XSP.IN Option Chain

End of day data from January 13, 2022 for XSP.IN options expired on January 21, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP21Jan22P460.00PUT460.00$2.38$1.80 / 1$3.38 / 117914517.278601%-0.269775-0.1817760.0333100.241811-0.031402
XSP21Jan22C475.00CALL475.00$1.55$2.09 / 15017517818.545084%0.185846-0.1478360.0269780.1958500.021105
XSP21Jan22C473.00CALL473.00$2.65$0.39 / 150$2.67 / 15012019514.064230%0.243474-0.1730690.0315760.2292270.027623
XSP21Jan22P438.00PUT438.00$0.39$1.52 / 33114534.327445%-0.001780-0.0031400.0005750.004172-0.000206
XSP21Jan22C471.00CALL471.00$3.08$1.14 / 33$3.42 / 331106114.818151%0.309878-0.1949000.0355500.2580720.035120
XSP21Jan22P471.00PUT471.00$5.93$5.62 / 33$8.12 / 33862613.020967%-0.690122-0.1933770.0355500.258072-0.081014
XSP21Jan22P464.00PUT464.00$3.55$2.60 / 33$4.90 / 332711515.988956%-0.418032-0.2146140.0393550.285698-0.048780
XSP21Jan22C480.00CALL480.00$0.23$1.34 / 150256119.846961%0.083023-0.0843990.0154080.1118560.009446
XSP21Jan22P468.00PUT468.00$5.27$5.22 / 102$5.30 / 1022322814.191791%-0.577752-0.2148350.0394410.286320-0.067629
XSP21Jan22P440.00PUT440.00$0.48$1.60 / 332174533.050758%-0.003458-0.0057260.0010480.007607-0.000400
XSP21Jan22P430.00PUT430.00$0.24$1.32 / 332068439.835916%-0.000078-0.0001730.0000320.000230-0.000009
XSP21Jan22P470.00PUT470.00$6.28$5.09 / 33$7.54 / 331829913.511374%-0.654092-0.2022900.0371690.269827-0.076707
XSP21Jan22C470.00CALL470.00$2.67$1.58 / 33$3.87 / 33173,68615.226136%0.345908-0.2038100.0371690.2698270.039180
XSP21Jan22P466.00PUT466.00$4.83$3.32 / 33$5.62 / 33178815.217029%-0.498021-0.2191460.0402060.291877-0.058199
XSP21Jan22P450.00PUT450.00$0.59$2.24 / 331613126.964015%-0.049925-0.0567090.0103820.075368-0.005787
XSP21Jan22P457.00PUT457.00$2.31$0.86 / 33$2.76 / 11511817.564399%-0.178592-0.1436600.0263150.191036-0.020757
XSP21Jan22P445.00PUT445.00$0.86$0.33 / 150$1.01 / 150145222.001980%-0.014994-0.0208450.0038150.027697-0.001736
XSP21Jan22P465.00PUT465.00$4.43$2.94 / 33$5.25 / 331310415.608888%-0.457856-0.2179830.0399820.290251-0.053465
XSP21Jan22P472.00PUT472.00$6.48$6.21 / 33$8.75 / 331018212.551379%-0.724342-0.1830330.0336680.244414-0.085122
XSP21Jan22C455.00CALL455.00$13.79$11.79 / 33$14.31 / 33102121.057526%0.870066-0.1178440.0213130.1547200.097100
XSP21Jan22C495.00CALL495.00$0.02$1.12 / 3397130.412340%0.002327-0.0040140.0007330.0053220.000266
XSP21Jan22P458.00PUT458.00$2.46$2.14 / 221$2.19 / 221915617.969065%-0.206649-0.1570520.0287720.208867-0.024029
XSP21Jan22P463.00PUT463.00$1.26$2.26 / 33$4.54 / 3385016.245401%-0.378949-0.2091300.0383410.278339-0.044189
XSP21Jan22P425.00PUT425.00$0.08$1.28 / 33824943.747222%-0.000007-0.0000190.0000030.000025-0.000001
XSP21Jan22P459.00PUT459.00$2.20$1.23 / 33$3.54 / 3371,07117.696906%-0.237092-0.1698640.0311220.225933-0.027583
XSP21Jan22P453.00PUT453.00$1.32$0.20 / 150$2.52 / 150788319.492310%-0.091173-0.0902420.0165240.119959-0.010579
XSP21Jan22C482.00CALL482.00$0.30$1.24 / 3365521.028949%0.057023-0.0631780.0115350.0837400.006492
XSP21Jan22C478.00CALL478.00$1.28$1.54 / 150616419.043917%0.117229-0.1086390.0198310.1439610.013329
XSP21Jan22P469.00PUT469.00$3.94$5.70 / 102$5.77 / 102619513.739489%-0.616528-0.2095160.0384790.279339-0.072233
XSP21Jan22C465.00CALL465.00$5.02$4.35 / 33$6.59 / 3362017.094822%0.542144-0.2194860.0399820.2902510.061189
XSP21Jan22P462.00PUT462.00$2.60$1.98 / 33$3.89 / 1624515.972940%-0.340986-0.2016820.0369690.268376-0.039737
XSP21Jan22P420.00PUT420.00$0.07$1.24 / 33612,67147.582102%-0.000001-0.0000010.0000010.0000020.000000
XSP21Jan22P474.00PUT474.00$4.67$7.53 / 33$10.14 / 3351,15211.504538%-0.786502-0.1591960.0293280.212907-0.092639
XSP21Jan22C476.00CALL476.00$0.67$1.91 / 15046918.804585%0.160584-0.1346810.0245800.1784400.018244
XSP21Jan22C500.00CALL500.00$0.01$0.07 / 538620.205576%0.000480-0.0009440.0001730.0012520.000055
XSP21Jan22C490.00CALL490.00$0.03$0.30 / 1313519.418594%0.009305-0.0138090.0025220.0183100.001061
XSP21Jan22C477.00CALL477.00$0.59$1.73 / 150316218.987250%0.137722-0.1215350.0221830.1610360.015653
XSP21Jan22C474.00CALL474.00$1.08$0.06 / 150$2.37 / 15033813.666359%0.213498-0.1607280.0293280.2129070.024234
XSP21Jan22C469.00CALL469.00$3.54$2.39 / 1$4.31 / 3335416.124027%0.383472-0.2110320.0384790.2793390.043408
XSP21Jan22P455.00PUT455.00$1.60$0.47 / 150$2.79 / 3331,80518.849902%-0.129934-0.1163730.0213130.154720-0.015088
XSP21Jan22P434.00PUT434.00$0.11$0.61 / 150320330.001447%-0.000411-0.0008150.0001490.001083-0.000047
XSP21Jan22C485.00CALL485.00$0.20$0.89 / 128321.267302%0.030629-0.0382030.0069760.0506450.003490
XSP21Jan22C483.00CALL483.00$0.26$1.21 / 15023621.693025%0.046713-0.0539130.0098440.0714640.005320
XSP21Jan22C479.00CALL479.00$0.56$1.42 / 15022919.370424%0.099032-0.0962040.0175620.1274910.011264
XSP21Jan22C472.00CALL472.00$2.55$1.08 / 1$3.01 / 150221315.082703%0.275658-0.1845590.0336680.2444140.031258
XSP21Jan22C468.00CALL468.00$3.71$2.58 / 33$4.80 / 3324215.880870%0.422248-0.2163480.0394410.2863200.047765
XSP21Jan22C467.00CALL467.00$4.03$3.47 / 1$5.35 / 3324316.838175%0.461879-0.2195920.0400230.2905470.052211
XSP21Jan22P467.00PUT467.00$5.37$3.72 / 33$6.04 / 33230714.822805%-0.538121-0.2180820.0400230.290547-0.062936
XSP21Jan22P456.00PUT456.00$1.17$0.68 / 150$2.99 / 15028318.755132%-0.153010-0.1300020.0238110.172856-0.017776
XSP21Jan22P447.00PUT447.00$0.94$2.02 / 1224928.876451%-0.025017-0.0321970.0058940.042784-0.002897
XSP21Jan22P480.00PUT480.00$8.66$12.56 / 33$15.22 / 3315511.146731%-0.916977-0.0828480.0154080.111856-0.108906
XSP21Jan22P479.00PUT479.00$6.34$11.64 / 33$14.31 / 3316111.491945%-0.900968-0.0946550.0175620.127491-0.106842
XSP21Jan22P475.00PUT475.00$4.16$8.26 / 33$10.90 / 3315810.884655%-0.814154-0.1463000.0269780.195850-0.096015
XSP21Jan22C466.00CALL466.00$5.43$3.74 / 33$5.95 / 33178216.695215%0.501979-0.2206530.0402060.2918770.056702
XSP21Jan22C462.00CALL462.00$7.08$6.33 / 33$8.71 / 331418.294973%0.659014-0.2031750.0369690.2683760.074178
XSP21Jan22C461.00CALL461.00$7.78$7.11 / 33$9.45 / 331318.793587%0.695508-0.1939690.0352760.2560870.078205
XSP21Jan22P454.00PUT454.00$0.65$1.47 / 596$1.52 / 306111119.204439%-0.109345-0.1030420.0188700.136985-0.012692
XSP21Jan22P452.00PUT452.00$1.45$0.09 / 150$2.40 / 150117419.821519%-0.075311-0.0781630.0143110.103894-0.008735
XSP21Jan22P448.00PUT448.00$0.94$2.14 / 1117728.504010%-0.031816-0.0393290.0071990.052264-0.003686
XSP21Jan22P444.00PUT444.00$0.23$0.59 / 578$0.62 / 57812122.224132%-0.011426-0.0164830.0030170.021900-0.001322
XSP21Jan22P439.00PUT439.00$0.16$1.56 / 33110433.698659%-0.002495-0.0042660.0007810.005667-0.000288
XSP21Jan22P437.00PUT437.00$0.15$1.49 / 3313535.013277%-0.001255-0.0022840.0004180.003034-0.000145
XSP21Jan22P435.00PUT435.00$0.15$0.10 / 151$0.63 / 15015026.215088%-0.000603-0.0011640.0002130.001546-0.000070
XSP21Jan22C415.00CALL415.00$50.38$50.22 / 33$52.75 / 331243.304098%1.000000-0.0013420.0000010.0000000.102326
XSP21Jan22P400.00PUT400.00$0.04$0.87 / 1111259.562343%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C510.00CALL510.00$0.02$1.10 / 33017440.627169%0.000012-0.0000280.0000050.0000380.000001
XSP21Jan22P510.00PUT510.00$42.39 / 33$44.87 / 330023.657239%-0.9999880.0016200.0000050.000038-0.125748
XSP21Jan22C505.00CALL505.00$0.02$1.10 / 3302537.284178%0.000082-0.0001810.0000330.0002400.000009
XSP21Jan22P505.00PUT505.00$36.53$37.39 / 33$39.87 / 330121.654354%-0.9999180.0014520.0000330.000240-0.124508
XSP21Jan22P500.00PUT500.00$32.40 / 33$34.88 / 330019.536540%-0.9995200.0006720.0001730.001252-0.123229
XSP21Jan22P495.00PUT495.00$26.78$27.41 / 33$29.89 / 330017.495854%-0.997673-0.0024130.0007330.005322-0.121786
XSP21Jan22P490.00PUT490.00$17.52$22.42 / 33$24.91 / 330115.549407%-0.990695-0.0122250.0025220.018310-0.119757
XSP21Jan22P485.00PUT485.00$12.70$17.47 / 33$19.95 / 330111.623934%-0.969371-0.0366350.0069760.050645-0.116096
XSP21Jan22C484.00CALL484.00$0.65$1.19 / 3301822.400030%0.037973-0.0455890.0083250.0604330.004326
XSP21Jan22P484.00PUT484.00$13.40$16.49 / 33$18.97 / 3305211.855276%-0.962027-0.0440240.0083250.060433-0.115013
XSP21Jan22P483.00PUT483.00$11.20$15.45 / 33$18.06 / 330808.890878%-0.953287-0.0523510.0098440.071464-0.113773
XSP21Jan22P482.00PUT482.00$9.10$14.47 / 33$17.10 / 33013210.092936%-0.942977-0.0616190.0115350.083740-0.112354
XSP21Jan22C481.00CALL481.00$1.09$1.29 / 15008920.450326%0.069071-0.0733590.0133930.0972300.007861
XSP21Jan22P481.00PUT481.00$9.08$13.51 / 33$16.15 / 33015910.655220%-0.930929-0.0718040.0133930.097230-0.110738
XSP21Jan22P478.00PUT478.00$7.15$10.74 / 33$13.41 / 3302047.060582%-0.882771-0.1070940.0198310.143961-0.104531
XSP21Jan22P477.00PUT477.00$6.57$9.87 / 33$12.54 / 330889.189051%-0.862278-0.1199930.0221830.161036-0.101960
XSP21Jan22P476.00PUT476.00$6.00$9.05 / 33$11.70 / 3301710.189500%-0.839416-0.1331430.0245800.178440-0.099122
XSP21Jan22P473.00PUT473.00$4.47$6.84 / 33$9.42 / 33010712.027507%-0.756526-0.1715400.0315760.229227-0.089004
XSP21Jan22C464.00CALL464.00$6.71$6.11 / 102$6.18 / 102073017.559533%0.581968-0.2161140.0393550.2856980.065628
XSP21Jan22C463.00CALL463.00$17.67$5.64 / 33$7.99 / 3309017.912191%0.621051-0.2106260.0383410.2783390.069972
XSP21Jan22P461.00PUT461.00$1.74$2.81 / 170$2.87 / 17002716.952936%-0.304492-0.1924790.0352760.256087-0.035463
XSP21Jan22C460.00CALL460.00$11.72$7.79 / 33$10.22 / 3305419.078627%0.730225-0.1832630.0333100.2418110.082020
XSP21Jan22C459.00CALL459.00$12.57$8.56 / 33$11.00 / 3303819.474366%0.762908-0.1713470.0311220.2259330.085592
XSP21Jan22C458.00CALL458.00$13.26$9.34 / 33$11.81 / 330219.877898%0.793351-0.1585320.0287720.2088670.088899
XSP21Jan22C457.00CALL457.00$13.95$10.14 / 33$12.63 / 330520.270721%0.821408-0.1451370.0263150.1910360.091925
XSP21Jan22C456.00CALL456.00$17.20$10.96 / 33$13.46 / 330020.660677%0.846990-0.1314760.0238110.1728560.094660
XSP21Jan22C454.00CALL454.00$18.82$12.64 / 33$15.17 / 330321.461456%0.890655-0.1045100.0188700.1369850.099249
XSP21Jan22C453.00CALL453.00$13.50 / 33$16.04 / 330021.858455%0.908827-0.0917060.0165240.1199590.101116
XSP21Jan22C452.00CALL452.00$16.72$14.37 / 33$16.92 / 3305322.249779%0.924689-0.0796240.0143110.1038940.102713
XSP21Jan22C451.00CALL451.00$24.71$15.26 / 33$17.82 / 330222.696597%0.938384-0.0684090.0122580.0889860.104058
XSP21Jan22P451.00PUT451.00$1.00$0.04 / 150$2.23 / 15003820.119622%-0.061616-0.0669510.0122580.088986-0.007145
XSP21Jan22C450.00CALL450.00$13.21$16.15 / 33$18.72 / 33011923.095524%0.950075-0.0581630.0103820.0753680.105168
XSP21Jan22C449.00CALL449.00$17.06 / 33$19.63 / 330023.533761%0.959945-0.0489460.0086950.0631180.106067
XSP21Jan22P449.00PUT449.00$1.03$2.24 / 33010227.993635%-0.040055-0.0474950.0086950.063118-0.004642
XSP21Jan22C448.00CALL448.00$21.36$17.97 / 33$20.55 / 330223.962898%0.968184-0.0407770.0071990.0522640.106777
XSP21Jan22C447.00CALL447.00$17.20$18.90 / 33$21.48 / 330024.444553%0.974983-0.0336420.0058940.0427840.107319
XSP21Jan22C446.00CALL446.00$29.66$19.82 / 33$22.41 / 330224.862520%0.980531-0.0274990.0047690.0346240.107715
XSP21Jan22P446.00PUT446.00$0.62$1.07 / 150011724.180019%-0.019469-0.0260570.0047690.034624-0.002254
XSP21Jan22C445.00CALL445.00$25.09$20.76 / 33$23.35 / 3301625.341242%0.985006-0.0222840.0038150.0276970.107987
XSP21Jan22C444.00CALL444.00$36.78$21.71 / 33$24.30 / 330625.861566%0.988574-0.0179180.0030170.0219000.108154
XSP21Jan22C443.00CALL443.00$31.35$22.66 / 33$25.25 / 330226.357035%0.991385-0.0143130.0023570.0171140.108233
XSP21Jan22P443.00PUT443.00$0.46$1.74 / 33035431.150202%-0.008615-0.0128810.0023570.017114-0.000997
XSP21Jan22C442.00CALL442.00$23.61 / 33$26.20 / 330026.826238%0.993575-0.0113770.0018210.0132170.108240
XSP21Jan22P442.00PUT442.00$0.27$1.69 / 330931.780445%-0.006425-0.0099490.0018210.013217-0.000743
XSP21Jan22C441.00CALL441.00$17.15$24.57 / 33$27.16 / 330227.348465%0.995260-0.0090180.0013900.0100870.108188
XSP21Jan22P441.00PUT441.00$0.47$1.64 / 3302232.392498%-0.004740-0.0075930.0013900.010087-0.000548
XSP21Jan22C440.00CALL440.00$17.37$25.53 / 33$28.12 / 330127.849096%0.996542-0.0071480.0010480.0076070.108090
XSP21Jan22C439.00CALL439.00$26.50 / 33$29.08 / 330028.370721%0.997505-0.0056850.0007810.0056670.107955
XSP21Jan22C438.00CALL438.00$27.47 / 33$30.05 / 330028.917313%0.998220-0.0045560.0005750.0041720.107791
XSP21Jan22C437.00CALL437.00$28.44 / 33$31.02 / 330029.447603%0.998745-0.0036960.0004180.0030340.107605
XSP21Jan22C436.00CALL436.00$29.42 / 33$32.00 / 330030.054856%0.999125-0.0030500.0003000.0021790.107403
XSP21Jan22P436.00PUT436.00$0.27$1.46 / 3301,38435.688093%-0.000875-0.0016400.0003000.002179-0.000101
XSP21Jan22C435.00CALL435.00$31.68$30.40 / 33$32.97 / 330230.605803%0.999397-0.0025700.0002130.0015460.107187
XSP21Jan22C434.00CALL434.00$31.38 / 33$33.95 / 330031.190019%0.999589-0.0022180.0001490.0010830.106963
XSP21Jan22C433.00CALL433.00$41.00$32.36 / 33$34.93 / 330031.763582%0.999724-0.0019640.0001030.0007490.106732
XSP21Jan22P433.00PUT433.00$0.81$1.38 / 330737.723759%-0.000276-0.0005640.0001030.000749-0.000032
XSP21Jan22C432.00CALL432.00$33.34 / 33$35.91 / 330032.325864%0.999816-0.0017820.0000710.0005120.106496
XSP21Jan22P432.00PUT432.00$0.33$1.35 / 3301538.356912%-0.000184-0.0003860.0000710.000512-0.000021
XSP21Jan22C431.00CALL431.00$27.50$34.33 / 33$36.89 / 330032.934021%0.999879-0.0016530.0000480.0003450.106257
XSP21Jan22P431.00PUT431.00$0.61$1.33 / 3302939.059327%-0.000121-0.0002600.0000480.000345-0.000014
XSP21Jan22C430.00CALL430.00$29.95$35.32 / 33$37.88 / 330233.587011%0.999922-0.0015630.0000320.0002300.106015
XSP21Jan22C429.00CALL429.00$36.30 / 33$38.87 / 330034.177860%0.999950-0.0015010.0000210.0001510.105772
XSP21Jan22P429.00PUT429.00$0.20$1.30 / 3302540.525545%-0.000050-0.0001140.0000210.000151-0.000006
XSP21Jan22C428.00CALL428.00$37.29 / 33$39.85 / 330034.760263%0.999968-0.0014580.0000140.0000980.105528
XSP21Jan22P428.00PUT428.00$0.48$1.31 / 33012941.460714%-0.000032-0.0000740.0000140.000098-0.000004
XSP21Jan22C427.00CALL427.00$38.29 / 33$40.84 / 330035.457016%0.999980-0.0014280.0000090.0000630.105282
XSP21Jan22P427.00PUT427.00$0.68$1.30 / 3305542.226634%-0.000020-0.0000470.0000090.000063-0.000002
XSP21Jan22C426.00CALL426.00$39.28 / 33$41.83 / 330036.088122%0.999988-0.0014070.0000050.0000400.105037
XSP21Jan22P426.00PUT426.00$0.30$1.29 / 3304642.988770%-0.000012-0.0000300.0000050.000040-0.000001
XSP21Jan22C425.00CALL425.00$47.48$40.27 / 33$42.82 / 330136.714289%0.999993-0.0013930.0000030.0000250.104791
XSP21Jan22C424.00CALL424.00$47.00$41.26 / 33$43.81 / 330137.336613%0.999996-0.0013820.0000020.0000150.104544
XSP21Jan22P424.00PUT424.00$0.24$1.27 / 33010844.502086%-0.000004-0.0000120.0000020.000015-0.000001
XSP21Jan22C423.00CALL423.00$42.26 / 33$44.80 / 330038.017538%0.999997-0.0013740.0000010.0000090.104298
XSP21Jan22P423.00PUT423.00$0.22$1.27 / 33012945.343437%-0.000003-0.0000070.0000010.0000090.000000
XSP21Jan22C422.00CALL422.00$43.25 / 33$45.79 / 330038.628211%0.999998-0.0013680.0000010.0000060.104052
XSP21Jan22P422.00PUT422.00$0.58$0.14 / 1,550$0.16 / 1,550020730.503573%-0.000002-0.0000040.0000010.0000060.000000
XSP21Jan22C421.00CALL421.00$44.25 / 33$46.78 / 330039.303573%0.999999-0.0013630.0000010.0000030.103805
XSP21Jan22P421.00PUT421.00$0.35$1.25 / 330846.839205%-0.000001-0.0000020.0000010.0000030.000000
XSP21Jan22C420.00CALL420.00$32.03$45.24 / 33$47.78 / 330339.978124%0.999999-0.0013590.0000010.0000020.103559
XSP21Jan22C419.00CALL419.00$46.24 / 33$48.77 / 330040.646615%1.000000-0.0013550.0000010.0000010.103312
XSP21Jan22P419.00PUT419.00$0.29$1.24 / 3302948.417834%-0.000001-0.0000010.0000010.0000010.000000
XSP21Jan22C418.00CALL418.00$47.23 / 33$49.76 / 330041.241133%1.000000-0.0013520.0000010.0000010.103065
XSP21Jan22P418.00PUT418.00$0.52$1.23 / 3301049.155829%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C417.00CALL417.00$48.23 / 33$50.76 / 330041.980403%1.000000-0.0013480.0000010.0000000.102819
XSP21Jan22P417.00PUT417.00$2.03$1.23 / 3301449.989390%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C416.00CALL416.00$49.23 / 33$51.75 / 330042.644772%1.000000-0.0013450.0000010.0000000.102572
XSP21Jan22P416.00PUT416.00$0.48$0.92 / 10047.514830%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P415.00PUT415.00$0.07$0.92 / 1015748.310445%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C414.00CALL414.00$51.22 / 33$53.74 / 330043.962412%1.000000-0.0013380.0000010.0000000.102079
XSP21Jan22P414.00PUT414.00$0.51$0.43 / 15007242.153582%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C413.00CALL413.00$52.22 / 33$54.74 / 330044.698287%1.000000-0.0013350.0000010.0000000.101833
XSP21Jan22P413.00PUT413.00$0.24$0.43 / 15004242.866946%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C412.00CALL412.00$53.21 / 33$55.73 / 330045.271275%1.000000-0.0013320.0000010.0000000.101586
XSP21Jan22P412.00PUT412.00$1.10$0.43 / 1500443.580466%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C411.00CALL411.00$54.21 / 33$56.73 / 330046.005350%1.000000-0.0013290.0000010.0000000.101340
XSP21Jan22P411.00PUT411.00$0.23$0.08 / 1,657$0.11 / 1,6570135.121751%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C410.00CALL410.00$49.52$55.21 / 33$57.72 / 330146.656001%1.000000-0.0013250.0000010.0000000.101093
XSP21Jan22P410.00PUT410.00$0.05$1.20 / 33038555.496037%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C409.00CALL409.00$56.21 / 33$58.72 / 330047.389726%1.000000-0.0013220.0000010.0000000.100846
XSP21Jan22P409.00PUT409.00$0.61$1.19 / 330456.215922%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C408.00CALL408.00$60.33$57.20 / 33$59.71 / 330247.951308%1.000000-0.0013190.0000010.0000000.100600
XSP21Jan22P408.00PUT408.00$0.45$1.19 / 3302957.043503%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C407.00CALL407.00$58.20 / 33$60.71 / 330048.683873%1.000000-0.0013160.0000010.0000000.100353
XSP21Jan22P407.00PUT407.00$0.63$0.41 / 15001446.757928%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C406.00CALL406.00$59.20 / 33$61.71 / 330049.416828%1.000000-0.0013130.0000010.0000000.100107
XSP21Jan22P406.00PUT406.00$1.03$0.89 / 101455.080841%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C405.00CALL405.00$60.19 / 33$62.70 / 330049.970210%1.000000-0.0013090.0000010.0000000.099860
XSP21Jan22P405.00PUT405.00$0.16$0.40 / 15003847.972620%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C404.00CALL404.00$61.19 / 33$63.70 / 330050.704014%1.000000-0.0013060.0000010.0000000.099614
XSP21Jan22P404.00PUT404.00$0.21$0.88 / 10256.532843%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C403.00CALL403.00$62.19 / 33$64.69 / 330051.342982%1.000000-0.0013030.0000010.0000000.099367
XSP21Jan22P403.00PUT403.00$0.16$0.88 / 10757.323951%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C402.00CALL402.00$63.19 / 33$65.69 / 330052.074487%1.000000-0.0013000.0000010.0000000.099120
XSP21Jan22P402.00PUT402.00$0.51$0.87 / 101257.981305%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C401.00CALL401.00$64.19 / 33$66.69 / 330052.806525%1.000000-0.0012960.0000010.0000000.098874
XSP21Jan22P401.00PUT401.00$0.56$0.87 / 101258.771462%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C400.00CALL400.00$64.10$65.18 / 33$67.68 / 330153.345720%1.000000-0.0012930.0000010.0000000.098627
XSP21Jan22C399.00CALL399.00$66.19 / 33$68.67 / 330054.076964%1.000000-0.0012900.0000010.0000000.098381
XSP21Jan22P399.00PUT399.00$0.23$0.87 / 10160.353902%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C398.00CALL398.00$67.19 / 33$69.67 / 3301954.808818%1.000000-0.0012870.0000010.0000000.098134
XSP21Jan22P398.00PUT398.00$0.11$0.01 / 1$0.87 / 10453.817739%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C397.00CALL397.00$68.19 / 33$70.66 / 330055.440782%1.000000-0.0012830.0000010.0000000.097888
XSP21Jan22P397.00PUT397.00$0.49$0.04 / 27$0.86 / 105154.751473%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C396.00CALL396.00$69.19 / 33$71.66 / 330056.173524%1.000000-0.0012800.0000010.0000000.097641
XSP21Jan22P396.00PUT396.00$0.86 / 10062.586537%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C395.00CALL395.00$70.18 / 33$72.66 / 330056.804876%1.000000-0.0012770.0000010.0000000.097394
XSP21Jan22P395.00PUT395.00$0.20$0.86 / 1011,66163.379362%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C394.00CALL394.00$71.18 / 33$73.66 / 330057.533820%1.000000-0.0012740.0000010.0000000.097148
XSP21Jan22P394.00PUT394.00$0.86 / 10064.172849%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C393.00CALL393.00$72.18 / 33$74.66 / 330058.267879%1.000000-0.0012700.0000010.0000000.096901
XSP21Jan22P393.00PUT393.00$0.86 / 10064.969320%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C392.00CALL392.00$73.18 / 33$75.66 / 330059.002348%1.000000-0.0012670.0000010.0000000.096655
XSP21Jan22P392.00PUT392.00$1.22$0.85 / 10265.609600%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C391.00CALL391.00$74.18 / 33$76.65 / 330059.629714%1.000000-0.0012640.0000010.0000000.096408
XSP21Jan22P391.00PUT391.00$0.63$0.04 / 1,550$0.06 / 1,65706643.763335%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C390.00CALL390.00$74.77$75.18 / 33$77.65 / 330160.362430%1.000000-0.0012610.0000010.0000000.096162
XSP21Jan22P390.00PUT390.00$0.12$0.01 / 1$0.85 / 103059.385051%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C385.00CALL385.00$83.86$80.17 / 33$82.65 / 330163.936647%1.000000-0.0012450.0000010.0000000.094929
XSP21Jan22P385.00PUT385.00$0.10$0.84 / 1040871.024274%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C380.00CALL380.00$85.16 / 33$87.64 / 330067.400765%1.000000-0.0012280.0000010.0000000.093696
XSP21Jan22P380.00PUT380.00$0.09$0.84 / 1023175.028000%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C375.00CALL375.00$90.15 / 33$92.63 / 330070.868118%1.000000-0.0012120.0000010.0000000.092463
XSP21Jan22P375.00PUT375.00$0.02$0.02 / 1,350$0.04 / 1,657016950.340959%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C370.00CALL370.00$95.14 / 33$97.62 / 330074.339819%1.000000-0.0011960.0000010.0000000.091230
XSP21Jan22P370.00PUT370.00$0.45$0.82 / 107382.750680%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C365.00CALL365.00$100.14 / 33$102.62 / 330078.101553%1.000000-0.0011800.0000010.0000000.089997
XSP21Jan22P365.00PUT365.00$0.19$0.82 / 101486.829657%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C360.00CALL360.00$105.14 / 33$107.62 / 330081.897402%1.000000-0.0011640.0000010.0000000.088765
XSP21Jan22P360.00PUT360.00$0.05$0.81 / 101290.743815%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C355.00CALL355.00$114.40$110.13 / 33$112.61 / 330485.425401%1.000000-0.0011480.0000010.0000000.087532
XSP21Jan22P355.00PUT355.00$0.58$0.81 / 101,21794.886980%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C350.00CALL350.00$115.13 / 33$117.61 / 330089.287245%1.000000-0.0011310.0000010.0000000.086299
XSP21Jan22P350.00PUT350.00$0.02$0.11 / 201,85274.368714%-0.0000010.0000000.0000010.0000000.000000