XSP.IN Option Chain

End of day data from January 10, 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
XSP21Jan22C480.00CALL480.00$0.25$0.35 / 544$0.39 / 1,060916511.013409%0.146784-0.1152570.0191180.1946010.022242
XSP21Jan22P459.00PUT459.00$2.97$2.68 / 397$2.75 / 204731,07017.567547%-0.245773-0.1574310.0261980.266660-0.038321
XSP21Jan22P464.00PUT464.00$4.24$3.92 / 136$4.00 / 1364611615.872025%-0.394776-0.1923610.0320280.326010-0.061737
XSP21Jan22P450.00PUT450.00$1.50$1.36 / 557$1.41 / 4573912120.326956%-0.072521-0.0690150.0114780.116831-0.011264
XSP21Jan22C478.00CALL478.00$0.50$0.59 / 795$0.64 / 7953517411.253450%0.187245-0.1348990.0223740.2277360.028350
XSP21Jan22P454.00PUT454.00$3.92$1.84 / 289$1.90 / 5633511219.155831%-0.132763-0.1073480.0178570.181760-0.020652
XSP21Jan22P420.00PUT420.00$0.30$0.23 / 1,516$0.26 / 1,5913212,68930.258302%-0.000018-0.0000380.0000060.000065-0.000003
XSP21Jan22P481.00PUT481.00$21.46$12.99 / 34$15.63 / 343016211.508485%-0.871012-0.1043610.0175040.178172-0.138579
XSP21Jan22C477.00CALL477.00$0.45$0.77 / 340$0.82 / 6633014011.464326%0.209912-0.1445390.0239710.2439940.031767
XSP21Jan22C445.00CALL445.00$16.80$21.66 / 34$24.29 / 34302121.596006%0.970714-0.0344420.0055490.0564780.141755
XSP21Jan22P480.00PUT480.00$19.34$12.01 / 34$14.72 / 34287011.297017%-0.853216-0.1141000.0191180.194601-0.135561
XSP21Jan22C468.00CALL468.00$4.37$4.33 / 119$4.41 / 119264614.292274%0.473441-0.1998840.0331160.3370820.071268
XSP21Jan22P455.00PUT455.00$4.55$1.98 / 530$2.04 / 372261,79618.827171%-0.151990-0.1176290.0195680.199182-0.023653
XSP21Jan22P460.00PUT460.00$2.92$2.86 / 187$2.96 / 1872516717.178780%-0.273156-0.1662480.0276670.281621-0.042613
XSP21Jan22P430.00PUT430.00$0.51$0.36 / 1,425$0.39 / 7312467526.500360%-0.000633-0.0011060.0001840.001871-0.000098
XSP21Jan22P463.00PUT463.00$3.92$3.63 / 136$3.71 / 136215216.217568%-0.362899-0.1874700.0312100.317679-0.056715
XSP21Jan22P462.00PUT462.00$3.40$3.37 / 153$3.44 / 153197516.566871%-0.331879-0.1814080.0301970.307369-0.051835
XSP21Jan22P461.00PUT461.00$3.13$1.91 / 34$4.31 / 34162416.752314%-0.301908-0.1742900.0290090.295274-0.047125
XSP21Jan22P458.00PUT458.00$3.23$2.49 / 221$2.55 / 2211614817.894122%-0.219881-0.1479970.0246260.250659-0.034266
XSP21Jan22C500.00CALL500.00$0.02$0.03 / 1,657159815.265131%0.004189-0.0061890.0010270.0104560.000638
XSP21Jan22P465.00PUT465.00$5.31$4.20 / 119$4.35 / 119139815.525250%-0.427303-0.1959870.0326370.332206-0.066870
XSP21Jan22P452.00PUT452.00$2.83$1.58 / 523$1.64 / 6291216919.753345%-0.099402-0.0873980.0145370.147965-0.015450
XSP21Jan22C485.00CALL485.00$0.08$0.09 / 1,524$0.12 / 1,282117910.962534%0.073117-0.0696130.0115500.1175650.011099
XSP21Jan22P470.00PUT470.00$6.46$6.25 / 85$6.33 / 851125613.760892%-0.591852-0.1938030.0323060.328836-0.092990
XSP21Jan22P440.00PUT440.00$1.75$0.66 / 1,160$0.70 / 7951075023.266626%-0.009892-0.0132110.0021960.022356-0.001532
XSP21Jan22P483.00PUT483.00$17.17$14.85 / 34$17.46 / 3468011.223052%-0.901892-0.0856210.0143980.146552-0.143907
XSP21Jan22P479.00PUT479.00$18.32$11.12 / 34$13.84 / 3466211.404222%-0.833801-0.1239370.0207480.211194-0.132301
XSP21Jan22P475.00PUT475.00$12.96$7.96 / 34$10.60 / 3468612.156854%-0.740041-0.1615830.0269830.274655-0.116857
XSP21Jan22C470.00CALL470.00$1.80$2.17 / 34$4.47 / 3463,67713.719457%0.408148-0.1949360.0323060.3288360.061526
XSP21Jan22P447.00PUT447.00$1.04$1.09 / 725$1.14 / 828624221.227436%-0.042975-0.0456930.0075980.077341-0.006668
XSP21Jan22C475.00CALL475.00$1.26$0.06 / 150$1.64 / 50517810.181581%0.259959-0.1627290.0269830.2746550.039302
XSP21Jan22P468.00PUT468.00$10.39$5.34 / 119$5.46 / 119511214.510420%-0.526559-0.1987560.0331160.337082-0.082590
XSP21Jan22P466.00PUT466.00$5.97$4.58 / 119$4.65 / 11955815.172439%-0.460260-0.1982840.0330250.336153-0.072079
XSP21Jan22C472.00CALL472.00$0.97$2.31 / 170$2.38 / 17049312.910975%0.345574-0.1850240.0306710.3121930.052159
XSP21Jan22C469.00CALL469.00$3.79$3.77 / 119$3.84 / 11945513.938463%0.440558-0.1980690.0328210.3340740.066366
XSP21Jan22P467.00PUT467.00$6.15$4.94 / 119$5.02 / 119415914.806557%-0.493422-0.1992100.0331850.337785-0.077331
XSP21Jan22C460.00CALL460.00$8.31$8.67 / 34$11.15 / 3445417.033064%0.726844-0.1673570.0276670.2816210.108615
XSP21Jan22P457.00PUT457.00$5.08$2.31 / 238$2.37 / 338411818.219963%-0.195578-0.1381100.0229790.233895-0.030464
XSP21Jan22P445.00PUT445.00$1.28$0.94 / 961$0.99 / 96145421.808089%-0.029286-0.0333700.0055490.056478-0.004542
XSP21Jan22C482.00CALL482.00$0.19$0.20 / 1,292$0.24 / 1,29235910.893794%0.112779-0.0959970.0159250.1621000.017102
XSP21Jan22P478.00PUT478.00$18.14$10.28 / 34$12.94 / 34321711.463669%-0.812755-0.1337460.0223740.227736-0.128797
XSP21Jan22P473.00PUT473.00$9.94$6.67 / 34$9.23 / 34312012.758313%-0.684219-0.1773130.0295850.301139-0.107812
XSP21Jan22P446.00PUT446.00$2.39$1.01 / 895$1.06 / 895311821.505527%-0.035601-0.0392040.0065190.066354-0.005523
XSP21Jan22C490.00CALL490.00$0.03$0.03 / 1,350$0.06 / 1,782214011.826141%0.032051-0.0360300.0059790.0608600.004872
XSP21Jan22C481.00CALL481.00$0.14$0.26 / 1,193$0.30 / 1,11228510.891777%0.128988-0.1055210.0175040.1781720.019553
XSP21Jan22P472.00PUT472.00$13.36$6.12 / 34$8.59 / 3429213.085659%-0.654426-0.1838860.0306710.312193-0.103014
XSP21Jan22C464.00CALL464.00$4.09$6.91 / 85$6.99 / 85272915.709160%0.605224-0.1934790.0320280.3260100.090807
XSP21Jan22C461.00CALL461.00$7.15$7.90 / 34$10.39 / 342216.725074%0.698092-0.1754010.0290090.2952740.104432
XSP21Jan22C459.00CALL459.00$9.40$9.43 / 34$11.97 / 3423817.364613%0.754227-0.1585370.0261980.2666600.112579
XSP21Jan22P456.00PUT456.00$4.40$2.14 / 355$2.20 / 35528318.531335%-0.172934-0.1279340.0212840.216646-0.026924
XSP21Jan22P444.00PUT444.00$2.02$0.88 / 510$0.92 / 99421922.108615%-0.023919-0.0281780.0046850.047689-0.003708
XSP21Jan22P441.00PUT441.00$0.92$0.71 / 778$0.75 / 1,12722222.987398%-0.012473-0.0161620.0026870.027351-0.001932
XSP21Jan22P436.00PUT436.00$1.04$0.51 / 1,063$0.55 / 1,29221,38524.543924%-0.003624-0.0054260.0009020.009182-0.000561
XSP21Jan22P434.00PUT434.00$1.15$0.45 / 1,359$0.49 / 1,359219825.183122%-0.002092-0.0033060.0005490.005593-0.000324
XSP21Jan22P425.00PUT425.00$0.80$0.28 / 1,524$0.31 / 782224928.282604%-0.000117-0.0002300.0000380.000390-0.000018
XSP21Jan22P422.00PUT422.00$0.58$0.25 / 1,399$0.28 / 1,558220529.495623%-0.000039-0.0000810.0000130.000136-0.000006
XSP21Jan22C410.00CALL410.00$49.52$55.90 / 34$58.40 / 342331.965701%1.000000-0.0009890.0000010.0000010.134791
XSP21Jan22C495.00CALL495.00$0.02$0.01 / 950$0.03 / 85017212.660811%0.012354-0.0160560.0026650.0271240.001880
XSP21Jan22C484.00CALL484.00$0.11$0.12 / 1,458$0.15 / 1,45811710.933937%0.084912-0.0779680.0129360.1316700.012885
XSP21Jan22C483.00CALL483.00$0.10$0.15 / 1,392$0.19 / 1,39213510.876085%0.098108-0.0867850.0143980.1465520.014883
XSP21Jan22P477.00PUT477.00$16.33$9.45 / 34$12.15 / 34110111.702031%-0.790088-0.1433890.0239710.243994-0.125050
XSP21Jan22C476.00CALL476.00$0.47$0.98 / 563$1.04 / 56316811.685782%0.234170-0.1538660.0255160.2597190.035421
XSP21Jan22C474.00CALL474.00$0.75$1.55 / 321$1.61 / 22113412.241543%0.287199-0.1709740.0283480.2885460.043398
XSP21Jan22C473.00CALL473.00$0.97$1.91 / 187$1.97 / 18717812.573677%0.315781-0.1784530.0295850.3011390.047690
XSP21Jan22C471.00CALL471.00$1.40$2.75 / 136$2.82 / 13616113.229077%0.376422-0.1905560.0315840.3214900.056780
XSP21Jan22C467.00CALL467.00$2.34$4.93 / 119$5.01 / 11914314.648139%0.506578-0.2003360.0331850.3377850.076198
XSP21Jan22C466.00CALL466.00$5.02$5.52 / 102$5.64 / 102175214.939065%0.539740-0.1994070.0330250.3361530.081122
XSP21Jan22C465.00CALL465.00$3.83$5.13 / 34$7.46 / 3412015.454795%0.572697-0.1971090.0326370.3322060.086003
XSP21Jan22C458.00CALL458.00$7.53$10.24 / 34$12.75 / 341217.648792%0.780119-0.1491010.0246260.2506590.116305
XSP21Jan22C450.00CALL450.00$13.21$17.08 / 34$19.69 / 34111920.113686%0.927479-0.0701000.0114780.1168310.136677
XSP21Jan22P448.00PUT448.00$1.83$0.04 / 150$1.52 / 501518.429703%-0.051515-0.0528380.0087870.089438-0.007996
XSP21Jan22P438.00PUT438.00$1.45$0.58 / 1,029$0.62 / 1,2261623.910956%-0.006080-0.0086100.0014310.014569-0.000941
XSP21Jan22C430.00CALL430.00$29.95$36.05 / 34$38.63 / 341225.378610%0.999367-0.0021430.0001840.0018710.141268
XSP21Jan22P427.00PUT427.00$0.68$0.31 / 1,491$0.34 / 1,26515627.580927%-0.000236-0.0004430.0000740.000750-0.000037
XSP21Jan22P418.00PUT418.00$0.52$0.21 / 1,624$0.24 / 1,62411030.977357%-0.000008-0.0000170.0000030.000030-0.000001
XSP21Jan22P415.00PUT415.00$0.41$0.19 / 1,650$0.22 / 1,657117432.204360%-0.000002-0.0000050.0000010.0000080.000000
XSP21Jan22P410.00PUT410.00$0.33$0.51 / 150138540.808791%-0.000001-0.0000010.0000010.0000010.000000
XSP21Jan22C510.00CALL510.00$0.02$0.02 / 1,657017418.291566%0.000330-0.0006050.0001000.0010230.000050
XSP21Jan22P510.00PUT510.00$41.76 / 34$44.20 / 340018.712010%-0.9996700.0006240.0001000.001023-0.167616
XSP21Jan22C505.00CALL505.00$0.39$0.02 / 1,25003016.458387%0.001251-0.0020720.0003440.0035010.000191
XSP21Jan22P505.00PUT505.00$36.53$36.80 / 34$39.23 / 340118.703669%-0.998749-0.0008550.0003440.003501-0.165832
XSP21Jan22P500.00PUT500.00$31.79 / 34$34.22 / 340016.228122%-0.995811-0.0049830.0010270.010456-0.163741
XSP21Jan22P495.00PUT495.00$26.78$26.78 / 34$29.22 / 340013.932560%-0.987646-0.0148630.0026650.027124-0.160855
XSP21Jan22P490.00PUT490.00$21.83$21.80 / 34$24.24 / 340112.425096%-0.967949-0.0348490.0059790.060860-0.156219
XSP21Jan22P485.00PUT485.00$20.83$16.81 / 34$19.38 / 340111.508838%-0.926883-0.0684440.0115500.117565-0.148348
XSP21Jan22P484.00PUT484.00$15.63$15.84 / 34$18.43 / 3405211.527267%-0.915088-0.0768020.0129360.131670-0.146233
XSP21Jan22P482.00PUT482.00$13.40$13.91 / 34$16.54 / 34013211.376529%-0.887221-0.0948350.0159250.162100-0.141359
XSP21Jan22C479.00CALL479.00$0.87$0.45 / 928$0.50 / 92802911.096469%0.166199-0.1250920.0207480.2111940.025174
XSP21Jan22P476.00PUT476.00$9.70$8.68 / 34$11.36 / 3401611.920233%-0.765830-0.1527190.0255160.259719-0.121067
XSP21Jan22P474.00PUT474.00$8.37$7.32 / 34$9.87 / 3401,15412.456587%-0.712801-0.1698310.0283480.288546-0.112433
XSP21Jan22P471.00PUT471.00$6.36$5.60 / 34$8.02 / 3403513.444299%-0.623578-0.1894210.0315840.321490-0.098065
XSP21Jan22P469.00PUT469.00$5.22$4.62 / 34$6.97 / 34019714.039032%-0.559442-0.1969380.0328210.334074-0.087821
XSP21Jan22C463.00CALL463.00$17.67$6.47 / 34$8.91 / 3409016.144872%0.637101-0.1885870.0312100.3176790.095500
XSP21Jan22C462.00CALL462.00$14.90$7.16 / 34$9.62 / 340416.384662%0.668121-0.1825220.0301970.3073690.100051
XSP21Jan22C457.00CALL457.00$13.95$11.03 / 34$13.60 / 340517.965111%0.804422-0.1392120.0229790.2338950.119778
XSP21Jan22C456.00CALL456.00$17.20$11.87 / 34$14.41 / 340018.247634%0.827066-0.1290340.0212840.2166460.122989
XSP21Jan22C455.00CALL455.00$26.27$12.69 / 34$15.29 / 3401618.572022%0.848010-0.1187260.0195680.1991820.125932
XSP21Jan22C454.00CALL454.00$18.82$13.55 / 34$16.12 / 340318.825217%0.867237-0.1084420.0178570.1817600.128604
XSP21Jan22C453.00CALL453.00$14.41 / 34$16.99 / 340019.110346%0.884756-0.0983210.0161730.1646170.131008
XSP21Jan22P453.00PUT453.00$1.51$1.70 / 596$1.76 / 506088319.432623%-0.115244-0.0972290.0161730.164617-0.017920
XSP21Jan22C452.00CALL452.00$16.72$15.27 / 34$17.90 / 3405319.439090%0.900598-0.0884880.0145370.1479650.133148
XSP21Jan22C451.00CALL451.00$24.71$16.20 / 34$18.81 / 340219.892198%0.914816-0.0790510.0129670.1319860.135034
XSP21Jan22P451.00PUT451.00$1.00$1.47 / 340$1.52 / 66303820.050808%-0.085184-0.0779640.0129670.131986-0.013236
XSP21Jan22C449.00CALL449.00$17.98 / 34$20.61 / 340020.439943%0.938670-0.0617050.0100820.1026190.138090
XSP21Jan22P449.00PUT449.00$1.03$1.26 / 729$1.31 / 474010220.614476%-0.061330-0.0606230.0100820.102619-0.009523
XSP21Jan22C448.00CALL448.00$21.36$18.89 / 34$21.52 / 340220.731274%0.948485-0.0539180.0087870.0894380.139287
XSP21Jan22C447.00CALL447.00$17.20$19.81 / 34$22.42 / 340020.976784%0.957025-0.0467710.0075980.0773410.140286
XSP21Jan22C446.00CALL446.00$29.66$20.73 / 34$23.36 / 340221.303674%0.964399-0.0402790.0065190.0663540.141103
XSP21Jan22C444.00CALL444.00$36.78$22.54 / 34$25.21 / 340621.643103%0.976081-0.0292480.0046850.0476890.142260
XSP21Jan22C443.00CALL443.00$31.35$23.51 / 34$26.12 / 340221.919462%0.980606-0.0246710.0039240.0399450.142633
XSP21Jan22P443.00PUT443.00$1.18$0.81 / 1,027$0.86 / 1,027032622.373465%-0.019394-0.0236030.0039240.039945-0.003006
XSP21Jan22C442.00CALL442.00$24.42 / 34$27.09 / 340022.159978%0.984389-0.0206770.0032610.0331880.142892
XSP21Jan22P442.00PUT442.00$5.13$0.76 / 961$0.80 / 96101022.676581%-0.015611-0.0196110.0032610.033188-0.002419
XSP21Jan22C441.00CALL441.00$17.15$25.37 / 34$28.04 / 340222.441894%0.987527-0.0172250.0026870.0273510.143050
XSP21Jan22C440.00CALL440.00$17.37$26.35 / 34$28.97 / 340122.734911%0.990108-0.0142710.0021960.0223560.143121
XSP21Jan22C439.00CALL439.00$27.29 / 34$29.90 / 340022.810651%0.992215-0.0117680.0017800.0181220.143119
XSP21Jan22P439.00PUT439.00$0.99$0.62 / 1,112$0.66 / 1,193010423.601451%-0.007785-0.0107090.0017800.018122-0.001206
XSP21Jan22C438.00CALL438.00$28.30 / 34$30.91 / 340023.559748%0.993920-0.0096660.0014310.0145690.143054
XSP21Jan22C437.00CALL437.00$29.24 / 34$31.85 / 340023.618780%0.995288-0.0079180.0011410.0116150.142938
XSP21Jan22P437.00PUT437.00$0.56$0.54 / 1,259$0.58 / 1,25903524.191185%-0.004712-0.0068640.0011410.011615-0.000729
XSP21Jan22C436.00CALL436.00$30.21 / 34$32.81 / 340023.888555%0.996376-0.0064770.0009020.0091820.142778
XSP21Jan22C435.00CALL435.00$31.68$31.20 / 34$33.80 / 340224.411394%0.997236-0.0053020.0007070.0071970.142582
XSP21Jan22P435.00PUT435.00$0.58$0.48 / 1,080$0.52 / 1,32605024.874702%-0.002764-0.0042530.0007070.007197-0.000428
XSP21Jan22C434.00CALL434.00$32.13 / 34$34.73 / 340024.214057%0.997908-0.0043520.0005490.0055930.142357
XSP21Jan22C433.00CALL433.00$41.00$33.13 / 34$35.72 / 340024.765109%0.998429-0.0035910.0004230.0043100.142109
XSP21Jan22P433.00PUT433.00$0.81$0.42 / 1,359$0.46 / 1,1970725.468162%-0.001571-0.0025470.0004230.004310-0.000243
XSP21Jan22C432.00CALL432.00$34.13 / 34$36.72 / 340025.377835%0.998830-0.0029870.0003230.0032920.141842
XSP21Jan22P432.00PUT432.00$0.33$0.40 / 1,392$0.44 / 1,39201525.851815%-0.001170-0.0019460.0003230.003292-0.000181
XSP21Jan22C431.00CALL431.00$27.50$35.11 / 34$37.69 / 340025.654319%0.999136-0.0025120.0002450.0024930.141561
XSP21Jan22P431.00PUT431.00$0.61$0.38 / 1,425$0.41 / 73102926.152523%-0.000864-0.0014730.0002450.002493-0.000134
XSP21Jan22C429.00CALL429.00$37.08 / 34$39.66 / 340026.428241%0.999540-0.0018570.0001370.0013920.140966
XSP21Jan22P429.00PUT429.00$0.55$0.34 / 1,458$0.38 / 1,45802526.896628%-0.000460-0.0008230.0001370.001392-0.000071
XSP21Jan22C428.00CALL428.00$38.04 / 34$40.61 / 340026.317751%0.999669-0.0016390.0001010.0010270.140657
XSP21Jan22P428.00PUT428.00$0.48$0.33 / 965$0.36 / 1,491012927.285060%-0.000331-0.0006070.0001010.001027-0.000051
XSP21Jan22C427.00CALL427.00$39.03 / 34$41.60 / 340026.733369%0.999764-0.0014730.0000740.0007500.140343
XSP21Jan22C426.00CALL426.00$40.05 / 34$42.62 / 340027.656576%0.999833-0.0013480.0000530.0005430.140025
XSP21Jan22P426.00PUT426.00$0.30$0.30 / 1,082$0.33 / 1,52404628.018082%-0.000167-0.0003210.0000530.000543-0.000026
XSP21Jan22C425.00CALL425.00$47.48$41.00 / 34$43.56 / 340127.253526%0.999883-0.0012550.0000380.0003900.139704
XSP21Jan22C424.00CALL424.00$47.00$41.99 / 34$44.55 / 340127.627950%0.999918-0.0011860.0000270.0002770.139381
XSP21Jan22P424.00PUT424.00$1.51$0.27 / 1,558$0.30 / 1,558011128.696634%-0.000082-0.0001640.0000270.000277-0.000013
XSP21Jan22C423.00CALL423.00$43.00 / 34$45.55 / 340028.297561%0.999944-0.0011350.0000190.0001950.139056
XSP21Jan22P423.00PUT423.00$0.28$0.26 / 1,558$0.29 / 1,558013029.101719%-0.000056-0.0001160.0000190.000195-0.000009
XSP21Jan22C422.00CALL422.00$43.97 / 34$46.52 / 340028.230705%0.999961-0.0010980.0000130.0001360.138730
XSP21Jan22C421.00CALL421.00$45.00 / 34$47.55 / 340029.436114%0.999974-0.0010710.0000090.0000940.138403
XSP21Jan22P421.00PUT421.00$0.35$0.24 / 1,416$0.27 / 1,5910829.880552%-0.000026-0.0000560.0000090.000094-0.000004
XSP21Jan22C420.00CALL420.00$32.03$45.97 / 34$48.52 / 340329.351722%0.999982-0.0010510.0000060.0000650.138075
XSP21Jan22C419.00CALL419.00$46.95 / 34$49.49 / 340029.308264%0.999988-0.0010360.0000040.0000440.137748
XSP21Jan22P419.00PUT419.00$0.29$0.22 / 1,591$0.25 / 1,59102930.623395%-0.000012-0.0000260.0000040.000044-0.000002
XSP21Jan22C418.00CALL418.00$47.94 / 34$50.47 / 340029.469271%0.999992-0.0010250.0000030.0000300.137419
XSP21Jan22C417.00CALL417.00$48.95 / 34$51.48 / 340030.282782%0.999995-0.0010170.0000020.0000200.137091
XSP21Jan22P417.00PUT417.00$2.03$0.20 / 1,624$0.23 / 1,53301431.316073%-0.000005-0.0000120.0000020.000020-0.000001
XSP21Jan22C416.00CALL416.00$49.93 / 34$52.45 / 340030.129309%0.999997-0.0010110.0000010.0000130.136763
XSP21Jan22P416.00PUT416.00$0.48$0.20 / 833$0.22 / 8330031.762662%-0.000003-0.0000080.0000010.000013-0.000001
XSP21Jan22C415.00CALL415.00$54.81$50.92 / 34$53.45 / 340230.520370%0.999998-0.0010060.0000010.0000080.136434
XSP21Jan22C414.00CALL414.00$51.92 / 34$54.44 / 340030.900952%0.999999-0.0010010.0000010.0000050.136105
XSP21Jan22P414.00PUT414.00$0.51$0.18 / 1,657$0.21 / 1,65707232.515109%-0.000001-0.0000030.0000010.0000050.000000
XSP21Jan22C413.00CALL413.00$52.93 / 34$55.45 / 340031.755229%0.999999-0.0009980.0000010.0000040.135777
XSP21Jan22P413.00PUT413.00$0.24$0.17 / 1,657$0.20 / 1,15004232.812162%-0.000001-0.0000020.0000010.0000040.000000
XSP21Jan22C412.00CALL412.00$53.91 / 34$56.42 / 340031.468932%0.999999-0.0009950.0000010.0000020.135448
XSP21Jan22P412.00PUT412.00$1.10$0.17 / 1,657$0.20 / 1,6570433.366463%-0.000001-0.0000010.0000010.0000020.000000
XSP21Jan22C411.00CALL411.00$54.90 / 34$57.41 / 340031.633794%1.000000-0.0009920.0000010.0000010.135119
XSP21Jan22P411.00PUT411.00$0.23$0.16 / 1,657$0.19 / 1,6570133.644416%-0.000001-0.0000010.0000010.0000010.000000
XSP21Jan22C409.00CALL409.00$56.91 / 34$59.42 / 340033.065005%1.000000-0.0009860.0000010.0000010.134462
XSP21Jan22P409.00PUT409.00$0.61$0.15 / 1,657$0.18 / 1,6570434.453755%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C408.00CALL408.00$60.33$57.89 / 34$60.39 / 340232.597734%1.000000-0.0009840.0000010.0000000.134133
XSP21Jan22P408.00PUT408.00$0.45$0.15 / 850$0.17 / 85002934.847111%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C407.00CALL407.00$58.90 / 34$61.40 / 340033.542504%1.000000-0.0009810.0000010.0000000.133804
XSP21Jan22P407.00PUT407.00$0.63$0.49 / 5001442.394529%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C406.00CALL406.00$59.90 / 34$62.40 / 340034.068683%1.000000-0.0009790.0000010.0000000.133476
XSP21Jan22P406.00PUT406.00$1.03$0.69 / 101445.897663%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C405.00CALL405.00$60.85 / 34$63.35 / 340032.032816%1.000000-0.0009760.0000010.0000000.133147
XSP21Jan22P405.00PUT405.00$0.16$0.13 / 1,657$0.16 / 1,65703835.990490%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C404.00CALL404.00$61.91 / 34$64.41 / 340035.536549%1.000000-0.0009740.0000010.0000000.132818
XSP21Jan22P404.00PUT404.00$0.21$0.13 / 1,350$0.16 / 1,6570236.531162%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C403.00CALL403.00$62.87 / 34$65.36 / 340033.939389%1.000000-0.0009720.0000010.0000000.132489
XSP21Jan22P403.00PUT403.00$0.16$1.21 / 340753.840781%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C402.00CALL402.00$63.87 / 34$66.36 / 340034.446923%1.000000-0.0009690.0000010.0000000.132161
XSP21Jan22P402.00PUT402.00$0.51$1.21 / 3401254.558626%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C401.00CALL401.00$64.84 / 34$67.33 / 340032.897041%1.000000-0.0009670.0000010.0000000.131832
XSP21Jan22P401.00PUT401.00$0.56$1.20 / 3401255.174232%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C400.00CALL400.00$64.10$65.89 / 34$68.38 / 340136.537252%1.000000-0.0009640.0000010.0000000.131503
XSP21Jan22P400.00PUT400.00$0.14$0.11 / 1,657$0.14 / 1,657011237.942950%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C399.00CALL399.00$66.86 / 34$69.34 / 340035.018510%1.000000-0.0009620.0000010.0000000.131174
XSP21Jan22P399.00PUT399.00$0.23$0.11 / 1,657$0.14 / 1,6570138.480288%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C398.00CALL398.00$67.86 / 34$70.34 / 3401935.520139%1.000000-0.0009600.0000010.0000000.130846
XSP21Jan22P398.00PUT398.00$0.15$0.11 / 950$0.13 / 1,3500338.806534%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C397.00CALL397.00$68.86 / 34$71.33 / 340035.655873%1.000000-0.0009570.0000010.0000000.130517
XSP21Jan22P397.00PUT397.00$0.49$1.19 / 3405157.941583%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C396.00CALL396.00$69.83 / 34$72.31 / 340033.790676%1.000000-0.0009550.0000010.0000000.130188
XSP21Jan22P396.00PUT396.00$1.19 / 340058.661894%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C395.00CALL395.00$70.90 / 34$73.32 / 340037.711319%1.000000-0.0009520.0000010.0000000.129859
XSP21Jan22P395.00PUT395.00$0.20$0.10 / 1,250$0.12 / 1,050011,66139.966391%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C394.00CALL394.00$71.87 / 34$74.30 / 340036.311307%1.000000-0.0009500.0000010.0000000.129530
XSP21Jan22P394.00PUT394.00$1.18 / 340059.990583%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C393.00CALL393.00$72.87 / 34$75.30 / 340036.804293%1.000000-0.0009470.0000010.0000000.129202
XSP21Jan22P393.00PUT393.00$1.18 / 340060.709746%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C392.00CALL392.00$73.87 / 34$76.30 / 340037.293501%1.000000-0.0009450.0000010.0000000.128873
XSP21Jan22P392.00PUT392.00$1.22$1.17 / 340261.317486%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C391.00CALL391.00$74.89 / 34$77.32 / 340039.410042%1.000000-0.0009430.0000010.0000000.128544
XSP21Jan22P391.00PUT391.00$0.63$1.17 / 3406662.036780%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C390.00CALL390.00$74.77$75.86 / 34$78.29 / 340137.243684%1.000000-0.0009400.0000010.0000000.128215
XSP21Jan22P390.00PUT390.00$0.12$0.08 / 1,657$0.11 / 1,65703041.866108%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C385.00CALL385.00$83.86$80.85 / 34$83.28 / 340138.307971%1.000000-0.0009280.0000010.0000000.126572
XSP21Jan22P385.00PUT385.00$0.10$0.07 / 1,657$0.10 / 1,657040843.925040%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C380.00CALL380.00$85.86 / 34$88.29 / 340042.116767%1.000000-0.0009160.0000010.0000000.124928
XSP21Jan22P380.00PUT380.00$0.09$0.06 / 1,657$0.09 / 1,657023145.892853%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C375.00CALL375.00$90.84 / 34$93.28 / 340042.169668%1.000000-0.0009040.0000010.0000000.123284
XSP21Jan22P375.00PUT375.00$0.19$0.39 / 50016960.539671%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C370.00CALL370.00$95.84 / 34$98.27 / 340043.376950%1.000000-0.0008920.0000010.0000000.121640
XSP21Jan22P370.00PUT370.00$0.45$0.04 / 1,657$0.07 / 1,65707349.457980%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C365.00CALL365.00$100.83 / 34$103.26 / 340041.583207%1.000000-0.0008800.0000010.0000000.119997
XSP21Jan22P365.00PUT365.00$0.19$0.37 / 5001466.380579%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C360.00CALL360.00$105.80 / 34$108.23 / 340056.839390%1.000000-0.0008680.0000010.0000000.118353
XSP21Jan22P360.00PUT360.00$0.05$0.03 / 1,657$0.06 / 1,65701253.567589%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C355.00CALL355.00$114.40$110.81 / 34$113.25 / 340454.894635%1.000000-0.0008560.0000010.0000000.116709
XSP21Jan22P355.00PUT355.00$0.58$0.36 / 5001,21772.540531%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C350.00CALL350.00$115.79 / 34$118.22 / 340061.574338%1.000000-0.0008440.0000010.0000000.115065
XSP21Jan22P350.00PUT350.00$0.07$0.02 / 1,657$0.04 / 1,45001,85156.529912%-0.0000010.0000000.0000010.0000000.000000