XSP.IN Option Chain

End of day data from January 4, 2022 for XSP.IN options expired on January 21, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $412.25 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP21Jan22C472.00CALL472.00$11.83$9.14 / 10$10.61 / 108614112.861220%0.695515-0.1456520.0234120.3725890.159329
XSP21Jan22P425.00PUT425.00$0.28$0.25 / 1,591$0.28 / 1,2167625427.710703%-0.000053-0.0000910.0000150.000233-0.000013
XSP21Jan22C490.00CALL490.00$0.69$0.35 / 10$0.69 / 425261258.346298%0.245590-0.1308270.0210540.3350720.056998
XSP21Jan22C495.00CALL495.00$0.24$0.21 / 1,326$0.25 / 1,32622749.062057%0.155306-0.0991540.0159590.2539860.036123
XSP21Jan22C482.00CALL482.00$3.46$3.08 / 136$3.15 / 1362112610.116093%0.436186-0.1637390.0263420.4192260.100767
XSP21Jan22C478.00CALL478.00$5.92$5.39 / 119$5.45 / 1192117411.106950%0.542424-0.1649700.0265330.4222680.124940
XSP21Jan22P474.00PUT474.00$3.17$3.15 / 170$3.59 / 10201,13613.379288%-0.353468-0.1542160.0248630.395692-0.085349
XSP21Jan22P440.00PUT440.00$0.49$0.44 / 731$0.77 / 1501975324.404576%-0.002868-0.0036480.0005880.009353-0.000684
XSP21Jan22P476.00PUT476.00$3.56$3.66 / 153$3.72 / 15318512.281582%-0.404787-0.1607580.0259200.412518-0.097866
XSP21Jan22P475.00PUT475.00$3.30$3.39 / 153$3.46 / 153177112.590404%-0.378888-0.1578160.0254450.404948-0.091544
XSP21Jan22P473.00PUT473.00$3.33$2.93 / 187$2.99 / 187176513.207237%-0.328634-0.1500020.0241830.384862-0.079304
XSP21Jan22P472.00PUT472.00$3.12$2.72 / 204$2.79 / 204172713.510784%-0.304485-0.1452250.0234120.372589-0.073434
XSP21Jan22P480.00PUT480.00$5.64$5.03 / 119$5.11 / 119156311.159063%-0.510902-0.1653890.0266740.424512-0.123877
XSP21Jan22C469.00CALL469.00$13.95$11.53 / 10$13.19 / 10152613.711065%0.762998-0.1285380.0206510.3286530.174217
XSP21Jan22C467.00CALL467.00$15.48$13.20 / 10$14.96 / 10154714.256485%0.803170-0.1154860.0185460.2951580.182950
XSP21Jan22P478.00PUT478.00$4.75$4.28 / 136$4.34 / 1361420411.694964%-0.457576-0.1645380.0265330.422268-0.110782
XSP21Jan22P481.00PUT481.00$5.99$5.48 / 119$5.55 / 1191314710.926020%-0.537468-0.1647080.0265660.422797-0.130422
XSP21Jan22P479.00PUT479.00$5.14$4.63 / 119$4.71 / 119136111.417625%-0.484232-0.1653340.0266630.424339-0.117321
XSP21Jan22P477.00PUT477.00$4.42$3.95 / 136$4.02 / 136139211.984383%-0.431056-0.1630070.0262850.418313-0.104287
XSP21Jan22P468.00PUT468.00$1.96$2.07 / 372$2.13 / 530133814.754392%-0.216398-0.1217060.0196170.312205-0.052080
XSP21Jan22P465.00PUT465.00$1.72$1.70 / 340$1.75 / 540107315.651078%-0.160939-0.1013620.0163370.259996-0.038679
XSP21Jan22P463.00PUT463.00$1.83$1.49 / 574$1.54 / 474104516.226018%-0.129490-0.0875580.0141110.224576-0.031095
XSP21Jan22P453.00PUT453.00$0.77$0.51 / 150$1.17 / 1501088319.113945%-0.033709-0.0310990.0050110.079751-0.008067
XSP21Jan22C480.00CALL480.00$4.52$4.15 / 119$4.22 / 11996410.586763%0.489098-0.1658230.0266740.4245120.112831
XSP21Jan22C500.00CALL500.00$0.13$0.08 / 1,316$0.11 / 1,5918919.613084%0.090746-0.0678930.0109290.1739260.021145
XSP21Jan22P459.00PUT459.00$1.17$1.16 / 895$1.21 / 89581,06317.387438%-0.079713-0.0615380.0099170.157825-0.019113
XSP21Jan22P469.00PUT469.00$2.58$2.22 / 255$2.27 / 255622414.446328%-0.237002-0.1281140.0206510.328653-0.057067
XSP21Jan22C466.00CALL466.00$15.20$14.05 / 10$15.86 / 10674414.519207%0.821665-0.1086810.0174490.2776950.186926
XSP21Jan22P445.00PUT445.00$0.67$0.54 / 1,326$0.58 / 1,32665621.450789%-0.008194-0.0092930.0014970.023829-0.001957
XSP21Jan22P432.00PUT432.00$0.33$0.32 / 1,524$0.35 / 1,52451525.499024%-0.000403-0.0006040.0000970.001549-0.000096
XSP21Jan22C470.00CALL470.00$12.98$10.71 / 10$12.32 / 1043,67813.423203%0.741407-0.1346400.0216350.3443170.169480
XSP21Jan22P470.00PUT470.00$2.71$2.02 / 10$2.77 / 10418914.119776%-0.258593-0.1342160.0216350.344317-0.062298
XSP21Jan22P457.00PUT457.00$1.03$1.03 / 961$1.07 / 493411817.947488%-0.060930-0.0500430.0080640.128341-0.014600
XSP21Jan22C485.00CALL485.00$2.03$1.83 / 430$1.90 / 4302869.550640%0.359579-0.1554590.0250130.3980840.083228
XSP21Jan22C475.00CALL475.00$8.93$6.91 / 10$8.18 / 10217711.995269%0.621112-0.1582450.0254450.4049480.142699
XSP21Jan22C465.00CALL465.00$17.32$14.91 / 10$16.77 / 1021814.781742%0.839061-0.1017830.0163370.2599960.190632
XSP21Jan22P460.00PUT460.00$1.22$1.24 / 425$1.28 / 525214717.102850%-0.090574-0.0677190.0109130.173682-0.021725
XSP21Jan22P450.00PUT450.00$0.77$0.70 / 712$0.73 / 61227919.974585%-0.020580-0.0205920.0033180.052804-0.004921
XSP21Jan22C505.00CALL505.00$0.39$0.03 / 1,657$0.06 / 1,65712910.335694%0.048941-0.0421270.0067820.1079270.011421
XSP21Jan22C481.00CALL481.00$3.90$3.59 / 136$3.66 / 13618510.337161%0.462532-0.1651430.0265660.4227970.106780
XSP21Jan22P466.00PUT466.00$1.70$1.81 / 629$1.87 / 62911915.352853%-0.178335-0.1082600.0174490.277695-0.042879
XSP21Jan22P464.00PUT464.00$1.78$1.59 / 557$1.64 / 457111215.935788%-0.144656-0.0944400.0152210.242235-0.034751
XSP21Jan22P419.00PUT419.00$0.29$0.21 / 1,657$0.24 / 1,65712929.700618%-0.000007-0.0000140.0000020.000036-0.000002
XSP21Jan22P409.00PUT409.00$0.61$0.50 / 1501438.951071%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22P403.00PUT403.00$0.16$0.13 / 1,657$0.16 / 1,6571634.776710%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P395.00PUT395.00$0.17$0.10 / 1,657$0.13 / 1,657113,71837.163380%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P350.00PUT350.00$0.04$0.03 / 1,150$0.05 / 1,78311,84851.244169%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C510.00CALL510.00$0.08$0.35 / 150017416.608208%0.024357-0.0237570.0038250.0608680.005691
XSP21Jan22P510.00PUT510.00$29.70 / 156$31.97 / 1040014.887199%-0.975643-0.0232960.0038250.060868-0.245812
XSP21Jan22P505.00PUT505.00$36.53$24.73 / 156$26.99 / 1040113.206069%-0.951059-0.0416700.0067820.107927-0.237616
XSP21Jan22P500.00PUT500.00$19.78 / 156$22.04 / 1040011.595714%-0.909254-0.0674410.0109290.173926-0.225427
XSP21Jan22P495.00PUT495.00$14.89 / 10$17.30 / 1040010.589981%-0.844694-0.0987070.0159590.253986-0.207982
XSP21Jan22P490.00PUT490.00$11.54$10.46 / 10$12.65 / 10019.987876%-0.754410-0.1303840.0210540.335072-0.184642
XSP21Jan22P485.00PUT485.00$20.83$6.93 / 10$8.57 / 100110.207766%-0.640421-0.1550200.0250130.398084-0.155946
XSP21Jan22C484.00CALL484.00$2.47$2.21 / 187$2.26 / 1870179.724297%0.384605-0.1588610.0255600.4067790.088967
XSP21Jan22P484.00PUT484.00$7.60$6.36 / 10$7.87 / 1004710.336560%-0.615395-0.1584240.0255600.406779-0.149714
XSP21Jan22C483.00CALL483.00$2.63$2.62 / 170$2.69 / 1700359.919753%0.410174-0.1616350.0260050.4138600.094821
XSP21Jan22P483.00PUT483.00$6.91$5.84 / 10$7.23 / 1008010.510135%-0.589826-0.1611980.0260050.413860-0.143367
XSP21Jan22P482.00PUT482.00$6.56$5.97 / 102$6.03 / 102013010.703253%-0.563814-0.1633030.0263420.419226-0.136927
XSP21Jan22C479.00CALL479.00$5.22$4.75 / 119$4.82 / 11903810.845382%0.515768-0.1657670.0266630.4243390.118894
XSP21Jan22C477.00CALL477.00$5.40$6.06 / 119$6.14 / 119014111.400341%0.568944-0.1634380.0262850.4183130.130942
XSP21Jan22C476.00CALL476.00$5.85$6.22 / 10$7.41 / 1008111.712022%0.595213-0.1611880.0259200.4125180.136870
XSP21Jan22C474.00CALL474.00$9.23$7.63 / 10$8.97 / 1003412.282065%0.646532-0.1546450.0248630.3956920.148401
XSP21Jan22C473.00CALL473.00$9.34$8.37 / 10$9.78 / 10010612.565564%0.671366-0.1504300.0241830.3848620.153952
XSP21Jan22C471.00CALL471.00$10.16$9.92 / 10$11.46 / 1002613.152451%0.718889-0.1403670.0225590.3590200.164511
XSP21Jan22P471.00PUT471.00$3.23$2.54 / 321$2.60 / 22102313.823886%-0.281111-0.1399420.0225590.359020-0.067759
XSP21Jan22C468.00CALL468.00$14.87$12.36 / 10$14.07 / 1004413.987008%0.783602-0.1221290.0196170.3122050.178711
XSP21Jan22P467.00PUT467.00$2.32$1.94 / 306$1.99 / 406011415.054260%-0.196830-0.1150640.0185460.295158-0.047348
XSP21Jan22C464.00CALL464.00$15.75$15.78 / 10$17.69 / 10072815.044979%0.855344-0.0948600.0152210.2422350.194067
XSP21Jan22C463.00CALL463.00$17.67$16.66 / 10$18.61 / 1009015.294531%0.870510-0.0879760.0141110.2245760.197230
XSP21Jan22C462.00CALL462.00$14.90$17.55 / 10$19.53 / 100415.529291%0.884567-0.0811920.0130180.2071740.200124
XSP21Jan22P462.00PUT462.00$2.33$1.40 / 591$1.45 / 76207016.527991%-0.115433-0.0807750.0130180.207174-0.027708
XSP21Jan22C461.00CALL461.00$11.47$18.45 / 10$20.46 / 100215.775164%0.897530-0.0745620.0119490.1901680.202752
XSP21Jan22P461.00PUT461.00$1.61$1.31 / 795$1.36 / 60802416.797018%-0.102470-0.0741460.0119490.190168-0.024587
XSP21Jan22C460.00CALL460.00$19.67$19.35 / 10$21.40 / 1005416.011480%0.909426-0.0681350.0109130.1736820.205121
XSP21Jan22C459.00CALL459.00$22.25$20.26 / 10$22.34 / 1003716.239275%0.920287-0.0619530.0099170.1578250.207239
XSP21Jan22C458.00CALL458.00$18.11$21.18 / 10$23.29 / 100216.491178%0.930153-0.0560500.0089660.1426860.209118
XSP21Jan22P458.00PUT458.00$1.65$1.09 / 928$1.14 / 92809817.668113%-0.069847-0.0556360.0089660.142686-0.016742
XSP21Jan22C457.00CALL457.00$13.95$22.10 / 10$24.24 / 100516.710513%0.939070-0.0504560.0080640.1283410.210767
XSP21Jan22C456.00CALL456.00$17.20$23.03 / 10$25.19 / 100016.930780%0.947088-0.0451930.0072160.1148430.212199
XSP21Jan22P456.00PUT456.00$1.74$0.97 / 994$1.01 / 51008218.232848%-0.052912-0.0447810.0072160.114843-0.012674
XSP21Jan22C455.00CALL455.00$26.27$23.96 / 10$26.15 / 1001617.150986%0.954260-0.0402760.0064240.1022330.213427
XSP21Jan22P455.00PUT455.00$1.14$0.92 / 627$0.96 / 1,02701,79918.544210%-0.045740-0.0398640.0064240.102233-0.010953
XSP21Jan22C454.00CALL454.00$18.82$24.90 / 10$27.11 / 100317.375502%0.960642-0.0357130.0056890.0905330.214465
XSP21Jan22P454.00PUT454.00$1.15$0.87 / 644$0.91 / 1,060012018.840048%-0.039358-0.0353030.0056890.090533-0.009422
XSP21Jan22C453.00CALL453.00$25.84 / 10$28.07 / 100017.571056%0.966291-0.0315080.0050110.0797510.215326
XSP21Jan22C452.00CALL452.00$16.72$26.79 / 10$29.04 / 1005317.812444%0.971266-0.0276590.0043910.0698820.216026
XSP21Jan22P452.00PUT452.00$1.34$0.78 / 578$0.81 / 578016919.397859%-0.028734-0.0272510.0043910.069882-0.006875
XSP21Jan22C451.00CALL451.00$24.71$27.74 / 10$30.01 / 100218.030903%0.975624-0.0241600.0038270.0609090.216577
XSP21Jan22P451.00PUT451.00$1.00$0.73 / 1,160$0.77 / 59503819.662712%-0.024376-0.0237520.0038270.060909-0.005831
XSP21Jan22C450.00CALL450.00$28.27$28.69 / 10$30.98 / 10011918.221307%0.979420-0.0209990.0033180.0528040.216993
XSP21Jan22C449.00CALL449.00$29.64 / 10$31.95 / 100018.385727%0.982710-0.0181620.0028610.0455310.217287
XSP21Jan22P449.00PUT449.00$1.03$0.66 / 1,226$0.70 / 1,226010220.269415%-0.017290-0.0177560.0028610.045531-0.004134
XSP21Jan22C448.00CALL448.00$21.36$30.60 / 10$32.92 / 100218.565008%0.985546-0.0156320.0024540.0390470.217473
XSP21Jan22P448.00PUT448.00$0.91$0.32 / 150$0.97 / 1500420.549432%-0.014454-0.0152270.0024540.039047-0.003455
XSP21Jan22C447.00CALL447.00$17.20$31.56 / 10$33.90 / 100018.763958%0.987977-0.0133920.0020930.0333040.217562
XSP21Jan22P447.00PUT447.00$0.76$0.60 / 863$0.63 / 663024220.852425%-0.012023-0.0129880.0020930.033304-0.002873
XSP21Jan22C446.00CALL446.00$29.66$32.53 / 10$34.87 / 100218.936112%0.990049-0.0114200.0017750.0282490.217564
XSP21Jan22P446.00PUT446.00$1.16$0.57 / 1,292$0.61 / 1,292012021.178972%-0.009951-0.0110170.0017750.028249-0.002377
XSP21Jan22C445.00CALL445.00$33.37$33.49 / 10$35.85 / 1001219.084935%0.991806-0.0096950.0014970.0238290.217491
XSP21Jan22C444.00CALL444.00$36.78$34.46 / 10$36.83 / 100619.260586%0.993288-0.0081970.0012560.0199890.217352
XSP21Jan22P444.00PUT444.00$0.92$0.52 / 1,097$0.55 / 79702021.752985%-0.006712-0.0077960.0012560.019989-0.001603
XSP21Jan22C443.00CALL443.00$31.35$35.43 / 10$37.82 / 100219.473984%0.994530-0.0069030.0010480.0166740.217156
XSP21Jan22P443.00PUT443.00$0.59$0.50 / 697$0.53 / 1,359032022.085306%-0.005470-0.0065030.0010480.016674-0.001306
XSP21Jan22C442.00CALL442.00$36.40 / 10$38.80 / 100019.599907%0.995565-0.0057930.0008690.0138300.216910
XSP21Jan22P442.00PUT442.00$5.13$0.47 / 1,392$0.51 / 1,39201022.361302%-0.004435-0.0053940.0008690.013830-0.001059
XSP21Jan22C441.00CALL441.00$17.15$37.39 / 104$39.86 / 1560220.396263%0.996424-0.0048470.0007170.0114060.216622
XSP21Jan22P441.00PUT441.00$0.94$0.45 / 1,392$0.49 / 1,39202222.671908%-0.003576-0.0044480.0007170.011406-0.000854
XSP21Jan22C440.00CALL440.00$17.37$38.40 / 134$40.81 / 1560120.582871%0.997132-0.0040460.0005880.0093530.216298
XSP21Jan22C439.00CALL439.00$39.36 / 104$41.77 / 1040020.427754%0.997712-0.0033710.0004790.0076260.215944
XSP21Jan22P439.00PUT439.00$0.99$0.10 / 150$0.75 / 150010423.203314%-0.002288-0.0029740.0004790.007626-0.000546
XSP21Jan22C438.00CALL438.00$40.35 / 104$42.75 / 1040020.620254%0.998184-0.0028070.0003880.0061820.215563
XSP21Jan22P438.00PUT438.00$0.49$0.08 / 150$0.74 / 1500623.529914%-0.001816-0.0024110.0003880.006182-0.000433
XSP21Jan22C437.00CALL437.00$41.33 / 104$43.73 / 1040020.703502%0.998567-0.0023380.0003130.0049810.215162
XSP21Jan22P437.00PUT437.00$0.91$0.39 / 748$0.42 / 1,45802923.958856%-0.001433-0.0019430.0003130.004981-0.000342
XSP21Jan22C436.00CALL436.00$42.32 / 104$44.72 / 1040020.945846%0.998876-0.0019510.0002510.0039910.214742
XSP21Jan22P436.00PUT436.00$1.03$0.37 / 1,491$0.40 / 1,46501,38424.216736%-0.001124-0.0015560.0002510.003991-0.000268
XSP21Jan22C435.00CALL435.00$31.68$43.31 / 104$45.70 / 1040221.069671%0.999123-0.0016330.0002000.0031780.214308
XSP21Jan22P435.00PUT435.00$0.49$0.36 / 1,165$0.39 / 1,49104924.577944%-0.000877-0.0012400.0002000.003178-0.000209
XSP21Jan22C434.00CALL434.00$44.32 / 104$46.71 / 1560021.710040%0.999319-0.0013740.0001580.0025160.213862
XSP21Jan22P434.00PUT434.00$0.42$0.34 / 1,524$0.38 / 1,524019824.874511%-0.000681-0.0009810.0001580.002516-0.000162
XSP21Jan22C433.00CALL433.00$41.00$45.31 / 104$47.70 / 1560021.925580%0.999475-0.0011640.0001240.0019800.213406
XSP21Jan22P433.00PUT433.00$1.29$0.02 / 150$0.67 / 1500625.159092%-0.000525-0.0007720.0001240.001980-0.000125
XSP21Jan22C432.00CALL432.00$46.28 / 104$48.66 / 1040021.505347%0.999597-0.0009950.0000970.0015490.212942
XSP21Jan22C431.00CALL431.00$27.50$47.27 / 104$49.65 / 1040021.642067%0.999693-0.0008590.0000760.0012040.212471
XSP21Jan22P431.00PUT431.00$0.53$0.31 / 1,558$0.34 / 1,55802825.837992%-0.000307-0.0004700.0000760.001204-0.000073
XSP21Jan22C430.00CALL430.00$34.68$48.28 / 104$50.66 / 1560222.337016%0.999767-0.0007520.0000580.0009300.211996
XSP21Jan22P430.00PUT430.00$0.58$0.30 / 1,558$0.33 / 1,558068026.166142%-0.000233-0.0003630.0000580.000930-0.000056
XSP21Jan22C429.00CALL429.00$49.25 / 133$51.63 / 1040021.831395%0.999824-0.0006670.0000450.0007150.211516
XSP21Jan22P429.00PUT429.00$0.88$0.29 / 1,558$0.32 / 1,55802526.488975%-0.000176-0.0002790.0000450.000715-0.000042
XSP21Jan22C428.00CALL428.00$50.24 / 104$52.62 / 1040021.869813%0.999868-0.0006000.0000340.0005450.211034
XSP21Jan22P428.00PUT428.00$1.13$0.28 / 1,591$0.31 / 1,591012226.805819%-0.000132-0.0002130.0000340.000545-0.000031
XSP21Jan22C427.00CALL427.00$51.24 / 133$53.61 / 1040022.072320%0.999902-0.0005470.0000260.0004140.210549
XSP21Jan22P427.00PUT427.00$1.66$0.27 / 1,591$0.30 / 1,59107827.113739%-0.000098-0.0001610.0000260.000414-0.000023
XSP21Jan22C426.00CALL426.00$52.25 / 104$54.62 / 1560022.858912%0.999927-0.0005070.0000200.0003120.210061
XSP21Jan22P426.00PUT426.00$1.04$0.26 / 1,591$0.29 / 1,59104627.414862%-0.000073-0.0001220.0000200.000312-0.000017
XSP21Jan22C425.00CALL425.00$47.48$53.22 / 104$55.59 / 1040121.927116%0.999947-0.0004750.0000150.0002330.209573
XSP21Jan22C424.00CALL424.00$47.00$54.22 / 104$56.58 / 1040122.032369%0.999961-0.0004510.0000110.0001740.209083
XSP21Jan22P424.00PUT424.00$1.51$0.25 / 933$0.28 / 1,624011128.166991%-0.000039-0.0000680.0000110.000174-0.000009
XSP21Jan22C423.00CALL423.00$55.24 / 104$57.60 / 1560023.436019%0.999972-0.0004330.0000080.0001280.208593
XSP21Jan22P423.00PUT423.00$1.03$0.24 / 1,624$0.27 / 1,624013028.449669%-0.000028-0.0000500.0000080.000128-0.000007
XSP21Jan22C422.00CALL422.00$56.23 / 104$58.59 / 1560023.345158%0.999979-0.0004180.0000060.0000940.208101
XSP21Jan22P422.00PUT422.00$0.63$0.23 / 1,624$0.26 / 1,624020528.728557%-0.000021-0.0000370.0000060.000094-0.000005
XSP21Jan22C421.00CALL421.00$57.22 / 104$59.58 / 1560023.170160%0.999985-0.0004070.0000040.0000690.207610
XSP21Jan22P421.00PUT421.00$0.35$0.22 / 1,624$0.25 / 1,2330828.990480%-0.000015-0.0000270.0000040.000069-0.000004
XSP21Jan22C420.00CALL420.00$32.03$58.20 / 104$60.55 / 1040321.507435%0.999990-0.0003990.0000030.0000500.207117
XSP21Jan22P420.00PUT420.00$0.33$0.22 / 1,550$0.25 / 1,657012,68829.446351%-0.000010-0.0000190.0000030.000050-0.000002
XSP21Jan22C419.00CALL419.00$59.22 / 52$61.57 / 1560023.608056%0.999993-0.0003930.0000020.0000360.206625
XSP21Jan22C418.00CALL418.00$60.21 / 104$62.56 / 1560023.220105%0.999995-0.0003880.0000020.0000260.206132
XSP21Jan22P418.00PUT418.00$0.27$0.21 / 850$0.55 / 1001032.814752%-0.000005-0.0000100.0000020.000026-0.000001
XSP21Jan22C417.00CALL417.00$61.20 / 104$63.55 / 1560022.569934%0.999996-0.0003840.0000010.0000180.205640
XSP21Jan22P417.00PUT417.00$2.03$0.20 / 1,657$0.23 / 1,65701430.394826%-0.000004-0.0000070.0000010.000018-0.000001
XSP21Jan22C416.00CALL416.00$62.18 / 104$64.52 / 1040026.564019%0.999997-0.0003810.0000010.0000130.205147
XSP21Jan22P416.00PUT416.00$0.48$0.19 / 1,657$0.22 / 1,6570030.625396%-0.000003-0.0000050.0000010.000013-0.000001
XSP21Jan22C415.00CALL415.00$50.75$63.20 / 104$65.54 / 1560222.588922%0.999998-0.0003790.0000010.0000090.204654
XSP21Jan22P415.00PUT415.00$1.09$0.19 / 1,450$0.21 / 850017530.959275%-0.000002-0.0000040.0000010.0000090.000000
XSP21Jan22C414.00CALL414.00$64.17 / 104$66.51 / 1040026.855241%0.999999-0.0003770.0000010.0000060.204161
XSP21Jan22P414.00PUT414.00$0.51$0.18 / 1,657$0.21 / 1,65707231.294251%-0.000001-0.0000020.0000010.0000060.000000
XSP21Jan22C413.00CALL413.00$65.16 / 104$67.50 / 1040027.998333%0.999999-0.0003750.0000010.0000040.203668
XSP21Jan22P413.00PUT413.00$0.24$0.52 / 15004237.205511%-0.000001-0.0000020.0000010.0000040.000000
XSP21Jan22C412.00CALL412.00$66.18 / 132$68.52 / 1560027.910291%0.999999-0.0003740.0000010.0000030.203175
XSP21Jan22P412.00PUT412.00$1.10$0.17 / 1,657$0.20 / 1,6570431.938554%-0.000001-0.0000010.0000010.0000030.000000
XSP21Jan22C411.00CALL411.00$67.16 / 104$69.49 / 1040027.114766%1.000000-0.0003720.0000010.0000020.202682
XSP21Jan22P411.00PUT411.00$0.23$0.17 / 950$0.19 / 1,2500132.257948%-0.000001-0.0000010.0000010.0000020.000000
XSP21Jan22C410.00CALL410.00$51.61$68.18 / 104$70.51 / 1560328.705958%1.000000-0.0003710.0000010.0000010.202188
XSP21Jan22P410.00PUT410.00$0.29$0.16 / 1,657$0.19 / 1,657038532.572717%-0.000001-0.0000010.0000010.0000010.000000
XSP21Jan22C409.00CALL409.00$69.15 / 104$71.48 / 1040027.112932%1.000000-0.0003700.0000010.0000010.201695
XSP21Jan22C408.00CALL408.00$60.33$70.17 / 104$72.49 / 1560228.615077%1.000000-0.0003690.0000010.0000010.201202
XSP21Jan22P408.00PUT408.00$0.45$0.15 / 1,657$0.18 / 1,65702933.182230%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C407.00CALL407.00$71.16 / 104$73.49 / 1560027.406202%1.000000-0.0003680.0000010.0000000.200709
XSP21Jan22P407.00PUT407.00$0.63$0.15 / 1,450$0.17 / 85001433.480116%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C406.00CALL406.00$72.16 / 104$74.48 / 1560028.664533%1.000000-0.0003670.0000010.0000000.200216
XSP21Jan22P406.00PUT406.00$1.03$0.14 / 1,657$0.17 / 1,65701433.772136%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C405.00CALL405.00$73.13 / 104$75.46 / 1040026.980360%1.000000-0.0003660.0000010.0000000.199723
XSP21Jan22P405.00PUT405.00$0.75$0.14 / 1,657$0.17 / 1,65707134.210608%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C404.00CALL404.00$74.15 / 104$76.47 / 1560029.432069%1.000000-0.0003650.0000010.0000000.199230
XSP21Jan22P404.00PUT404.00$1.22$0.13 / 1,657$0.16 / 1,5500134.337444%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C403.00CALL403.00$75.13 / 104$77.45 / 1040025.838205%1.000000-0.0003640.0000010.0000000.198736
XSP21Jan22C402.00CALL402.00$76.15 / 104$78.46 / 1560029.277332%1.000000-0.0003630.0000010.0000000.198243
XSP21Jan22P402.00PUT402.00$0.51$0.13 / 1,350$0.15 / 85001235.049316%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C401.00CALL401.00$77.14 / 104$79.46 / 1560024.710555%1.000000-0.0003630.0000010.0000000.197750
XSP21Jan22P401.00PUT401.00$0.56$0.12 / 1,657$0.15 / 1,65701235.315529%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C400.00CALL400.00$64.10$78.14 / 104$80.45 / 1560127.976302%1.000000-0.0003620.0000010.0000000.197257
XSP21Jan22P400.00PUT400.00$0.20$0.12 / 1,657$0.15 / 1,657024335.750151%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C399.00CALL399.00$79.12 / 132$81.43 / 1040029.177745%1.000000-0.0003610.0000010.0000000.196764
XSP21Jan22P399.00PUT399.00$0.23$0.12 / 1,250$0.14 / 1,0500136.008473%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C398.00CALL398.00$80.13 / 104$82.45 / 15601928.690472%1.000000-0.0003600.0000010.0000000.196271
XSP21Jan22P398.00PUT398.00$1.60$0.11 / 1,657$0.14 / 1,6570036.258816%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C397.00CALL397.00$81.11 / 104$83.42 / 1040026.032701%1.000000-0.0003590.0000010.0000000.195778
XSP21Jan22P397.00PUT397.00$0.49$0.11 / 1,657$0.14 / 1,65705136.691756%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C396.00CALL396.00$82.13 / 104$84.44 / 1560026.364810%1.000000-0.0003580.0000010.0000000.195284
XSP21Jan22P396.00PUT396.00$0.11 / 1,250$0.13 / 9500036.933286%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C395.00CALL395.00$83.10 / 104$85.41 / 1040026.697705%1.000000-0.0003570.0000010.0000000.194791
XSP21Jan22C394.00CALL394.00$84.07 / 104$86.41 / 1040033.473801%1.000000-0.0003560.0000010.0000000.194298
XSP21Jan22P394.00PUT394.00$0.10 / 1,657$0.13 / 1,6570037.596975%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C393.00CALL393.00$85.14 / 104$87.40 / 1560029.338043%1.000000-0.0003550.0000010.0000000.193805
XSP21Jan22P393.00PUT393.00$0.10 / 1,550$0.13 / 1,6570038.029019%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C392.00CALL392.00$86.12 / 132$88.38 / 1040031.897628%1.000000-0.0003540.0000010.0000000.193312
XSP21Jan22P392.00PUT392.00$1.22$0.09 / 1,657$0.12 / 1,5500238.032883%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C391.00CALL391.00$87.14 / 104$89.40 / 1560030.164567%1.000000-0.0003540.0000010.0000000.192819
XSP21Jan22P391.00PUT391.00$0.63$0.09 / 1,657$0.12 / 1,66206638.459980%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C390.00CALL390.00$74.77$88.13 / 104$90.39 / 1560129.898747%1.000000-0.0003530.0000010.0000000.192326
XSP21Jan22P390.00PUT390.00$0.43$0.09 / 1,657$0.12 / 1,662027938.887923%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C385.00CALL385.00$83.86$93.12 / 104$95.38 / 1560133.773598%1.000000-0.0003480.0000010.0000000.189860
XSP21Jan22P385.00PUT385.00$0.18$0.08 / 1,657$0.10 / 1,355040840.302020%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C380.00CALL380.00$98.11 / 104$100.37 / 1560033.393254%1.000000-0.0003440.0000010.0000000.187394
XSP21Jan22P380.00PUT380.00$0.14$0.07 / 1,657$0.09 / 1,555026641.871980%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C375.00CALL375.00$103.09 / 132$105.36 / 1560040.479941%1.000000-0.0003390.0000010.0000000.184928
XSP21Jan22P375.00PUT375.00$0.19$0.06 / 1,657$0.08 / 955016943.363726%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C370.00CALL370.00$108.08 / 132$110.35 / 1560041.296839%1.000000-0.0003350.0000010.0000000.182463
XSP21Jan22P370.00PUT370.00$0.45$0.05 / 1,657$0.08 / 1,81407345.129993%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C365.00CALL365.00$113.07 / 132$115.34 / 1560041.653932%1.000000-0.0003300.0000010.0000000.179997
XSP21Jan22P365.00PUT365.00$0.19$0.04 / 1,657$0.07 / 1,81401446.441620%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C360.00CALL360.00$118.06 / 104$120.33 / 1560046.710674%1.000000-0.0003250.0000010.0000000.177531
XSP21Jan22P360.00PUT360.00$0.49$0.04 / 1,250$0.06 / 1,7830548.096902%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C355.00CALL355.00$114.40$123.06 / 104$125.32 / 1560445.667319%1.000000-0.0003210.0000010.0000000.175066
XSP21Jan22P355.00PUT355.00$0.58$0.03 / 1,657$0.05 / 97601,21749.123115%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C350.00CALL350.00$128.05 / 104$130.32 / 1560047.687780%1.000000-0.0003160.0000010.0000000.172600