XSP.IN Option Chain

End of day data from January 11, 2022 for XSP.IN options expired on January 21, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP21Jan22C470.00CALL470.00$5.20$5.28 / 102$5.33 / 102293,68114.154549%0.551839-0.2016490.0353800.3236530.076831
XSP21Jan22C475.00CALL475.00$2.42$2.44 / 153$2.49 / 1532417812.331253%0.376090-0.1933090.0339460.3105380.052552
XSP21Jan22C445.00CALL445.00$25.09$25.82 / 10$27.97 / 10221122.628008%0.992541-0.0115380.0018430.0168630.133038
XSP21Jan22C480.00CALL480.00$0.93$0.83 / 423$0.87 / 423206711.127521%0.224474-0.1524700.0267880.2450610.031452
XSP21Jan22C485.00CALL485.00$0.35$0.24 / 1,226$0.27 / 1,226197310.870487%0.116239-0.0995300.0174930.1600270.016321
XSP21Jan22P464.00PUT464.00$2.48$2.33 / 204$2.38 / 2041912316.116869%-0.250822-0.1614910.0284710.260456-0.036137
XSP21Jan22P485.00PUT485.00$14.17$12.56 / 35$15.12 / 351719.890161%-0.883761-0.0983610.0174930.160027-0.129840
XSP21Jan22P420.00PUT420.00$0.17$0.13 / 1,657$0.16 / 1,6571312,67131.231846%-0.000001-0.0000010.0000010.0000020.000000
XSP21Jan22P452.00PUT452.00$1.17$0.89 / 459$0.92 / 4591217620.105955%-0.037831-0.0418080.0073650.067377-0.005425
XSP21Jan22P460.00PUT460.00$1.78$1.68 / 272$1.72 / 2721115817.502299%-0.149897-0.1182680.0208440.190682-0.021556
XSP21Jan22P455.00PUT455.00$1.17$1.12 / 729$1.16 / 374111,80619.138184%-0.067122-0.0659860.0116260.106357-0.009634
XSP21Jan22C455.00CALL455.00$16.61$16.55 / 10$18.46 / 10101619.371695%0.932878-0.0670830.0116260.1063570.127486
XSP21Jan22P454.00PUT454.00$1.42$1.04 / 408$1.08 / 795911119.489848%-0.055881-0.0571850.0100750.092167-0.008018
XSP21Jan22P450.00PUT450.00$0.84$0.76 / 827$0.79 / 527814220.719386%-0.024802-0.0294770.0051930.047501-0.003555
XSP21Jan22P445.00PUT445.00$0.53$0.53 / 629$0.56 / 1,22685422.364774%-0.007459-0.0104660.0018430.016863-0.001068
XSP21Jan22C466.00CALL466.00$7.83$7.46 / 10$8.83 / 10775315.539167%0.688145-0.1805240.0316350.2894020.095454
XSP21Jan22P463.00PUT463.00$2.38$2.15 / 221$2.19 / 22175116.472443%-0.222776-0.1513060.0266730.244005-0.032080
XSP21Jan22P447.00PUT447.00$0.73$0.61 / 595$0.64 / 1,160624821.700314%-0.012373-0.0162870.0028690.026243-0.001772
XSP21Jan22P443.00PUT443.00$0.52$0.46 / 763$0.49 / 1,292632623.007927%-0.004342-0.0064750.0011400.010432-0.000621
XSP21Jan22C478.00CALL478.00$1.20$1.32 / 238$1.37 / 338515911.507221%0.280565-0.1715590.0301370.2756920.039272
XSP21Jan22P434.00PUT434.00$0.31$0.26 / 1,524$0.29 / 1,382519926.057607%-0.000242-0.0004600.0000810.000741-0.000035
XSP21Jan22C490.00CALL490.00$0.10$0.08 / 1,316$0.10 / 1,591413911.423442%0.051938-0.0540840.0095080.0869780.007304
XSP21Jan22P482.00PUT482.00$11.49$10.09 / 10$12.20 / 10413210.555516%-0.824447-0.1303030.0231010.211333-0.120636
XSP21Jan22C477.00CALL477.00$1.09$1.64 / 204$1.69 / 204414611.746374%0.311047-0.1799070.0316000.2890770.043515
XSP21Jan22C474.00CALL474.00$2.10$2.92 / 136$2.97 / 13643412.668748%0.410240-0.1980530.0347740.3181150.057287
XSP21Jan22P465.00PUT465.00$2.67$2.53 / 187$2.58 / 187410815.747230%-0.280568-0.1709220.0301370.275694-0.040445
XSP21Jan22P462.00PUT462.00$2.05$1.98 / 238$2.02 / 23848016.824173%-0.196554-0.1405700.0247780.226673-0.028290
XSP21Jan22P457.00PUT457.00$2.50$1.32 / 323$1.36 / 423411818.514695%-0.094644-0.0855520.0150750.137908-0.013594
XSP21Jan22P483.00PUT483.00$18.95$10.95 / 10$13.13 / 1038610.510869%-0.846091-0.1195460.0212130.194057-0.123964
XSP21Jan22C473.00CALL473.00$2.70$3.45 / 119$3.50 / 11937813.031345%0.445159-0.2013270.0353430.3233230.062121
XSP21Jan22P446.00PUT446.00$0.62$0.56 / 1,193$0.59 / 612311821.959664%-0.009649-0.0131170.0023100.021136-0.001382
XSP21Jan22P430.00PUT430.00$0.22$0.21 / 1,591$0.24 / 1,316368427.513515%-0.000052-0.0001090.0000190.000176-0.000007
XSP21Jan22P429.00PUT429.00$0.20$0.20 / 1,591$0.23 / 1,51632527.892408%-0.000035-0.0000740.0000130.000120-0.000005
XSP21Jan22P424.00PUT424.00$0.24$0.16 / 1,657$0.19 / 1,657311129.833329%-0.000004-0.0000090.0000020.000015-0.000001
XSP21Jan22P423.00PUT423.00$0.22$0.15 / 1,657$0.18 / 1,657313030.133779%-0.000002-0.0000060.0000010.0000090.000000
XSP21Jan22P484.00PUT484.00$13.40$11.62 / 35$14.19 / 3525210.002517%-0.865852-0.1088480.0193350.176875-0.127031
XSP21Jan22C482.00CALL482.00$0.37$0.51 / 442$0.54 / 44225910.912599%0.175553-0.1314650.0231010.2113330.024620
XSP21Jan22C468.00CALL468.00$4.03$5.51 / 35$7.86 / 3524314.891632%0.621745-0.1939240.0340070.3110930.086413
XSP21Jan22C465.00CALL465.00$8.22$8.21 / 10$9.64 / 1022015.913215%0.719432-0.1720430.0301370.2756940.099689
XSP21Jan22C460.00CALL460.00$11.72$12.22 / 10$13.92 / 1025417.706318%0.850103-0.1193770.0208440.1906820.117071
XSP21Jan22C459.00CALL459.00$12.57$13.06 / 10$14.81 / 1023918.037019%0.870469-0.1081990.0188730.1726520.119706
XSP21Jan22P459.00PUT459.00$3.46$1.55 / 289$1.59 / 28921,07217.846039%-0.129531-0.1070930.0188730.172652-0.018619
XSP21Jan22P442.00PUT442.00$0.58$0.43 / 780$0.46 / 1,32621023.340507%-0.003269-0.0050200.0008840.008087-0.000468
XSP21Jan22P441.00PUT441.00$0.47$0.40 / 1,297$0.43 / 1,35922423.647243%-0.002439-0.0038540.0006790.006210-0.000349
XSP21Jan22C484.00CALL484.00$0.65$0.31 / 678$0.34 / 87811710.864100%0.134148-0.1100150.0193350.1768750.018828
XSP21Jan22C481.00CALL481.00$0.56$0.65 / 557$0.69 / 69618411.004537%0.199083-0.1421120.0249710.2284310.027908
XSP21Jan22P480.00PUT480.00$14.60$8.50 / 10$10.44 / 1017010.852914%-0.775526-0.1513120.0267880.245061-0.113201
XSP21Jan22C479.00CALL479.00$0.78$1.05 / 372$1.10 / 53012911.304400%0.251665-0.1623500.0285220.2609180.035245
XSP21Jan22C476.00CALL476.00$1.14$2.02 / 170$2.06 / 17016712.027857%0.342953-0.1872120.0328790.3007820.047951
XSP21Jan22C472.00CALL472.00$2.89$4.02 / 119$4.07 / 11919313.395181%0.480584-0.2030450.0356390.3260260.067016
XSP21Jan22P472.00PUT472.00$5.27$4.61 / 119$4.66 / 11919413.126821%-0.519416-0.2019070.0356390.326026-0.075227
XSP21Jan22P471.00PUT471.00$4.82$4.22 / 119$4.27 / 11913513.498185%-0.483762-0.2020210.0356520.326142-0.070009
XSP21Jan22P470.00PUT470.00$5.03$3.86 / 119$3.92 / 119125713.868721%-0.448161-0.2005160.0353800.323653-0.064809
XSP21Jan22C469.00CALL469.00$3.33$5.96 / 102$6.01 / 10215414.539776%0.587100-0.1985510.0348270.3186020.081671
XSP21Jan22C467.00CALL467.00$6.56$6.74 / 10$8.04 / 1014215.173043%0.655509-0.1878710.0329350.3012880.091019
XSP21Jan22P467.00PUT467.00$4.00$2.99 / 153$3.04 / 153116115.000558%-0.344491-0.1867450.0329350.301288-0.049717
XSP21Jan22P466.00PUT466.00$3.62$2.75 / 170$2.80 / 17019615.378612%-0.311855-0.1794010.0316350.289402-0.044980
XSP21Jan22C464.00CALL464.00$6.71$8.98 / 10$10.47 / 10173016.289587%0.749178-0.1626100.0284710.2604560.103695
XSP21Jan22C458.00CALL458.00$13.26$13.92 / 10$15.71 / 101218.380297%0.888872-0.0972410.0169410.1549790.122056
XSP21Jan22P453.00PUT453.00$1.29$0.96 / 642$1.00 / 861188319.804660%-0.046161-0.0491160.0086530.079159-0.006621
XSP21Jan22P448.00PUT448.00$0.80$0.65 / 1,093$0.69 / 1,0931621.366696%-0.015733-0.0200330.0035290.032281-0.002254
XSP21Jan22P444.00PUT444.00$1.24$0.49 / 1,259$0.52 / 1,04612122.650450%-0.005716-0.0082710.0014570.013326-0.000818
XSP21Jan22P440.00PUT440.00$0.43$0.37 / 1,392$0.40 / 714174523.925878%-0.001803-0.0029310.0005160.004722-0.000258
XSP21Jan22P436.00PUT436.00$0.33$0.29 / 1,491$0.32 / 1,06511,38525.320389%-0.000491-0.0008880.0001560.001430-0.000070
XSP21Jan22P435.00PUT435.00$0.29$0.28 / 1,065$0.30 / 76515025.696280%-0.000346-0.0006420.0001130.001034-0.000049
XSP21Jan22C510.00CALL510.00$0.02$0.02 / 1,657017417.314723%0.000462-0.0008400.0001480.0013510.000065
XSP21Jan22P510.00PUT510.00$37.40 / 35$39.79 / 350018.683296%-0.9995380.0003900.0001480.001351-0.153629
XSP21Jan22C505.00CALL505.00$0.39$0.03 / 1,65703016.097438%0.001881-0.0030500.0005360.0049070.000265
XSP21Jan22P505.00PUT505.00$36.53$32.40 / 35$34.80 / 350117.106215%-0.998119-0.0018330.0005360.004907-0.151922
XSP21Jan22C500.00CALL500.00$0.02$0.01 / 1,657$0.04 / 1,657010613.741999%0.006607-0.0094180.0016560.0151500.000931
XSP21Jan22P500.00PUT500.00$27.42 / 35$29.81 / 350015.326119%-0.993393-0.0082120.0016560.015150-0.149750
XSP21Jan22C495.00CALL495.00$0.02$0.03 / 1,657$0.05 / 1,65707112.372667%0.019973-0.0246010.0043260.0395700.002812
XSP21Jan22P495.00PUT495.00$26.78$22.43 / 35$24.82 / 350013.360994%-0.980027-0.0234080.0043260.039570-0.146362
XSP21Jan22P490.00PUT490.00$21.83$17.48 / 35$19.87 / 350112.002845%-0.948062-0.0529030.0095080.086978-0.140363
XSP21Jan22C483.00CALL483.00$0.10$0.39 / 994$0.43 / 99403410.852161%0.153909-0.1207100.0212130.1940570.021594
XSP21Jan22P481.00PUT481.00$21.46$9.28 / 10$11.31 / 10015510.720892%-0.800917-0.1409520.0249710.228431-0.117047
XSP21Jan22P479.00PUT479.00$18.32$7.78 / 10$9.61 / 1006211.056423%-0.748335-0.1611950.0285220.260918-0.109107
XSP21Jan22P478.00PUT478.00$18.14$7.10 / 10$8.82 / 10021711.262952%-0.719435-0.1704060.0301370.275692-0.104779
XSP21Jan22P477.00PUT477.00$16.33$6.48 / 10$8.08 / 10010111.519967%-0.688953-0.1787570.0316000.289077-0.100234
XSP21Jan22P476.00PUT476.00$9.70$5.89 / 10$7.35 / 1001611.694692%-0.657047-0.1860650.0328790.300782-0.095497
XSP21Jan22P475.00PUT475.00$12.96$5.40 / 10$6.76 / 1008512.127895%-0.623910-0.1921640.0339460.310538-0.090595
XSP21Jan22P474.00PUT474.00$8.37$5.51 / 85$5.56 / 8501,15412.392411%-0.589760-0.1969110.0347740.318115-0.085558
XSP21Jan22P473.00PUT473.00$9.94$5.03 / 102$5.09 / 102011912.744867%-0.554841-0.2001870.0353430.323323-0.080423
XSP21Jan22C471.00CALL471.00$1.40$4.63 / 119$4.68 / 11906113.766501%0.516238-0.2031560.0356520.3261420.071933
XSP21Jan22P469.00PUT469.00$5.60$3.55 / 119$3.60 / 119019714.265123%-0.412900-0.1974200.0348270.318602-0.059668
XSP21Jan22P468.00PUT468.00$10.39$3.25 / 136$3.30 / 136010714.611821%-0.378255-0.1927960.0340070.311093-0.054625
XSP21Jan22C463.00CALL463.00$17.67$9.76 / 10$11.31 / 1009016.632556%0.777224-0.1524220.0266730.2440050.107450
XSP21Jan22C462.00CALL462.00$14.90$10.57 / 10$12.17 / 100417.011248%0.803446-0.1416840.0247780.2266730.110939
XSP21Jan22C461.00CALL461.00$7.15$11.38 / 10$13.04 / 100217.345588%0.827756-0.1306020.0228240.2087910.114148
XSP21Jan22P461.00PUT461.00$3.13$1.82 / 355$1.86 / 25502617.150900%-0.172244-0.1294910.0228240.208791-0.024780
XSP21Jan22P458.00PUT458.00$3.23$1.43 / 406$1.47 / 306015418.183881%-0.111128-0.0961360.0169410.154979-0.015968
XSP21Jan22C457.00CALL457.00$13.95$14.79 / 10$16.62 / 100518.725118%0.905356-0.0866530.0150750.1379080.124129
XSP21Jan22C456.00CALL456.00$17.20$15.66 / 10$17.54 / 100019.044462%0.919994-0.0765660.0132970.1216450.125934
XSP21Jan22P456.00PUT456.00$4.40$1.22 / 357$1.26 / 55708318.848149%-0.080006-0.0754670.0132970.121645-0.011487
XSP21Jan22C454.00CALL454.00$18.82$17.45 / 10$19.39 / 100319.707974%0.944119-0.0582790.0100750.0921670.128800
XSP21Jan22C453.00CALL453.00$18.35 / 10$20.33 / 100020.033767%0.953839-0.0502080.0086530.0791590.129896
XSP21Jan22C452.00CALL452.00$16.72$19.27 / 10$21.27 / 1005320.379549%0.962169-0.0428970.0073650.0673770.130791
XSP21Jan22C451.00CALL451.00$24.71$20.18 / 10$22.21 / 100220.654095%0.969244-0.0363530.0062120.0568320.131505
XSP21Jan22P451.00PUT451.00$1.00$0.82 / 793$0.86 / 96103820.431986%-0.030756-0.0352650.0062120.056832-0.004409
XSP21Jan22C450.00CALL450.00$13.21$21.11 / 10$23.17 / 10011921.024856%0.975198-0.0305620.0051930.0475010.132058
XSP21Jan22C449.00CALL449.00$22.04 / 10$24.12 / 100021.326605%0.980164-0.0254950.0043000.0393400.132469
XSP21Jan22P449.00PUT449.00$1.03$0.70 / 1,060$0.74 / 1,060010221.041039%-0.019836-0.0244130.0043000.039340-0.002842
XSP21Jan22C448.00CALL448.00$21.36$22.98 / 10$25.08 / 100221.668218%0.984267-0.0211130.0035290.0322810.132756
XSP21Jan22C447.00CALL447.00$17.20$23.92 / 10$26.04 / 100021.976972%0.987627-0.0173640.0028690.0262430.132937
XSP21Jan22C446.00CALL446.00$29.66$24.87 / 10$27.01 / 100222.338976%0.990351-0.0141930.0023100.0211360.133026
XSP21Jan22C444.00CALL444.00$36.78$26.78 / 10$28.95 / 100623.025854%0.994284-0.0093410.0014570.0133260.132987
XSP21Jan22C443.00CALL443.00$31.35$27.74 / 10$29.92 / 100223.354718%0.995658-0.0075430.0011400.0104320.132882
XSP21Jan22C442.00CALL442.00$28.70 / 10$30.90 / 100023.703574%0.996731-0.0060850.0008840.0080870.132734
XSP21Jan22C441.00CALL441.00$17.15$29.67 / 10$31.87 / 100224.030670%0.997561-0.0049170.0006790.0062100.132552
XSP21Jan22C440.00CALL440.00$17.37$30.63 / 10$32.85 / 100124.331963%0.998197-0.0039910.0005160.0047220.132341
XSP21Jan22C439.00CALL439.00$31.61 / 10$33.84 / 100024.793435%0.998679-0.0032650.0003890.0035550.132109
XSP21Jan22P439.00PUT439.00$0.99$0.35 / 1,392$0.38 / 1,214010424.301983%-0.001321-0.0022070.0003890.003555-0.000189
XSP21Jan22C438.00CALL438.00$32.58 / 10$34.82 / 100025.113432%0.999041-0.0027010.0002900.0026500.131859
XSP21Jan22P438.00PUT438.00$1.45$0.33 / 1,425$0.36 / 1,4250524.664073%-0.000959-0.0016450.0002900.002650-0.000137
XSP21Jan22C437.00CALL437.00$33.56 / 10$35.81 / 100025.543292%0.999311-0.0022680.0002140.0019560.131597
XSP21Jan22P437.00PUT437.00$0.56$0.31 / 1,458$0.34 / 1,45803525.003385%-0.000689-0.0012140.0002140.001956-0.000099
XSP21Jan22C436.00CALL436.00$34.53 / 10$36.79 / 100025.818680%0.999509-0.0019390.0001560.0014300.131324
XSP21Jan22C435.00CALL435.00$31.68$35.51 / 10$37.79 / 100226.291659%0.999654-0.0016910.0001130.0010340.131043
XSP21Jan22C434.00CALL434.00$36.50 / 10$38.78 / 100026.756791%0.999758-0.0015060.0000810.0007410.130756
XSP21Jan22C433.00CALL433.00$41.00$37.48 / 10$39.76 / 100027.052598%0.999833-0.0013700.0000570.0005250.130466
XSP21Jan22P433.00PUT433.00$0.81$0.25 / 1,524$0.28 / 1,5240726.487705%-0.000167-0.0003260.0000570.000525-0.000024
XSP21Jan22C432.00CALL432.00$38.46 / 10$40.75 / 100027.411467%0.999885-0.0012700.0000400.0003680.130172
XSP21Jan22P432.00PUT432.00$0.33$0.24 / 799$0.26 / 79901526.817808%-0.000115-0.0002290.0000400.000368-0.000016
XSP21Jan22C431.00CALL431.00$27.50$39.45 / 10$41.75 / 100027.929423%0.999922-0.0011980.0000280.0002560.129876
XSP21Jan22P431.00PUT431.00$0.61$0.23 / 799$0.25 / 99902927.220974%-0.000078-0.0001590.0000280.000256-0.000011
XSP21Jan22C430.00CALL430.00$29.95$40.44 / 10$42.74 / 100228.354438%0.999948-0.0011460.0000190.0001760.129578
XSP21Jan22C429.00CALL429.00$41.42 / 10$43.73 / 100028.670462%0.999965-0.0011090.0000130.0001200.129279
XSP21Jan22C428.00CALL428.00$42.41 / 10$44.72 / 100029.069547%0.999977-0.0010820.0000090.0000800.128980
XSP21Jan22P428.00PUT428.00$0.48$0.19 / 1,591$0.22 / 1,416012928.257088%-0.000023-0.0000500.0000090.000080-0.000003
XSP21Jan22C427.00CALL427.00$43.40 / 10$45.72 / 100029.559920%0.999985-0.0010630.0000060.0000540.128679
XSP21Jan22P427.00PUT427.00$0.68$0.19 / 833$0.21 / 1,62405528.723175%-0.000015-0.0000330.0000060.000054-0.000002
XSP21Jan22C426.00CALL426.00$44.39 / 10$46.71 / 100029.940442%0.999990-0.0010490.0000040.0000350.128379
XSP21Jan22P426.00PUT426.00$0.30$0.18 / 833$0.20 / 1,33304629.064598%-0.000010-0.0000220.0000040.000035-0.000001
XSP21Jan22C425.00CALL425.00$47.48$45.38 / 10$47.71 / 100130.421233%0.999994-0.0010390.0000030.0000230.128078
XSP21Jan22P425.00PUT425.00$0.80$0.17 / 1,624$0.19 / 833024929.391075%-0.000006-0.0000140.0000030.000023-0.000001
XSP21Jan22C424.00CALL424.00$47.00$46.37 / 10$48.70 / 100130.779281%0.999996-0.0010310.0000020.0000150.127777
XSP21Jan22C423.00CALL423.00$47.37 / 10$49.70 / 100031.362366%0.999998-0.0010260.0000010.0000090.127476
XSP21Jan22C422.00CALL422.00$48.35 / 10$50.69 / 100031.582829%0.999999-0.0010210.0000010.0000060.127174
XSP21Jan22P422.00PUT422.00$0.58$0.15 / 1,050$0.17 / 1,250020730.557614%-0.000001-0.0000040.0000010.0000060.000000
XSP21Jan22C421.00CALL421.00$49.32 / 35$51.79 / 350032.994527%0.999999-0.0010170.0000010.0000040.126873
XSP21Jan22P421.00PUT421.00$0.35$0.14 / 1,657$0.16 / 8500830.826811%-0.000001-0.0000020.0000010.0000040.000000
XSP21Jan22C420.00CALL420.00$32.03$50.32 / 35$52.78 / 350333.468717%0.999999-0.0010140.0000010.0000020.126572
XSP21Jan22C419.00CALL419.00$51.31 / 35$53.77 / 350033.817828%1.000000-0.0010110.0000010.0000010.126271
XSP21Jan22P419.00PUT419.00$0.29$0.13 / 1,657$0.15 / 85002931.629689%-0.000001-0.0000010.0000010.0000010.000000
XSP21Jan22C418.00CALL418.00$52.31 / 35$54.76 / 350034.279465%1.000000-0.0010080.0000010.0000010.125969
XSP21Jan22P418.00PUT418.00$0.52$0.12 / 1,657$0.15 / 1,65701032.018758%-0.000001-0.0000010.0000010.0000010.000000
XSP21Jan22C417.00CALL417.00$53.31 / 35$55.76 / 350034.863557%1.000000-0.0010060.0000010.0000010.125668
XSP21Jan22P417.00PUT417.00$2.03$0.12 / 1,550$0.14 / 95001432.399419%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C416.00CALL416.00$54.30 / 35$56.75 / 350035.188882%1.000000-0.0010030.0000010.0000000.125367
XSP21Jan22P416.00PUT416.00$0.48$0.11 / 1,657$0.14 / 1,6570032.775813%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C415.00CALL415.00$54.81$55.30 / 35$57.75 / 350235.770832%1.000000-0.0010010.0000010.0000000.125065
XSP21Jan22P415.00PUT415.00$0.41$0.11 / 1,657$0.13 / 850017533.137151%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C414.00CALL414.00$56.30 / 35$58.74 / 350036.214239%1.000000-0.0009980.0000010.0000000.124764
XSP21Jan22P414.00PUT414.00$0.51$0.10 / 1,657$0.13 / 1,65707233.487595%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C413.00CALL413.00$57.29 / 35$59.73 / 350036.514795%1.000000-0.0009960.0000010.0000000.124462
XSP21Jan22P413.00PUT413.00$0.24$0.10 / 1,657$0.12 / 85004233.833011%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C412.00CALL412.00$58.29 / 35$60.73 / 350037.092160%1.000000-0.0009930.0000010.0000000.124161
XSP21Jan22P412.00PUT412.00$1.10$0.10 / 850$0.12 / 1,6570434.375255%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C411.00CALL411.00$59.29 / 35$61.72 / 350037.521473%1.000000-0.0009910.0000010.0000000.123860
XSP21Jan22P411.00PUT411.00$0.23$0.09 / 1,657$0.12 / 1,6570134.705735%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C410.00CALL410.00$49.52$60.28 / 35$62.72 / 350137.945353%1.000000-0.0009880.0000010.0000000.123558
XSP21Jan22P410.00PUT410.00$0.33$0.09 / 1,657$0.11 / 850038635.023487%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C409.00CALL409.00$61.28 / 35$63.71 / 350038.362697%1.000000-0.0009860.0000010.0000000.123257
XSP21Jan22P409.00PUT409.00$0.61$0.09 / 850$0.11 / 1,6570435.561765%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C408.00CALL408.00$60.33$62.28 / 35$64.71 / 350238.937081%1.000000-0.0009840.0000010.0000000.122956
XSP21Jan22P408.00PUT408.00$0.45$0.08 / 1,657$0.11 / 1,65702935.866691%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C407.00CALL407.00$63.27 / 35$65.71 / 350039.347400%1.000000-0.0009810.0000010.0000000.122654
XSP21Jan22P407.00PUT407.00$0.63$0.08 / 1,657$0.10 / 85001436.153552%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C406.00CALL406.00$64.27 / 35$66.70 / 350039.751404%1.000000-0.0009790.0000010.0000000.122353
XSP21Jan22P406.00PUT406.00$1.03$0.08 / 850$0.10 / 1,65701436.688723%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C405.00CALL405.00$65.29 / 35$67.68 / 350040.322920%1.000000-0.0009760.0000010.0000000.122052
XSP21Jan22P405.00PUT405.00$0.16$0.07 / 1,657$0.10 / 1,65703836.959226%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C404.00CALL404.00$66.29 / 35$68.67 / 350040.718358%1.000000-0.0009740.0000010.0000000.121750
XSP21Jan22P404.00PUT404.00$0.21$0.07 / 1,657$0.10 / 1,6570237.492208%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C403.00CALL403.00$67.28 / 35$69.67 / 350041.107187%1.000000-0.0009720.0000010.0000000.121449
XSP21Jan22P403.00PUT403.00$0.16$0.07 / 1,657$0.09 / 1,1500737.745411%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C402.00CALL402.00$68.28 / 35$70.67 / 350041.675412%1.000000-0.0009690.0000010.0000000.121147
XSP21Jan22P402.00PUT402.00$0.51$0.07 / 850$0.09 / 1,65701238.274710%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C401.00CALL401.00$69.28 / 35$71.67 / 350042.248018%1.000000-0.0009670.0000010.0000000.120846
XSP21Jan22P401.00PUT401.00$0.56$0.06 / 1,657$0.09 / 1,65701238.504939%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C400.00CALL400.00$64.10$70.28 / 35$72.66 / 350142.627292%1.000000-0.0009640.0000010.0000000.120545
XSP21Jan22P400.00PUT400.00$0.14$0.06 / 1,657$0.09 / 1,657011239.033730%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C399.00CALL399.00$71.27 / 35$73.66 / 350042.997145%1.000000-0.0009620.0000010.0000000.120243
XSP21Jan22P399.00PUT399.00$0.23$0.06 / 1,657$0.08 / 1,0500139.242181%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C398.00CALL398.00$72.27 / 35$74.66 / 3501943.563950%1.000000-0.0009600.0000010.0000000.119942
XSP21Jan22P398.00PUT398.00$0.11$0.06 / 1,657$0.08 / 1,6570439.766777%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C397.00CALL397.00$73.27 / 35$75.66 / 350044.135354%1.000000-0.0009570.0000010.0000000.119641
XSP21Jan22P397.00PUT397.00$0.49$0.06 / 1,550$0.08 / 1,65705140.294949%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C396.00CALL396.00$74.27 / 35$76.66 / 350044.705233%1.000000-0.0009550.0000010.0000000.119339
XSP21Jan22P396.00PUT396.00$0.06 / 850$0.08 / 1,6570040.822996%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C395.00CALL395.00$75.27 / 35$77.66 / 350045.275981%1.000000-0.0009520.0000010.0000000.119038
XSP21Jan22P395.00PUT395.00$0.20$0.05 / 1,657$0.08 / 1,657011,66140.997328%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C394.00CALL394.00$76.27 / 35$78.65 / 350045.631498%1.000000-0.0009500.0000010.0000000.118737
XSP21Jan22P394.00PUT394.00$0.05 / 1,657$0.08 / 1,6570041.524637%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C393.00CALL393.00$77.26 / 35$79.65 / 350045.983885%1.000000-0.0009470.0000010.0000000.118435
XSP21Jan22P393.00PUT393.00$0.05 / 1,657$0.07 / 1,2500041.666360%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C392.00CALL392.00$78.26 / 35$80.65 / 350046.550573%1.000000-0.0009450.0000010.0000000.118134
XSP21Jan22P392.00PUT392.00$1.22$0.05 / 1,657$0.07 / 1,6570242.188328%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C391.00CALL391.00$79.26 / 35$81.65 / 350047.118719%1.000000-0.0009430.0000010.0000000.117832
XSP21Jan22P391.00PUT391.00$0.63$0.05 / 1,450$0.07 / 1,65706642.715247%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C390.00CALL390.00$74.77$80.26 / 35$82.65 / 350147.688963%1.000000-0.0009400.0000010.0000000.117531
XSP21Jan22P390.00PUT390.00$0.12$0.05 / 850$0.07 / 1,65703043.238505%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C385.00CALL385.00$83.86$85.25 / 35$87.64 / 350150.061570%1.000000-0.0009280.0000010.0000000.116024
XSP21Jan22P385.00PUT385.00$0.10$0.04 / 1,150$0.06 / 1,657040844.970247%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C380.00CALL380.00$90.24 / 35$92.63 / 350052.377490%1.000000-0.0009160.0000010.0000000.114518
XSP21Jan22P380.00PUT380.00$0.09$0.03 / 1,657$0.05 / 1,657023146.480137%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C375.00CALL375.00$95.23 / 35$97.62 / 350054.637239%1.000000-0.0009040.0000010.0000000.113011
XSP21Jan22P375.00PUT375.00$0.19$0.02 / 1,657$0.04 / 1,550016947.672482%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C370.00CALL370.00$100.23 / 35$102.62 / 350057.505235%1.000000-0.0008920.0000010.0000000.111504
XSP21Jan22P370.00PUT370.00$0.45$0.02 / 1,250$0.04 / 1,65707350.223987%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C365.00CALL365.00$105.22 / 35$107.61 / 350059.697591%1.000000-0.0008800.0000010.0000000.109997
XSP21Jan22P365.00PUT365.00$0.19$0.01 / 1,657$0.03 / 1,55001450.828899%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C360.00CALL360.00$110.22 / 35$112.61 / 350062.597592%1.000000-0.0008680.0000010.0000000.108490
XSP21Jan22P360.00PUT360.00$0.05$0.01 / 1,657$0.03 / 1,65701253.348286%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C355.00CALL355.00$114.40$115.21 / 35$117.60 / 350464.706763%1.000000-0.0008560.0000010.0000000.106983
XSP21Jan22P355.00PUT355.00$0.58$0.03 / 1,65701,21758.039126%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C350.00CALL350.00$120.21 / 35$122.60 / 350067.642218%1.000000-0.0008440.0000010.0000000.105477
XSP21Jan22P350.00PUT350.00$0.07$0.02 / 1,55001,85158.478051%-0.0000010.0000000.0000010.0000000.000000