XSP.IN Option Chain

End of day data from January 7, 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
XSP21Jan22C482.00CALL482.00$0.43$0.30 / 1,193$0.34 / 1,01210912510.209164%0.152492-0.1064390.0174300.2235000.028875
XSP21Jan22P460.00PUT460.00$2.70$2.87 / 204$2.92 / 2045515515.935786%-0.277650-0.1508020.0247890.317855-0.054333
XSP21Jan22P450.00PUT450.00$1.66$1.37 / 391$1.41 / 391538118.664067%-0.088518-0.0722030.0118600.152077-0.017244
XSP21Jan22C480.00CALL480.00$0.93$0.51 / 493$0.55 / 961415210.414569%0.188886-0.1221030.0199930.2563590.035736
XSP21Jan22C485.00CALL485.00$0.28$0.15 / 1,248$0.18 / 1,458308710.290696%0.107416-0.0834510.0136680.1752600.020363
XSP21Jan22C445.00CALL445.00$23.80$22.57 / 34$25.10 / 34281220.780094%0.958749-0.0408800.0065330.0837720.174847
XSP21Jan22P490.00PUT490.00$21.83$21.00 / 34$23.39 / 3427211.387082%-0.944654-0.0492520.0082660.105995-0.190854
XSP21Jan22C490.00CALL490.00$0.09$0.06 / 950$0.08 / 1,3501013410.966883%0.055346-0.0504600.0082660.1059950.010509
XSP21Jan22P477.00PUT477.00$9.61$8.88 / 34$11.45 / 34910010.155573%-0.747034-0.1432590.0236440.303176-0.148229
XSP21Jan22P484.00PUT484.00$15.63$15.05 / 34$17.61 / 347477.984813%-0.878800-0.0897560.0148960.190998-0.175929
XSP21Jan22P470.00PUT470.00$5.91$5.97 / 119$6.04 / 119725712.597987%-0.561162-0.1770610.0291520.373794-0.110581
XSP21Jan22P360.00PUT360.00$0.05$0.03 / 1,657$0.06 / 1,6577548.146217%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C475.00CALL475.00$2.03$1.64 / 238$1.69 / 238617711.478177%0.301574-0.1574510.0257700.3304360.056915
XSP21Jan22C481.00CALL481.00$0.58$0.39 / 1,093$0.43 / 86158610.279782%0.170046-0.1142890.0187150.2399690.032185
XSP21Jan22P480.00PUT480.00$13.49$11.32 / 34$13.92 / 344719.244130%-0.811114-0.1209200.0199930.256359-0.161517
XSP21Jan22P473.00PUT473.00$7.76$6.31 / 34$8.76 / 34412011.563041%-0.645782-0.1669310.0275070.352704-0.127604
XSP21Jan22P469.00PUT469.00$5.22$5.54 / 119$5.61 / 119419612.955631%-0.531983-0.1786350.0294040.377032-0.104744
XSP21Jan22C468.00CALL468.00$5.89$5.06 / 119$5.13 / 11944413.836743%0.497431-0.1803990.0294980.3782400.093449
XSP21Jan22P455.00PUT455.00$2.80$1.98 / 306$2.03 / 30641,80017.343451%-0.166572-0.1123960.0184680.236804-0.032515
XSP21Jan22C483.00CALL483.00$0.64$0.24 / 663$0.27 / 1,29233510.210426%0.136216-0.0986340.0161530.2071240.025803
XSP21Jan22P481.00PUT481.00$13.81$12.23 / 34$14.83 / 3431609.114300%-0.829954-0.1131030.0187150.239969-0.165479
XSP21Jan22P479.00PUT479.00$12.08$10.46 / 34$13.06 / 343629.525685%-0.790997-0.1286130.0212510.272488-0.157318
XSP21Jan22P478.00PUT478.00$11.25$9.65 / 34$12.24 / 3432169.852556%-0.769625-0.1360910.0224730.288160-0.152886
XSP21Jan22P476.00PUT476.00$9.70$8.18 / 34$10.73 / 3431610.564550%-0.723278-0.1500200.0247480.317335-0.143357
XSP21Jan22P474.00PUT474.00$8.37$6.89 / 34$9.37 / 3431,15311.225213%-0.672560-0.1619460.0266940.342286-0.133026
XSP21Jan22C473.00CALL473.00$2.20$2.40 / 187$2.47 / 18737912.098609%0.354218-0.1680970.0275070.3527040.066772
XSP21Jan22P472.00PUT472.00$6.05$5.78 / 34$8.19 / 3438911.910512%-0.618203-0.1711570.0281940.361521-0.122039
XSP21Jan22C470.00CALL470.00$4.50$3.88 / 136$3.95 / 13633,67713.115426%0.438838-0.1782200.0291520.3737940.082562
XSP21Jan22P468.00PUT468.00$4.86$5.14 / 119$5.21 / 119311313.300858%-0.502569-0.1792450.0294980.378240-0.098873
XSP21Jan22P435.00PUT435.00$0.58$0.49 / 997$0.52 / 1,35934722.648037%-0.005829-0.0074630.0012250.015712-0.001131
XSP21Jan22P425.00PUT425.00$0.35$0.29 / 782$0.31 / 782326025.688918%-0.000439-0.0007100.0001170.001495-0.000085
XSP21Jan22P395.00PUT395.00$0.20$0.09 / 1,657$0.12 / 1,657311,66135.798594%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C500.00CALL500.00$0.02$0.01 / 1,657$0.04 / 1,65729713.118827%0.010902-0.0129660.0021250.0272450.002075
XSP21Jan22P482.00PUT482.00$13.40$13.15 / 34$15.73 / 3421308.775186%-0.847508-0.1052500.0174300.223500-0.169200
XSP21Jan22C479.00CALL479.00$0.87$0.65 / 828$0.70 / 82822910.551784%0.209003-0.1297940.0212510.2724880.039524
XSP21Jan22C476.00CALL476.00$1.78$1.32 / 563$1.38 / 38926911.200376%0.276722-0.1511940.0247480.3173350.052253
XSP21Jan22P471.00PUT471.00$6.36$5.28 / 34$7.65 / 3423512.224787%-0.589951-0.1745530.0287460.368592-0.116356
XSP21Jan22C469.00CALL469.00$5.26$4.46 / 119$4.52 / 11925513.480243%0.468017-0.1797920.0294040.3770320.087989
XSP21Jan22P467.00PUT467.00$4.74$4.78 / 119$4.85 / 119215913.667854%-0.473078-0.1788750.0294320.377386-0.092999
XSP21Jan22P466.00PUT466.00$4.22$4.44 / 136$4.51 / 13625614.009919%-0.443671-0.1775240.0292040.374471-0.087154
XSP21Jan22P464.00PUT464.00$3.65$3.83 / 153$3.90 / 153211514.667742%-0.385750-0.1719620.0282810.362629-0.075671
XSP21Jan22P440.00PUT440.00$0.71$0.67 / 1,193$0.71 / 1,193275021.263140%-0.016705-0.0187040.0030710.039379-0.003244
XSP21Jan22P427.00PUT427.00$0.33$0.31 / 1,524$0.34 / 88225724.991487%-0.000777-0.0012030.0001970.002532-0.000151
XSP21Jan22P426.00PUT426.00$0.30$0.30 / 1,524$0.33 / 1,52424625.378542%-0.000586-0.0009280.0001520.001953-0.000114
XSP21Jan22P423.00PUT423.00$0.28$0.26 / 1,558$0.29 / 1,558213026.340299%-0.000242-0.0004070.0000670.000857-0.000047
XSP21Jan22P420.00PUT420.00$0.44$0.23 / 1,416$0.26 / 1,591212,68927.365227%-0.000094-0.0001670.0000270.000352-0.000018
XSP21Jan22P390.00PUT390.00$0.12$0.08 / 1,657$0.11 / 1,65723237.705056%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C510.00CALL510.00$0.02$0.03 / 1,657117416.844724%0.001448-0.0021320.0003490.0044800.000276
XSP21Jan22C495.00CALL495.00$0.05$0.02 / 1,657$0.05 / 1,65717111.831515%0.025816-0.0270950.0044390.0569240.004908
XSP21Jan22P495.00PUT495.00$26.78$26.04 / 34$28.43 / 341112.926115%-0.974184-0.0258740.0044390.056924-0.198509
XSP21Jan22C478.00CALL478.00$1.19$0.83 / 729$0.88 / 374117410.719187%0.230375-0.1372700.0224730.2881600.043545
XSP21Jan22P475.00PUT475.00$7.47$7.52 / 34$10.04 / 3418510.926568%-0.698426-0.1562800.0257700.330436-0.138284
XSP21Jan22C474.00CALL474.00$2.58$2.00 / 204$2.06 / 30413411.791574%0.327440-0.1631140.0266940.3422860.061761
XSP21Jan22C471.00CALL471.00$4.10$3.35 / 136$3.42 / 13616012.779306%0.410049-0.1757140.0287460.3685920.077199
XSP21Jan22C467.00CALL467.00$6.56$5.69 / 119$5.76 / 11914214.178576%0.526922-0.1800260.0294320.3773860.098911
XSP21Jan22P465.00PUT465.00$5.51$4.13 / 136$4.19 / 13619714.344524%-0.414509-0.1752090.0288190.369529-0.081368
XSP21Jan22C464.00CALL464.00$8.82$6.58 / 34$8.91 / 34172815.115408%0.614250-0.1731060.0282810.3626290.115007
XSP21Jan22P463.00PUT463.00$3.43$3.57 / 170$3.63 / 17015215.007550%-0.357546-0.1678300.0275980.353869-0.070093
XSP21Jan22C460.00CALL460.00$11.83$9.59 / 34$11.99 / 3415416.475617%0.722350-0.1519360.0247890.3178550.134701
XSP21Jan22C459.00CALL459.00$12.72$10.38 / 34$12.79 / 3413716.786028%0.747007-0.1449920.0236460.3031930.139142
XSP21Jan22P454.00PUT454.00$1.99$1.84 / 323$1.89 / 323111217.621215%-0.148268-0.1041220.0171070.219356-0.028929
XSP21Jan22P445.00PUT445.00$0.97$0.95 / 710$0.99 / 61015319.945400%-0.041251-0.0397820.0065330.083772-0.008023
XSP21Jan22P438.00PUT438.00$0.82$0.59 / 1,046$0.62 / 6461621.792845%-0.011166-0.0132130.0021690.027818-0.002168
XSP21Jan22P437.00PUT437.00$0.56$0.55 / 1,292$0.59 / 1,29213522.085451%-0.009046-0.0109960.0018050.023149-0.001756
XSP21Jan22P436.00PUT436.00$0.51$0.52 / 780$0.55 / 88011,38422.353985%-0.007284-0.0090900.0014920.019136-0.001413
XSP21Jan22P433.00PUT433.00$0.81$0.43 / 1,392$0.47 / 1,3921623.228841%-0.003662-0.0049300.0008090.010378-0.000710
XSP21Jan22P429.00PUT429.00$0.55$0.35 / 965$0.38 / 1,49112524.448099%-0.001338-0.0019800.0003250.004168-0.000259
XSP21Jan22P428.00PUT428.00$0.48$0.33 / 1,491$0.36 / 1,491112924.730325%-0.001023-0.0015490.0002540.003261-0.000198
XSP21Jan22P510.00PUT510.00$40.93 / 34$43.33 / 340014.619867%-0.998552-0.0008740.0003490.004480-0.209305
XSP21Jan22C505.00CALL505.00$0.39$0.03 / 1,65703015.139920%0.004171-0.0055500.0009100.0116620.000795
XSP21Jan22P505.00PUT505.00$36.53$35.94 / 34$38.33 / 340115.132593%-0.995829-0.0043050.0009100.011662-0.206732
XSP21Jan22P500.00PUT500.00$30.95 / 34$33.34 / 340014.719202%-0.989098-0.0117340.0021250.027245-0.203397
XSP21Jan22P485.00PUT485.00$20.83$16.02 / 34$18.56 / 34016.735809%-0.892584-0.0822560.0136680.175260-0.178945
XSP21Jan22C484.00CALL484.00$0.66$0.19 / 814$0.22 / 1,39201710.243483%0.121200-0.0909500.0148960.1909980.022967
XSP21Jan22P483.00PUT483.00$6.91$14.09 / 34$16.66 / 340808.409433%-0.863784-0.0974430.0161530.207124-0.172683
XSP21Jan22C477.00CALL477.00$2.28$1.06 / 323$1.11 / 523014010.962754%0.252966-0.1444350.0236440.3031760.047792
XSP21Jan22C472.00CALL472.00$4.84$2.86 / 153$2.92 / 15309312.438254%0.381797-0.1723210.0281940.3615210.071926
XSP21Jan22C466.00CALL466.00$7.97$6.35 / 119$6.42 / 119075214.524996%0.556329-0.1786730.0292040.3744710.104346
XSP21Jan22C465.00CALL465.00$8.60$7.04 / 102$7.11 / 10202014.879834%0.585491-0.1763550.0288190.3695290.109721
XSP21Jan22C463.00CALL463.00$17.67$7.30 / 34$9.64 / 3409015.436535%0.642454-0.1689720.0275980.3538690.120174
XSP21Jan22C462.00CALL462.00$14.90$8.04 / 34$10.40 / 340415.771419%0.669960-0.1640150.0267800.3433800.125195
XSP21Jan22P462.00PUT462.00$3.50$3.31 / 187$3.38 / 18707515.313995%-0.330040-0.1628760.0267800.343380-0.064661
XSP21Jan22C461.00CALL461.00$11.47$8.77 / 34$11.15 / 340216.016002%0.696632-0.1583080.0258390.3313160.130045
XSP21Jan22P461.00PUT461.00$1.61$3.08 / 187$3.14 / 18702415.623970%-0.303368-0.1571710.0258390.331316-0.059400
XSP21Jan22P459.00PUT459.00$2.62$2.66 / 464$2.72 / 22101,07016.227166%-0.252993-0.1438600.0236460.303193-0.049481
XSP21Jan22C458.00CALL458.00$18.11$11.13 / 34$13.56 / 340216.929121%0.770510-0.1375740.0224250.2875390.143351
XSP21Jan22P458.00PUT458.00$2.54$2.47 / 355$2.53 / 255014816.514452%-0.229490-0.1364450.0224250.287539-0.044861
XSP21Jan22C457.00CALL457.00$13.95$11.98 / 34$14.42 / 340517.331215%0.792784-0.1297860.0211430.2711100.147315
XSP21Jan22P457.00PUT457.00$2.52$2.30 / 272$2.35 / 272011816.805417%-0.207216-0.1286590.0211430.271110-0.040487
XSP21Jan22C456.00CALL456.00$17.20$12.81 / 34$15.26 / 340017.627910%0.813770-0.1217330.0198190.2541260.151022
XSP21Jan22P456.00PUT456.00$2.16$2.10 / 563$2.22 / 56308317.078641%-0.186230-0.1206090.0198190.254126-0.036369
XSP21Jan22C455.00CALL455.00$26.27$13.65 / 34$16.11 / 3401617.914976%0.833428-0.1135180.0184680.2368040.154465
XSP21Jan22C454.00CALL454.00$18.82$14.50 / 34$16.98 / 340318.213164%0.851732-0.1052410.0171070.2193560.157639
XSP21Jan22C453.00CALL453.00$15.36 / 34$17.85 / 340018.494599%0.868675-0.0969980.0157520.2019830.160545
XSP21Jan22P453.00PUT453.00$1.51$1.71 / 340$1.76 / 540088317.894508%-0.131325-0.0958810.0157520.201983-0.025613
XSP21Jan22C452.00CALL452.00$16.72$16.23 / 34$18.73 / 3405318.772472%0.884264-0.0888780.0144180.1848700.163184
XSP21Jan22P452.00PUT452.00$1.99$1.59 / 357$1.64 / 696016918.169190%-0.115736-0.0877630.0144180.184870-0.022563
XSP21Jan22C451.00CALL451.00$24.71$17.11 / 34$19.62 / 340219.057150%0.898521-0.0809590.0131170.1681860.165560
XSP21Jan22P451.00PUT451.00$1.00$1.47 / 574$1.52 / 37403818.402919%-0.101479-0.0798470.0131170.168186-0.019776
XSP21Jan22C450.00CALL450.00$28.92$18.00 / 34$20.51 / 34011919.324183%0.911482-0.0733130.0118600.1520770.167681
XSP21Jan22C449.00CALL449.00$18.92 / 34$21.44 / 340019.716063%0.923192-0.0659980.0106590.1366690.169557
XSP21Jan22P449.00PUT449.00$1.03$1.27 / 625$1.32 / 828010218.933059%-0.076808-0.0648910.0106590.136669-0.014957
XSP21Jan22C448.00CALL448.00$21.36$19.81 / 34$22.32 / 340219.891562%0.933707-0.0590650.0095200.1220670.171198
XSP21Jan22P448.00PUT448.00$1.53$1.18 / 642$1.22 / 4420519.167284%-0.066293-0.0579610.0095200.122067-0.012905
XSP21Jan22C447.00CALL447.00$17.20$20.75 / 34$23.27 / 340020.325815%0.943091-0.0525510.0084500.1083480.172617
XSP21Jan22P447.00PUT447.00$0.76$1.10 / 476$1.14 / 776024219.441403%-0.056909-0.0514490.0084500.108348-0.011075
XSP21Jan22C446.00CALL446.00$29.66$21.64 / 34$24.17 / 340220.478148%0.951414-0.0464840.0074540.0955720.173829
XSP21Jan22P446.00PUT446.00$1.15$1.02 / 793$1.06 / 493011819.682708%-0.048586-0.0453840.0074540.095572-0.009452
XSP21Jan22C444.00CALL444.00$36.78$23.53 / 34$26.06 / 340621.223717%0.965173-0.0357460.0056900.0729650.175688
XSP21Jan22P444.00PUT444.00$1.02$0.89 / 544$0.93 / 1,06001920.236919%-0.034827-0.0346520.0056900.072965-0.006771
XSP21Jan22C443.00CALL443.00$31.35$24.44 / 34$26.97 / 340221.356676%0.970763-0.0310830.0049250.0631480.176365
XSP21Jan22P443.00PUT443.00$1.18$0.83 / 561$0.87 / 1,093032620.505328%-0.029237-0.0299900.0049250.063148-0.005683
XSP21Jan22C442.00CALL442.00$25.38 / 34$27.91 / 340021.638890%0.975597-0.0268800.0042350.0543010.176895
XSP21Jan22P442.00PUT442.00$5.13$0.77 / 878$0.81 / 1,12701020.740221%-0.024403-0.0257900.0042350.054301-0.004742
XSP21Jan22C441.00CALL441.00$17.15$26.35 / 34$28.87 / 340222.052269%0.979750-0.0231220.0036180.0463930.177292
XSP21Jan22P441.00PUT441.00$0.94$0.72 / 895$0.76 / 1,16002221.014588%-0.020250-0.0220340.0036180.046393-0.003934
XSP21Jan22C440.00CALL440.00$17.37$27.31 / 34$29.84 / 340122.452718%0.983295-0.0197890.0030710.0393790.177571
XSP21Jan22C439.00CALL439.00$28.26 / 34$30.78 / 340022.697951%0.986301-0.0168550.0025900.0332070.177744
XSP21Jan22P439.00PUT439.00$0.99$0.63 / 929$0.67 / 1,226010421.558400%-0.013699-0.0157730.0025900.033207-0.002660
XSP21Jan22C438.00CALL438.00$29.22 / 34$31.74 / 340023.025982%0.988834-0.0142930.0021690.0278180.177826
XSP21Jan22C437.00CALL437.00$30.18 / 34$32.70 / 340023.333030%0.990954-0.0120740.0018050.0231490.177827
XSP21Jan22C436.00CALL436.00$31.13 / 34$33.66 / 340023.582576%0.992716-0.0101650.0014920.0191360.177758
XSP21Jan22C435.00CALL435.00$31.68$32.12 / 34$34.63 / 340224.015544%0.994171-0.0085360.0012250.0157120.177630
XSP21Jan22C434.00CALL434.00$33.09 / 34$35.60 / 340024.354311%0.995365-0.0071570.0009990.0128130.177451
XSP21Jan22P434.00PUT434.00$0.42$0.46 / 1,359$0.49 / 897019822.920084%-0.004635-0.0060870.0009990.012813-0.000899
XSP21Jan22C433.00CALL433.00$41.00$34.06 / 34$36.57 / 340024.673318%0.996338-0.0059980.0008090.0103780.177228
XSP21Jan22C432.00CALL432.00$35.02 / 34$37.54 / 340024.932582%0.997125-0.0050310.0006510.0083490.176970
XSP21Jan22P432.00PUT432.00$0.33$0.41 / 1,425$0.44 / 1,33101523.517739%-0.002875-0.0039660.0006510.008349-0.000557
XSP21Jan22C431.00CALL431.00$27.50$36.02 / 34$38.52 / 340025.411085%0.997757-0.0042310.0005200.0066690.176682
XSP21Jan22P431.00PUT431.00$0.61$0.39 / 1,031$0.42 / 1,42502923.841618%-0.002243-0.0031680.0005200.006669-0.000435
XSP21Jan22C430.00CALL430.00$34.68$37.00 / 34$39.50 / 340225.785032%0.998262-0.0035740.0004130.0052910.176369
XSP21Jan22P430.00PUT430.00$0.31$0.37 / 748$0.40 / 1,458067524.153903%-0.001738-0.0025140.0004130.005291-0.000337
XSP21Jan22C429.00CALL429.00$37.99 / 34$40.49 / 340026.257072%0.998662-0.0030380.0003250.0041680.176036
XSP21Jan22C428.00CALL428.00$38.96 / 34$41.46 / 340026.506382%0.998977-0.0026040.0002540.0032610.175686
XSP21Jan22C427.00CALL427.00$39.95 / 34$42.44 / 340026.905457%0.999223-0.0022560.0001970.0025320.175322
XSP21Jan22C426.00CALL426.00$40.92 / 34$43.42 / 340027.176590%0.999414-0.0019780.0001520.0019530.174948
XSP21Jan22C425.00CALL425.00$47.48$41.90 / 34$44.40 / 340127.493473%0.999561-0.0017580.0001170.0014950.174566
XSP21Jan22C424.00CALL424.00$47.00$42.89 / 34$45.39 / 340127.921472%0.999673-0.0015850.0000890.0011360.174177
XSP21Jan22P424.00PUT424.00$1.51$0.27 / 1,558$0.30 / 1,558011125.982245%-0.000327-0.0005400.0000890.001136-0.000063
XSP21Jan22C423.00CALL423.00$43.90 / 34$46.38 / 340028.471866%0.999758-0.0014500.0000670.0008570.173782
XSP21Jan22C422.00CALL422.00$44.87 / 34$47.36 / 340028.695644%0.999823-0.0013460.0000500.0006420.173384
XSP21Jan22P422.00PUT422.00$0.63$0.25 / 1,591$0.28 / 1,591020526.691512%-0.000177-0.0003050.0000500.000642-0.000034
XSP21Jan22C421.00CALL421.00$45.86 / 34$48.35 / 340029.104623%0.999871-0.0012650.0000370.0004780.172982
XSP21Jan22P421.00PUT421.00$0.35$0.24 / 1,416$0.27 / 1,5910827.035555%-0.000129-0.0002270.0000370.000478-0.000025
XSP21Jan22C420.00CALL420.00$32.03$46.86 / 34$49.34 / 340329.579007%0.999906-0.0012030.0000270.0003520.172578
XSP21Jan22C419.00CALL419.00$47.85 / 34$50.33 / 340029.977277%0.999933-0.0011560.0000200.0002580.172172
XSP21Jan22P419.00PUT419.00$0.29$0.22 / 1,624$0.25 / 1,62402927.693305%-0.000067-0.0001230.0000200.000258-0.000013
XSP21Jan22C418.00CALL418.00$48.84 / 34$51.32 / 340030.374949%0.999952-0.0011200.0000150.0001880.171765
XSP21Jan22P418.00PUT418.00$0.27$0.21 / 1,624$0.24 / 1,62401028.006507%-0.000048-0.0000890.0000150.000188-0.000009
XSP21Jan22C417.00CALL417.00$49.83 / 34$52.31 / 340030.761888%0.999966-0.0010920.0000110.0001350.171357
XSP21Jan22P417.00PUT417.00$2.03$0.20 / 1,624$0.23 / 1,62401428.305547%-0.000034-0.0000640.0000110.000135-0.000007
XSP21Jan22C416.00CALL416.00$50.83 / 34$53.30 / 340031.221318%0.999976-0.0010720.0000080.0000970.170948
XSP21Jan22P416.00PUT416.00$0.48$0.19 / 1,624$0.22 / 1,6240028.597674%-0.000024-0.0000460.0000080.000097-0.000005
XSP21Jan22C415.00CALL415.00$54.81$51.82 / 34$54.29 / 340231.599183%0.999983-0.0010560.0000050.0000690.170538
XSP21Jan22P415.00PUT415.00$0.28$0.19 / 1,050$0.21 / 1,050017428.988235%-0.000017-0.0000330.0000050.000069-0.000003
XSP21Jan22C414.00CALL414.00$52.81 / 34$55.28 / 340031.968421%0.999988-0.0010440.0000040.0000490.170128
XSP21Jan22P414.00PUT414.00$0.51$0.18 / 1,657$0.21 / 1,65707229.374040%-0.000012-0.0000230.0000040.000049-0.000002
XSP21Jan22C413.00CALL413.00$53.81 / 34$56.27 / 340032.416306%0.999992-0.0010340.0000030.0000340.169718
XSP21Jan22P413.00PUT413.00$0.24$0.17 / 1,657$0.20 / 1,65704229.635672%-0.000008-0.0000160.0000030.000034-0.000002
XSP21Jan22C412.00CALL412.00$54.80 / 34$57.26 / 340032.774924%0.999995-0.0010270.0000020.0000240.169308
XSP21Jan22P412.00PUT412.00$1.10$0.17 / 850$0.19 / 1,3500430.008686%-0.000005-0.0000110.0000020.000024-0.000001
XSP21Jan22C411.00CALL411.00$55.80 / 34$58.26 / 340033.304578%0.999996-0.0010210.0000010.0000160.168897
XSP21Jan22P411.00PUT411.00$0.23$0.16 / 1,657$0.19 / 1,6570130.377177%-0.000004-0.0000080.0000010.000016-0.000001
XSP21Jan22C410.00CALL410.00$51.61$56.79 / 34$59.25 / 340333.652569%0.999998-0.0010160.0000010.0000110.168486
XSP21Jan22P410.00PUT410.00$0.69$0.15 / 1,657$0.18 / 1,657038530.609642%-0.000002-0.0000050.0000010.0000110.000000
XSP21Jan22C409.00CALL409.00$57.79 / 34$60.24 / 340034.089664%0.999998-0.0010120.0000010.0000070.168076
XSP21Jan22P409.00PUT409.00$0.61$0.15 / 1,550$0.18 / 1,6570431.099133%-0.000002-0.0000040.0000010.0000070.000000
XSP21Jan22C408.00CALL408.00$60.33$58.78 / 34$61.23 / 340234.426549%0.999999-0.0010080.0000010.0000050.167665
XSP21Jan22P408.00PUT408.00$0.45$0.14 / 1,657$0.17 / 1,65702931.307622%-0.000001-0.0000020.0000010.0000050.000000
XSP21Jan22C407.00CALL407.00$59.78 / 34$62.23 / 340034.951840%0.999999-0.0010050.0000010.0000030.167254
XSP21Jan22P407.00PUT407.00$0.63$0.14 / 1,550$0.17 / 1,65701431.794725%-0.000001-0.0000020.0000010.0000030.000000
XSP21Jan22C406.00CALL406.00$60.78 / 34$63.22 / 340035.379596%1.000000-0.0010020.0000010.0000020.166843
XSP21Jan22P406.00PUT406.00$1.03$0.13 / 1,657$0.16 / 1,65701431.982629%-0.000001-0.0000010.0000010.0000020.000000
XSP21Jan22C405.00CALL405.00$61.77 / 34$64.22 / 340035.803278%1.000000-0.0009990.0000010.0000010.166432
XSP21Jan22P405.00PUT405.00$0.16$0.13 / 1,657$0.16 / 1,65703832.467278%-0.000001-0.0000010.0000010.0000010.000000
XSP21Jan22C404.00CALL404.00$62.77 / 34$65.21 / 340036.223161%1.000000-0.0009970.0000010.0000010.166021
XSP21Jan22P404.00PUT404.00$0.21$0.12 / 1,657$0.15 / 1,6570232.630961%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C403.00CALL403.00$63.77 / 34$66.21 / 340036.748283%1.000000-0.0009940.0000010.0000010.165610
XSP21Jan22P403.00PUT403.00$0.16$0.12 / 1,657$0.15 / 1,6570733.110836%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C402.00CALL402.00$64.76 / 34$67.20 / 340037.056028%1.000000-0.0009910.0000010.0000000.165199
XSP21Jan22P402.00PUT402.00$0.51$0.12 / 1,050$0.14 / 1,15001233.423559%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C401.00CALL401.00$65.76 / 34$68.20 / 340037.581221%1.000000-0.0009890.0000010.0000000.164788
XSP21Jan22P401.00PUT401.00$0.56$0.11 / 1,657$0.14 / 1,65701233.726038%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C400.00CALL400.00$64.10$66.76 / 34$69.20 / 340138.102564%1.000000-0.0009860.0000010.0000000.164377
XSP21Jan22P400.00PUT400.00$0.14$0.11 / 1,657$0.14 / 1,657011234.207534%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C399.00CALL399.00$67.76 / 34$70.19 / 340038.512904%1.000000-0.0009840.0000010.0000000.163967
XSP21Jan22P399.00PUT399.00$0.23$0.11 / 850$0.13 / 1,4500134.502295%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C398.00CALL398.00$68.76 / 34$71.19 / 3401939.035599%1.000000-0.0009810.0000010.0000000.163556
XSP21Jan22P398.00PUT398.00$0.15$0.10 / 1,657$0.13 / 1,6570334.785667%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C397.00CALL397.00$69.75 / 34$72.19 / 340039.441859%1.000000-0.0009790.0000010.0000000.163145
XSP21Jan22P397.00PUT397.00$0.49$0.10 / 1,657$0.13 / 1,65705135.262736%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C396.00CALL396.00$70.75 / 34$73.18 / 340039.844645%1.000000-0.0009760.0000010.0000000.162734
XSP21Jan22P396.00PUT396.00$0.10 / 950$0.12 / 1,3500035.533618%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C395.00CALL395.00$71.75 / 34$74.18 / 340040.366524%1.000000-0.0009740.0000010.0000000.162323
XSP21Jan22C394.00CALL394.00$72.75 / 34$75.18 / 340040.889018%1.000000-0.0009710.0000010.0000000.161912
XSP21Jan22P394.00PUT394.00$0.09 / 1,657$0.12 / 1,6570036.272684%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C393.00CALL393.00$73.75 / 34$76.17 / 340041.287251%1.000000-0.0009690.0000010.0000000.161501
XSP21Jan22P393.00PUT393.00$0.09 / 1,657$0.11 / 1,4500036.522051%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C392.00CALL392.00$74.75 / 34$77.17 / 340041.809916%1.000000-0.0009670.0000010.0000000.161090
XSP21Jan22P392.00PUT392.00$1.22$0.09 / 950$0.11 / 1,6570236.995731%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C391.00CALL391.00$75.74 / 34$78.17 / 340042.209651%1.000000-0.0009640.0000010.0000000.160679
XSP21Jan22P391.00PUT391.00$0.63$0.08 / 1,657$0.11 / 1,65706637.231379%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C390.00CALL390.00$74.77$76.74 / 34$79.16 / 340142.596346%1.000000-0.0009620.0000010.0000000.160268
XSP21Jan22C385.00CALL385.00$83.86$81.75 / 34$84.13 / 340144.937645%1.000000-0.0009490.0000010.0000000.158213
XSP21Jan22P385.00PUT385.00$0.10$0.07 / 1,657$0.09 / 1,050040839.261223%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C380.00CALL380.00$86.74 / 34$89.12 / 340047.257831%1.000000-0.0009370.0000010.0000000.156159
XSP21Jan22P380.00PUT380.00$0.09$0.06 / 1,657$0.08 / 850023140.971542%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C375.00CALL375.00$91.72 / 34$94.11 / 340049.398683%1.000000-0.0009250.0000010.0000000.154104
XSP21Jan22P375.00PUT375.00$0.19$0.05 / 1,657$0.08 / 1,657016942.952726%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C370.00CALL370.00$96.72 / 34$99.10 / 340051.857661%1.000000-0.0009120.0000010.0000000.152049
XSP21Jan22P370.00PUT370.00$0.45$0.04 / 1,657$0.07 / 1,65707344.478233%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C365.00CALL365.00$101.71 / 34$104.09 / 340054.132210%1.000000-0.0009000.0000010.0000000.149994
XSP21Jan22P365.00PUT365.00$0.19$0.04 / 1,450$0.06 / 1,65701446.339829%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C360.00CALL360.00$106.70 / 34$109.09 / 340056.595139%1.000000-0.0008880.0000010.0000000.147940
XSP21Jan22C355.00CALL355.00$114.40$111.69 / 34$114.08 / 340458.847898%1.000000-0.0008750.0000010.0000000.145885
XSP21Jan22P355.00PUT355.00$0.58$0.03 / 850$0.05 / 1,65701,21749.889829%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C350.00CALL350.00$116.69 / 34$119.08 / 340061.544665%1.000000-0.0008630.0000010.0000000.143830
XSP21Jan22P350.00PUT350.00$0.07$0.02 / 1,657$0.04 / 1,25001,85150.786898%-0.0000010.0000000.0000010.0000000.000000