XSP.IN Option Chain

End of day data from January 5, 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
XSP21Jan22P395.00PUT395.00$0.10$0.21 / 1,657$0.24 / 1,65713,51513,71738.256259%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P390.00PUT390.00$0.11$0.18 / 1,657$0.21 / 1,65725027939.853095%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P380.00PUT380.00$0.09$0.13 / 1,657$0.16 / 1,65719326642.935106%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P400.00PUT400.00$0.14$0.24 / 1,657$0.28 / 1,65713924336.641582%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P427.00PUT427.00$0.27$0.59 / 1,359$0.63 / 697717827.693188%-0.000668-0.0009670.0001640.002357-0.000147
XSP21Jan22P405.00PUT405.00$0.16$0.28 / 1,624$0.31 / 833347134.892830%-0.000001-0.0000010.0000010.0000020.000000
XSP21Jan22P470.00PUT470.00$5.34$5.88 / 119$5.97 / 1192819214.742383%-0.491695-0.1656640.0281850.404629-0.110260
XSP21Jan22P460.00PUT460.00$3.29$3.21 / 321$3.29 / 2211714517.974629%-0.231106-0.1265600.0215150.308870-0.051498
XSP21Jan22P459.00PUT459.00$1.90$3.03 / 238$3.10 / 238161,07118.274043%-0.209689-0.1197020.0203480.292118-0.046702
XSP21Jan22C490.00CALL490.00$0.15$0.13 / 865$0.16 / 1,0651514310.519462%0.086369-0.0656040.0111290.1597610.018651
XSP21Jan22C480.00CALL480.00$1.68$1.40 / 306$1.46 / 306146411.892350%0.248718-0.1320680.0223950.3214960.053492
XSP21Jan22P471.00PUT471.00$5.16$6.26 / 119$6.35 / 119142314.402286%-0.519852-0.1654740.0281570.404215-0.116666
XSP21Jan22P468.00PUT468.00$4.11$5.20 / 136$5.28 / 136144615.417126%-0.435467-0.1635630.0278220.399410-0.097507
XSP21Jan22P454.00PUT454.00$1.90$2.27 / 323$2.33 / 3231412019.759374%-0.120732-0.0835330.0141970.203807-0.026830
XSP21Jan22C481.00CALL481.00$1.46$1.14 / 340$1.20 / 540118511.645444%0.227332-0.1257090.0213170.3060310.048916
XSP21Jan22P479.00PUT479.00$8.65$9.19 / 46$11.73 / 46117311.553590%-0.728822-0.1374040.0234160.336161-0.164798
XSP21Jan22C472.00CALL472.00$10.02$4.91 / 136$4.99 / 1361113614.448568%0.452149-0.1651500.0279880.4018010.096780
XSP21Jan22P467.00PUT467.00$2.65$4.89 / 136$4.97 / 1361111415.747599%-0.407676-0.1612930.0274330.393830-0.091221
XSP21Jan22C476.00CALL476.00$5.90$2.85 / 187$2.93 / 187108113.100302%0.344374-0.1534740.0260180.3735170.073903
XSP21Jan22P469.00PUT469.00$4.94$5.53 / 136$5.61 / 1361023015.079177%-0.463520-0.1650250.0280740.403023-0.103864
XSP21Jan22C445.00CALL445.00$29.00$25.42 / 46$27.91 / 46101223.191392%0.966855-0.0313760.0052210.0749560.199912
XSP21Jan22P475.00PUT475.00$7.37$6.88 / 46$9.29 / 4698612.941589%-0.629563-0.1567660.0266910.383181-0.141779
XSP21Jan22P465.00PUT465.00$3.68$4.33 / 153$4.41 / 15396916.401994%-0.353424-0.1544600.0262670.377082-0.078978
XSP21Jan22P445.00PUT445.00$0.65$1.39 / 459$1.44 / 45995622.390647%-0.033145-0.0307300.0052210.074956-0.007343
XSP21Jan22P473.00PUT473.00$4.36$7.10 / 119$7.19 / 11988213.705653%-0.575555-0.1626540.0276840.397436-0.129383
XSP21Jan22P472.00PUT472.00$5.46$6.67 / 119$6.75 / 11974414.054634%-0.547851-0.1644640.0279880.401801-0.123050
XSP21Jan22P385.00PUT385.00$0.10$0.15 / 1,657$0.18 / 1,050640841.298589%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C485.00CALL485.00$0.60$0.45 / 1,060$0.50 / 94458710.861890%0.153211-0.0985220.0167100.2398870.033025
XSP21Jan22P478.00PUT478.00$7.57$8.56 / 46$11.06 / 46521811.904949%-0.705344-0.1430330.0243690.349840-0.159319
XSP21Jan22P476.00PUT476.00$5.29$7.40 / 46$9.84 / 4651912.588390%-0.655626-0.1527830.0260180.373517-0.147790
XSP21Jan22P474.00PUT474.00$6.66$6.56 / 10$8.77 / 4651,14413.495903%-0.602834-0.1600740.0272500.391195-0.135635
XSP21Jan22P430.00PUT430.00$0.31$0.67 / 1,326$0.72 / 1,326568026.811865%-0.001463-0.0019840.0003370.004838-0.000323
XSP21Jan22P490.00PUT490.00$19.77$18.61 / 46$21.14 / 464111.393690%-0.913631-0.0648920.0111290.159761-0.209563
XSP21Jan22P477.00PUT477.00$7.00$8.00 / 46$10.42 / 46410312.284969%-0.680918-0.1481830.0252400.362350-0.153644
XSP21Jan22C466.00CALL466.00$9.95$8.07 / 10$9.78 / 10475016.597839%0.619716-0.1589220.0269120.3863540.132001
XSP21Jan22P456.00PUT456.00$2.16$2.54 / 389$2.61 / 28948219.162715%-0.152606-0.0980550.0166660.239258-0.033941
XSP21Jan22P480.00PUT480.00$7.53$9.88 / 46$12.43 / 4637311.218883%-0.751282-0.1313710.0223950.321496-0.170065
XSP21Jan22P466.00PUT466.00$4.12$4.60 / 153$4.68 / 15332016.075383%-0.380284-0.1582450.0269120.386354-0.085035
XSP21Jan22P464.00PUT464.00$2.78$4.08 / 170$4.16 / 170311316.732219%-0.327219-0.1499880.0255040.366138-0.073077
XSP21Jan22P455.00PUT455.00$0.96$2.40 / 406$2.47 / 30631,79919.466825%-0.136048-0.0907530.0154240.221431-0.030246
XSP21Jan22P450.00PUT450.00$1.87$1.81 / 674$1.87 / 37437920.915498%-0.071420-0.0567030.0096360.138329-0.015848
XSP21Jan22C500.00CALL500.00$0.04$0.01 / 1,657$0.04 / 1,65729911.489778%0.020948-0.0209730.0035580.0510850.004536
XSP21Jan22C482.00CALL482.00$1.19$0.91 / 729$0.97 / 374212611.388437%0.207064-0.1191000.0201980.2899560.044576
XSP21Jan22C477.00CALL477.00$5.00$2.43 / 204$2.50 / 204214112.777885%0.319082-0.1488760.0252400.3623500.068515
XSP21Jan22P463.00PUT463.00$3.42$3.84 / 187$3.92 / 18725317.043382%-0.301785-0.1448910.0246360.353670-0.067357
XSP21Jan22P462.00PUT462.00$3.21$3.62 / 204$3.69 / 20427017.353454%-0.277228-0.1392360.0236730.339845-0.061841
XSP21Jan22P446.00PUT446.00$1.15$1.46 / 642$1.52 / 642212022.097192%-0.039044-0.0351410.0059710.085718-0.008653
XSP21Jan22P444.00PUT444.00$1.02$1.32 / 476$1.37 / 57622022.686678%-0.027991-0.0267150.0045390.065162-0.006200
XSP21Jan22P440.00PUT440.00$0.83$1.07 / 1,060$1.12 / 544275023.818767%-0.013490-0.0143760.0024420.035063-0.002985
XSP21Jan22P435.00PUT435.00$0.58$0.84 / 1,193$0.89 / 1,01224925.300002%-0.004779-0.0057770.0009810.014089-0.001056
XSP21Jan22P420.00PUT420.00$0.22$0.45 / 1,491$0.49 / 765212,68829.919547%-0.000086-0.0001430.0000240.000348-0.000019
XSP21Jan22C484.00CALL484.00$0.73$0.57 / 961$0.63 / 96111711.008251%0.169992-0.1054340.0178820.2567080.036627
XSP21Jan22C483.00CALL483.00$0.90$0.73 / 425$0.78 / 42513511.190434%0.187945-0.1123170.0190480.2734550.040478
XSP21Jan22C479.00CALL479.00$2.19$1.70 / 272$1.77 / 37213812.172944%0.271178-0.1380990.0234160.3361610.058292
XSP21Jan22C474.00CALL474.00$4.68$3.81 / 153$3.89 / 15313413.760463%0.397166-0.1607620.0272500.3911950.085127
XSP21Jan22P453.00PUT453.00$1.51$2.14 / 523$2.21 / 323188320.052632%-0.106643-0.0764620.0129950.186549-0.023690
XSP21Jan22C450.00CALL450.00$28.92$20.86 / 46$23.33 / 46111921.606165%0.928580-0.0573560.0096360.1383290.193736
XSP21Jan22P431.00PUT431.00$0.61$0.70 / 1,292$0.75 / 1,29212826.505849%-0.001876-0.0024880.0004230.006069-0.000414
XSP21Jan22P415.00PUT415.00$0.28$0.38 / 1,524$0.42 / 1,382117531.584450%-0.000016-0.0000300.0000050.000072-0.000004
XSP21Jan22C510.00CALL510.00$0.08$0.02 / 1,150017414.345777%0.003548-0.0044300.0007520.0107920.000770
XSP21Jan22P510.00PUT510.00$38.58 / 46$40.94 / 460017.110106%-0.996452-0.0036900.0007520.010792-0.236759
XSP21Jan22C505.00CALL505.00$0.39$0.03 / 1,65703013.388525%0.009013-0.0101360.0017200.0246900.001954
XSP21Jan22P505.00PUT505.00$36.53$33.59 / 46$35.95 / 460115.534110%-0.990987-0.0094020.0017200.024690-0.233246
XSP21Jan22P500.00PUT500.00$28.55 / 46$30.96 / 460013.858298%-0.979052-0.0202470.0035580.051085-0.228335
XSP21Jan22C495.00CALL495.00$0.24$0.04 / 1,150$0.07 / 1,65707110.868794%0.044500-0.0391280.0066380.0952970.009624
XSP21Jan22P495.00PUT495.00$23.63 / 46$25.98 / 460012.304829%-0.955500-0.0384090.0066380.095297-0.220919
XSP21Jan22P485.00PUT485.00$20.83$13.97 / 46$16.50 / 46019.837818%-0.846789-0.0978180.0167100.239887-0.192860
XSP21Jan22P484.00PUT484.00$7.60$13.09 / 46$15.63 / 4604710.137097%-0.830008-0.1047320.0178820.256708-0.188792
XSP21Jan22P483.00PUT483.00$6.91$12.24 / 46$14.78 / 4608010.407540%-0.812055-0.1116160.0190480.273455-0.184476
XSP21Jan22P482.00PUT482.00$6.56$11.43 / 46$13.96 / 46013010.694223%-0.792936-0.1184000.0201980.289956-0.179912
XSP21Jan22P481.00PUT481.00$5.99$10.61 / 46$13.18 / 46016010.906536%-0.772668-0.1250100.0213170.306031-0.175106
XSP21Jan22C478.00CALL478.00$5.92$2.04 / 238$2.11 / 238017412.454832%0.294656-0.1437270.0243690.3498400.063306
XSP21Jan22C475.00CALL475.00$8.93$3.31 / 153$3.39 / 153017513.420873%0.370437-0.1574560.0266910.3831810.079448
XSP21Jan22C473.00CALL473.00$9.34$4.34 / 136$4.43 / 136010614.104549%0.424445-0.1633400.0276840.3974360.090913
XSP21Jan22C471.00CALL471.00$10.16$5.50 / 119$5.59 / 11902614.794019%0.480148-0.1661580.0281570.4042150.102698
XSP21Jan22C470.00CALL470.00$12.98$6.12 / 119$6.21 / 11903,67815.133855%0.508305-0.1663460.0281850.4046290.108639
XSP21Jan22C469.00CALL469.00$13.95$6.77 / 119$6.86 / 11902615.484474%0.536480-0.1657060.0280740.4030230.114569
XSP21Jan22C468.00CALL468.00$14.87$7.44 / 119$7.52 / 11904415.812935%0.564533-0.1642420.0278220.3994100.120460
XSP21Jan22C467.00CALL467.00$15.48$8.13 / 102$8.21 / 10204216.147880%0.592324-0.1619710.0274330.3938300.126281
XSP21Jan22C465.00CALL465.00$17.32$8.46 / 46$10.73 / 4601616.775471%0.646576-0.1551350.0262670.3770820.137592
XSP21Jan22C464.00CALL464.00$15.75$9.22 / 46$11.54 / 46072817.205685%0.672781-0.1506620.0255040.3661380.143027
XSP21Jan22C463.00CALL463.00$17.67$10.20 / 10$12.09 / 1009017.543676%0.698215-0.1455630.0246360.3536700.148281
XSP21Jan22C462.00CALL462.00$14.90$10.95 / 10$12.90 / 100417.875183%0.722772-0.1399070.0236730.3398450.153332
XSP21Jan22C461.00CALL461.00$11.47$11.71 / 10$13.71 / 100218.181745%0.746358-0.1337680.0226280.3248460.158158
XSP21Jan22P461.00PUT461.00$1.61$3.41 / 204$3.48 / 20402417.661125%-0.253642-0.1330990.0226280.324846-0.056549
XSP21Jan22C460.00CALL460.00$19.67$12.48 / 10$14.54 / 1005418.490364%0.768894-0.1272280.0215150.3088700.162744
XSP21Jan22C459.00CALL459.00$22.25$13.26 / 10$15.38 / 1003718.793001%0.790311-0.1203690.0203480.2921180.167074
XSP21Jan22C458.00CALL458.00$18.11$14.06 / 10$16.23 / 100219.102600%0.810556-0.1132750.0191420.2747970.171137
XSP21Jan22P458.00PUT458.00$1.65$2.86 / 255$2.93 / 25509818.583810%-0.189444-0.1126100.0191420.274797-0.042173
XSP21Jan22C457.00CALL457.00$13.95$14.87 / 10$17.10 / 100519.423052%0.829592-0.1060300.0179100.2571100.174927
XSP21Jan22P457.00PUT457.00$1.03$2.70 / 272$2.77 / 272011818.892243%-0.170408-0.1053670.0179100.257110-0.037917
XSP21Jan22C456.00CALL456.00$17.20$15.69 / 10$17.97 / 100019.729618%0.847394-0.0987170.0166660.2392580.178437
XSP21Jan22C455.00CALL455.00$26.27$16.52 / 10$18.85 / 1001620.035238%0.863952-0.0914130.0154240.2214310.181667
XSP21Jan22C454.00CALL454.00$18.82$17.35 / 10$19.74 / 100320.326003%0.879268-0.0841920.0141970.2038070.184617
XSP21Jan22C453.00CALL453.00$18.21 / 46$20.63 / 100020.641128%0.893357-0.0771200.0129950.1865490.187292
XSP21Jan22C452.00CALL452.00$16.72$19.09 / 46$21.53 / 1005320.981699%0.906247-0.0702570.0118280.1698020.189697
XSP21Jan22P452.00PUT452.00$1.34$2.03 / 340$2.09 / 340016920.354195%-0.093753-0.0696000.0118280.169802-0.020818
XSP21Jan22C451.00CALL451.00$24.71$19.97 / 46$22.43 / 460221.295210%0.917973-0.0636540.0107060.1536940.191842
XSP21Jan22P451.00PUT451.00$1.00$1.92 / 357$1.98 / 35703820.649365%-0.082027-0.0629990.0107060.153694-0.018208
XSP21Jan22C449.00CALL449.00$21.76 / 46$24.23 / 460021.909237%0.938122-0.0513980.0086230.1237940.195392
XSP21Jan22P449.00PUT449.00$1.03$1.72 / 391$1.78 / 591010221.233652%-0.061878-0.0507460.0086230.123794-0.013726
XSP21Jan22C448.00CALL448.00$21.36$22.67 / 46$25.14 / 460222.232606%0.946656-0.0458070.0076730.1101540.196823
XSP21Jan22P448.00PUT448.00$0.91$1.63 / 408$1.68 / 4080421.510917%-0.053344-0.0451560.0076730.110154-0.011829
XSP21Jan22C447.00CALL447.00$17.20$23.58 / 46$26.06 / 460022.549272%0.954246-0.0406000.0067880.0974530.198044
XSP21Jan22P447.00PUT447.00$0.76$1.54 / 625$1.60 / 625024221.803776%-0.045754-0.0399510.0067880.097453-0.010143
XSP21Jan22C446.00CALL446.00$29.66$24.50 / 46$26.98 / 460222.868178%0.960956-0.0357880.0059710.0857180.199068
XSP21Jan22C444.00CALL444.00$36.78$26.33 / 46$28.77 / 460623.298004%0.972009-0.0273590.0045390.0651620.200590
XSP21Jan22C443.00CALL443.00$31.35$27.27 / 46$29.77 / 460223.795173%0.976488-0.0237310.0039230.0563130.201117
XSP21Jan22P443.00PUT443.00$0.59$1.25 / 593$1.30 / 493032022.959989%-0.023512-0.0230870.0039230.056313-0.005206
XSP21Jan22C442.00CALL442.00$28.20 / 46$30.70 / 460024.079443%0.980356-0.0204760.0033700.0483770.201509
XSP21Jan22P442.00PUT442.00$5.13$1.19 / 510$1.24 / 71001023.264401%-0.019644-0.0198340.0033700.048377-0.004349
XSP21Jan22C441.00CALL441.00$17.15$29.13 / 46$31.58 / 460224.205923%0.983676-0.0175770.0028780.0413100.201779
XSP21Jan22P441.00PUT441.00$0.94$1.13 / 527$1.18 / 72702223.552928%-0.016324-0.0169370.0028780.041310-0.003613
XSP21Jan22C440.00CALL440.00$17.37$30.09 / 46$32.59 / 460124.750295%0.986510-0.0150150.0024420.0350630.201941
XSP21Jan22C439.00CALL439.00$31.03 / 46$33.54 / 460025.058373%0.988913-0.0127660.0020610.0295810.202008
XSP21Jan22P439.00PUT439.00$0.99$1.02 / 1,093$1.07 / 761010424.125041%-0.011087-0.0121290.0020610.029581-0.002453
XSP21Jan22C438.00CALL438.00$31.98 / 46$34.49 / 460025.380077%0.990939-0.0108060.0017280.0248040.201991
XSP21Jan22P438.00PUT438.00$0.49$0.97 / 1,127$1.02 / 6780624.411950%-0.009061-0.0101700.0017280.024804-0.002004
XSP21Jan22C437.00CALL437.00$32.94 / 46$35.44 / 460025.717393%0.992637-0.0091100.0014400.0206700.201901
XSP21Jan22P437.00PUT437.00$0.91$0.93 / 695$0.97 / 59502924.713254%-0.007363-0.0084750.0014400.020670-0.001628
XSP21Jan22C436.00CALL436.00$33.89 / 46$36.40 / 460026.038408%0.994051-0.0076520.0011920.0171190.201748
XSP21Jan22P436.00PUT436.00$1.03$0.88 / 1,193$0.93 / 91201,38424.997812%-0.005949-0.0070190.0011920.017119-0.001315
XSP21Jan22C435.00CALL435.00$31.68$34.85 / 46$37.36 / 460226.377052%0.995221-0.0064090.0009810.0140890.201541
XSP21Jan22C434.00CALL434.00$35.81 / 46$38.32 / 460026.702388%0.996183-0.0053550.0008030.0115230.201289
XSP21Jan22P434.00PUT434.00$0.42$0.81 / 629$0.85 / 929019825.624988%-0.003817-0.0047250.0008030.011523-0.000843
XSP21Jan22C433.00CALL433.00$41.00$36.78 / 46$39.28 / 460027.048605%0.996970-0.0044690.0006520.0093650.200997
XSP21Jan22P433.00PUT433.00$1.29$0.77 / 1,146$0.81 / 6460625.896385%-0.003030-0.0038400.0006520.009365-0.000669
XSP21Jan22C432.00CALL432.00$37.74 / 46$40.25 / 460027.382735%0.997609-0.0037290.0005270.0075630.200672
XSP21Jan22P432.00PUT432.00$0.33$0.74 / 663$0.78 / 1,06301526.225695%-0.002391-0.0031010.0005270.007563-0.000528
XSP21Jan22C431.00CALL431.00$27.50$38.71 / 46$41.22 / 460027.739004%0.998124-0.0031140.0004230.0060690.200320
XSP21Jan22C430.00CALL430.00$34.68$39.68 / 46$42.19 / 460228.091107%0.998537-0.0026080.0003370.0048380.199946
XSP21Jan22C429.00CALL429.00$40.65 / 46$43.16 / 460028.425166%0.998866-0.0021940.0002670.0038320.199553
XSP21Jan22P429.00PUT429.00$0.88$0.65 / 680$0.69 / 1,32602527.146951%-0.001134-0.0015710.0002670.003832-0.000250
XSP21Jan22C428.00CALL428.00$41.63 / 46$44.14 / 460028.832563%0.999127-0.0018580.0002100.0030150.199145
XSP21Jan22P428.00PUT428.00$1.13$0.62 / 997$0.66 / 1,097012227.427723%-0.000873-0.0012370.0002100.003015-0.000193
XSP21Jan22C427.00CALL427.00$42.61 / 46$45.06 / 460028.981850%0.999332-0.0015870.0001640.0023570.198724
XSP21Jan22C426.00CALL426.00$43.58 / 46$46.09 / 460029.540217%0.999492-0.0013690.0001280.0018300.198294
XSP21Jan22P426.00PUT426.00$1.04$0.57 / 1,214$0.61 / 1,01404628.041143%-0.000508-0.0007510.0001280.001830-0.000112
XSP21Jan22C425.00CALL425.00$47.48$44.56 / 46$47.07 / 460129.922075%0.999616-0.0011960.0000980.0014120.197856
XSP21Jan22P425.00PUT425.00$0.28$0.55 / 1,114$0.59 / 1,392024628.378853%-0.000384-0.0005790.0000980.001412-0.000085
XSP21Jan22C424.00CALL424.00$47.00$45.54 / 46$48.04 / 460130.253246%0.999712-0.0010590.0000750.0010820.197411
XSP21Jan22P424.00PUT424.00$1.51$0.53 / 1,031$0.57 / 1,425011128.707596%-0.000288-0.0004440.0000750.001082-0.000064
XSP21Jan22C423.00CALL423.00$46.52 / 46$49.02 / 460030.621359%0.999785-0.0009520.0000570.0008230.196961
XSP21Jan22P423.00PUT423.00$1.03$0.51 / 1,031$0.55 / 1,425013029.026423%-0.000215-0.0003380.0000570.000823-0.000047
XSP21Jan22C422.00CALL422.00$47.50 / 46$50.01 / 460031.028673%0.999840-0.0008680.0000430.0006220.196508
XSP21Jan22P422.00PUT422.00$0.63$0.49 / 1,348$0.53 / 1,458020529.335902%-0.000160-0.0002550.0000430.000622-0.000035
XSP21Jan22C421.00CALL421.00$48.49 / 46$50.99 / 460031.430818%0.999883-0.0008030.0000330.0004670.196051
XSP21Jan22P421.00PUT421.00$0.35$0.47 / 1,458$0.51 / 1,2480829.632532%-0.000117-0.0001920.0000330.000467-0.000026
XSP21Jan22C420.00CALL420.00$32.03$49.47 / 46$51.97 / 460331.777593%0.999914-0.0007530.0000240.0003480.195593
XSP21Jan22C419.00CALL419.00$50.46 / 46$52.91 / 460031.956853%0.999938-0.0007140.0000180.0002580.195132
XSP21Jan22P419.00PUT419.00$0.29$0.44 / 1,491$0.48 / 1,49102930.317076%-0.000062-0.0001060.0000180.000258-0.000014
XSP21Jan22C418.00CALL418.00$51.44 / 46$53.94 / 460032.548917%0.999955-0.0006850.0000130.0001900.194670
XSP21Jan22P418.00PUT418.00$0.27$0.42 / 1,491$0.46 / 1,06501030.583616%-0.000045-0.0000780.0000130.000190-0.000010
XSP21Jan22C417.00CALL417.00$52.43 / 46$54.92 / 460032.926428%0.999968-0.0006620.0000100.0001380.194207
XSP21Jan22P417.00PUT417.00$2.03$0.41 / 1,524$0.45 / 1,52401430.969346%-0.000032-0.0000570.0000100.000138-0.000007
XSP21Jan22C416.00CALL416.00$53.42 / 46$55.91 / 460033.353536%0.999977-0.0006450.0000070.0001000.193744
XSP21Jan22P416.00PUT416.00$0.48$0.40 / 882$0.43 / 7820031.282268%-0.000023-0.0000410.0000070.000100-0.000005
XSP21Jan22C415.00CALL415.00$50.75$54.41 / 46$56.85 / 460233.489656%0.999984-0.0006320.0000050.0000720.193279
XSP21Jan22C414.00CALL414.00$55.39 / 46$57.88 / 460034.080392%0.999989-0.0006220.0000040.0000520.192815
XSP21Jan22P414.00PUT414.00$0.51$0.37 / 1,558$0.41 / 1,55807231.954454%-0.000011-0.0000210.0000040.000052-0.000003
XSP21Jan22C413.00CALL413.00$56.38 / 46$58.87 / 460034.496500%0.999992-0.0006150.0000030.0000370.192350
XSP21Jan22P413.00PUT413.00$0.24$0.36 / 1,558$0.39 / 79904232.240282%-0.000008-0.0000150.0000030.000037-0.000002
XSP21Jan22C412.00CALL412.00$57.38 / 46$59.81 / 460034.656990%0.999994-0.0006090.0000020.0000260.191884
XSP21Jan22P412.00PUT412.00$1.10$0.35 / 1,299$0.38 / 7990432.593911%-0.000006-0.0000110.0000020.000026-0.000001
XSP21Jan22C411.00CALL411.00$58.37 / 46$60.80 / 460035.055442%0.999996-0.0006040.0000010.0000180.191419
XSP21Jan22P411.00PUT411.00$0.23$0.34 / 1,399$0.37 / 1,3990132.942037%-0.000004-0.0000070.0000010.000018-0.000001
XSP21Jan22C410.00CALL410.00$51.61$59.35 / 46$61.83 / 460335.647337%0.999997-0.0006000.0000010.0000120.190954
XSP21Jan22P410.00PUT410.00$0.29$0.33 / 1,316$0.36 / 1,591038533.284545%-0.000003-0.0000050.0000010.000012-0.000001
XSP21Jan22C409.00CALL409.00$60.34 / 46$62.82 / 460036.047230%0.999998-0.0005970.0000010.0000090.190488
XSP21Jan22P409.00PUT409.00$0.61$0.32 / 1,316$0.35 / 1,5910433.619330%-0.000002-0.0000040.0000010.0000090.000000
XSP21Jan22C408.00CALL408.00$60.33$61.33 / 46$63.81 / 460236.439096%0.999999-0.0005950.0000010.0000060.190022
XSP21Jan22P408.00PUT408.00$0.45$0.31 / 1,516$0.34 / 1,41602933.948079%-0.000001-0.0000020.0000010.0000060.000000
XSP21Jan22C407.00CALL407.00$62.32 / 46$64.80 / 460036.826797%0.999999-0.0005930.0000010.0000040.189557
XSP21Jan22P407.00PUT407.00$0.63$0.30 / 1,591$0.33 / 1,21601434.270479%-0.000001-0.0000020.0000010.0000040.000000
XSP21Jan22C406.00CALL406.00$63.32 / 46$65.79 / 460037.280860%0.999999-0.0005910.0000010.0000030.189091
XSP21Jan22P406.00PUT406.00$1.03$0.29 / 1,624$0.32 / 93301434.585554%-0.000001-0.0000010.0000010.0000030.000000
XSP21Jan22C405.00CALL405.00$64.31 / 46$66.78 / 460037.665373%1.000000-0.0005890.0000010.0000020.188625
XSP21Jan22C404.00CALL404.00$65.30 / 46$67.77 / 460038.040972%1.000000-0.0005870.0000010.0000010.188160
XSP21Jan22P404.00PUT404.00$1.22$0.27 / 1,624$0.31 / 1,6240135.289617%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C403.00CALL403.00$66.30 / 46$68.71 / 460038.109303%1.000000-0.0005850.0000010.0000010.187694
XSP21Jan22P403.00PUT403.00$0.16$0.27 / 833$0.30 / 1,6240735.685466%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C402.00CALL402.00$67.29 / 46$69.71 / 460038.548714%1.000000-0.0005840.0000010.0000010.187228
XSP21Jan22P402.00PUT402.00$0.51$0.26 / 1,250$0.29 / 1,65701235.975579%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C401.00CALL401.00$68.29 / 46$70.70 / 460038.986441%1.000000-0.0005820.0000010.0000000.186762
XSP21Jan22P401.00PUT401.00$0.56$0.25 / 1,657$0.28 / 1,15001236.257625%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C400.00CALL400.00$64.10$69.28 / 46$71.69 / 460139.341268%1.000000-0.0005810.0000010.0000000.186297
XSP21Jan22C399.00CALL399.00$70.27 / 46$72.73 / 460040.101662%1.000000-0.0005790.0000010.0000000.185831
XSP21Jan22P399.00PUT399.00$0.23$0.24 / 950$0.27 / 1,6570137.017583%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C398.00CALL398.00$71.27 / 46$73.67 / 4601940.120573%1.000000-0.0005780.0000010.0000000.185365
XSP21Jan22P398.00PUT398.00$0.12$0.23 / 1,657$0.26 / 1,6570137.278939%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C397.00CALL397.00$72.26 / 46$74.67 / 460040.548188%1.000000-0.0005760.0000010.0000000.184900
XSP21Jan22P397.00PUT397.00$0.49$0.22 / 1,657$0.25 / 95005137.529564%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C396.00CALL396.00$73.26 / 46$75.66 / 460040.974121%1.000000-0.0005750.0000010.0000000.184434
XSP21Jan22P396.00PUT396.00$0.22 / 850$0.25 / 1,6570038.013082%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C395.00CALL395.00$74.24 / 46$76.70 / 460041.664911%1.000000-0.0005740.0000010.0000000.183968
XSP21Jan22C394.00CALL394.00$75.24 / 46$77.64 / 460041.635725%1.000000-0.0005720.0000010.0000000.183502
XSP21Jan22P394.00PUT394.00$0.20 / 1,657$0.23 / 8500038.479494%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C393.00CALL393.00$76.24 / 46$78.64 / 460042.148407%1.000000-0.0005710.0000010.0000000.183037
XSP21Jan22P393.00PUT393.00$0.20 / 950$0.23 / 1,6570038.960459%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C392.00CALL392.00$77.23 / 46$79.68 / 460042.938466%1.000000-0.0005690.0000010.0000000.182571
XSP21Jan22P392.00PUT392.00$1.22$0.19 / 1,657$0.22 / 1,6570239.175317%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C391.00CALL391.00$78.23 / 46$80.63 / 460042.978667%1.000000-0.0005680.0000010.0000000.182105
XSP21Jan22P391.00PUT391.00$0.63$0.18 / 1,657$0.22 / 1,65706639.517566%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C390.00CALL390.00$74.77$79.22 / 46$81.67 / 460143.782105%1.000000-0.0005660.0000010.0000000.181639
XSP21Jan22C385.00CALL385.00$83.86$84.20 / 46$86.59 / 460145.315905%1.000000-0.0005590.0000010.0000000.179311
XSP21Jan22C380.00CALL380.00$89.18 / 46$91.57 / 460047.402158%1.000000-0.0005520.0000010.0000000.176982
XSP21Jan22C375.00CALL375.00$94.16 / 46$96.54 / 460049.318514%1.000000-0.0005450.0000010.0000000.174653
XSP21Jan22P375.00PUT375.00$0.19$0.11 / 1,657$0.14 / 1,657016944.450172%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C370.00CALL370.00$99.15 / 46$101.52 / 460051.449250%1.000000-0.0005370.0000010.0000000.172325
XSP21Jan22P370.00PUT370.00$0.45$0.09 / 1,657$0.12 / 95007345.810801%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C365.00CALL365.00$104.13 / 46$106.50 / 460053.398493%1.000000-0.0005300.0000010.0000000.169996
XSP21Jan22P365.00PUT365.00$0.19$0.08 / 1,657$0.11 / 1,65701447.572387%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C360.00CALL360.00$109.13 / 46$111.48 / 460055.628118%1.000000-0.0005230.0000010.0000000.167667
XSP21Jan22P360.00PUT360.00$0.49$0.07 / 1,657$0.10 / 1,6570549.262972%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C355.00CALL355.00$114.40$114.12 / 46$116.46 / 460457.671126%1.000000-0.0005150.0000010.0000000.165338
XSP21Jan22P355.00PUT355.00$0.58$0.06 / 1,657$0.09 / 1,65701,21750.871380%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C350.00CALL350.00$119.11 / 46$121.46 / 460060.062673%1.000000-0.0005080.0000010.0000000.163010
XSP21Jan22P350.00PUT350.00$0.04$0.05 / 1,657$0.08 / 1,65701,84952.375202%-0.0000010.0000000.0000010.0000000.000000