.000000-0.013452
XSP19Jan22C490.00CALL490.00$0.02$4.80 / 101175.824520%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P490.00PUT490.00$31.60 / 1$41.60 / 10070.846937%-1.0000000.0015840.0000010.000000-0.013425
XSP19Jan22P489.00PUT489.00$30.60 / 1$40.60 / 10069.273032%-1.0000000.0015810.0000010.000000-0.013397
XSP19Jan22C488.00CALL488.00$0.30$4.80 / 1010170.368000%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P488.00PUT488.00$29.60 / 1$39.60 / 10067.690000%-1.0000000.0015780.0000010.000000-0.013370
XSP19Jan22C487.00CALL487.00$4.80 / 100167.603230%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P487.00PUT487.00$28.70 / 1$38.60 / 10066.097721%-1.0000000.0015740.0000010.000000-0.013342
XSP19Jan22C486.00CALL486.00$0.04$4.80 / 109164.821138%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P486.00PUT486.00$9.40$27.60 / 1$37.60 / 10164.496891%-1.0000000.0015710.0000010.000000-0.013315
XSP19Jan22C485.00CALL485.00$0.11$4.80 / 106162.017346%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P485.00PUT485.00$8.61$26.60 / 1$36.60 / 10162.887450%-1.0000000.0015680.0000010.000000-0.013288
XSP19Jan22C484.00CALL484.00$0.01$4.80 / 109159.188260%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P484.00PUT484.00$25.60 / 1$35.60 / 10061.268242%-1.0000000.0015650.0000010.000000-0.013260
XSP19Jan22C483.00CALL483.00$0.02$4.80 / 103156.335026%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P483.00PUT483.00$24.70 / 1$34.60 / 10059.639853%-1.0000000.0015610.0000010.000000-0.013233
XSP19Jan22C482.00CALL482.00$0.02$4.80 / 105153.456780%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P482.00PUT482.00$23.70 / 1$33.60 / 10058.001164%-1.0000000.0015580.0000010.000000-0.013205
XSP19Jan22C481.00CALL481.00$0.07$4.80 / 104150.552606%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C480.00CALL480.00$0.52$4.80 / 102147.621528%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P480.00PUT480.00$19.85$21.60 / 1$31.60 / 10654.693041%-1.0000000.0015520.0000010.000000-0.013151
XSP19Jan22C479.00CALL479.00$0.88$4.80 / 103144.662499%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P479.00PUT479.00$19.43$20.60 / 1$30.60 / 10153.023021%-1.0000000.0015490.0000010.000000-0.013123
XSP19Jan22C478.00CALL478.00$0.58$0.01 / 10437.674091%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P478.00PUT478.00$18.64$19.60 / 1$29.60 / 10051.340785%-1.0000000.0015450.0000010.000000-0.013096
XSP19Jan22C477.00CALL477.00$0.62$0.01 / 101236.340694%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P477.00PUT477.00$3.74$18.60 / 1$28.60 / 10549.647996%-1.0000000.0015420.0000010.000000-0.013068
XSP19Jan22C475.00CALL475.00$0.01$0.01 / 201933.650534%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C474.00CALL474.00$0.39$4.80 / 104129.406462%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C473.00CALL473.00$0.12$4.80 / 104126.249043%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P473.00PUT473.00$14.82$14.60 / 1$24.60 / 10742.745057%-1.0000000.0015290.0000010.000000-0.012959
XSP19Jan22C472.00CALL472.00$0.13$4.80 / 102123.057983%0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P471.00PUT471.00$12.34$12.70 / 2$22.60 / 105939.209276%-1.0000000.0015220.0000010.000000-0.012904
XSP19Jan22C468.00CALL468.00$0.20$4.80 / 108109.863742%0.000006-0.0000480.0000090.0000070.000000
XSP19Jan22C452.00CALL452.00$10.00 / 130098.827503%0.653171-0.6126760.1113910.0875890.008055
XSP19Jan22C451.00CALL451.00$1.00 / 1$5.80 / 10021.756695%0.757046-0.5196700.0944280.0742500.009326
XSP19Jan22C450.00CALL450.00$1.99 / 1$6.79 / 10025.372392%0.841451-0.4020050.0729800.0573850.010352
XSP19Jan22C449.00CALL449.00$9.00$2.99 / 1$7.79 / 10128.906380%0.904007-0.2835360.0513910.0404100.011105
XSP19Jan22C448.00CALL448.00$3.99 / 1$8.79 / 10032.300489%0.946267-0.1823370.0329530.0259110.011605
XSP19Jan22P448.00PUT448.00$0.21$4.80 / 102375.834227%-0.053733-0.1808880.0329530.025911-0.000669
XSP19Jan22C447.00CALL447.00$4.99 / 1$9.79 / 10035.579193%0.972275-0.1070000.0192280.0151200.011901
XSP19Jan22C446.00CALL446.00$5.00 / 1$12.34 / 10042.753985%0.986847-0.0574580.0102040.0080230.012055
XSP19Jan22C445.00CALL445.00$5.00 / 1$13.34 / 10038.437009%0.994275-0.0284550.0049210.0038700.012120
XSP19Jan22P444.00PUT444.00$0.07$4.80 / 10192.500971%-0.002281-0.0118350.0021560.001695-0.000028
XSP19Jan22C443.00CALL443.00$5.40 / 2$15.40 / 20025.711546%0.999169-0.0061380.0008570.0006740.012127
XSP19Jan22P443.00PUT443.00$0.05$4.80 / 10696.486871%-0.000831-0.0047060.0008570.000674-0.000010
XSP19Jan22C442.00CALL442.00$6.40 / 2$16.40 / 20027.744667%0.999724-0.0031260.0003090.0002430.012106
XSP19Jan22P442.00PUT442.00$0.42$4.80 / 101100.415786%-0.000276-0.0016970.0003090.000243-0.000003
XSP19Jan22C441.00CALL441.00$7.40 / 2$17.30 / 10026.748198%0.999916-0.0019810.0001010.0000790.012081
XSP19Jan22P441.00PUT441.00$1.80$4.80 / 101104.297833%-0.000084-0.0005550.0001010.000079-0.000001
XSP19Jan22C440.00CALL440.00$8.40 / 2$18.40 / 20031.757759%0.999977-0.0015870.0000300.0000240.012054
XSP19Jan22P440.00PUT440.00$0.19$4.80 / 1061108.128555%-0.000023-0.0001640.0000300.0000240.000000
XSP19Jan22C439.00CALL439.00$9.40 / 2$19.40 / 20033.741361%0.999994-0.0014630.0000080.0000060.012027
XSP19Jan22P439.00PUT439.00$0.08$4.80 / 15005111.919510%-0.000006-0.0000440.0000080.0000060.000000
XSP19Jan22C438.00CALL438.00$10.40 / 2$20.40 / 20035.711768%0.999999-0.0014270.0000020.0000020.012000
XSP19Jan22P438.00PUT438.00$0.20$4.80 / 102115.672265%-0.000001-0.0000110.0000020.0000020.000000
XSP19Jan22C437.00CALL437.00$11.40 / 2$21.40 / 20037.671050%1.000000-0.0014150.0000010.0000000.011973
XSP19Jan22P437.00PUT437.00$0.45$4.80 / 1024119.389993%-0.000001-0.0000020.0000010.0000000.000000
XSP19Jan22P436.00PUT436.00$4.80 / 100123.075461%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C435.00CALL435.00$13.40 / 2$23.30 / 10037.690176%1.000000-0.0014060.0000010.0000000.011918
XSP19Jan22C434.00CALL434.00$14.40 / 2$24.40 / 20043.490741%1.000000-0.0014030.0000010.0000000.011890
XSP19Jan22P434.00PUT434.00$0.45$4.80 / 150012130.358818%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C433.00CALL433.00$15.40 / 2$25.40 / 20045.412780%1.000000-0.0014000.0000010.0000000.011863
XSP19Jan22P433.00PUT433.00$0.09$4.80 / 1017133.965936%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C432.00CALL432.00$16.40 / 2$26.40 / 20047.331323%1.000000-0.0013970.0000010.0000000.011836
XSP19Jan22P432.00PUT432.00$1.04$4.80 / 101137.544078%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C431.00CALL431.00$17.40 / 2$27.30 / 10044.839339%1.000000-0.0013930.0000010.0000000.011808
XSP19Jan22P431.00PUT431.00$0.07$4.80 / 104141.102213%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C430.00CALL430.00$18.40 / 2$28.40 / 20051.148367%1.000000-0.0013900.0000010.0000000.011781
XSP19Jan22P430.00PUT430.00$0.04$4.80 / 107144.640046%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C429.00CALL429.00$19.40 / 2$29.40 / 20053.047443%1.000000-0.0013870.0000010.0000000.011753
XSP19Jan22P429.00PUT429.00$0.07$4.80 / 100148.158965%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C428.00CALL428.00$20.40 / 1$30.30 / 10050.152095%1.000000-0.0013840.0000010.0000000.011726
XSP19Jan22P428.00PUT428.00$4.80 / 100151.660241%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C427.00CALL427.00$21.40 / 1$31.40 / 10056.835771%1.000000-0.0013800.0000010.0000000.011699
XSP19Jan22P427.00PUT427.00$4.80 / 100155.145045%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C426.00CALL426.00$22.40 / 1$32.40 / 10058.724828%1.000000-0.0013770.0000010.0000000.011671
XSP19Jan22P426.00PUT426.00$0.07$4.80 / 1014158.614461%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22P425.00PUT425.00$0.04$4.80 / 1021162.069491%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C424.00CALL424.00$24.40 / 1$34.40 / 10062.491951%1.000000-0.0013710.0000010.0000000.011616
XSP19Jan22P424.00PUT424.00$4.80 / 15000165.511071%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C423.00CALL423.00$25.40 / 1$35.40 / 10064.369594%1.000000-0.0013680.0000010.0000000.011589
XSP19Jan22P423.00PUT423.00$0.40$4.80 / 108168.940077%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C422.00CALL422.00$26.40 / 1$36.30 / 10060.702771%1.000000-0.0013640.0000010.0000000.011562
XSP19Jan22P422.00PUT422.00$4.80 / 100172.357331%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C421.00CALL421.00$27.40 / 1$37.40 / 10068.123304%1.000000-0.0013610.0000010.0000000.011534
XSP19Jan22P421.00PUT421.00$1.11$4.80 / 103175.761920%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C420.00CALL420.00$28.40 / 1$38.40 / 10069.996806%1.000000-0.0013580.0000010.0000000.011507
XSP19Jan22C419.00CALL419.00$29.40 / 1$39.40 / 10071.869186%1.000000-0.0013550.0000010.0000000.011479
XSP19Jan22P419.00PUT419.00$0.02$0.01 / 10554.042311%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C418.00CALL418.00$30.40 / 1$40.30 / 10067.705842%1.000000-0.0013510.0000010.0000000.011452
XSP19Jan22P418.00PUT418.00$4.80 / 100185.922594%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C417.00CALL417.00$31.40 / 1$41.30 / 10069.456036%1.000000-0.0013480.0000010.0000000.011425
XSP19Jan22P417.00PUT417.00$0.96$4.80 / 1053189.290335%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C416.00CALL416.00$32.40 / 1$42.30 / 10071.204557%1.000000-0.0013450.0000010.0000000.011397
XSP19Jan22P416.00PUT416.00$0.01$0.01 / 10158.504706%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C415.00CALL415.00$33.40 / 1$43.40 / 10079.343588%1.000000-0.0013420.0000010.0000000.011370
XSP19Jan22P415.00PUT415.00$4.80 / 100196.004065%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C414.00CALL414.00$34.40 / 1$44.30 / 10074.700593%1.000000-0.0013380.0000010.0000000.011342
XSP19Jan22P414.00PUT414.00$4.80 / 100199.350311%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C413.00CALL413.00$35.40 / 1$45.40 / 10083.075993%1.000000-0.0013350.0000010.0000000.011315
XSP19Jan22P413.00PUT413.00$4.80 / 100202.690108%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C412.00CALL412.00$36.40 / 1$46.40 / 10084.943655%1.000000-0.0013320.0000010.0000000.011288
XSP19Jan22C411.00CALL411.00$37.40 / 1$47.30 / 10079.943612%1.000000-0.0013290.0000010.0000000.011260
XSP19Jan22P411.00PUT411.00$4.80 / 100209.352098%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C410.00CALL410.00$38.40 / 1$48.40 / 10088.674063%1.000000-0.0013250.0000010.0000000.011233
XSP19Jan22C405.00CALL405.00$43.40 / 1$53.40 / 10098.012764%1.000000-0.0013090.0000010.0000000.011096
XSP19Jan22P405.00PUT405.00$4.80 / 15000229.224572%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C400.00CALL400.00$48.40 / 1$58.40 / 100107.368996%1.000000-0.0012930.0000010.0000000.010959
XSP19Jan22P400.00PUT400.00$4.80 / 100245.696413%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C395.00CALL395.00$53.40 / 1$63.40 / 100116.757570%1.000000-0.0012770.0000010.0000000.010822
XSP19Jan22P395.00PUT395.00$0.01$4.80 / 107262.128984%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C390.00CALL390.00$58.40 / 1$68.40 / 100126.189467%1.000000-0.0012610.0000010.0000000.010685
XSP19Jan22P390.00PUT390.00$4.80 / 100278.542245%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C385.00CALL385.00$63.40 / 1$73.40 / 100135.672804%1.000000-0.0012450.0000010.0000000.010548
XSP19Jan22P385.00PUT385.00$0.76$4.80 / 10608294.966816%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C380.00CALL380.00$68.40 / 1$78.30 / 100134.808312%1.000000-0.0012280.0000010.0000000.010411
XSP19Jan22P380.00PUT380.00$4.80 / 100311.423103%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C375.00CALL375.00$73.40 / 1$83.40 / 100154.829313%1.000000-0.0012120.0000010.0000000.010274
XSP19Jan22P375.00PUT375.00$4.80 / 100327.930314%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C370.00CALL370.00$78.40 / 1$88.40 / 100164.519199%1.000000-0.0011960.0000010.0000000.010137
XSP19Jan22P370.00PUT370.00$4.80 / 100344.505808%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C365.00CALL365.00$83.40 / 1$93.40 / 100174.290410%1.000000-0.0011800.0000010.0000000.010000
XSP19Jan22P365.00PUT365.00$4.80 / 100361.165515%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C360.00CALL360.00$88.40 / 1$98.30 / 100171.482718%1.000000-0.0011640.0000010.0000000.009863
XSP19Jan22P360.00PUT360.00$4.80 / 100377.923426%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C355.00CALL355.00$93.40 / 1$103.30 / 100180.866743%1.000000-0.0011480.0000010.0000000.009726
XSP19Jan22P355.00PUT355.00$4.80 / 100394.795374%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C350.00CALL350.00$98.40 / 1$108.30 / 100190.352862%1.000000-0.0011320.0000010.0000000.009589
XSP19Jan22P350.00PUT350.00$4.80 / 100411.793564%-0.0000010.0000000.0000010.0000000.000000
XSP19Jan22C340.00CALL340.00$105.40 / 1$121.40 / 100224.586069%1.000000-0.0010990.0000000.0000000.009315
XSP19Jan22P340.00PUT340.00$4.80 / 100446.219520%-0.0000010.0000000.0000000.0000000.000000
XSP19Jan22C330.00CALL330.00$115.40 / 1$131.30 / 100229.369929%1.000000-0.0010670.0000000.0000000.009041
XSP19Jan22P330.00PUT330.00$0.11$4.80 / 1011481.300174%-0.0000010.0000000.0000000.0000000.000000
XSP19Jan22C320.00CALL320.00$125.40 / 1$141.30 / 100249.607245%1.000000-0.0010350.0000000.0000000.008767
XSP19Jan22P320.00PUT320.00$4.80 / 100517.132110%-0.0000010.0000000.0000000.0000000.000000
XSP19Jan22C310.00CALL310.00$135.40 / 1$151.30 / 100270.391537%1.000000-0.0010020.0000000.0000000.008493
XSP19Jan22P310.00PUT310.00$4.80 / 100553.813589%-0.0000010.0000000.0000000.0000000.000000
XSP19Jan22C300.00CALL300.00$145.40 / 1$161.40 / 100311.527338%1.000000-0.0009700.0000000.0000000.008219
XSP19Jan22P300.00PUT300.00$4.80 / 100591.440453%-0.0000010.0000000.0000000.0000000.000000