XSP.IN Option Chain

End of day data from January 21, 2022 for XSP.IN options expired on January 21, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP21Jan22P440.00PUT440.00$0.47$0.60 / 29097505.195236%-0.526600-0.6433210.1229470.091627-0.006383
XSP21Jan22C466.00CALL466.00$0.45$4.80 / 1801815150.572357%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C464.00CALL464.00$0.01$4.80 / 1734751144.427200%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P443.00PUT443.00$2.04$4.80 / 150038531.520703%-0.838841-0.3940520.0755070.056272-0.010203
XSP21Jan22P453.00PUT453.00$8.37$7.40 / 1$17.40 / 141990231.282855%-0.9999710.0018490.0000380.000028-0.012411
XSP21Jan22P447.00PUT447.00$6.22$3.73 / 1$8.53 / 126627827.822498%-0.986471-0.0540970.0107020.007976-0.012084
XSP21Jan22P446.00PUT446.00$5.57$1.81 / 1$6.60 / 124914818.266487%-0.971705-0.1029620.0200190.014919-0.011879
XSP21Jan22C461.00CALL461.00$0.01$4.80 / 124025134.965555%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P458.00PUT458.00$15.80$12.80 / 1$22.80 / 123345249.084488%-1.0000000.0020700.0000010.000000-0.012548
XSP21Jan22P468.00PUT468.00$22.37$22.60 / 1$32.60 / 120021459.251122%-1.0000000.0021160.0000010.000000-0.012822
XSP21Jan22P445.00PUT445.00$4.19$4.75 / 2$9.55 / 116611043.357461%-0.945374-0.1772080.0341740.025469-0.011536
XSP21Jan22P436.00PUT436.00$0.04$4.80 / 11261,34171.232738%-0.120247-0.3240570.0618760.046113-0.001454
XSP21Jan22C448.00CALL448.00$0.32$4.80 / 1116789.244084%0.005965-0.0273940.0052250.0038940.000072
XSP21Jan22C450.00CALL450.00$0.01$2.51 / 15010911868.442920%0.000907-0.0049830.0009500.0007080.000011
XSP21Jan22C445.00CALL445.00$0.01$4.80 / 61011676.974902%0.054626-0.1792190.0341740.0254690.000656
XSP21Jan22P449.00PUT449.00$4.48$5.00 / 1$14.00 / 18313329.185605%-0.997577-0.0101890.0023300.001737-0.012272
XSP21Jan22P450.00PUT450.00$9.00$5.00 / 1$14.80 / 1688733.299870%-0.999093-0.0029490.0009500.000708-0.012318
XSP21Jan22P457.00PUT457.00$12.90$11.80 / 1$21.80 / 16319739.135995%-1.0000000.0020650.0000010.000000-0.012520
XSP21Jan22P452.00PUT452.00$8.21$6.60 / 1$16.60 / 16337525.132345%-0.9999010.0014080.0001210.000090-0.012382
XSP21Jan22C447.00CALL447.00$0.16$0.18 / 162021.975561%0.013529-0.0561170.0107020.0079760.000163
XSP21Jan22P455.00PUT455.00$15.14$9.80 / 1$19.80 / 1611,68537.821063%-0.9999980.0020420.0000030.000002-0.012466
XSP21Jan22C449.00CALL449.00$0.17$1.00 / 160043.600628%0.002423-0.0122190.0023300.0017370.000029
XSP21Jan22P442.00PUT442.00$2.00$4.80 / 1573038.844409%-0.752615-0.5100370.0976030.072739-0.009142
XSP21Jan22P438.00PUT438.00$0.26$4.80 / 15512761.561441%-0.290441-0.5539390.1058030.078850-0.003516
XSP21Jan22P441.00PUT441.00$1.00$3.00 / 1492625.389559%-0.646201-0.6006490.1148510.085593-0.007841
XSP21Jan22P437.00PUT437.00$0.02$4.80 / 1492066.484726%-0.194187-0.4447990.0849420.063303-0.002349
XSP21Jan22C452.00CALL452.00$0.09$4.80 / 14864104.354838%0.000099-0.0006350.0001210.0000900.000001
XSP21Jan22C443.00CALL443.00$0.16$4.80 / 146268.167155%0.161159-0.3960550.0755070.0562720.001934
XSP21Jan22P444.00PUT444.00$2.05$1.21 / 1$6.01 / 1364015.445622%-0.902509-0.2770500.0532070.039653-0.010994
XSP21Jan22P439.00PUT439.00$0.08$4.80 / 13410756.425064%-0.404261-0.6263160.1196560.089174-0.004897
XSP21Jan22C453.00CALL453.00$0.01$4.80 / 13326107.957185%0.000029-0.0001990.0000380.0000280.000000
XSP21Jan22P448.00PUT448.00$7.25$4.72 / 1$9.52 / 13212344.035431%-0.994035-0.0253690.0052250.003894-0.012202
XSP21Jan22C451.00CALL451.00$0.03$0.53 / 130540.251389%0.000312-0.0018590.0003550.0002640.000004
XSP21Jan22P434.00PUT434.00$0.01$4.80 / 1306880.325028%-0.036067-0.1281320.0244610.018230-0.000436
XSP21Jan22C446.00CALL446.00$0.35$4.80 / 129281.175382%0.028295-0.1049780.0200190.0149190.000340
XSP21Jan22P460.00PUT460.00$15.81$14.20 / 1$24.20 / 12729868.993318%-1.0000000.0020790.0000010.000000-0.012603
XSP21Jan22P459.00PUT459.00$19.20$13.40 / 1$23.40 / 1261,08766.522638%-1.0000000.0020750.0000010.000000-0.012575
XSP21Jan22C467.00CALL467.00$0.01$4.80 / 12546153.600082%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C454.00CALL454.00$0.02$4.80 / 12323111.503060%0.000008-0.0000570.0000110.0000080.000000
XSP21Jan22C457.00CALL457.00$0.02$4.80 / 12261121.825985%0.000001-0.0000010.0000010.0000000.000000
XSP21Jan22C430.00CALL430.00$12.40$5.00 / 2$15.00 / 120229.822526%0.998878-0.0079970.0011550.0008610.011767
XSP21Jan22P461.00PUT461.00$18.31$15.20 / 1$25.20 / 1194146.664331%-1.0000000.0020840.0000010.000000-0.012630
XSP21Jan22C470.00CALL470.00$0.01$4.80 / 1183,777162.517076%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C455.00CALL455.00$0.02$4.80 / 11649114.994232%0.000002-0.0000150.0000030.0000020.000000
XSP21Jan22C444.00CALL444.00$0.78$4.80 / 116772.646950%0.097491-0.2790570.0532070.0396530.001171
XSP21Jan22P469.00PUT469.00$29.00$23.20 / 1$33.20 / 11518860.998142%-1.0000000.0021200.0000010.000000-0.012849
XSP21Jan22C442.00CALL442.00$0.01$4.80 / 115163.508842%0.247385-0.5120350.0976030.0727390.002968
XSP21Jan22P463.00PUT463.00$18.16$18.00 / 1$28.00 / 1135050.329864%-1.0000000.0020930.0000010.000000-0.012685
XSP21Jan22C441.00CALL441.00$0.27$4.80 / 112258.634177%0.353799-0.6026430.1148510.0855930.004242
XSP21Jan22P451.00PUT451.00$9.70$5.60 / 1$15.60 / 11119327.200046%-0.9996880.0001800.0003550.000264-0.012352
XSP21Jan22P435.00PUT435.00$0.01$4.80 / 1114075.837309%-0.068686-0.2140670.0408700.030459-0.000830
XSP21Jan22C468.00CALL468.00$0.01$4.80 / 11062156.599426%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P454.00PUT454.00$13.80$9.00 / 1$19.00 / 11019133.279836%-0.9999920.0019950.0000110.000008-0.012438
XSP21Jan22P422.00PUT422.00$0.53$4.80 / 110205128.755142%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P470.00PUT470.00$28.40$24.20 / 1$34.20 / 1927262.734841%-1.0000000.0021250.0000010.000000-0.012877
XSP21Jan22P420.00PUT420.00$0.01$4.80 / 19378136.250311%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P472.00PUT472.00$31.43$26.60 / 1$36.60 / 1817077.269133%-1.0000000.0021340.0000010.000000-0.012931
XSP21Jan22C440.00CALL440.00$1.08$4.80 / 18153.490124%0.473400-0.6453100.1229470.0916270.005671
XSP21Jan22P477.00PUT477.00$37.10$32.00 / 1$42.00 / 169174.593015%-1.0000000.0021560.0000010.000000-0.013068
XSP21Jan22P476.00PUT476.00$35.00$30.80 / 1$40.80 / 161972.927563%-1.0000000.0021520.0000010.000000-0.013041
XSP21Jan22P456.00PUT456.00$10.41$10.60 / 1$20.60 / 1617137.208162%-1.0000000.0020580.0000010.000001-0.012493
XSP21Jan22P375.00PUT375.00$0.01$4.80 / 16169292.866095%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P479.00PUT479.00$34.98$34.00 / 1$44.00 / 146177.895962%-1.0000000.0021650.0000010.000000-0.013123
XSP21Jan22P474.00PUT474.00$32.27$29.20 / 1$39.20 / 141,15169.569640%-1.0000000.0021430.0000010.000000-0.012986
XSP21Jan22P466.00PUT466.00$17.22$20.80 / 1$30.80 / 149755.721455%-1.0000000.0021070.0000010.000000-0.012767
XSP21Jan22C459.00CALL459.00$0.02$4.80 / 14166128.475324%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C458.00CALL458.00$0.06$4.80 / 1421125.172272%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P484.00PUT484.00$39.52$38.20 / 1$48.20 / 135286.006285%-1.0000000.0021880.0000010.000000-0.013260
XSP21Jan22P478.00PUT478.00$37.64$32.20 / 1$42.20 / 13208109.814031%-1.0000000.0021610.0000010.000000-0.013096
XSP21Jan22P465.00PUT465.00$23.35$19.60 / 1$29.60 / 1313167.187205%-1.0000000.0021020.0000010.000000-0.012740
XSP21Jan22C460.00CALL460.00$0.03$4.80 / 13140131.742520%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P426.00PUT426.00$0.02$4.80 / 1346113.390837%-0.000008-0.0000560.0000110.0000080.000000
XSP21Jan22C425.00CALL425.00$17.98$10.80 / 1$20.80 / 13461.461303%0.999998-0.0019350.0000030.0000020.011644
XSP21Jan22P398.00PUT398.00$0.01$4.80 / 134214.342868%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C500.00CALL500.00$0.01$0.07 / 5287102.497162%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C481.00CALL481.00$0.01$4.80 / 1289193.397650%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P464.00PUT464.00$20.98$18.20 / 1$28.20 / 129652.140781%-1.0000000.0020980.0000010.000000-0.012712
XSP21Jan22P462.00PUT462.00$16.53$16.20 / 1$26.20 / 1224648.504933%-1.0000000.0020880.0000010.000000-0.012657
XSP21Jan22P433.00PUT433.00$0.04$4.80 / 121084.705406%-0.017360-0.0694480.0132570.009880-0.000210
XSP21Jan22P431.00PUT431.00$0.08$4.80 / 122793.213897%-0.003068-0.0151050.0028830.002149-0.000037
XSP21Jan22C410.00CALL410.00$36.10$24.60 / 1$34.60 / 12374.155095%1.000000-0.0018530.0000010.0000000.011233
XSP21Jan22P482.00PUT482.00$38.43$37.00 / 1$47.00 / 1113382.787106%-1.0000000.0021790.0000010.000000-0.013205
XSP21Jan22P481.00PUT481.00$36.00$35.60 / 1$45.60 / 11167116.103819%-1.0000000.0021740.0000010.000000-0.013178
XSP21Jan22P475.00PUT475.00$30.96$29.60 / 1$39.60 / 1191103.399698%-1.0000000.0021470.0000010.000000-0.013014
XSP21Jan22C472.00CALL472.00$0.14$4.80 / 11215168.331295%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C469.00CALL469.00$0.16$0.25 / 116669.248670%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P467.00PUT467.00$25.46$22.00 / 1$32.00 / 1120785.604324%-1.0000000.0021110.0000010.000000-0.012794
XSP21Jan22C439.00CALL439.00$0.59$4.80 / 11047.992750%0.595739-0.6283000.1196560.0891740.007131
XSP21Jan22P410.00PUT410.00$0.01$4.80 / 11385172.487132%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P350.00PUT350.00$0.06$0.07 / 111,852173.994093%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C510.00CALL510.00$0.01$4.80 / 10174265.148965%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P510.00PUT510.00$64.60 / 1$74.60 / 100125.423302%-1.0000000.0023050.0000010.000000-0.013973
XSP21Jan22C505.00CALL505.00$0.02$4.80 / 1025253.560845%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P505.00PUT505.00$36.53$59.20 / 1$69.20 / 101146.132981%-1.0000000.0022830.0000010.000000-0.013836
XSP21Jan22P500.00PUT500.00$54.60 / 1$64.60 / 100146.144038%-1.0000000.0022600.0000010.000000-0.013699
XSP21Jan22C495.00CALL495.00$0.02$4.80 / 1069229.490584%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P495.00PUT495.00$26.78$50.20 / 1$60.20 / 100103.198519%-1.0000000.0022380.0000010.000000-0.013562
XSP21Jan22C490.00CALL490.00$0.01$0.30 / 151089109.244701%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P490.00PUT490.00$17.52$45.00 / 1$55.00 / 10195.489901%-1.0000000.0022150.0000010.000000-0.013425
XSP21Jan22C485.00CALL485.00$0.01$4.80 / 1081204.032455%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P485.00PUT485.00$12.70$40.20 / 1$50.20 / 10187.605909%-1.0000000.0021920.0000010.000000-0.013288
XSP21Jan22C484.00CALL484.00$0.65$4.80 / 1018201.400080%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C483.00CALL483.00$0.21$4.80 / 1033198.750421%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P483.00PUT483.00$11.20$38.20 / 1$48.20 / 108084.401005%-1.0000000.0021830.0000010.000000-0.013233
XSP21Jan22C482.00CALL482.00$0.02$4.80 / 1075196.083084%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C480.00CALL480.00$0.01$0.01 / 206659.218221%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P480.00PUT480.00$23.63$34.60 / 1$44.60 / 105579.534676%-1.0000000.0021700.0000010.000000-0.013151
XSP21Jan22C479.00CALL479.00$0.01$4.80 / 1029187.970696%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C478.00CALL478.00$0.01$4.80 / 10168185.228216%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C477.00CALL477.00$0.01$4.80 / 10162182.465713%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C476.00CALL476.00$0.03$4.80 / 1067179.682638%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C475.00CALL475.00$0.01$4.80 / 10179176.879400%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C474.00CALL474.00$0.02$4.80 / 1037174.054729%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C473.00CALL473.00$0.02$4.80 / 10312171.202223%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P473.00PUT473.00$15.63$28.00 / 1$38.00 / 1010599.050043%-1.0000000.0021380.0000010.000000-0.012959
XSP21Jan22C471.00CALL471.00$0.36$4.80 / 10130165.437274%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P471.00PUT471.00$13.86$26.00 / 1$36.00 / 109964.458442%-1.0000000.0021290.0000010.000000-0.012904
XSP21Jan22C465.00CALL465.00$0.52$1.00 / 205184.775690%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C463.00CALL463.00$0.09$0.01 / 109936.767083%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C462.00CALL462.00$0.04$4.80 / 1033138.153889%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C456.00CALL456.00$0.35$4.80 / 103118.434189%0.000001-0.0000040.0000010.0000010.000000
XSP21Jan22C438.00CALL438.00$0.48 / 1$5.28 / 10020.309306%0.709559-0.5559190.1058030.0788500.008484
XSP21Jan22C437.00CALL437.00$1.48 / 1$6.28 / 10024.302038%0.805813-0.4467740.0849420.0633030.009623
XSP21Jan22C436.00CALL436.00$2.48 / 1$7.28 / 10028.050414%0.879753-0.3260280.0618760.0461130.010491
XSP21Jan22C435.00CALL435.00$31.68$3.00 / 1$7.80 / 10224.688663%0.931314-0.2160330.0408700.0304590.011088
XSP21Jan22C434.00CALL434.00$4.48 / 1$9.28 / 10035.070867%0.963933-0.1300940.0244610.0182300.011455
XSP21Jan22C433.00CALL433.00$41.00$5.00 / 1$13.20 / 10054.891061%0.982640-0.0714050.0132570.0098800.011653
XSP21Jan22C432.00CALL432.00$5.00 / 1$14.20 / 10052.004911%0.992360-0.0360130.0065020.0048450.011743
XSP21Jan22P432.00PUT432.00$0.03$4.80 / 101288.998652%-0.007640-0.0340600.0065020.004845-0.000092
XSP21Jan22C431.00CALL431.00$27.50$5.00 / 1$14.40 / 10041.926208%0.996932-0.0170540.0028830.0021490.011771
XSP21Jan22P430.00PUT430.00$0.12$4.80 / 1068897.360108%-0.001122-0.0060540.0011550.000861-0.000014
XSP21Jan22C429.00CALL429.00$6.40 / 1$16.40 / 10042.174959%0.999627-0.0041300.0004180.0003120.011749
XSP21Jan22P429.00PUT429.00$0.13$4.80 / 1025101.444622%-0.000373-0.0021910.0004180.000312-0.000005
XSP21Jan22C428.00CALL428.00$7.80 / 1$17.80 / 10052.692643%0.999888-0.0026500.0001370.0001020.011725
XSP21Jan22P428.00PUT428.00$0.12$4.80 / 10109105.473384%-0.000112-0.0007150.0001370.000102-0.000001
XSP21Jan22C427.00CALL427.00$8.40 / 1$18.40 / 10047.621071%0.999969-0.0021410.0000400.0000300.011698
XSP21Jan22P427.00PUT427.00$0.04$4.80 / 1050109.456065%-0.000031-0.0002110.0000400.0000300.000000
XSP21Jan22C426.00CALL426.00$9.40 / 1$19.40 / 10050.296764%0.999992-0.0019820.0000110.0000080.011671
XSP21Jan22P425.00PUT425.00$0.04$4.80 / 10212117.285148%-0.000002-0.0000130.0000030.0000020.000000
XSP21Jan22C424.00CALL424.00$47.00$11.00 / 1$21.00 / 10143.570726%1.000000-0.0019200.0000010.0000000.011616
XSP21Jan22P424.00PUT424.00$0.10$4.80 / 10108121.141993%-0.000001-0.0000030.0000010.0000000.000000
XSP21Jan22C423.00CALL423.00$12.20 / 1$22.20 / 10052.731628%1.000000-0.0019130.0000010.0000000.011589
XSP21Jan22P423.00PUT423.00$0.08$4.80 / 1056124.964437%-0.000001-0.0000010.0000010.0000000.000000
XSP21Jan22C422.00CALL422.00$13.40 / 1$23.40 / 10060.772164%1.000000-0.0019080.0000010.0000000.011562
XSP21Jan22C421.00CALL421.00$14.60 / 1$24.60 / 10068.310468%1.000000-0.0019030.0000010.0000000.011534
XSP21Jan22P421.00PUT421.00$0.35$4.80 / 108132.516397%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C420.00CALL420.00$38.53$15.60 / 1$25.60 / 10270.988190%1.000000-0.0018990.0000010.0000000.011507
XSP21Jan22C419.00CALL419.00$16.00 / 1$26.00 / 10054.599707%1.000000-0.0018940.0000010.0000000.011479
XSP21Jan22P419.00PUT419.00$0.06$4.80 / 1027139.963845%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C418.00CALL418.00$17.00 / 1$27.00 / 10056.772756%1.000000-0.0018900.0000010.0000000.011452
XSP21Jan22P418.00PUT418.00$0.06$4.80 / 108143.650136%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C417.00CALL417.00$18.00 / 1$28.00 / 10058.940618%1.000000-0.0018850.0000010.0000000.011425
XSP21Jan22P417.00PUT417.00$0.06$4.80 / 1014147.315834%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C416.00CALL416.00$19.80 / 1$29.80 / 10086.535656%1.000000-0.0018810.0000010.0000000.011397
XSP21Jan22P416.00PUT416.00$0.48$4.80 / 100150.961591%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C415.00CALL415.00$50.38$20.40 / 1$30.40 / 10178.502150%1.000000-0.0018760.0000010.0000000.011370
XSP21Jan22P415.00PUT415.00$0.06$4.80 / 10114154.588781%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C414.00CALL414.00$21.60 / 1$31.60 / 10086.776965%1.000000-0.0018710.0000010.0000000.011342
XSP21Jan22P414.00PUT414.00$0.14$4.80 / 1070158.198662%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C413.00CALL413.00$22.00 / 1$32.00 / 10067.547118%1.000000-0.0018670.0000010.0000000.011315
XSP21Jan22P413.00PUT413.00$0.01$4.80 / 1036161.792397%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C412.00CALL412.00$23.40 / 1$33.40 / 10085.947691%1.000000-0.0018620.0000010.0000000.011288
XSP21Jan22P412.00PUT412.00$1.10$4.80 / 104165.371065%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C411.00CALL411.00$24.00 / 1$34.00 / 10071.817973%1.000000-0.0018580.0000010.0000000.011260
XSP21Jan22P411.00PUT411.00$0.23$4.80 / 101168.935665%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C409.00CALL409.00$26.00 / 1$36.00 / 10076.074595%1.000000-0.0018490.0000010.0000000.011205
XSP21Jan22P409.00PUT409.00$0.61$4.80 / 104176.026342%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C408.00CALL408.00$55.85$27.40 / 1$37.40 / 10295.780335%1.000000-0.0018440.0000010.0000000.011178
XSP21Jan22P408.00PUT408.00$0.45$4.80 / 1029179.554122%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C407.00CALL407.00$28.00 / 1$38.00 / 10080.317489%1.000000-0.0018400.0000010.0000000.011151
XSP21Jan22P407.00PUT407.00$0.03$4.80 / 1014183.069100%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C406.00CALL406.00$29.20 / 1$39.20 / 10092.779845%1.000000-0.0018350.0000010.0000000.011123
XSP21Jan22P406.00PUT406.00$0.05$4.80 / 1014186.575111%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C405.00CALL405.00$30.20 / 1$40.20 / 10095.083859%1.000000-0.0018310.0000010.0000000.011096
XSP21Jan22P405.00PUT405.00$0.16$4.80 / 1038190.076373%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C404.00CALL404.00$31.80 / 1$41.80 / 100118.497301%1.000000-0.0018260.0000010.0000000.011068
XSP21Jan22P404.00PUT404.00$0.09$4.80 / 103193.563600%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C403.00CALL403.00$32.40 / 1$42.40 / 100107.957739%1.000000-0.0018220.0000010.0000000.011041
XSP21Jan22P403.00PUT403.00$0.16$4.80 / 107197.044150%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C402.00CALL402.00$33.00 / 1$43.00 / 10090.885492%1.000000-0.0018170.0000010.0000000.011014
XSP21Jan22P402.00PUT402.00$0.51$4.80 / 1012200.517093%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C401.00CALL401.00$34.80 / 1$44.80 / 100126.355974%1.000000-0.0018130.0000010.0000000.010986
XSP21Jan22P401.00PUT401.00$0.56$4.80 / 1012203.982953%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C400.00CALL400.00$59.21$35.00 / 1$45.00 / 10095.101966%1.000000-0.0018080.0000010.0000000.010959
XSP21Jan22P400.00PUT400.00$0.06$4.80 / 10113207.442226%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C399.00CALL399.00$35.80 / 1$45.80 / 10073.124801%1.000000-0.0018040.0000010.0000000.010931
XSP21Jan22P399.00PUT399.00$0.23$4.80 / 101210.895383%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C398.00CALL398.00$37.00 / 1$47.00 / 101999.315389%1.000000-0.0017990.0000010.0000000.010904
XSP21Jan22C397.00CALL397.00$38.00 / 1$48.00 / 100101.421268%1.000000-0.0017950.0000010.0000000.010877
XSP21Jan22P397.00PUT397.00$0.01$4.80 / 1057217.785103%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C396.00CALL396.00$39.80 / 1$49.80 / 100139.394163%1.000000-0.0017900.0000010.0000000.010849
XSP21Jan22P396.00PUT396.00$4.80 / 100221.222487%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C395.00CALL395.00$40.40 / 1$50.40 / 100127.307321%1.000000-0.0017860.0000010.0000000.010822
XSP21Jan22P395.00PUT395.00$0.02$4.80 / 1011,650224.655397%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C394.00CALL394.00$41.00 / 1$51.00 / 100107.737981%1.000000-0.0017810.0000010.0000000.010794
XSP21Jan22P394.00PUT394.00$4.80 / 100228.084189%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C393.00CALL393.00$42.00 / 1$52.00 / 100109.844091%1.000000-0.0017770.0000010.0000000.010767
XSP21Jan22P393.00PUT393.00$4.80 / 100231.509198%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C392.00CALL392.00$43.40 / 1$53.40 / 100134.540479%1.000000-0.0017720.0000010.0000000.010740
XSP21Jan22P392.00PUT392.00$1.22$4.80 / 102234.930739%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C391.00CALL391.00$44.00 / 1$54.00 / 100114.056664%1.000000-0.0017680.0000010.0000000.010712
XSP21Jan22P391.00PUT391.00$0.63$4.80 / 1066238.349105%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C390.00CALL390.00$74.77$45.40 / 1$55.40 / 101139.360669%1.000000-0.0017630.0000010.0000000.010685
XSP21Jan22P390.00PUT390.00$0.02$4.80 / 1033241.769572%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C385.00CALL385.00$83.86$50.00 / 1$60.00 / 101126.715154%1.000000-0.0017400.0000010.0000000.010548
XSP21Jan22P385.00PUT385.00$0.10$4.80 / 10408258.819603%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C380.00CALL380.00$55.00 / 1$65.00 / 100137.300692%1.000000-0.0017180.0000010.0000000.010411
XSP21Jan22P380.00PUT380.00$0.09$4.80 / 10231275.841315%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C375.00CALL375.00$60.80 / 1$70.80 / 100193.949805%1.000000-0.0016950.0000010.0000000.010274
XSP21Jan22C370.00CALL370.00$65.40 / 1$75.40 / 100187.759356%1.000000-0.0016730.0000010.0000000.010137
XSP21Jan22P370.00PUT370.00$0.45$4.80 / 1073309.918049%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C365.00CALL365.00$70.60 / 1$80.60 / 100210.745803%1.000000-0.0016500.0000010.0000000.010000
XSP21Jan22P365.00PUT365.00$0.19$4.80 / 1014327.018576%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C360.00CALL360.00$75.40 / 1$85.40 / 100212.288898%1.000000-0.0016270.0000010.0000000.009863
XSP21Jan22P360.00PUT360.00$0.05$4.80 / 1012344.187313%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C355.00CALL355.00$108.70$80.00 / 1$90.00 / 104191.147213%1.000000-0.0016050.0000010.0000000.009726
XSP21Jan22P355.00PUT355.00$0.58$4.80 / 101,217361.442160%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C350.00CALL350.00$85.80 / 1$95.80 / 100259.978051%1.000000-0.0015820.0000010.0000000.009589