XSP.IN Option Chain

End of day data from January 12, 2022 for XSP.IN options expired on January 21, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.99 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP21Jan22P470.00PUT470.00$3.31$2.83 / 136$2.90 / 13619725713.024702%-0.397337-0.2054950.0361060.301708-0.052288
XSP21Jan22P462.00PUT462.00$1.61$1.25 / 506$1.30 / 5961808215.716421%-0.153884-0.1264730.0222030.185529-0.020164
XSP21Jan22P448.00PUT448.00$0.52$0.32 / 1,359$0.35 / 1,359170719.949632%-0.008620-0.0124890.0021910.018310-0.001125
XSP21Jan22P467.00PUT467.00$2.71$2.09 / 187$2.14 / 28716916014.091972%-0.293360-0.1834490.0322200.269233-0.038534
XSP21Jan22C477.00CALL477.00$1.62$1.89 / 170$1.94 / 17016514511.764546%0.346816-0.1975510.0345610.2888000.044237
XSP21Jan22P468.00PUT468.00$2.36$2.31 / 170$2.37 / 17015110713.745165%-0.326736-0.1922480.0337690.282181-0.042943
XSP21Jan22C473.00CALL473.00$3.49$3.87 / 119$3.93 / 1191238113.041889%0.491503-0.2135740.0373410.3120290.062524
XSP21Jan22C472.00CALL472.00$4.24$4.48 / 102$4.54 / 1021229313.389187%0.528838-0.2131080.0372520.3112840.067221
XSP21Jan22P472.00PUT472.00$4.02$3.49 / 119$3.55 / 1191209412.302872%-0.471162-0.2119440.0372520.311284-0.062090
XSP21Jan22P475.00PUT475.00$5.41$4.78 / 102$4.85 / 102638511.240374%-0.582389-0.2078070.0365510.305421-0.076934
XSP21Jan22C480.00CALL480.00$0.82$0.96 / 530$1.01 / 272446711.121197%0.250996-0.1703590.0298140.2491270.032068
XSP21Jan22P465.00PUT465.00$2.01$1.70 / 338$1.75 / 3382710814.751335%-0.231624-0.1625320.0285400.238485-0.030392
XSP21Jan22C470.00CALL470.00$5.69$5.07 / 10$6.63 / 10253,68714.130263%0.602663-0.2066540.0361060.3017080.076476
XSP21Jan22C500.00CALL500.00$0.02$0.01 / 1,657$0.04 / 1,6572410613.801727%0.006611-0.0099030.0017350.0144950.000850
XSP21Jan22P415.00PUT415.00$0.07$0.04 / 1,657$0.07 / 1,6572418132.079747%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P410.00PUT410.00$0.05$0.03 / 1,657$0.06 / 1,6572438633.943318%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C505.00CALL505.00$0.02$0.01 / 1,050$0.03 / 1,657233015.538623%0.001761-0.0030190.0005290.0044190.000227
XSP21Jan22P450.00PUT450.00$0.55$0.38 / 1,259$0.41 / 6462313719.286086%-0.014465-0.0195860.0034360.028715-0.001888
XSP21Jan22C475.00CALL475.00$2.74$2.78 / 119$2.84 / 1192220012.373629%0.417611-0.2089790.0365510.3054210.053200
XSP21Jan22C466.00CALL466.00$8.21$7.92 / 10$9.88 / 102276015.712608%0.738410-0.1746150.0304630.2545550.093326
XSP21Jan22P443.00PUT443.00$0.46$0.21 / 1,491$0.24 / 1,4912233221.574912%-0.002000-0.0033840.0005940.004960-0.000261
XSP21Jan22P490.00PUT490.00$17.52$15.85 / 35$18.33 / 3520110.441839%-0.943375-0.0596480.0106570.089049-0.126981
XSP21Jan22P464.00PUT464.00$1.60$1.53 / 497$1.58 / 2552011515.061015%-0.203617-0.1508900.0264930.221383-0.026704
XSP21Jan22C485.00CALL485.00$0.33$0.27 / 1,160$0.30 / 1,160178810.796253%0.129257-0.1126800.0197270.1648400.016550
XSP21Jan22P485.00PUT485.00$12.70$11.00 / 35$13.57 / 3517189.900871%-0.870743-0.1114840.0197270.164840-0.116323
XSP21Jan22P460.00PUT460.00$1.22$1.02 / 663$1.06 / 3401715716.315961%-0.112778-0.1020980.0179210.149753-0.014765
XSP21Jan22P480.00PUT480.00$8.94$6.78 / 10$9.18 / 1015709.422604%-0.749004-0.1691750.0298140.249127-0.099436
XSP21Jan22C478.00CALL478.00$1.47$1.53 / 304$1.58 / 2041516211.525934%0.313271-0.1896310.0331800.2772540.039982
XSP21Jan22P479.00PUT479.00$7.97$6.11 / 10$8.36 / 1014629.781108%-0.718731-0.1793130.0315840.263924-0.095313
XSP21Jan22P476.00PUT476.00$6.00$4.44 / 10$6.20 / 10141610.808697%-0.618318-0.2028830.0356950.298271-0.081753
XSP21Jan22P478.00PUT478.00$7.15$5.50 / 10$7.59 / 101321710.133694%-0.686729-0.1884530.0331800.277254-0.090974
XSP21Jan22P477.00PUT477.00$6.57$4.94 / 10$6.86 / 101310110.451368%-0.653184-0.1963750.0345610.288800-0.086445
XSP21Jan22P474.00PUT474.00$4.86$4.31 / 102$4.37 / 102131,15411.601172%-0.545679-0.2110130.0371050.310052-0.072023
XSP21Jan22P473.00PUT473.00$4.47$3.88 / 119$3.94 / 1191211911.957476%-0.508497-0.2124080.0373410.312029-0.067062
XSP21Jan22P471.00PUT471.00$3.61$3.15 / 119$3.20 / 119123612.664295%-0.434001-0.2096230.0368380.307819-0.057152
XSP21Jan22P469.00PUT469.00$3.01$2.56 / 153$2.62 / 1531219713.390717%-0.361484-0.1996560.0350750.293093-0.047539
XSP21Jan22P483.00PUT483.00$11.20$9.16 / 35$11.74 / 359897.567060%-0.828195-0.1350690.0238520.199311-0.110345
XSP21Jan22P466.00PUT466.00$1.75$1.89 / 221$1.94 / 43099614.445343%-0.261590-0.1734660.0304630.254555-0.034342
XSP21Jan22C482.00CALL482.00$0.56$0.58 / 729$0.62 / 37455810.854088%0.196179-0.1480110.0259070.2164830.025088
XSP21Jan22C481.00CALL481.00$1.09$0.75 / 629$0.79 / 32358410.961257%0.222598-0.1594530.0279080.2332000.028453
XSP21Jan22P482.00PUT482.00$9.10$8.29 / 35$10.88 / 3541368.385538%-0.803821-0.1468230.0259070.216483-0.106964
XSP21Jan22P481.00PUT481.00$9.08$7.80 / 2$10.05 / 1041559.936220%-0.777402-0.1582670.0279080.233200-0.103324
XSP21Jan22P463.00PUT463.00$1.70$1.39 / 289$1.43 / 28945015.399002%-0.177681-0.1387890.0243670.203612-0.023292
XSP21Jan22P458.00PUT458.00$1.07$0.84 / 425$0.87 / 425415416.937271%-0.080056-0.0793440.0139260.116366-0.010474
XSP21Jan22P454.00PUT454.00$0.83$0.56 / 1,093$0.60 / 1,093411118.139514%-0.036498-0.0426660.0074870.062562-0.004769
XSP21Jan22P447.00PUT447.00$0.41$0.29 / 1,392$0.32 / 1,114324620.225138%-0.006561-0.0098210.0017230.014398-0.000856
XSP21Jan22P437.00PUT437.00$0.21$0.14 / 1,533$0.16 / 1,53333523.658183%-0.000249-0.0004970.0000870.000728-0.000032
XSP21Jan22P420.00PUT420.00$0.12$0.05 / 1,657$0.08 / 1,657312,67130.045830%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C483.00CALL483.00$0.65$0.45 / 861$0.49 / 86123410.813725%0.171805-0.1362600.0238520.1993110.021980
XSP21Jan22P461.00PUT461.00$1.74$1.13 / 523$1.17 / 32322616.011730%-0.132255-0.1141720.0200420.167473-0.017322
XSP21Jan22P456.00PUT456.00$0.79$0.68 / 961$0.72 / 89328317.520034%-0.054983-0.0593300.0104120.087005-0.007189
XSP21Jan22P455.00PUT455.00$0.74$0.62 / 727$0.66 / 1,02721,80617.853611%-0.044991-0.0505610.0088730.074141-0.005880
XSP21Jan22P452.00PUT452.00$0.74$0.46 / 1,193$0.49 / 612217518.687726%-0.023394-0.0294930.0051750.043242-0.003055
XSP21Jan22C476.00CALL476.00$1.79$2.31 / 136$2.36 / 13616812.054899%0.381682-0.2040570.0356950.2982710.048655
XSP21Jan22C474.00CALL474.00$3.29$3.30 / 119$3.36 / 11913712.694887%0.454321-0.2121820.0371050.3100520.057836
XSP21Jan22C461.00CALL461.00$12.62$11.98 / 10$14.32 / 101217.700702%0.867745-0.1153090.0200420.1674730.108976
XSP21Jan22P459.00PUT459.00$1.47$0.92 / 762$0.96 / 49111,07016.614018%-0.095405-0.0904370.0158740.132641-0.012486
XSP21Jan22P445.00PUT445.00$0.36$0.25 / 1,458$0.28 / 1,45815320.954909%-0.003694-0.0058870.0010330.008629-0.000482
XSP21Jan22P442.00PUT442.00$0.27$0.20 / 782$0.22 / 9821921.926200%-0.001450-0.0025250.0004430.003701-0.000189
XSP21Jan22P440.00PUT440.00$0.22$0.17 / 1,558$0.20 / 1,558174522.659995%-0.000739-0.0013610.0002390.001995-0.000096
XSP21Jan22P436.00PUT436.00$0.27$0.13 / 1,657$0.15 / 1,15011,38523.989038%-0.000170-0.0003470.0000610.000509-0.000022
XSP21Jan22P375.00PUT375.00$0.02$0.02 / 1,050116948.637106%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P350.00PUT350.00$0.02$0.02 / 1,65711,85161.850809%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C510.00CALL510.00$0.02$0.03 / 1,657017418.382711%0.000398-0.0007690.0001350.0011260.000051
XSP21Jan22P510.00PUT510.00$35.83 / 35$38.22 / 350020.665884%-0.9996020.0004880.0001350.001126-0.139671
XSP21Jan22P505.00PUT505.00$36.53$30.83 / 35$33.23 / 350118.627780%-0.998239-0.0017740.0005290.004419-0.138126
XSP21Jan22P500.00PUT500.00$25.85 / 35$28.24 / 350016.444415%-0.993389-0.0086700.0017350.014495-0.136133
XSP21Jan22C495.00CALL495.00$0.02$0.03 / 1,657$0.06 / 1,65707112.516871%0.021027-0.0270030.0047290.0395200.002700
XSP21Jan22P495.00PUT495.00$26.78$20.87 / 35$23.26 / 350013.246190%-0.978973-0.0257820.0047290.039520-0.132913
XSP21Jan22C490.00CALL490.00$0.10$0.08 / 1,558$0.11 / 1,558013511.345685%0.056625-0.0608560.0106570.0890490.007262
XSP21Jan22C484.00CALL484.00$0.65$0.35 / 827$0.38 / 52701810.782906%0.149501-0.1244170.0217800.1819990.019135
XSP21Jan22P484.00PUT484.00$13.40$10.05 / 35$12.70 / 350526.575846%-0.850499-0.1232230.0217800.181999-0.113465
XSP21Jan22C479.00CALL479.00$0.78$1.22 / 464$1.27 / 23802911.307963%0.281269-0.1804940.0315840.2639240.035917
XSP21Jan22C471.00CALL471.00$1.40$5.14 / 102$5.20 / 10206113.781286%0.565999-0.2107840.0368380.3078190.071886
XSP21Jan22C469.00CALL469.00$3.33$5.74 / 10$7.40 / 1005414.509510%0.638516-0.2008130.0350750.2930930.080951
XSP21Jan22C468.00CALL468.00$4.03$6.44 / 10$8.21 / 1004214.916674%0.673264-0.1934020.0337690.2821810.085273
XSP21Jan22C467.00CALL467.00$6.56$7.17 / 10$9.03 / 1004315.307717%0.706640-0.1846000.0322200.2692330.089408
XSP21Jan22C465.00CALL465.00$8.22$8.69 / 10$10.74 / 1002016.095006%0.768376-0.1636780.0285400.2384850.097002
XSP21Jan22C464.00CALL464.00$6.71$9.49 / 10$11.62 / 10073016.511613%0.796383-0.1520340.0264930.2213830.100416
XSP21Jan22C463.00CALL463.00$17.67$10.30 / 10$12.51 / 1009016.900350%0.822319-0.1399300.0243670.2036120.103554
XSP21Jan22C462.00CALL462.00$14.90$11.13 / 10$13.41 / 100417.293700%0.846116-0.1276120.0222030.1855290.106409
XSP21Jan22C460.00CALL460.00$11.72$12.84 / 10$15.24 / 1005418.098934%0.887222-0.1032320.0179210.1497530.111259
XSP21Jan22C459.00CALL459.00$12.57$13.71 / 10$16.17 / 1003818.501385%0.904595-0.0915690.0158740.1326410.113264
XSP21Jan22C458.00CALL458.00$13.26$14.59 / 10$17.09 / 350218.851337%0.919944-0.0804740.0139260.1163660.115003
XSP21Jan22C457.00CALL457.00$13.95$15.52 / 35$18.05 / 100519.408866%0.933376-0.0700720.0121000.1011090.116489
XSP21Jan22P457.00PUT457.00$2.50$0.76 / 459$0.79 / 459011817.240959%-0.066624-0.0689450.0121000.101109-0.008713
XSP21Jan22C456.00CALL456.00$17.20$16.45 / 35$18.99 / 350019.877242%0.945017-0.0604550.0104120.0870050.117740
XSP21Jan22C455.00CALL455.00$16.61$17.38 / 35$19.92 / 3502120.283550%0.955009-0.0516830.0088730.0741410.118774
XSP21Jan22C454.00CALL454.00$18.82$18.26 / 35$20.80 / 350320.316767%0.963502-0.0437860.0074870.0625620.119611
XSP21Jan22C453.00CALL453.00$19.25 / 35$21.79 / 350021.041867%0.970650-0.0367670.0062560.0522720.120273
XSP21Jan22P453.00PUT453.00$1.29$0.51 / 1,127$0.54 / 1,078088318.415941%-0.029350-0.0356500.0062560.052272-0.003834
XSP21Jan22C452.00CALL452.00$16.72$20.20 / 35$22.74 / 3505321.472902%0.976606-0.0306070.0051750.0432420.120777
XSP21Jan22C451.00CALL451.00$24.71$21.18 / 35$23.72 / 350222.099745%0.981521-0.0252680.0042380.0354160.121146
XSP21Jan22P451.00PUT451.00$1.00$0.42 / 1,226$0.45 / 1,22603819.005151%-0.018479-0.0241560.0042380.035416-0.002413
XSP21Jan22C450.00CALL450.00$13.21$22.15 / 35$24.68 / 35011922.598446%0.985535-0.0206950.0034360.0287150.121397
XSP21Jan22C449.00CALL449.00$23.07 / 35$25.60 / 350022.705522%0.988781-0.0168270.0027580.0230470.121547
XSP21Jan22P449.00PUT449.00$1.03$0.35 / 1,326$0.38 / 1,326010219.634088%-0.011219-0.0157200.0027580.023047-0.001464
XSP21Jan22C448.00CALL448.00$21.36$24.06 / 35$26.59 / 350223.362346%0.991380-0.0135940.0021910.0183100.121612
XSP21Jan22C447.00CALL447.00$17.20$25.04 / 35$27.56 / 350023.878972%0.993439-0.0109230.0017230.0143980.121607
XSP21Jan22C446.00CALL446.00$29.66$25.99 / 35$28.56 / 350224.381285%0.995053-0.0087430.0013410.0112050.121544
XSP21Jan22P446.00PUT446.00$0.62$0.27 / 1,425$0.30 / 1,425011720.604322%-0.004947-0.0076430.0013410.011205-0.000645
XSP21Jan22C445.00CALL445.00$25.09$26.98 / 35$29.49 / 3501624.718923%0.996306-0.0069840.0010330.0086290.121433
XSP21Jan22C444.00CALL444.00$36.78$27.98 / 35$30.49 / 350625.433102%0.997269-0.0055810.0007870.0065770.121285
XSP21Jan22P444.00PUT444.00$1.24$0.23 / 1,491$0.26 / 1,49102121.279348%-0.002731-0.0044870.0007870.006577-0.000356
XSP21Jan22C443.00CALL443.00$31.35$28.94 / 35$31.45 / 350225.732961%0.998000-0.0044760.0005940.0049600.121106
XSP21Jan22C442.00CALL442.00$29.95 / 35$32.45 / 350026.488208%0.998550-0.0036150.0004430.0037010.120904
XSP21Jan22C441.00CALL441.00$17.15$30.94 / 35$33.43 / 350227.026128%0.998959-0.0029510.0003270.0027320.120683
XSP21Jan22P441.00PUT441.00$0.47$0.18 / 1,558$0.21 / 1,55802222.256705%-0.001041-0.0018640.0003270.002732-0.000136
XSP21Jan22C440.00CALL440.00$17.37$31.91 / 35$34.40 / 350127.382355%0.999261-0.0024460.0002390.0019950.120449
XSP21Jan22C439.00CALL439.00$32.89 / 35$35.43 / 350028.131701%0.999480-0.0020660.0001720.0014410.120203
XSP21Jan22P439.00PUT439.00$0.99$0.16 / 1,591$0.18 / 1,316010422.943361%-0.000520-0.0009830.0001720.001441-0.000068
XSP21Jan22C438.00CALL438.00$33.89 / 35$36.37 / 350028.457910%0.999638-0.0017830.0001230.0010300.119950
XSP21Jan22P438.00PUT438.00$1.45$0.15 / 1,433$0.17 / 1,6240523.309922%-0.000362-0.0007030.0001230.001030-0.000047
XSP21Jan22C437.00CALL437.00$34.88 / 35$37.36 / 350029.018134%0.999751-0.0015740.0000870.0007280.119691
XSP21Jan22C436.00CALL436.00$35.89 / 35$38.37 / 350029.826084%0.999830-0.0014220.0000610.0005090.119427
XSP21Jan22C435.00CALL435.00$31.68$36.87 / 35$39.34 / 350230.179650%0.999885-0.0013130.0000420.0003520.119160
XSP21Jan22P435.00PUT435.00$0.29$0.12 / 1,657$0.15 / 1,65705024.432159%-0.000115-0.0002400.0000420.000352-0.000015
XSP21Jan22C434.00CALL434.00$37.86 / 35$40.33 / 350030.719120%0.999924-0.0012340.0000290.0002400.118891
XSP21Jan22P434.00PUT434.00$0.31$0.11 / 1,657$0.14 / 1,657020324.721473%-0.000076-0.0001640.0000290.000240-0.000010
XSP21Jan22C433.00CALL433.00$41.00$38.85 / 35$41.37 / 350031.597647%0.999950-0.0011790.0000190.0001630.118621
XSP21Jan22P433.00PUT433.00$0.81$0.11 / 1,050$0.13 / 1,6570725.144513%-0.000050-0.0001110.0000190.000163-0.000007
XSP21Jan22C432.00CALL432.00$39.85 / 35$42.31 / 350031.851789%0.999967-0.0011390.0000130.0001090.118349
XSP21Jan22P432.00PUT432.00$0.33$0.10 / 1,657$0.13 / 1,65701525.556581%-0.000033-0.0000740.0000130.000109-0.000004
XSP21Jan22C431.00CALL431.00$27.50$40.85 / 35$43.31 / 350032.517506%0.999979-0.0011120.0000090.0000720.118077
XSP21Jan22P431.00PUT431.00$0.61$0.09 / 1,657$0.12 / 1,65702925.786313%-0.000021-0.0000490.0000090.000072-0.000003
XSP21Jan22C430.00CALL430.00$29.95$41.84 / 35$44.30 / 350233.037932%0.999986-0.0010920.0000060.0000470.117804
XSP21Jan22P430.00PUT430.00$0.22$0.09 / 1,657$0.11 / 1,150068426.168322%-0.000014-0.0000320.0000060.000047-0.000002
XSP21Jan22C429.00CALL429.00$42.84 / 35$45.29 / 350033.626243%0.999991-0.0010780.0000040.0000300.117530
XSP21Jan22P429.00PUT429.00$0.20$0.08 / 1,657$0.11 / 1,65702526.537288%-0.000009-0.0000210.0000040.000030-0.000001
XSP21Jan22C428.00CALL428.00$43.84 / 35$46.29 / 350034.289740%0.999995-0.0010680.0000020.0000190.117257
XSP21Jan22P428.00PUT428.00$0.48$0.08 / 1,657$0.10 / 850012926.894619%-0.000005-0.0000130.0000020.000019-0.000001
XSP21Jan22C427.00CALL427.00$44.83 / 35$47.28 / 350034.794434%0.999997-0.0010610.0000010.0000120.116983
XSP21Jan22P427.00PUT427.00$0.68$0.08 / 850$0.10 / 1,65705527.444455%-0.000003-0.0000080.0000010.0000120.000000
XSP21Jan22C426.00CALL426.00$45.83 / 35$48.28 / 350035.455638%0.999998-0.0010560.0000010.0000080.116709
XSP21Jan22P426.00PUT426.00$0.30$0.07 / 1,657$0.10 / 1,65704627.784769%-0.000002-0.0000050.0000010.0000080.000000
XSP21Jan22C425.00CALL425.00$47.48$46.83 / 35$49.27 / 350136.034512%0.999999-0.0010510.0000010.0000050.116435
XSP21Jan22P425.00PUT425.00$0.80$0.07 / 1,657$0.09 / 1,657024928.110263%-0.000001-0.0000030.0000010.0000050.000000
XSP21Jan22C424.00CALL424.00$47.00$47.83 / 35$50.27 / 350136.694569%0.999999-0.0010470.0000010.0000030.116161
XSP21Jan22P424.00PUT424.00$0.24$0.07 / 850$0.09 / 1,657010828.658036%-0.000001-0.0000020.0000010.0000030.000000
XSP21Jan22C423.00CALL423.00$48.82 / 35$51.26 / 350037.185827%1.000000-0.0010440.0000010.0000020.115887
XSP21Jan22P423.00PUT423.00$0.22$0.06 / 1,657$0.09 / 1,657012928.960058%-0.000001-0.0000010.0000010.0000020.000000
XSP21Jan22C422.00CALL422.00$49.82 / 35$52.26 / 350037.843276%1.000000-0.0010410.0000010.0000010.115614
XSP21Jan22P422.00PUT422.00$0.58$0.06 / 1,657$0.08 / 1,657020729.246534%-0.000001-0.0000010.0000010.0000010.000000
XSP21Jan22C421.00CALL421.00$50.82 / 35$53.25 / 350038.412047%1.000000-0.0010380.0000010.0000010.115340
XSP21Jan22P421.00PUT421.00$0.35$0.06 / 1,250$0.08 / 1,6570829.784240%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C420.00CALL420.00$32.03$51.86 / 35$54.25 / 350339.424005%1.000000-0.0010360.0000010.0000000.115066
XSP21Jan22C419.00CALL419.00$52.84 / 35$55.23 / 350039.725240%1.000000-0.0010330.0000010.0000000.114792
XSP21Jan22P419.00PUT419.00$0.29$0.05 / 1,657$0.07 / 95002930.285393%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C418.00CALL418.00$53.84 / 35$56.23 / 350040.382072%1.000000-0.0010310.0000010.0000000.114518
XSP21Jan22P418.00PUT418.00$0.52$0.05 / 1,657$0.07 / 1,65701030.815566%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C417.00CALL417.00$54.84 / 35$57.22 / 350040.945264%1.000000-0.0010280.0000010.0000000.114244
XSP21Jan22P417.00PUT417.00$2.03$0.05 / 1,350$0.07 / 1,65701431.348066%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C416.00CALL416.00$55.83 / 35$58.22 / 350041.503254%1.000000-0.0010260.0000010.0000000.113970
XSP21Jan22P416.00PUT416.00$0.48$0.04 / 1,657$0.07 / 1,6570031.551706%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C415.00CALL415.00$54.81$56.83 / 35$59.22 / 350242.163007%1.000000-0.0010230.0000010.0000000.113696
XSP21Jan22C414.00CALL414.00$57.83 / 35$60.22 / 350042.815290%1.000000-0.0010210.0000010.0000000.113422
XSP21Jan22P414.00PUT414.00$0.51$0.04 / 1,657$0.06 / 1,05007232.249478%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C413.00CALL413.00$58.83 / 35$61.22 / 350043.471974%1.000000-0.0010180.0000010.0000000.113148
XSP21Jan22P413.00PUT413.00$0.24$0.04 / 1,657$0.06 / 1,65704232.774179%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C412.00CALL412.00$59.83 / 35$62.21 / 350044.027707%1.000000-0.0010160.0000010.0000000.112874
XSP21Jan22P412.00PUT412.00$1.10$0.04 / 1,657$0.06 / 1,6570433.298900%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C411.00CALL411.00$60.82 / 35$63.21 / 350044.581239%1.000000-0.0010130.0000010.0000000.112600
XSP21Jan22P411.00PUT411.00$0.23$0.04 / 1,050$0.06 / 1,6570133.825166%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C410.00CALL410.00$49.52$61.82 / 35$64.21 / 350145.235416%1.000000-0.0010110.0000010.0000000.112326
XSP21Jan22C409.00CALL409.00$62.82 / 35$65.21 / 350045.890464%1.000000-0.0010080.0000010.0000000.112052
XSP21Jan22P409.00PUT409.00$0.61$0.03 / 1,657$0.06 / 1,6570434.464597%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C408.00CALL408.00$60.33$63.82 / 35$66.21 / 350246.546140%1.000000-0.0010060.0000010.0000000.111778
XSP21Jan22P408.00PUT408.00$0.45$0.03 / 1,657$0.06 / 1,65702934.987142%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C407.00CALL407.00$64.82 / 35$67.21 / 350047.200185%1.000000-0.0010040.0000010.0000000.111504
XSP21Jan22P407.00PUT407.00$0.63$0.03 / 1,657$0.05 / 1,05001435.052277%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C406.00CALL406.00$65.82 / 35$68.20 / 350047.749621%1.000000-0.0010010.0000010.0000000.111230
XSP21Jan22P406.00PUT406.00$1.03$0.03 / 1,657$0.05 / 1,55001435.571299%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C405.00CALL405.00$66.81 / 35$69.20 / 350048.296572%1.000000-0.0009990.0000010.0000000.110956
XSP21Jan22P405.00PUT405.00$0.16$0.03 / 1,657$0.05 / 1,65703836.090461%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C404.00CALL404.00$67.81 / 35$70.20 / 350048.949701%1.000000-0.0009960.0000010.0000000.110682
XSP21Jan22P404.00PUT404.00$0.21$0.03 / 1,350$0.05 / 1,6570236.611170%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C403.00CALL403.00$68.81 / 35$71.20 / 350049.605570%1.000000-0.0009940.0000010.0000000.110408
XSP21Jan22P403.00PUT403.00$0.16$0.02 / 1,657$0.05 / 1,6570736.601334%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C402.00CALL402.00$69.81 / 35$72.20 / 350050.261525%1.000000-0.0009910.0000010.0000000.110134
XSP21Jan22P402.00PUT402.00$0.51$0.02 / 1,657$0.05 / 1,65701237.118002%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C401.00CALL401.00$70.81 / 35$73.20 / 350050.922128%1.000000-0.0009890.0000010.0000000.109860
XSP21Jan22P401.00PUT401.00$0.56$0.02 / 1,657$0.05 / 1,65701237.633103%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C400.00CALL400.00$64.10$71.81 / 35$74.20 / 350151.578476%1.000000-0.0009860.0000010.0000000.109586
XSP21Jan22P400.00PUT400.00$0.14$0.02 / 1,657$0.04 / 850011237.543065%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C399.00CALL399.00$72.81 / 35$75.20 / 350052.237309%1.000000-0.0009840.0000010.0000000.109312
XSP21Jan22P399.00PUT399.00$0.23$0.02 / 1,657$0.04 / 1,2500138.053648%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C398.00CALL398.00$73.81 / 35$76.20 / 3501952.896850%1.000000-0.0009810.0000010.0000000.109038
XSP21Jan22P398.00PUT398.00$0.11$0.02 / 1,657$0.04 / 1,6570438.562783%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C397.00CALL397.00$74.81 / 35$77.20 / 350053.557119%1.000000-0.0009790.0000010.0000000.108764
XSP21Jan22P397.00PUT397.00$0.49$0.02 / 1,657$0.04 / 1,65705139.075050%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C396.00CALL396.00$75.80 / 35$78.19 / 350053.970983%1.000000-0.0009760.0000010.0000000.108490
XSP21Jan22P396.00PUT396.00$0.02 / 1,657$0.04 / 1,6570039.588924%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C395.00CALL395.00$76.80 / 35$79.19 / 350054.630418%1.000000-0.0009740.0000010.0000000.108217
XSP21Jan22P395.00PUT395.00$0.20$0.02 / 1,657$0.04 / 1,657011,66140.100656%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C394.00CALL394.00$77.80 / 35$80.19 / 350055.290644%1.000000-0.0009710.0000010.0000000.107943
XSP21Jan22P394.00PUT394.00$0.02 / 1,350$0.04 / 1,6570040.614341%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C393.00CALL393.00$78.80 / 35$81.19 / 350055.951685%1.000000-0.0009690.0000010.0000000.107669
XSP21Jan22P393.00PUT393.00$0.02 / 850$0.04 / 1,6570041.128899%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C392.00CALL392.00$79.80 / 35$82.19 / 350056.613566%1.000000-0.0009670.0000010.0000000.107395
XSP21Jan22P392.00PUT392.00$1.22$0.01 / 1,657$0.04 / 1,6570240.895285%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C391.00CALL391.00$80.80 / 35$83.19 / 350057.276311%1.000000-0.0009640.0000010.0000000.107121
XSP21Jan22P391.00PUT391.00$0.63$0.02 / 1$0.04 / 1,65706642.159641%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C390.00CALL390.00$74.77$81.80 / 35$84.19 / 350157.939945%1.000000-0.0009620.0000010.0000000.106847
XSP21Jan22P390.00PUT390.00$0.12$0.01 / 1,658$0.03 / 95003041.024360%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C385.00CALL385.00$83.86$86.80 / 35$89.19 / 350161.272287%1.000000-0.0009490.0000010.0000000.105477
XSP21Jan22P385.00PUT385.00$0.10$0.01 / 1,657$0.03 / 1,657040843.538680%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C380.00CALL380.00$91.79 / 35$94.18 / 350064.342155%1.000000-0.0009370.0000010.0000000.104107
XSP21Jan22P380.00PUT380.00$0.09$0.03 / 1,657023147.900172%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C375.00CALL375.00$96.79 / 35$99.18 / 350067.714314%1.000000-0.0009250.0000010.0000000.102737
XSP21Jan22C370.00CALL370.00$101.78 / 35$104.18 / 350070.958565%1.000000-0.0009120.0000010.0000000.101367
XSP21Jan22P370.00PUT370.00$0.45$0.02 / 1,65707351.222737%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C365.00CALL365.00$106.78 / 35$109.17 / 350074.218760%1.000000-0.0009000.0000010.0000000.099998
XSP21Jan22P365.00PUT365.00$0.19$0.02 / 1,65701453.836023%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C360.00CALL360.00$111.78 / 35$114.17 / 350077.672491%1.000000-0.0008880.0000010.0000000.098628
XSP21Jan22P360.00PUT360.00$0.05$0.02 / 1,65701256.478588%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C355.00CALL355.00$114.40$116.78 / 35$119.17 / 350481.160836%1.000000-0.0008750.0000010.0000000.097258
XSP21Jan22P355.00PUT355.00$0.58$0.02 / 1,65701,21759.150091%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C350.00CALL350.00$121.77 / 35$124.17 / 350084.500026%1.000000-0.0008630.0000010.0000000.095888