XSP.IN Option Chain

End of day data from January 6, 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
XSP21Jan22P350.00PUT350.00$0.07$0.04 / 1$0.06 / 1,6571,8491,84952.368593%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P474.00PUT474.00$8.10$6.76 / 10$8.63 / 101121,14013.244543%-0.615356-0.1679470.0270680.375734-0.130231
XSP21Jan22P466.00PUT466.00$5.41$4.56 / 136$4.63 / 136782015.976152%-0.392470-0.1691630.0272250.377912-0.082538
XSP21Jan22P467.00PUT467.00$4.60$4.86 / 136$4.94 / 1367610315.656437%-0.420121-0.1720270.0276890.384359-0.088414
XSP21Jan22P468.00PUT468.00$5.66$5.18 / 136$5.26 / 136675115.318850%-0.448112-0.1740460.0280180.388926-0.094371
XSP21Jan22C472.00CALL472.00$4.84$4.27 / 136$4.35 / 1366112813.768210%0.439333-0.1744120.0279300.3877040.088450
XSP21Jan22C473.00CALL473.00$3.69$3.73 / 136$3.81 / 1366010613.429216%0.411745-0.1720990.0275630.3826100.082952
XSP21Jan22P469.00PUT469.00$6.01$5.52 / 119$5.61 / 1195024014.983018%-0.476303-0.1751960.0282080.391556-0.100382
XSP21Jan22P458.00PUT458.00$2.54$2.76 / 497$2.83 / 355509818.471931%-0.197972-0.1225520.0197090.273579-0.041446
XSP21Jan22P472.00PUT472.00$6.09$6.70 / 119$6.80 / 119484313.940110%-0.560667-0.1733770.0279300.387704-0.118447
XSP21Jan22P470.00PUT470.00$5.95$5.89 / 119$5.97 / 1194621714.631676%-0.504554-0.1754650.0282560.392223-0.106418
XSP21Jan22C471.00CALL471.00$4.76$4.84 / 119$4.93 / 119452614.115519%0.467279-0.1758860.0281630.3909280.094009
XSP21Jan22C469.00CALL469.00$7.18$6.09 / 119$6.17 / 119412614.826098%0.523697-0.1762240.0282080.3915560.105199
XSP21Jan22P473.00PUT473.00$7.05$7.14 / 102$7.26 / 102388213.577664%-0.588255-0.1710620.0275630.382610-0.124383
XSP21Jan22P457.00PUT457.00$2.52$2.59 / 530$2.66 / 3723711818.755988%-0.178370-0.1149210.0184800.256525-0.037324
XSP21Jan22P465.00PUT465.00$5.26$4.28 / 153$4.36 / 153217716.314630%-0.365294-0.1654930.0266310.369669-0.076773
XSP21Jan22C445.00CALL445.00$25.90$24.51 / 29$27.04 / 29201221.429605%0.964595-0.0353520.0055250.0766940.187686
XSP21Jan22P455.00PUT455.00$2.31$2.29 / 306$2.35 / 406111,79619.323990%-0.142877-0.0994120.0159840.221879-0.029871
XSP21Jan22P464.00PUT464.00$3.85$4.02 / 170$4.10 / 170911516.642443%-0.338721-0.1610670.0259160.359741-0.071144
XSP21Jan22C480.00CALL480.00$1.80$1.03 / 340$1.08 / 64075211.201884%0.238320-0.1368690.0219350.3044860.048206
XSP21Jan22C470.00CALL470.00$6.30$5.45 / 119$5.54 / 11973,67814.474924%0.495446-0.1764950.0282560.3922230.099602
XSP21Jan22P437.00PUT437.00$0.80$0.78 / 1,193$0.82 / 71272924.177793%-0.007974-0.0096340.0015480.021489-0.001658
XSP21Jan22P428.00PUT428.00$0.51$0.49 / 1,425$0.53 / 1,331712226.759256%-0.000960-0.0014300.0002300.003189-0.000199
XSP21Jan22C466.00CALL466.00$7.97$8.10 / 102$8.22 / 102674615.814418%0.607530-0.1701840.0272250.3779120.121729
XSP21Jan22P460.00PUT460.00$2.94$3.13 / 321$3.20 / 221615317.880907%-0.240732-0.1371290.0220560.306164-0.050448
XSP21Jan22P443.00PUT443.00$1.18$1.10 / 927$1.15 / 1,027632022.572115%-0.025201-0.0259330.0041680.057852-0.005247
XSP21Jan22P427.00PUT427.00$0.49$0.47 / 1,425$0.51 / 1,42565127.088029%-0.000736-0.0011200.0001800.002497-0.000153
XSP21Jan22C485.00CALL485.00$0.53$0.29 / 1,226$0.33 / 1,22658710.330634%0.145389-0.1008860.0161730.2245030.029473
XSP21Jan22C465.00CALL465.00$8.60$8.06 / 10$9.64 / 1041616.057069%0.634706-0.1665120.0266310.3696690.127056
XSP21Jan22P462.00PUT462.00$3.50$3.55 / 187$3.62 / 18747217.276156%-0.287862-0.1501940.0241620.335391-0.060390
XSP21Jan22C500.00CALL500.00$0.19$0.01 / 1,657$0.04 / 1,65739712.009060%0.019246-0.0206950.0033190.0460770.003919
XSP21Jan22P476.00PUT476.00$8.58$7.73 / 10$9.86 / 1031812.590308%-0.667624-0.1595260.0257250.357092-0.141563
XSP21Jan22C475.00CALL475.00$2.67$2.75 / 187$2.82 / 187317512.727958%0.358150-0.1651230.0264520.3671840.072246
XSP21Jan22P463.00PUT463.00$3.99$3.78 / 170$3.84 / 17035316.946258%-0.312874-0.1559440.0250890.348263-0.065675
XSP21Jan22P420.00PUT420.00$0.41$0.35 / 1,524$0.38 / 982312,68829.244142%-0.000096-0.0001680.0000270.000374-0.000020
XSP21Jan22P395.00PUT395.00$0.18$0.15 / 1,657$0.18 / 1,657313,71737.555186%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C510.00CALL510.00$0.09$0.02 / 950217414.945814%0.003183-0.0042610.0006840.0094890.000649
XSP21Jan22C490.00CALL490.00$0.15$0.08 / 1,591$0.11 / 1,591213410.294384%0.081120-0.0663640.0106410.1477140.016474
XSP21Jan22C484.00CALL484.00$0.66$0.38 / 678$0.42 / 1,12721710.440553%0.161635-0.1082250.0173490.2408220.032753
XSP21Jan22C481.00CALL481.00$0.99$0.81 / 491$0.86 / 59128610.951805%0.217418-0.1299680.0208310.2891540.043999
XSP21Jan22P450.00PUT450.00$1.77$1.67 / 729$1.73 / 47428020.667032%-0.075638-0.0627780.0100920.140082-0.015783
XSP21Jan22P410.00PUT410.00$0.69$0.24 / 1,624$0.27 / 933238532.468446%-0.000003-0.0000060.0000010.000014-0.000001
XSP21Jan22P495.00PUT495.00$27.02$24.26 / 29$26.65 / 291012.060763%-0.958654-0.0380110.0062700.087034-0.208570
XSP21Jan22P490.00PUT490.00$22.18$19.31 / 29$21.70 / 291110.875078%-0.918880-0.0652900.0106410.147714-0.198313
XSP21Jan22C483.00CALL483.00$0.60$0.49 / 827$0.53 / 62713510.553896%0.179057-0.1155680.0185250.2571470.036268
XSP21Jan22C479.00CALL479.00$1.83$1.28 / 406$1.34 / 40612811.455146%0.260324-0.1434610.0229900.3191270.052630
XSP21Jan22C477.00CALL477.00$2.28$1.93 / 238$2.00 / 464113912.073567%0.307422-0.1553910.0248980.3456080.062086
XSP21Jan22P459.00PUT459.00$2.62$2.94 / 338$3.00 / 23811,07118.167158%-0.218774-0.1299850.0209060.290192-0.045823
XSP21Jan22P452.00PUT452.00$1.99$1.90 / 357$1.96 / 696116920.161595%-0.098955-0.0767320.0123360.171234-0.020664
XSP21Jan22P448.00PUT448.00$1.53$1.48 / 828$1.53 / 4251421.201614%-0.056688-0.0502040.0080700.112015-0.011821
XSP21Jan22P445.00PUT445.00$1.25$1.24 / 576$1.29 / 92815322.040544%-0.035405-0.0343770.0055250.076694-0.007376
XSP21Jan22P440.00PUT440.00$1.00$0.92 / 1,127$0.97 / 1,127174923.364609%-0.014534-0.0162460.0026110.036239-0.003024
XSP21Jan22C415.00CALL415.00$54.81$53.63 / 29$56.12 / 291229.900412%0.999982-0.0009450.0000060.0000780.181908
XSP21Jan22P510.00PUT510.00$39.29 / 29$41.69 / 290018.610758%-0.996817-0.0031430.0006840.009489-0.222904
XSP21Jan22C505.00CALL505.00$0.39$0.03 / 1,65703013.964838%0.008185-0.0098750.0015840.0219890.001668
XSP21Jan22P505.00PUT505.00$36.53$34.23 / 29$36.62 / 290114.952099%-0.991815-0.0087680.0015840.021989-0.219694
XSP21Jan22P500.00PUT500.00$29.24 / 29$31.64 / 290013.606443%-0.980754-0.0195990.0033190.046077-0.215252
XSP21Jan22C495.00CALL495.00$0.24$0.03 / 1,450$0.06 / 1,65707111.083458%0.041346-0.0390960.0062700.0870340.008409
XSP21Jan22P485.00PUT485.00$20.83$14.42 / 29$17.01 / 290110.567492%-0.854611-0.0998230.0161730.224503-0.183122
XSP21Jan22P484.00PUT484.00$7.60$13.51 / 29$16.10 / 2904710.644675%-0.838365-0.1071640.0173490.240822-0.179404
XSP21Jan22P483.00PUT483.00$6.91$12.65 / 29$15.25 / 2908010.922032%-0.820943-0.1145090.0185250.257147-0.175451
XSP21Jan22C482.00CALL482.00$1.19$0.63 / 895$0.68 / 895012510.736874%0.197655-0.1228410.0196900.2733140.040018
XSP21Jan22P482.00PUT482.00$6.56$11.79 / 29$14.39 / 29013011.035578%-0.802345-0.1217850.0196900.273314-0.171263
XSP21Jan22P481.00PUT481.00$5.99$10.97 / 29$13.56 / 29016011.197566%-0.782582-0.1289140.0208310.289154-0.166843
XSP21Jan22P480.00PUT480.00$7.53$10.19 / 29$12.77 / 2907111.403878%-0.761680-0.1358170.0219350.304486-0.162198
XSP21Jan22P479.00PUT479.00$8.65$9.49 / 10$12.00 / 2906211.669676%-0.739676-0.1424110.0229900.319127-0.157335
XSP21Jan22C478.00CALL478.00$5.92$1.58 / 472$1.65 / 530017411.753316%0.283379-0.1496620.0239820.3328950.057261
XSP21Jan22P478.00PUT478.00$7.57$8.86 / 10$11.26 / 10021611.986846%-0.716621-0.1486150.0239820.332895-0.152265
XSP21Jan22P477.00PUT477.00$7.00$8.27 / 10$10.54 / 10010012.277092%-0.692578-0.1543450.0248980.345608-0.147003
XSP21Jan22C476.00CALL476.00$5.90$2.32 / 204$2.39 / 20407112.397227%0.332376-0.1605690.0257250.3570920.067087
XSP21Jan22P475.00PUT475.00$7.37$7.22 / 10$9.22 / 1008512.898982%-0.641850-0.1640820.0264520.367184-0.135965
XSP21Jan22C474.00CALL474.00$4.68$3.22 / 153$3.30 / 15303413.078948%0.384644-0.1689860.0270680.3757340.077543
XSP21Jan22P471.00PUT471.00$5.16$6.28 / 119$6.36 / 11903514.272893%-0.532721-0.1748540.0281630.390928-0.112449
XSP21Jan22C468.00CALL468.00$7.58$6.73 / 119$6.83 / 11904415.148226%0.551888-0.1750720.0280180.3889260.110772
XSP21Jan22C467.00CALL467.00$15.48$7.41 / 119$7.51 / 11904215.484156%0.579879-0.1730500.0276890.3843590.116292
XSP21Jan22C464.00CALL464.00$15.75$8.76 / 10$10.41 / 10072816.366174%0.661279-0.1620840.0259160.3597410.132247
XSP21Jan22C463.00CALL463.00$17.67$9.48 / 10$11.20 / 1009016.678853%0.687126-0.1569580.0250890.3482630.137277
XSP21Jan22C462.00CALL462.00$14.90$10.21 / 10$12.01 / 100416.987405%0.712138-0.1512060.0241620.3353910.142123
XSP21Jan22C461.00CALL461.00$11.47$10.96 / 10$12.83 / 100217.290324%0.736214-0.1449050.0231460.3212960.146767
XSP21Jan22P461.00PUT461.00$1.61$3.33 / 204$3.41 / 20402417.586671%-0.263786-0.1438950.0231460.321296-0.055308
XSP21Jan22C460.00CALL460.00$19.67$11.72 / 10$13.66 / 1005417.580441%0.759268-0.1381370.0220560.3061640.151189
XSP21Jan22C459.00CALL459.00$22.25$12.50 / 10$14.50 / 1003717.869179%0.781226-0.1309910.0209060.2901920.155375
XSP21Jan22C458.00CALL458.00$18.11$13.29 / 10$15.35 / 100218.148383%0.802028-0.1235560.0197090.2735790.159314
XSP21Jan22C457.00CALL457.00$13.95$14.09 / 10$16.21 / 100518.421315%0.821630-0.1159220.0184800.2565250.162997
XSP21Jan22C456.00CALL456.00$17.20$14.90 / 10$17.09 / 100018.704359%0.840000-0.1081780.0172340.2392290.166418
XSP21Jan22P456.00PUT456.00$2.16$2.44 / 289$2.50 / 38908319.049450%-0.160000-0.1071790.0172340.239229-0.033465
XSP21Jan22C455.00CALL455.00$26.27$15.72 / 10$17.97 / 1001618.966164%0.857123-0.1004090.0159840.2218790.169574
XSP21Jan22C454.00CALL454.00$18.82$16.56 / 10$18.85 / 100319.229369%0.872997-0.0926950.0147430.2046560.172465
XSP21Jan22P454.00PUT454.00$1.90$2.15 / 423$2.21 / 423011219.599663%-0.127003-0.0917000.0147430.204656-0.026541
XSP21Jan22C453.00CALL453.00$17.40 / 10$19.75 / 100019.492126%0.887630-0.0851110.0135240.1877240.175095
XSP21Jan22P453.00PUT453.00$1.51$2.02 / 540$2.08 / 663088319.876586%-0.112370-0.0841180.0135240.187724-0.023474
XSP21Jan22C452.00CALL452.00$16.72$18.26 / 29$20.65 / 1005319.760799%0.901045-0.0777230.0123360.1712340.177467
XSP21Jan22C451.00CALL451.00$24.71$19.14 / 29$21.56 / 100220.057147%0.913275-0.0705910.0111890.1553160.179589
XSP21Jan22P451.00PUT451.00$1.00$1.78 / 696$1.84 / 65703820.409499%-0.086725-0.0696020.0111890.155316-0.018103
XSP21Jan22C450.00CALL450.00$28.92$20.03 / 29$22.48 / 10011920.363810%0.924362-0.0637650.0100920.1400820.181470
XSP21Jan22C449.00CALL449.00$20.90 / 29$23.40 / 100020.601802%0.934355-0.0572860.0090500.1256250.183122
XSP21Jan22P449.00PUT449.00$1.03$1.57 / 762$1.63 / 691010220.938617%-0.065645-0.0563020.0090500.125625-0.013693
XSP21Jan22C448.00CALL448.00$21.36$21.82 / 29$24.33 / 100220.943682%0.943312-0.0511860.0080700.1120150.184556
XSP21Jan22C447.00CALL447.00$17.20$22.72 / 10$25.24 / 290021.166960%0.951294-0.0454880.0071540.0993040.185785
XSP21Jan22P447.00PUT447.00$0.76$1.39 / 861$1.44 / 442024221.460787%-0.048706-0.0445090.0071540.099304-0.010153
XSP21Jan22C446.00CALL446.00$29.66$23.63 / 29$26.16 / 290221.407427%0.958366-0.0402080.0063050.0875250.186824
XSP21Jan22P446.00PUT446.00$1.15$1.31 / 895$1.36 / 659011821.737442%-0.041634-0.0392310.0063050.087525-0.008676
XSP21Jan22C444.00CALL444.00$36.78$25.50 / 29$28.03 / 290622.015923%0.970050-0.0309200.0048130.0668080.188385
XSP21Jan22P444.00PUT444.00$1.02$1.17 / 493$1.21 / 49301922.292029%-0.029950-0.0299470.0048130.066808-0.006238
XSP21Jan22C443.00CALL443.00$31.35$26.37 / 29$28.90 / 290221.909118%0.974799-0.0269040.0041680.0578520.188937
XSP21Jan22C442.00CALL442.00$27.37 / 29$29.90 / 290022.531434%0.978908-0.0232920.0035880.0497990.189356
XSP21Jan22P442.00PUT442.00$5.13$1.04 / 744$1.08 / 64401022.832025%-0.021092-0.0223240.0035880.049799-0.004391
XSP21Jan22C441.00CALL441.00$17.15$28.31 / 29$30.84 / 290222.781404%0.982443-0.0200680.0030700.0426100.189654
XSP21Jan22P441.00PUT441.00$0.94$0.98 / 861$1.02 / 56102223.093853%-0.017557-0.0191010.0030700.042610-0.003654
XSP21Jan22C440.00CALL440.00$17.37$29.19 / 29$31.72 / 290122.603484%0.985466-0.0172100.0026110.0362390.189846
XSP21Jan22C439.00CALL439.00$30.13 / 29$32.67 / 290022.814474%0.988035-0.0146950.0022070.0306330.189943
XSP21Jan22P439.00PUT439.00$0.99$0.87 / 1,160$0.92 / 1,160010423.645147%-0.011965-0.0137330.0022070.030633-0.002489
XSP21Jan22C438.00CALL438.00$31.09 / 29$33.62 / 290023.070592%0.990205-0.0124980.0018540.0257360.189956
XSP21Jan22P438.00PUT438.00$0.49$0.83 / 695$0.87 / 1,1600623.939334%-0.009795-0.0115380.0018540.025736-0.002037
XSP21Jan22C437.00CALL437.00$32.11 / 29$34.64 / 290023.804479%0.992026-0.0105920.0015480.0214890.189897
XSP21Jan22C436.00CALL436.00$33.04 / 29$35.58 / 290023.882585%0.993547-0.0089500.0012850.0178320.189775
XSP21Jan22P436.00PUT436.00$1.03$0.74 / 1,226$0.78 / 1,02901,38424.467109%-0.006453-0.0079950.0012850.017832-0.001342
XSP21Jan22C435.00CALL435.00$31.68$34.03 / 29$36.56 / 290224.335245%0.994807-0.0075460.0010590.0147050.189599
XSP21Jan22P435.00PUT435.00$0.58$0.70 / 1,259$0.74 / 74604724.739239%-0.005193-0.0065930.0010590.014705-0.001079
XSP21Jan22C434.00CALL434.00$34.99 / 29$37.52 / 290024.568568%0.995846-0.0063540.0008680.0120500.189377
XSP21Jan22P434.00PUT434.00$0.42$0.67 / 863$0.71 / 1,292019825.074139%-0.004154-0.0054030.0008680.012050-0.000863
XSP21Jan22C433.00CALL433.00$41.00$35.89 / 29$38.42 / 290024.219812%0.996696-0.0053480.0007070.0098120.189115
XSP21Jan22P433.00PUT433.00$1.29$0.63 / 1,292$0.67 / 9630625.308976%-0.003304-0.0043990.0007070.009812-0.000686
XSP21Jan22C432.00CALL432.00$36.93 / 29$39.45 / 290025.105606%0.997388-0.0045060.0005720.0079390.188821
XSP21Jan22P432.00PUT432.00$0.33$0.60 / 1,326$0.64 / 1,32601525.610848%-0.002612-0.0035590.0005720.007939-0.000543
XSP21Jan22C431.00CALL431.00$27.50$37.90 / 29$40.42 / 290025.372816%0.997948-0.0038060.0004600.0063820.188499
XSP21Jan22P431.00PUT431.00$0.61$0.57 / 1,359$0.61 / 1,35902925.897683%-0.002052-0.0028620.0004600.006382-0.000426
XSP21Jan22C430.00CALL430.00$34.68$38.87 / 29$41.40 / 290225.668127%0.998397-0.0032280.0003670.0050970.188154
XSP21Jan22P430.00PUT430.00$0.31$0.54 / 1,359$0.58 / 1,097067526.165610%-0.001603-0.0022860.0003670.005097-0.000333
XSP21Jan22C429.00CALL429.00$39.85 / 29$42.37 / 290025.950650%0.998756-0.0027540.0002910.0040450.187790
XSP21Jan22P429.00PUT429.00$0.88$0.52 / 1,214$0.56 / 1,39202526.521291%-0.001244-0.0018140.0002910.004045-0.000258
XSP21Jan22C428.00CALL428.00$40.82 / 29$43.34 / 290026.163252%0.999040-0.0023680.0002300.0031890.187411
XSP21Jan22C427.00CALL427.00$41.78 / 29$44.30 / 290026.230321%0.999264-0.0020560.0001800.0024970.187019
XSP21Jan22C426.00CALL426.00$42.78 / 29$45.30 / 290026.759279%0.999439-0.0018050.0001400.0019430.186617
XSP21Jan22P426.00PUT426.00$1.04$0.45 / 1,458$0.49 / 1,45804627.402492%-0.000561-0.0008710.0001400.001943-0.000116
XSP21Jan22C425.00CALL425.00$47.48$43.76 / 29$46.28 / 290127.037496%0.999576-0.0016050.0001080.0015010.186207
XSP21Jan22P425.00PUT425.00$0.28$0.43 / 1,458$0.47 / 1,458026027.710993%-0.000424-0.0006730.0001080.001501-0.000088
XSP21Jan22C424.00CALL424.00$47.00$44.75 / 29$47.26 / 290127.368060%0.999681-0.0014460.0000830.0011520.185790
XSP21Jan22P424.00PUT424.00$1.51$0.41 / 1,491$0.45 / 1,491011128.001153%-0.000319-0.0005170.0000830.001152-0.000066
XSP21Jan22C423.00CALL423.00$45.73 / 29$48.24 / 290027.617919%0.999761-0.0013210.0000630.0008790.185369
XSP21Jan22P423.00PUT423.00$1.03$0.40 / 1,165$0.43 / 1,491013028.342624%-0.000239-0.0003940.0000630.000879-0.000049
XSP21Jan22C422.00CALL422.00$46.71 / 29$49.22 / 290027.854655%0.999823-0.0012230.0000480.0006650.184943
XSP21Jan22P422.00PUT422.00$0.63$0.38 / 1,491$0.41 / 965020528.610913%-0.000177-0.0002980.0000480.000665-0.000037
XSP21Jan22C421.00CALL421.00$47.63 / 29$50.14 / 290027.100453%0.999869-0.0011470.0000360.0005000.184514
XSP21Jan22P421.00PUT421.00$0.35$0.37 / 1,082$0.40 / 1,5240828.999308%-0.000131-0.0002240.0000360.000500-0.000027
XSP21Jan22C420.00CALL420.00$32.03$48.69 / 29$51.19 / 290328.503904%0.999904-0.0010880.0000270.0003740.184083
XSP21Jan22C419.00CALL419.00$49.68 / 29$52.17 / 290028.773211%0.999930-0.0010430.0000200.0002770.183650
XSP21Jan22P419.00PUT419.00$0.29$0.34 / 1,524$0.37 / 1,52402929.616234%-0.000070-0.0001240.0000200.000277-0.000014
XSP21Jan22C418.00CALL418.00$50.66 / 29$53.16 / 290029.029020%0.999950-0.0010080.0000150.0002040.183216
XSP21Jan22P418.00PUT418.00$0.27$0.33 / 899$0.36 / 1,55801029.982779%-0.000050-0.0000920.0000150.000204-0.000010
XSP21Jan22C417.00CALL417.00$51.58 / 29$54.08 / 290028.019203%0.999964-0.0009810.0000110.0001490.182781
XSP21Jan22P417.00PUT417.00$2.03$0.31 / 1,558$0.35 / 1,55801430.266122%-0.000036-0.0000670.0000110.000149-0.000007
XSP21Jan22C416.00CALL416.00$52.64 / 29$55.13 / 290029.587541%0.999974-0.0009600.0000080.0001080.182344
XSP21Jan22P416.00PUT416.00$0.48$0.30 / 1,558$0.33 / 9990030.535676%-0.000026-0.0000490.0000080.000108-0.000005
XSP21Jan22P415.00PUT415.00$0.28$0.29 / 1,591$0.32 / 1,316017430.877331%-0.000018-0.0000350.0000060.000078-0.000004
XSP21Jan22C414.00CALL414.00$54.62 / 29$57.11 / 290030.201008%0.999987-0.0009320.0000040.0000560.181470
XSP21Jan22P414.00PUT414.00$0.51$0.28 / 1,591$0.31 / 1,41607231.211916%-0.000013-0.0000250.0000040.000056-0.000003
XSP21Jan22C413.00CALL413.00$55.61 / 29$58.10 / 290030.487171%0.999991-0.0009230.0000030.0000400.181033
XSP21Jan22P413.00PUT413.00$0.24$0.27 / 1,591$0.30 / 1,51604231.538528%-0.000009-0.0000180.0000030.000040-0.000002
XSP21Jan22C412.00CALL412.00$56.60 / 29$59.09 / 290030.769269%0.999994-0.0009160.0000020.0000280.180595
XSP21Jan22P412.00PUT412.00$1.10$0.26 / 1,624$0.29 / 1,5330431.857056%-0.000006-0.0000130.0000020.000028-0.000001
XSP21Jan22C411.00CALL411.00$57.60 / 29$60.08 / 290031.149079%0.999996-0.0009100.0000010.0000200.180157
XSP21Jan22P411.00PUT411.00$0.23$0.25 / 1,624$0.28 / 1,3330132.169281%-0.000004-0.0000090.0000010.000020-0.000001
XSP21Jan22C410.00CALL410.00$51.61$58.59 / 29$61.07 / 290331.410256%0.999997-0.0009050.0000010.0000140.179719
XSP21Jan22C409.00CALL409.00$59.58 / 29$62.06 / 290031.658879%0.999998-0.0009010.0000010.0000090.179281
XSP21Jan22P409.00PUT409.00$0.61$0.24 / 1,133$0.27 / 1,6240432.966075%-0.000002-0.0000040.0000010.0000090.000000
XSP21Jan22C408.00CALL408.00$60.33$60.58 / 29$63.05 / 290232.019862%0.999999-0.0008970.0000010.0000060.178843
XSP21Jan22P408.00PUT408.00$0.45$0.23 / 1,657$0.26 / 1,65702933.257723%-0.000001-0.0000030.0000010.0000060.000000
XSP21Jan22C407.00CALL407.00$61.57 / 29$64.04 / 290032.249871%0.999999-0.0008940.0000010.0000040.178405
XSP21Jan22P407.00PUT407.00$0.63$0.22 / 1,657$0.25 / 1,65701433.538260%-0.000001-0.0000020.0000010.0000040.000000
XSP21Jan22C406.00CALL406.00$62.56 / 29$65.03 / 290032.464170%0.999999-0.0008910.0000010.0000030.177966
XSP21Jan22P406.00PUT406.00$1.03$0.21 / 1,657$0.24 / 1,05001433.807613%-0.000001-0.0000010.0000010.0000030.000000
XSP21Jan22C405.00CALL405.00$63.56 / 29$66.02 / 290032.802089%1.000000-0.0008890.0000010.0000020.177528
XSP21Jan22P405.00PUT405.00$0.16$0.21 / 1,450$0.24 / 1,65703834.299395%-0.000001-0.0000010.0000010.0000020.000000
XSP21Jan22C404.00CALL404.00$64.55 / 29$67.01 / 290032.988938%1.000000-0.0008860.0000010.0000010.177090
XSP21Jan22P404.00PUT404.00$1.22$0.20 / 1,657$0.23 / 1,6570134.554764%-0.000001-0.0000010.0000010.0000010.000000
XSP21Jan22C403.00CALL403.00$65.55 / 29$68.01 / 290033.462638%1.000000-0.0008840.0000010.0000010.176651
XSP21Jan22P403.00PUT403.00$0.16$0.19 / 1,657$0.22 / 1,0500734.798715%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C402.00CALL402.00$66.54 / 29$69.00 / 290033.629867%1.000000-0.0008810.0000010.0000010.176213
XSP21Jan22P402.00PUT402.00$0.51$0.19 / 1,657$0.22 / 1,65701235.286855%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C401.00CALL401.00$67.54 / 29$69.99 / 290033.938761%1.000000-0.0008790.0000010.0000000.175775
XSP21Jan22P401.00PUT401.00$0.56$0.18 / 1,657$0.21 / 1,65701235.518099%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C400.00CALL400.00$64.10$68.53 / 29$70.99 / 290134.241371%1.000000-0.0008770.0000010.0000000.175336
XSP21Jan22P400.00PUT400.00$0.14$0.18 / 1,250$0.21 / 1,657011236.004451%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C399.00CALL399.00$69.53 / 29$71.98 / 290034.537009%1.000000-0.0008750.0000010.0000000.174898
XSP21Jan22P399.00PUT399.00$0.23$0.17 / 1,657$0.20 / 1,6570136.217834%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C398.00CALL398.00$70.52 / 29$72.97 / 2901934.641319%1.000000-0.0008720.0000010.0000000.174460
XSP21Jan22P398.00PUT398.00$0.12$0.17 / 950$0.19 / 8500136.559775%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C397.00CALL397.00$71.52 / 29$73.97 / 290035.107120%1.000000-0.0008700.0000010.0000000.174021
XSP21Jan22P397.00PUT397.00$0.49$0.16 / 1,657$0.19 / 1,65705136.895139%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C396.00CALL396.00$72.51 / 29$74.96 / 290035.176807%1.000000-0.0008680.0000010.0000000.173583
XSP21Jan22P396.00PUT396.00$0.16 / 950$0.19 / 1,6570037.379622%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C395.00CALL395.00$73.51 / 29$75.96 / 290035.637982%1.000000-0.0008660.0000010.0000000.173145
XSP21Jan22C394.00CALL394.00$74.51 / 29$76.95 / 290035.890801%1.000000-0.0008640.0000010.0000000.172706
XSP21Jan22P394.00PUT394.00$0.15 / 950$0.18 / 1,6570038.035651%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C393.00CALL393.00$75.50 / 29$77.95 / 290036.130308%1.000000-0.0008610.0000010.0000000.172268
XSP21Jan22P393.00PUT393.00$0.14 / 1,657$0.17 / 1,6570038.191466%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C392.00CALL392.00$76.50 / 29$78.94 / 290036.363132%1.000000-0.0008590.0000010.0000000.171830
XSP21Jan22P392.00PUT392.00$1.22$0.14 / 1,450$0.16 / 8500238.499573%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C391.00CALL391.00$77.50 / 29$79.94 / 290036.820272%1.000000-0.0008570.0000010.0000000.171391
XSP21Jan22P391.00PUT391.00$0.63$0.13 / 1,657$0.16 / 1,65706638.801276%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C390.00CALL390.00$74.77$78.49 / 29$80.93 / 290136.784829%1.000000-0.0008550.0000010.0000000.170953
XSP21Jan22P390.00PUT390.00$0.11$0.13 / 1,657$0.16 / 1,65703239.277759%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C385.00CALL385.00$83.86$83.48 / 29$85.91 / 290138.200340%1.000000-0.0008440.0000010.0000000.168761
XSP21Jan22P385.00PUT385.00$0.10$0.11 / 1,657$0.14 / 1,657040840.878869%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C380.00CALL380.00$88.46 / 29$90.89 / 290039.010689%1.000000-0.0008330.0000010.0000000.166570
XSP21Jan22P380.00PUT380.00$0.09$0.09 / 1,657$0.12 / 1,657023142.326175%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C375.00CALL375.00$93.47 / 29$95.86 / 290040.305429%1.000000-0.0008220.0000010.0000000.164378
XSP21Jan22P375.00PUT375.00$0.19$0.08 / 1,657$0.11 / 1,657016944.147003%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C370.00CALL370.00$98.43 / 29$100.82 / 290032.980587%1.000000-0.0008110.0000010.0000000.162186
XSP21Jan22P370.00PUT370.00$0.45$0.07 / 1,657$0.10 / 1,65707345.899769%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C365.00CALL365.00$103.44 / 29$105.83 / 290039.835645%1.000000-0.0008000.0000010.0000000.159994
XSP21Jan22P365.00PUT365.00$0.19$0.06 / 1,657$0.09 / 1,65701447.566297%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C360.00CALL360.00$108.43 / 29$110.82 / 290036.932824%1.000000-0.0007890.0000010.0000000.157803
XSP21Jan22P360.00PUT360.00$0.49$0.05 / 1,657$0.08 / 1,6570549.130183%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C355.00CALL355.00$114.40$113.42 / 29$115.81 / 290446.301308%1.000000-0.0007780.0000010.0000000.155611
XSP21Jan22P355.00PUT355.00$0.58$0.04 / 1,657$0.07 / 1,65701,21750.558863%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C350.00CALL350.00$118.42 / 29$120.81 / 290041.098180%1.000000-0.0007670.0000010.0000000.153419