XSP.IN Option Chain

End of day data from January 3, 2022 for XSP.IN options expired on January 21, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP21Jan22P477.00PUT477.00$4.73$3.94 / 136$4.02 / 136623111.955912%-0.425544-0.1607750.0251190.428964-0.108837
XSP21Jan22P449.00PUT449.00$1.03$0.67 / 1,226$0.71 / 1,129548319.948663%-0.020320-0.0201430.0031450.053705-0.005135
XSP21Jan22P447.00PUT447.00$0.76$0.61 / 1,292$0.65 / 1,2923524720.550697%-0.014466-0.0150680.0023520.040172-0.003654
XSP21Jan22C470.00CALL470.00$10.69$11.34 / 10$12.20 / 10333,67813.125279%0.739614-0.1336120.0208020.3552470.178339
XSP21Jan22P480.00PUT480.00$5.32$5.01 / 119$5.09 / 119297611.179301%-0.501989-0.1636000.0255650.436585-0.128668
XSP21Jan22P460.00PUT460.00$1.36$1.25 / 828$1.30 / 8282515316.885862%-0.096250-0.0700360.0109360.186757-0.024405
XSP21Jan22P435.00PUT435.00$0.49$0.37 / 1,491$0.40 / 765232624.169331%-0.001260-0.0017090.0002670.004555-0.000318
XSP21Jan22C490.00CALL490.00$0.68$0.73 / 591$0.78 / 762221058.936266%0.261482-0.1337020.0208470.3560150.064023
XSP21Jan22C483.00CALL483.00$2.63$2.80 / 153$2.87 / 15320209.807896%0.422109-0.1608720.0250770.4282420.102937
XSP21Jan22P450.00PUT450.00$1.03$0.71 / 912$0.75 / 1,193168019.689475%-0.023919-0.0231160.0036090.061630-0.006046
XSP21Jan22P470.00PUT470.00$2.47$2.38 / 438$2.44 / 2381319014.012230%-0.260386-0.1331870.0208020.355247-0.066315
XSP21Jan22P448.00PUT448.00$0.91$0.64 / 1,259$0.68 / 1,25991320.255586%-0.017184-0.0174650.0027270.046565-0.004341
XSP21Jan22P443.00PUT443.00$0.59$0.51 / 1,097$0.54 / 797831821.722947%-0.006933-0.0079320.0012380.021146-0.001750
XSP21Jan22P432.00PUT432.00$0.43$0.34 / 1,282$0.37 / 1,5248725.201813%-0.000611-0.0008780.0001370.002342-0.000154
XSP21Jan22P421.00PUT421.00$0.35$0.24 / 1,624$0.27 / 1,0338828.700637%-0.000028-0.0000490.0000080.000132-0.000007
XSP21Jan22P400.00PUT400.00$0.20$0.14 / 1,350$0.16 / 850824335.392624%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P478.00PUT478.00$5.12$4.26 / 136$4.34 / 136620211.680722%-0.450912-0.1623840.0253720.433281-0.115406
XSP21Jan22C476.00CALL476.00$5.85$6.73 / 10$7.37 / 1067511.504486%0.599572-0.1589490.0247650.4229200.145432
XSP21Jan22P473.00PUT473.00$3.56$2.93 / 187$3.00 / 18766213.120292%-0.327590-0.1481330.0231390.395155-0.083570
XSP21Jan22C466.00CALL466.00$14.94$14.73 / 10$15.69 / 10673914.136195%0.817235-0.1091290.0169770.2899170.196116
XSP21Jan22C485.00CALL485.00$2.00$1.98 / 204$2.05 / 2044859.445880%0.373151-0.1556310.0242620.4143300.091114
XSP21Jan22P474.00PUT474.00$3.93$3.15 / 170$3.22 / 17041,13612.823052%-0.351356-0.1521620.0237700.405922-0.089687
XSP21Jan22P472.00PUT472.00$3.00$2.73 / 304$2.80 / 30442513.419661%-0.304454-0.1435930.0224290.383029-0.077623
XSP21Jan22P467.00PUT467.00$2.32$1.95 / 406$2.01 / 596411714.907332%-0.200739-0.1151330.0179810.307061-0.051047
XSP21Jan22C480.00CALL480.00$3.60$4.37 / 119$4.44 / 11936710.461731%0.498011-0.1640340.0255650.4365850.121190
XSP21Jan22C477.00CALL477.00$5.40$6.30 / 102$6.38 / 102313811.230853%0.574456-0.1612070.0251190.4289640.139460
XSP21Jan22P461.00PUT461.00$1.61$1.33 / 795$1.38 / 79532316.609670%-0.108143-0.0762300.0119030.203277-0.027430
XSP21Jan22P445.00PUT445.00$0.64$0.56 / 680$0.59 / 1,08035921.141975%-0.010110-0.0110450.0017240.029446-0.002552
XSP21Jan22P484.00PUT484.00$7.60$6.69 / 10$7.43 / 1024510.425181%-0.602597-0.1581090.0247150.422072-0.154966
XSP21Jan22C482.00CALL482.00$2.88$3.28 / 136$3.35 / 136212410.011572%0.447178-0.1625770.0253410.4327580.108977
XSP21Jan22P479.00PUT479.00$4.73$4.62 / 119$4.69 / 11925911.419387%-0.476429-0.1633280.0255210.435828-0.122025
XSP21Jan22C478.00CALL478.00$5.52$5.62 / 119$5.70 / 119217310.966991%0.549088-0.1628160.0253720.4332810.133412
XSP21Jan22P455.00PUT455.00$1.14$0.93 / 1,027$0.98 / 1,02721,79918.289522%-0.050590-0.0427290.0066710.113929-0.012806
XSP21Jan22P434.00PUT434.00$0.42$0.36 / 1,491$0.39 / 1,491220024.517830%-0.000995-0.0013760.0002150.003669-0.000251
XSP21Jan22P420.00PUT420.00$0.33$0.24 / 1,433$0.27 / 1,624212,68829.147162%-0.000021-0.0000370.0000060.000098-0.000005
XSP21Jan22P413.00PUT413.00$0.24$0.20 / 1,250$0.22 / 95024431.342434%-0.000002-0.0000040.0000010.0000100.000000
XSP21Jan22C495.00CALL495.00$0.23$0.25 / 1,292$0.29 / 1,2921748.985057%0.170841-0.1043180.0162680.2778100.041925
XSP21Jan22P475.00PUT475.00$3.64$3.39 / 153$3.46 / 15317112.529268%-0.375667-0.1556370.0243140.415211-0.095953
XSP21Jan22C473.00CALL473.00$9.34$8.95 / 10$9.71 / 10110612.334592%0.672410-0.1485600.0231390.3951550.162645
XSP21Jan22P471.00PUT471.00$3.23$2.55 / 321$2.61 / 22112413.716593%-0.282029-0.1385930.0216470.369678-0.071865
XSP21Jan22P465.00PUT465.00$1.90$1.71 / 663$1.77 / 66317415.481656%-0.165797-0.1021820.0159570.272507-0.042123
XSP21Jan22C464.00CALL464.00$15.75$16.46 / 10$17.48 / 10172814.541701%0.850152-0.0960360.0149310.2549900.203475
XSP21Jan22C463.00CALL463.00$17.67$17.37 / 10$18.41 / 1019014.847393%0.865074-0.0894860.0139080.2375190.206759
XSP21Jan22P463.00PUT463.00$1.84$1.51 / 374$1.56 / 72914416.054837%-0.134926-0.0890670.0139080.237519-0.034251
XSP21Jan22P454.00PUT454.00$1.15$0.88 / 1,060$0.92 / 644112018.549989%-0.043931-0.0381580.0059580.101742-0.011117
XSP21Jan22P451.00PUT451.00$1.00$0.75 / 695$0.79 / 1,16013719.415153%-0.028030-0.0263950.0041210.070376-0.007087
XSP21Jan22P440.00PUT440.00$0.63$0.45 / 1,425$0.48 / 1,331175422.639032%-0.003797-0.0046420.0007250.012375-0.000958
XSP21Jan22P438.00PUT438.00$0.49$0.42 / 848$0.45 / 1,4581523.296865%-0.002480-0.0031630.0004940.008432-0.000625
XSP21Jan22P418.00PUT418.00$0.27$0.23 / 850$0.25 / 85011029.759764%-0.000011-0.0000200.0000030.000053-0.000003
XSP21Jan22P411.00PUT411.00$0.23$0.19 / 1,050$0.21 / 1,1501231.993236%-0.000001-0.0000020.0000010.0000050.000000
XSP21Jan22P395.00PUT395.00$0.19$0.12 / 1,657$0.15 / 1,657113,71837.029536%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C510.00CALL510.00$0.08$0.01 / 1,657$0.04 / 1,657017410.784675%0.030848-0.0286080.0044620.0762030.007606
XSP21Jan22P510.00PUT510.00$29.48 / 52$31.89 / 520016.062523%-0.969152-0.0281460.0044620.076203-0.257869
XSP21Jan22C505.00CALL505.00$0.16$0.04 / 1,150$0.06 / 1,15002910.089623%0.058717-0.0481210.0075060.1281750.014459
XSP21Jan22P505.00PUT505.00$36.53$24.50 / 52$26.91 / 520114.143807%-0.941283-0.0476650.0075060.128175-0.248413
XSP21Jan22C500.00CALL500.00$0.33$0.09 / 1,558$0.12 / 9990919.388751%0.103875-0.0741350.0115620.1974480.025539
XSP21Jan22P500.00PUT500.00$20.10 / 10$21.41 / 100012.307768%-0.896125-0.0736830.0115620.197448-0.234731
XSP21Jan22P495.00PUT495.00$15.28 / 10$16.54 / 100010.822638%-0.829159-0.1038710.0162680.277810-0.215742
XSP21Jan22P490.00PUT490.00$11.54$10.84 / 10$11.95 / 100110.070669%-0.738518-0.1332590.0208470.356015-0.191041
XSP21Jan22P485.00PUT485.00$20.83$7.25 / 10$8.06 / 100110.239270%-0.626849-0.1551930.0242620.414330-0.161348
XSP21Jan22C484.00CALL484.00$2.47$2.37 / 170$2.43 / 1700179.613626%0.397403-0.1585460.0247150.4220720.096975
XSP21Jan22P483.00PUT483.00$6.91$6.16 / 10$6.83 / 1008010.591397%-0.577891-0.1604350.0250770.428242-0.148484
XSP21Jan22P482.00PUT482.00$6.56$5.91 / 102$5.99 / 102013010.720454%-0.552822-0.1621410.0253410.432758-0.141923
XSP21Jan22C481.00CALL481.00$4.94$3.80 / 136$3.88 / 13608510.234457%0.472512-0.1636370.0255050.4355530.115069
XSP21Jan22P481.00PUT481.00$6.11$5.44 / 119$5.52 / 119014710.944265%-0.527488-0.1632020.0255050.435553-0.135310
XSP21Jan22C479.00CALL479.00$5.22$4.99 / 119$5.05 / 11903810.723253%0.523571-0.1637610.0255210.4358280.127313
XSP21Jan22P476.00PUT476.00$4.69$3.65 / 153$3.72 / 1530512.230322%-0.400428-0.1585190.0247650.422920-0.102344
XSP21Jan22C475.00CALL475.00$7.99$7.45 / 10$8.13 / 10017711.785907%0.624333-0.1560670.0243140.4152110.151303
XSP21Jan22C474.00CALL474.00$9.23$8.17 / 10$8.89 / 1003412.011828%0.648644-0.1525910.0237700.4059220.157048
XSP21Jan22C472.00CALL472.00$10.59$9.71 / 10$10.51 / 10014112.557195%0.695546-0.1440200.0224290.3830290.168071
XSP21Jan22C471.00CALL471.00$10.16$10.51 / 10$11.34 / 1002612.820794%0.717971-0.1390190.0216470.3696780.173308
XSP21Jan22C469.00CALL469.00$13.15$12.17 / 10$13.06 / 1002613.392696%0.760411-0.1278590.0199030.3398920.183146
XSP21Jan22P469.00PUT469.00$5.97$2.23 / 255$2.29 / 497022414.329092%-0.239589-0.1274350.0199030.339892-0.060986
XSP21Jan22C468.00CALL468.00$14.87$12.99 / 10$13.91 / 1004413.583138%0.780309-0.1218190.0189590.3237750.187719
XSP21Jan22P468.00PUT468.00$2.86$2.08 / 489$2.14 / 38903814.604585%-0.219691-0.1213960.0189590.323775-0.055894
XSP21Jan22C467.00CALL467.00$14.15$13.84 / 10$14.79 / 1004713.828615%0.799261-0.1155550.0179810.3070610.192045
XSP21Jan22P466.00PUT466.00$2.33$1.83 / 323$1.88 / 42301915.194553%-0.182765-0.1087080.0169770.289917-0.046455
XSP21Jan22C465.00CALL465.00$15.08$15.60 / 10$16.59 / 1001814.378314%0.834203-0.1026020.0159570.2725070.199928
XSP21Jan22P464.00PUT464.00$2.51$1.61 / 357$1.66 / 696011215.774147%-0.149848-0.0956160.0149310.254990-0.038055
XSP21Jan22C462.00CALL462.00$14.90$18.27 / 10$19.32 / 100415.062909%0.878972-0.0830060.0128960.2202370.209778
XSP21Jan22P462.00PUT462.00$2.33$1.41 / 762$1.47 / 76207016.328553%-0.121028-0.0825880.0128960.220237-0.030711
XSP21Jan22C461.00CALL461.00$11.47$19.16 / 10$20.23 / 100215.215819%0.891857-0.0766470.0119030.2032770.212538
XSP21Jan22C460.00CALL460.00$19.67$20.09 / 10$21.17 / 1005415.495175%0.903750-0.0704520.0109360.1867570.215043
XSP21Jan22C459.00CALL459.00$22.25$21.01 / 10$22.11 / 1003715.727713%0.914674-0.0644620.0100010.1707830.217300
XSP21Jan22P459.00PUT459.00$2.03$1.18 / 659$1.23 / 89501,06317.184696%-0.085326-0.0640470.0100010.170783-0.021627
XSP21Jan22C458.00CALL458.00$18.11$21.93 / 10$23.05 / 100215.925013%0.924663-0.0587100.0091020.1554450.219318
XSP21Jan22P458.00PUT458.00$1.65$1.11 / 928$1.16 / 92809817.458655%-0.075337-0.0582960.0091020.155445-0.019089
XSP21Jan22C457.00CALL457.00$13.95$22.86 / 10$23.99 / 100516.121883%0.933753-0.0532250.0082460.1408190.221107
XSP21Jan22P457.00PUT457.00$1.95$1.05 / 493$1.09 / 793011817.731478%-0.066247-0.0528120.0082460.140819-0.016780
XSP21Jan22C456.00CALL456.00$17.20$23.80 / 10$24.93 / 100016.313296%0.941987-0.0480290.0074350.1269660.222676
XSP21Jan22P456.00PUT456.00$1.74$0.99 / 610$1.03 / 91008218.010347%-0.058013-0.0476170.0074350.126966-0.014689
XSP21Jan22C455.00CALL455.00$26.27$24.73 / 10$25.88 / 1001616.474289%0.949410-0.0431400.0066710.1139290.224039
XSP21Jan22C454.00CALL454.00$18.82$25.68 / 10$26.84 / 100316.702854%0.956069-0.0385690.0059580.1017420.225208
XSP21Jan22C453.00CALL453.00$26.62 / 10$27.79 / 100016.830264%0.962015-0.0343220.0052950.0904190.226195
XSP21Jan22P453.00PUT453.00$2.07$0.83 / 1,093$0.87 / 661088318.818040%-0.037985-0.0339120.0052950.090419-0.009609
XSP21Jan22C452.00CALL452.00$16.72$27.57 / 10$28.75 / 1005317.001566%0.967299-0.0304010.0046830.0799660.227013
XSP21Jan22P452.00PUT452.00$1.34$0.79 / 978$0.83 / 1,127016919.124409%-0.032701-0.0299920.0046830.079966-0.008270
XSP21Jan22C451.00CALL451.00$24.71$28.53 / 10$29.72 / 100217.219713%0.971970-0.0268030.0041210.0703760.227676
XSP21Jan22C450.00CALL450.00$28.27$29.48 / 10$30.68 / 10011917.330374%0.976081-0.0235230.0036090.0616300.228197
XSP21Jan22C449.00CALL449.00$30.44 / 10$31.65 / 100017.495086%0.979680-0.0205490.0031450.0537050.228587
XSP21Jan22C448.00CALL448.00$21.36$31.41 / 10$32.62 / 100217.677220%0.982816-0.0178710.0027270.0465650.228860
XSP21Jan22C447.00CALL447.00$17.20$32.37 / 10$33.59 / 100017.779304%0.985534-0.0154720.0023520.0401720.229027
XSP21Jan22C446.00CALL446.00$29.66$33.34 / 10$34.56 / 100217.900889%0.987878-0.0133370.0020190.0344810.229099
XSP21Jan22P446.00PUT446.00$1.16$0.58 / 1,292$0.62 / 1,292012020.834043%-0.012122-0.0129330.0020190.034481-0.003061
XSP21Jan22C445.00CALL445.00$33.37$34.31 / 10$35.54 / 1001218.053170%0.989890-0.0114470.0017240.0294460.229087
XSP21Jan22C444.00CALL444.00$36.78$35.28 / 10$36.52 / 100618.175601%0.991608-0.0097850.0014650.0250180.229001
XSP21Jan22P444.00PUT444.00$0.92$0.53 / 1,359$0.57 / 1,35902021.437323%-0.008392-0.0093840.0014650.025018-0.002118
XSP21Jan22C443.00CALL443.00$31.35$36.25 / 10$37.50 / 100218.260357%0.993067-0.0083320.0012380.0211460.228849
XSP21Jan22C442.00CALL442.00$37.22 / 10$38.48 / 100018.302620%0.994300-0.0070690.0010410.0177800.228640
XSP21Jan22P442.00PUT442.00$5.13$0.49 / 814$0.52 / 1,21401022.036730%-0.005700-0.0066690.0010410.017780-0.001438
XSP21Jan22C441.00CALL441.00$17.15$38.20 / 10$39.46 / 100218.390591%0.995336-0.0059770.0008710.0148730.228381
XSP21Jan22P441.00PUT441.00$0.94$0.47 / 1,114$0.50 / 1,39202222.342884%-0.004664-0.0055790.0008710.014873-0.001177
XSP21Jan22C440.00CALL440.00$17.37$39.18 / 10$40.44 / 100118.436968%0.996203-0.0050400.0007250.0123750.228079
XSP21Jan22C439.00CALL439.00$40.16 / 10$41.43 / 100018.538823%0.996924-0.0042390.0006000.0102420.227741
XSP21Jan22P439.00PUT439.00$0.99$0.43 / 1,425$0.46 / 831010422.920440%-0.003076-0.0038420.0006000.010242-0.000776
XSP21Jan22C438.00CALL438.00$41.14 / 10$42.41 / 100018.490113%0.997520-0.0035590.0004940.0084320.227371
XSP21Jan22C437.00CALL437.00$42.12 / 10$43.40 / 100018.499187%0.998011-0.0029850.0004040.0069040.226974
XSP21Jan22P437.00PUT437.00$0.91$0.40 / 1,458$0.43 / 1,34802923.561226%-0.001989-0.0025900.0004040.006904-0.000501
XSP21Jan22C436.00CALL436.00$43.10 / 10$44.39 / 100018.450497%0.998413-0.0025030.0003290.0056230.226555
XSP21Jan22P436.00PUT436.00$1.03$0.39 / 1,065$0.42 / 1,49101,38423.923414%-0.001587-0.0021090.0003290.005623-0.000400
XSP21Jan22C435.00CALL435.00$31.68$44.09 / 10$45.38 / 100218.503628%0.998740-0.0021020.0002670.0045550.226117
XSP21Jan22C434.00CALL434.00$45.07 / 10$46.37 / 100018.307440%0.999005-0.0017690.0002150.0036690.225663
XSP21Jan22C433.00CALL433.00$41.00$46.06 / 10$47.36 / 100018.215934%0.999218-0.0014940.0001720.0029390.225196
XSP21Jan22P433.00PUT433.00$1.29$0.35 / 1,524$0.38 / 1,5240624.864635%-0.000782-0.0011030.0001720.002939-0.000197
XSP21Jan22C432.00CALL432.00$47.05 / 10$48.35 / 100018.024548%0.999389-0.0012690.0001370.0023420.224719
XSP21Jan22C431.00CALL431.00$27.50$48.04 / 10$49.34 / 100017.670666%0.999525-0.0010860.0001090.0018550.224233
XSP21Jan22P431.00PUT431.00$0.53$0.33 / 1,082$0.36 / 1,52402825.537431%-0.000475-0.0006960.0001090.001855-0.000120
XSP21Jan22C430.00CALL430.00$34.68$49.03 / 10$50.33 / 100217.003358%0.999633-0.0009370.0000860.0014620.223739
XSP21Jan22P430.00PUT430.00$0.58$0.32 / 1,099$0.35 / 1,558068025.868420%-0.000367-0.0005480.0000860.001462-0.000093
XSP21Jan22C429.00CALL429.00$50.02 / 10$51.32 / 100015.162468%0.999717-0.0008170.0000670.0011450.223240
XSP21Jan22P429.00PUT429.00$0.88$0.31 / 1,399$0.34 / 1,55802526.188879%-0.000283-0.0004290.0000670.001145-0.000071
XSP21Jan22C428.00CALL428.00$51.01 / 10$52.32 / 100022.247412%0.999784-0.0007210.0000520.0008920.222736
XSP21Jan22P428.00PUT428.00$1.13$0.30 / 1,558$0.33 / 1,558012226.504420%-0.000216-0.0003350.0000520.000892-0.000054
XSP21Jan22C427.00CALL427.00$52.00 / 10$53.31 / 100022.500528%0.999836-0.0006450.0000400.0006910.222229
XSP21Jan22P427.00PUT427.00$1.66$0.29 / 1,591$0.32 / 1,59107826.814129%-0.000164-0.0002590.0000400.000691-0.000041
XSP21Jan22C426.00CALL426.00$52.99 / 10$54.30 / 100022.576577%0.999876-0.0005850.0000310.0005320.221718
XSP21Jan22P426.00PUT426.00$1.04$0.28 / 1,591$0.31 / 1,59104627.118240%-0.000124-0.0001990.0000310.000532-0.000031
XSP21Jan22C425.00CALL425.00$47.48$53.98 / 10$55.29 / 100122.798071%0.999906-0.0005370.0000240.0004070.221206
XSP21Jan22P425.00PUT425.00$0.45$0.27 / 1,591$0.30 / 1,216025427.413487%-0.000094-0.0001530.0000240.000407-0.000024
XSP21Jan22C424.00CALL424.00$47.00$54.97 / 10$56.29 / 100122.816914%0.999930-0.0005000.0000180.0003100.220691
XSP21Jan22P424.00PUT424.00$1.51$0.27 / 1,016$0.30 / 1,591011127.864173%-0.000070-0.0001160.0000180.000310-0.000018
XSP21Jan22C423.00CALL423.00$55.96 / 10$57.28 / 100023.001651%0.999948-0.0004700.0000140.0002340.220175
XSP21Jan22P423.00PUT423.00$1.03$0.26 / 1,624$0.29 / 1,624013028.151075%-0.000052-0.0000880.0000140.000234-0.000013
XSP21Jan22C422.00CALL422.00$56.96 / 10$58.27 / 100022.940265%0.999961-0.0004480.0000100.0001760.219658
XSP21Jan22P422.00PUT422.00$0.63$0.25 / 1,624$0.28 / 1,624020528.430244%-0.000039-0.0000660.0000100.000176-0.000010
XSP21Jan22C421.00CALL421.00$57.95 / 10$59.27 / 100022.809704%0.999972-0.0004300.0000080.0001320.219140
XSP21Jan22C420.00CALL420.00$32.03$58.94 / 10$60.26 / 100322.893967%0.999979-0.0004160.0000060.0000980.218621
XSP21Jan22C419.00CALL419.00$59.93 / 10$61.25 / 100022.946811%0.999985-0.0004060.0000040.0000720.218102
XSP21Jan22P419.00PUT419.00$0.93$0.23 / 1,624$0.26 / 1,62402929.409273%-0.000015-0.0000270.0000040.000072-0.000004
XSP21Jan22C418.00CALL418.00$60.93 / 10$62.25 / 100022.958056%0.999989-0.0003980.0000030.0000530.217583
XSP21Jan22C417.00CALL417.00$61.92 / 10$63.24 / 100022.459759%0.999992-0.0003920.0000020.0000390.217063
XSP21Jan22P417.00PUT417.00$2.03$0.22 / 1,657$0.25 / 1,65701430.103493%-0.000008-0.0000150.0000020.000039-0.000002
XSP21Jan22C416.00CALL416.00$62.29 / 52$64.77 / 520027.975763%0.999994-0.0003870.0000020.0000280.216543
XSP21Jan22P416.00PUT416.00$0.48$0.21 / 1,657$0.24 / 1,5500030.342550%-0.000006-0.0000110.0000020.000028-0.000001
XSP21Jan22C415.00CALL415.00$50.75$63.29 / 52$65.78 / 520229.451589%0.999996-0.0003830.0000010.0000200.216023
XSP21Jan22P415.00PUT415.00$1.09$0.21 / 1,350$0.24 / 1,657017530.784927%-0.000004-0.0000080.0000010.000020-0.000001
XSP21Jan22C414.00CALL414.00$64.29 / 52$66.78 / 520028.349651%0.999997-0.0003800.0000010.0000140.215502
XSP21Jan22P414.00PUT414.00$0.51$0.20 / 1,657$0.23 / 1,65707231.013629%-0.000003-0.0000050.0000010.000014-0.000001
XSP21Jan22C413.00CALL413.00$65.28 / 52$67.77 / 520028.598286%0.999998-0.0003770.0000010.0000100.214982
XSP21Jan22C412.00CALL412.00$66.28 / 52$68.76 / 520030.350499%0.999999-0.0003750.0000010.0000070.214462
XSP21Jan22P412.00PUT412.00$1.10$0.19 / 1,657$0.22 / 1,6570431.667239%-0.000001-0.0000030.0000010.0000070.000000
XSP21Jan22C411.00CALL411.00$67.27 / 52$69.76 / 520029.068004%0.999999-0.0003740.0000010.0000050.213941
XSP21Jan22C410.00CALL410.00$51.61$68.27 / 52$70.75 / 520329.097886%0.999999-0.0003720.0000010.0000040.213421
XSP21Jan22P410.00PUT410.00$0.29$0.18 / 1,657$0.21 / 1,657038532.310821%-0.000001-0.0000010.0000010.0000040.000000
XSP21Jan22C409.00CALL409.00$69.27 / 52$71.75 / 520029.500051%1.000000-0.0003710.0000010.0000020.212900
XSP21Jan22P409.00PUT409.00$1.67$0.18 / 1,050$0.20 / 1,1500432.625190%-0.000001-0.0000010.0000010.0000020.000000
XSP21Jan22C408.00CALL408.00$60.33$70.26 / 52$72.74 / 520229.699559%1.000000-0.0003700.0000010.0000020.212380
XSP21Jan22P408.00PUT408.00$0.45$0.17 / 1,657$0.20 / 1,65702932.932062%-0.000001-0.0000010.0000010.0000020.000000
XSP21Jan22C407.00CALL407.00$71.26 / 52$73.74 / 520032.338860%1.000000-0.0003680.0000010.0000010.211859
XSP21Jan22P407.00PUT407.00$0.63$0.17 / 1,250$0.19 / 95001433.235973%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C406.00CALL406.00$72.23 / 52$74.71 / 520030.061191%1.000000-0.0003670.0000010.0000010.211339
XSP21Jan22P406.00PUT406.00$1.03$0.16 / 1,657$0.19 / 1,65701433.538586%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C405.00CALL405.00$73.25 / 52$75.73 / 520033.757562%1.000000-0.0003660.0000010.0000010.210818
XSP21Jan22P405.00PUT405.00$0.75$0.16 / 1,450$0.19 / 1,65707133.970628%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C404.00CALL404.00$74.25 / 52$76.72 / 520030.362102%1.000000-0.0003650.0000010.0000000.210298
XSP21Jan22P404.00PUT404.00$1.22$0.15 / 1,657$0.18 / 1,6570134.127030%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C403.00CALL403.00$75.24 / 52$77.71 / 520032.719295%1.000000-0.0003640.0000010.0000000.209777
XSP21Jan22P403.00PUT403.00$4.10$0.15 / 1,657$0.18 / 1,6570634.555276%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C402.00CALL402.00$76.24 / 52$78.71 / 520030.588967%1.000000-0.0003640.0000010.0000000.209257
XSP21Jan22P402.00PUT402.00$0.51$0.14 / 1,657$0.17 / 1,45001234.690124%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C401.00CALL401.00$77.24 / 52$79.71 / 520034.090885%1.000000-0.0003630.0000010.0000000.208736
XSP21Jan22P401.00PUT401.00$0.56$0.14 / 1,657$0.17 / 1,65701235.118479%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C400.00CALL400.00$64.10$78.23 / 52$80.70 / 520131.054806%1.000000-0.0003620.0000010.0000000.208216
XSP21Jan22C399.00CALL399.00$79.23 / 52$81.69 / 520033.778245%1.000000-0.0003610.0000010.0000000.207695
XSP21Jan22P399.00PUT399.00$0.23$0.13 / 1,657$0.16 / 1,6570135.660592%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C398.00CALL398.00$80.23 / 52$82.69 / 5201931.118735%1.000000-0.0003600.0000010.0000000.207175
XSP21Jan22P398.00PUT398.00$1.60$0.13 / 1,657$0.16 / 1,6570036.086612%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C397.00CALL397.00$81.22 / 52$83.68 / 520034.152705%1.000000-0.0003590.0000010.0000000.206654
XSP21Jan22P397.00PUT397.00$0.49$0.13 / 1,150$0.15 / 1,15005136.347481%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C396.00CALL396.00$82.22 / 52$84.68 / 520031.020726%1.000000-0.0003580.0000010.0000000.206133
XSP21Jan22P396.00PUT396.00$0.12 / 1,657$0.15 / 1,6570036.600397%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C395.00CALL395.00$83.22 / 52$85.68 / 520031.395325%1.000000-0.0003570.0000010.0000000.205613
XSP21Jan22C394.00CALL394.00$84.21 / 52$86.67 / 520030.667247%1.000000-0.0003560.0000010.0000000.205092
XSP21Jan22P394.00PUT394.00$0.12 / 1,050$0.14 / 1,2500037.273564%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C393.00CALL393.00$85.25 / 52$87.66 / 520031.031848%1.000000-0.0003550.0000010.0000000.204572
XSP21Jan22P393.00PUT393.00$0.11 / 1,657$0.14 / 1,6570037.509457%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C392.00CALL392.00$86.23 / 52$88.64 / 520036.441045%1.000000-0.0003540.0000010.0000000.204051
XSP21Jan22P392.00PUT392.00$1.22$0.11 / 1,657$0.14 / 1,6570237.936808%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C391.00CALL391.00$87.23 / 52$89.64 / 520030.166469%1.000000-0.0003540.0000010.0000000.203531
XSP21Jan22P391.00PUT391.00$0.63$0.11 / 1,050$0.13 / 1,15006638.163853%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C390.00CALL390.00$74.77$88.22 / 52$90.63 / 520138.163665%1.000000-0.0003530.0000010.0000000.203010
XSP21Jan22P390.00PUT390.00$0.43$0.10 / 1,657$0.13 / 1,657027938.383841%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C385.00CALL385.00$83.86$93.21 / 52$95.62 / 520139.644578%1.000000-0.0003480.0000010.0000000.200408
XSP21Jan22P385.00PUT385.00$0.18$0.09 / 1,657$0.12 / 1,657040840.058890%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C380.00CALL380.00$98.19 / 52$100.60 / 520041.235097%1.000000-0.0003440.0000010.0000000.197805
XSP21Jan22P380.00PUT380.00$0.14$0.08 / 1,350$0.10 / 950026641.416130%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C375.00CALL375.00$103.18 / 52$105.59 / 520034.446756%1.000000-0.0003390.0000010.0000000.195202
XSP21Jan22P375.00PUT375.00$0.19$0.07 / 1,250$0.09 / 1,050016942.941694%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C370.00CALL370.00$108.17 / 52$110.58 / 520043.826963%1.000000-0.0003350.0000010.0000000.192599
XSP21Jan22P370.00PUT370.00$0.45$0.06 / 1,657$0.08 / 1,05007344.381046%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C365.00CALL365.00$113.16 / 52$115.58 / 520040.683916%1.000000-0.0003300.0000010.0000000.189997
XSP21Jan22P365.00PUT365.00$0.19$0.05 / 1,657$0.08 / 1,65701446.108881%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C360.00CALL360.00$118.17 / 52$120.58 / 520046.189200%1.000000-0.0003250.0000010.0000000.187394
XSP21Jan22P360.00PUT360.00$0.49$0.04 / 1,657$0.07 / 1,6570547.372542%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C355.00CALL355.00$114.40$123.14 / 52$125.55 / 520447.048076%1.000000-0.0003210.0000010.0000000.184791
XSP21Jan22P355.00PUT355.00$0.58$0.04 / 1,657$0.06 / 1,65701,21748.989855%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C350.00CALL350.00$128.14 / 52$130.55 / 520048.364409%1.000000-0.0003160.0000010.0000000.182189
XSP21Jan22P350.00PUT350.00$0.14$0.03 / 1,657$0.06 / 1,65701,84850.557213%-0.0000010.0000000.0000010.0000000.000000