XSP.IN Option Chain

End of day data from January 14, 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
XSP21Jan22P449.00PUT449.00$0.58$0.53 / 744$0.57 / 1,06022110219.145931%-0.031108-0.0415900.0073800.048402-0.003205
XSP21Jan22P440.00PUT440.00$0.27$0.20 / 1,491$0.23 / 1,49120974521.901130%-0.002128-0.0039800.0007060.004631-0.000219
XSP21Jan22P452.00PUT452.00$1.70$0.75 / 642$0.79 / 44215517418.270250%-0.062032-0.0725100.0128690.084402-0.006396
XSP21Jan22C464.00CALL464.00$4.88$5.35 / 85$5.43 / 8511573015.083806%0.599476-0.2303570.0406780.2667880.060161
XSP21Jan22P467.00PUT467.00$4.21$4.11 / 119$4.18 / 11910630813.716778%-0.525634-0.2356200.0419030.274826-0.054630
XSP21Jan22C465.00CALL465.00$4.70$4.70 / 102$4.77 / 102772514.750057%0.558171-0.2351780.0415430.2724620.056065
XSP21Jan22C480.00CALL480.00$0.11$0.10 / 1,458$0.13 / 848537010.985737%0.079003-0.0875600.0155000.1016570.008000
XSP21Jan22C475.00CALL475.00$0.53$0.53 / 729$0.58 / 7293617211.439327%0.184618-0.1585700.0280590.1840280.018660
XSP21Jan22C473.00CALL473.00$0.95$0.96 / 272$1.01 / 2723531411.944608%0.244837-0.1869610.0330760.2169320.024723
XSP21Jan22C470.00CALL470.00$2.00$1.99 / 153$2.05 / 153343,69212.919549%0.352506-0.2210250.0390860.2563520.035536
XSP21Jan22C466.00CALL466.00$4.15$4.07 / 119$4.15 / 1193378114.392922%0.516314-0.2374430.0419550.2751640.051904
XSP21Jan22P465.00PUT465.00$3.33$3.32 / 119$3.39 / 1193310514.426331%-0.441829-0.2337130.0415430.272462-0.045850
XSP21Jan22P460.00PUT460.00$1.93$1.90 / 304$1.96 / 2043030715.994421%-0.249233-0.1880200.0333920.219007-0.025784
XSP21Jan22P447.00PUT447.00$0.45$0.42 / 1,193$0.46 / 1,1932325019.720124%-0.018587-0.0269880.0047880.031406-0.001914
XSP21Jan22C510.00CALL510.00$0.01$0.02 / 1,6572117422.771654%0.000006-0.0000160.0000030.0000180.000001
XSP21Jan22P445.00PUT445.00$0.45$0.33 / 1,292$0.37 / 1,063195620.257884%-0.010613-0.0166540.0029550.019378-0.001092
XSP21Jan22C490.00CALL490.00$0.03$0.03 / 1,6571813514.147889%0.007681-0.0125690.0022260.0145990.000780
XSP21Jan22C463.00CALL463.00$5.30$5.40 / 10$6.75 / 10149015.402356%0.639781-0.2231220.0393850.2583120.064147
XSP21Jan22P434.00PUT434.00$0.17$0.11 / 1,624$0.14 / 1,0331320623.891961%-0.000206-0.0004620.0000820.000538-0.000021
XSP21Jan22C478.00CALL478.00$0.21$0.20 / 929$0.24 / 1,2261216911.071882%0.113737-0.1145220.0202700.1329420.011510
XSP21Jan22C468.00CALL468.00$2.65$2.94 / 119$3.01 / 119124213.653662%0.432789-0.2341510.0413930.2714770.043572
XSP21Jan22P478.00PUT478.00$11.80$10.71 / 10$12.97 / 10112049.943908%-0.886263-0.1130160.0202700.132942-0.093255
XSP21Jan22P430.00PUT430.00$0.20$0.08 / 1,657$0.11 / 1,5501168425.457723%-0.000033-0.0000840.0000150.000097-0.000003
XSP21Jan22P457.00PUT457.00$2.86$1.35 / 272$1.40 / 2721012316.886376%-0.159134-0.1437320.0255180.167365-0.016439
XSP21Jan22C455.00CALL455.00$11.97$11.52 / 10$13.40 / 10101617.888668%0.887488-0.1147430.0201140.1319190.088110
XSP21Jan22P454.00PUT454.00$2.10$0.95 / 357$1.00 / 6961011117.743537%-0.093208-0.0988260.0175410.115048-0.009617
XSP21Jan22P390.00PUT390.00$0.06$0.02 / 1,657$0.05 / 1,657103045.425898%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P472.00PUT472.00$8.74$6.05 / 10$7.73 / 10918111.819365%-0.721384-0.1983260.0353450.231816-0.075330
XSP21Jan22P455.00PUT455.00$1.11$1.07 / 323$1.12 / 52391,80517.469515%-0.112512-0.1133100.0201140.131919-0.011613
XSP21Jan22C467.00CALL467.00$2.15$3.49 / 119$3.56 / 11984214.037802%0.474366-0.2370920.0419030.2748260.047723
XSP21Jan22P420.00PUT420.00$0.15$0.05 / 1,657$0.08 / 1,657812,67430.220145%-0.0000010.0000000.0000010.0000010.000000
XSP21Jan22C471.00CALL471.00$1.46$1.59 / 187$1.65 / 187714112.567543%0.314594-0.2112820.0373690.2450890.031732
XSP21Jan22P461.00PUT461.00$2.34$2.13 / 187$2.19 / 18772715.693979%-0.284227-0.2009140.0356870.234057-0.029420
XSP21Jan22P459.00PUT459.00$1.87$1.70 / 221$1.76 / 32171,07616.319599%-0.216605-0.1739320.0308870.202574-0.022397
XSP21Jan22C481.00CALL481.00$0.14$0.08 / 782$0.10 / 78268911.135195%0.065020-0.0754040.0133490.0875480.006586
XSP21Jan22P458.00PUT458.00$1.73$1.51 / 355$1.57 / 255616216.592759%-0.186532-0.1590400.0282390.185209-0.019278
XSP21Jan22C472.00CALL472.00$1.21$1.25 / 221$1.31 / 430521512.263771%0.278616-0.1998130.0353450.2318160.028119
XSP21Jan22P468.00PUT468.00$4.50$4.56 / 102$4.63 / 102521913.333186%-0.567211-0.2326770.0413930.271477-0.059001
XSP21Jan22P462.00PUT462.00$4.52$2.38 / 170$2.45 / 170524715.387586%-0.321328-0.2122410.0377050.247290-0.033280
XSP21Jan22C452.00CALL452.00$11.64$14.12 / 10$16.15 / 1055318.787561%0.937968-0.0739340.0128690.0844020.092670
XSP21Jan22C477.00CALL477.00$0.23$0.28 / 861$0.32 / 1,093416411.139693%0.134772-0.1289730.0228260.1497060.013633
XSP21Jan22P477.00PUT477.00$10.80$9.81 / 10$12.03 / 1048810.253967%-0.865228-0.1274700.0228260.149706-0.090912
XSP21Jan22P469.00PUT469.00$8.51$4.42 / 10$5.75 / 10419512.920446%-0.607970-0.2272550.0404430.265246-0.063297
XSP21Jan22P464.00PUT464.00$3.34$2.97 / 136$3.04 / 136410114.735572%-0.400524-0.2288950.0406780.266788-0.041535
XSP21Jan22P463.00PUT463.00$4.08$2.66 / 136$2.73 / 13645115.064037%-0.360219-0.2216640.0393850.258312-0.037330
XSP21Jan22P451.00PUT451.00$1.66$0.67 / 476$0.71 / 67643818.580957%-0.049817-0.0609900.0108240.070988-0.005135
XSP21Jan22P450.00PUT450.00$1.37$0.59 / 994$0.63 / 510411618.815136%-0.039581-0.0506760.0089930.058979-0.004079
XSP21Jan22P448.00PUT448.00$1.20$0.47 / 1,127$0.51 / 878417619.416756%-0.024181-0.0337120.0059820.039233-0.002490
XSP21Jan22C355.00CALL355.00$108.70$110.10 / 36$112.57 / 364468.616684%1.000000-0.0011180.0000010.0000000.077806
XSP21Jan22P479.00PUT479.00$15.38$11.63 / 10$13.94 / 103619.626373%-0.904810-0.0991410.0178160.116847-0.095348
XSP21Jan22C474.00CALL474.00$0.86$0.72 / 423$0.77 / 42333711.669895%0.213460-0.1730900.0306260.2008600.021565
XSP21Jan22P471.00PUT471.00$6.16$5.46 / 10$7.01 / 1039912.179959%-0.685406-0.2097980.0373690.245089-0.071498
XSP21Jan22P470.00PUT470.00$7.77$4.92 / 10$6.35 / 10329012.551513%-0.647494-0.2195440.0390860.256352-0.067475
XSP21Jan22C469.00CALL469.00$2.45$2.44 / 136$2.51 / 13635713.292223%0.392030-0.2287330.0404430.2652460.039495
XSP21Jan22P466.00PUT466.00$3.72$3.69 / 119$3.77 / 11939914.072198%-0.483686-0.2359750.0419550.275164-0.050231
XSP21Jan22C445.00CALL445.00$19.72$20.58 / 10$22.83 / 1031621.023168%0.989387-0.0180560.0029550.0193780.096440
XSP21Jan22P436.00PUT436.00$0.40$0.14 / 916$0.17 / 1,59131,38423.376231%-0.000472-0.0010000.0001770.001163-0.000049
XSP21Jan22C425.00CALL425.00$41.12$40.26 / 10$42.64 / 103130.855544%0.999997-0.0013460.0000010.0000080.093148
XSP21Jan22C495.00CALL495.00$0.02$0.02 / 1,65727115.888311%0.001739-0.0033180.0005880.0038540.000177
XSP21Jan22C485.00CALL485.00$0.19$0.02 / 1,657$0.05 / 1,65728311.802102%0.027405-0.0375150.0066420.0435650.002779
XSP21Jan22C483.00CALL483.00$0.21$0.04 / 1,657$0.07 / 1,65723511.435879%0.042936-0.0542560.0096060.0630010.004352
XSP21Jan22P480.00PUT480.00$14.57$12.47 / 36$15.10 / 3625510.243961%-0.920997-0.0860480.0155000.101657-0.097203
XSP21Jan22P476.00PUT476.00$11.15$8.95 / 10$11.10 / 1021710.511421%-0.841615-0.1422540.0254400.166849-0.088311
XSP21Jan22P456.00PUT456.00$1.28$1.20 / 406$1.25 / 30628317.167957%-0.134465-0.1283760.0227900.149471-0.013885
XSP21Jan22C408.00CALL408.00$55.85$57.14 / 36$59.61 / 362238.769996%1.000000-0.0012850.0000010.0000000.089422
XSP21Jan22C500.00CALL500.00$0.01$0.02 / 1,65718618.235843%0.000319-0.0006950.0001230.0008080.000032
XSP21Jan22P482.00PUT482.00$16.38$14.46 / 36$16.87 / 36113211.901651%-0.946939-0.0627650.0113810.074641-0.100265
XSP21Jan22C476.00CALL476.00$0.40$0.39 / 476$0.43 / 92817311.266299%0.158385-0.1437540.0254400.1668490.016015
XSP21Jan22C461.00CALL461.00$6.52$6.79 / 10$8.29 / 101416.057303%0.715773-0.2023660.0356870.2340570.071619
XSP21Jan22C460.00CALL460.00$8.39$7.52 / 10$9.10 / 1015416.374107%0.750767-0.1894690.0333920.2190070.075036
XSP21Jan22P443.00PUT443.00$0.31$0.27 / 1,392$0.30 / 714135420.885682%-0.005785-0.0097660.0017330.011363-0.000595
XSP21Jan22C442.00CALL442.00$22.49$23.46 / 10$25.76 / 101022.118875%0.995804-0.0087280.0013010.0085350.096443
XSP21Jan22P442.00PUT442.00$0.54$0.24 / 1,425$0.28 / 1,4251921.237496%-0.004196-0.0073360.0013010.008535-0.000432
XSP21Jan22P432.00PUT432.00$0.26$0.10 / 1,450$0.13 / 1,65711524.882728%-0.000085-0.0002020.0000360.000235-0.000009
XSP21Jan22P404.00PUT404.00$0.09$0.03 / 1,657$0.06 / 1,6571238.292432%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P510.00PUT510.00$42.43 / 36$44.90 / 360028.328111%-0.9999940.0015910.0000030.000018-0.111777
XSP21Jan22C505.00CALL505.00$0.02$0.02 / 1,65702520.528772%0.000047-0.0001160.0000210.0001350.000005
XSP21Jan22P505.00PUT505.00$36.53$37.43 / 36$39.90 / 360125.648989%-0.9999530.0014750.0000210.000135-0.110677
XSP21Jan22P500.00PUT500.00$32.43 / 36$34.91 / 360030.096558%-0.9996810.0008800.0001230.000808-0.109554
XSP21Jan22P495.00PUT495.00$26.78$27.44 / 36$29.91 / 360017.110917%-0.998261-0.0017580.0005880.003854-0.108314
XSP21Jan22P490.00PUT490.00$17.52$22.45 / 36$24.92 / 360115.007789%-0.992319-0.0110250.0022260.014599-0.106615
XSP21Jan22P485.00PUT485.00$12.70$17.47 / 36$19.94 / 360110.799456%-0.972595-0.0359870.0066420.043565-0.103520
XSP21Jan22C484.00CALL484.00$0.65$0.03 / 1,657$0.06 / 1,65701811.660772%0.034449-0.0453390.0080280.0526500.003492
XSP21Jan22P484.00PUT484.00$13.40$16.48 / 36$18.94 / 360528.373847%-0.965551-0.0438150.0080280.052650-0.102587
XSP21Jan22P483.00PUT483.00$11.20$15.49 / 36$17.95 / 360809.408775%-0.957064-0.0527340.0096060.063001-0.101509
XSP21Jan22C482.00CALL482.00$0.30$0.05 / 1,591$0.08 / 1,01605511.145240%0.053061-0.0642830.0113810.0746410.005376
XSP21Jan22P481.00PUT481.00$9.08$13.45 / 36$16.06 / 36015910.048031%-0.934980-0.0738880.0133490.087548-0.098836
XSP21Jan22C479.00CALL479.00$0.56$0.14 / 1,359$0.18 / 1,35903011.022530%0.095190-0.1006510.0178160.1168470.009636
XSP21Jan22P475.00PUT475.00$4.16$8.15 / 10$10.20 / 1005810.844264%-0.815382-0.1570730.0280590.184028-0.085447
XSP21Jan22P474.00PUT474.00$4.67$7.39 / 10$9.33 / 1001,15111.132309%-0.786540-0.1715970.0306260.200860-0.082323
XSP21Jan22P473.00PUT473.00$4.47$6.69 / 10$8.51 / 10010711.474864%-0.755163-0.1854710.0330760.216932-0.078946
XSP21Jan22C462.00CALL462.00$7.08$6.08 / 10$7.51 / 100515.736966%0.678672-0.2136970.0377050.2472900.067978
XSP21Jan22C459.00CALL459.00$12.57$8.28 / 10$9.92 / 1003816.673566%0.783395-0.1753780.0308870.2025740.078203
XSP21Jan22C458.00CALL458.00$13.26$9.06 / 10$10.77 / 100216.989545%0.813468-0.1604830.0282390.1852090.081103
XSP21Jan22C457.00CALL457.00$13.95$9.86 / 10$11.63 / 100517.282527%0.840866-0.1451720.0255180.1673650.083723
XSP21Jan22C456.00CALL456.00$17.20$10.68 / 10$12.51 / 100017.588259%0.865535-0.1298130.0227900.1494710.086058
XSP21Jan22C454.00CALL454.00$18.82$12.37 / 10$14.31 / 100318.192634%0.906792-0.1002560.0175410.1150480.089887
XSP21Jan22C453.00CALL453.00$13.24 / 10$15.22 / 100018.479744%0.923566-0.0865920.0151160.0991370.091402
XSP21Jan22P453.00PUT453.00$1.32$0.84 / 762$0.89 / 491088917.998487%-0.076434-0.0851650.0151160.099137-0.007884
XSP21Jan22C451.00CALL451.00$24.71$15.01 / 10$17.08 / 100219.062525%0.950183-0.0624110.0108240.0709880.093712
XSP21Jan22C450.00CALL450.00$13.21$15.92 / 10$18.03 / 10011919.414582%0.960419-0.0520930.0089930.0589790.094549
XSP21Jan22C449.00CALL449.00$16.84 / 10$18.98 / 100019.749425%0.968892-0.0430040.0073800.0484020.095204
XSP21Jan22C448.00CALL448.00$21.36$17.76 / 10$19.93 / 100220.019688%0.975819-0.0351240.0059820.0392330.095699
XSP21Jan22C447.00CALL447.00$17.20$18.69 / 10$20.89 / 100020.322502%0.981413-0.0283960.0047880.0314060.096056
XSP21Jan22C446.00CALL446.00$29.66$19.64 / 10$21.86 / 100220.722535%0.985874-0.0227400.0037850.0248260.096297
XSP21Jan22P446.00PUT446.00$0.62$0.37 / 1,226$0.41 / 729011719.962959%-0.014126-0.0213350.0037850.024826-0.001454
XSP21Jan22C444.00CALL444.00$36.78$21.54 / 10$23.80 / 100621.386600%0.992118-0.0142340.0022770.0149350.096502
XSP21Jan22P444.00PUT444.00$0.23$0.30 / 1,326$0.34 / 1,32602020.630264%-0.007882-0.0128350.0022770.014935-0.000811
XSP21Jan22C443.00CALL443.00$31.35$22.50 / 10$24.78 / 100221.773142%0.994215-0.0111620.0017330.0113630.096498
XSP21Jan22C441.00CALL441.00$17.15$24.43 / 10$26.74 / 100222.499296%0.996993-0.0068290.0009650.0063280.096346
XSP21Jan22P441.00PUT441.00$0.47$0.22 / 1,458$0.25 / 1,14802221.546825%-0.003007-0.0054390.0009650.006328-0.000309
XSP21Jan22C440.00CALL440.00$17.37$25.41 / 10$27.73 / 100122.998001%0.997872-0.0053670.0007060.0046310.096217
XSP21Jan22C439.00CALL439.00$26.38 / 10$28.72 / 100023.394900%0.998512-0.0042580.0005100.0033450.096064
XSP21Jan22P439.00PUT439.00$0.16$0.18 / 1,524$0.21 / 1,282010322.216347%-0.001488-0.0028750.0005100.003345-0.000153
XSP21Jan22C438.00CALL438.00$27.37 / 10$29.71 / 100023.941011%0.998972-0.0034290.0003630.0023840.095892
XSP21Jan22P438.00PUT438.00$0.39$0.16 / 1,558$0.19 / 799011822.483980%-0.001028-0.0020490.0003630.002384-0.000106
XSP21Jan22C437.00CALL437.00$28.35 / 10$30.70 / 100024.379729%0.999299-0.0028180.0002560.0016760.095706
XSP21Jan22P437.00PUT437.00$0.15$0.15 / 1,558$0.18 / 1,55803522.941002%-0.000701-0.0014410.0002560.001676-0.000072
XSP21Jan22C436.00CALL436.00$29.34 / 10$31.69 / 100024.892940%0.999528-0.0023740.0001770.0011630.095511
XSP21Jan22C435.00CALL435.00$31.68$30.32 / 10$32.68 / 100225.290086%0.999686-0.0020550.0001210.0007960.095308
XSP21Jan22P435.00PUT435.00$0.15$0.12 / 1,624$0.15 / 93305023.522626%-0.000314-0.0006840.0001210.000796-0.000032
XSP21Jan22C434.00CALL434.00$31.31 / 10$33.68 / 100025.876594%0.999794-0.0018300.0000820.0005380.095100
XSP21Jan22C433.00CALL433.00$41.00$32.30 / 10$34.67 / 100026.346883%0.999867-0.0016720.0000550.0003580.094888
XSP21Jan22P433.00PUT433.00$0.81$0.11 / 950$0.13 / 1,1500724.395578%-0.000133-0.0003080.0000550.000358-0.000014
XSP21Jan22C432.00CALL432.00$33.30 / 10$35.67 / 100027.032717%0.999915-0.0015630.0000360.0002350.094674
XSP21Jan22C431.00CALL431.00$27.50$34.29 / 10$36.66 / 100027.478619%0.999946-0.0014890.0000230.0001520.094458
XSP21Jan22P431.00PUT431.00$0.61$0.09 / 1,657$0.12 / 1,65702925.187799%-0.000054-0.0001310.0000230.000152-0.000006
XSP21Jan22C430.00CALL430.00$29.95$35.28 / 10$37.66 / 100228.034894%0.999967-0.0014390.0000150.0000970.094241
XSP21Jan22C429.00CALL429.00$36.28 / 10$38.65 / 100028.583977%0.999979-0.0014040.0000090.0000610.094023
XSP21Jan22P429.00PUT429.00$0.20$0.08 / 1,657$0.11 / 1,65702526.088130%-0.000021-0.0000530.0000090.000061-0.000002
XSP21Jan22C428.00CALL428.00$37.27 / 10$39.65 / 100029.124231%0.999988-0.0013810.0000060.0000380.093805
XSP21Jan22P428.00PUT428.00$0.48$0.07 / 1,657$0.10 / 1,657012926.309716%-0.000012-0.0000330.0000060.000038-0.000001
XSP21Jan22C427.00CALL427.00$38.27 / 10$40.65 / 100029.801870%0.999993-0.0013650.0000040.0000230.093586
XSP21Jan22P427.00PUT427.00$0.68$0.07 / 1,657$0.10 / 1,65705526.930808%-0.000007-0.0000200.0000040.000023-0.000001
XSP21Jan22C426.00CALL426.00$39.26 / 10$41.64 / 100030.185870%0.999996-0.0013540.0000020.0000140.093367
XSP21Jan22P426.00PUT426.00$0.30$0.07 / 850$0.09 / 1,35004627.328596%-0.000004-0.0000120.0000020.0000140.000000
XSP21Jan22P425.00PUT425.00$0.08$0.06 / 1,657$0.09 / 1,657025727.705033%-0.000003-0.0000070.0000010.0000080.000000
XSP21Jan22C424.00CALL424.00$47.00$41.25 / 10$43.64 / 100131.368294%0.999999-0.0013400.0000010.0000050.092929
XSP21Jan22P424.00PUT424.00$0.24$0.06 / 1,657$0.09 / 1,657010828.320888%-0.000001-0.0000040.0000010.0000050.000000
XSP21Jan22C423.00CALL423.00$42.25 / 10$44.62 / 360031.714049%0.999999-0.0013350.0000010.0000030.092710
XSP21Jan22P423.00PUT423.00$0.22$0.06 / 950$0.08 / 1,250012928.676192%-0.000001-0.0000020.0000010.0000030.000000
XSP21Jan22C422.00CALL422.00$43.25 / 10$45.63 / 100032.538606%1.000000-0.0013310.0000010.0000020.092491
XSP21Jan22P422.00PUT422.00$0.58$0.05 / 1,657$0.08 / 1,657020729.009575%-0.000001-0.0000010.0000010.0000020.000000
XSP21Jan22C421.00CALL421.00$44.24 / 10$46.63 / 100033.036725%1.000000-0.0013270.0000010.0000010.092272
XSP21Jan22P421.00PUT421.00$0.35$0.05 / 1,657$0.08 / 1,6570829.613030%-0.000001-0.0000010.0000010.0000010.000000
XSP21Jan22C420.00CALL420.00$32.03$45.16 / 36$47.62 / 360331.956535%1.000000-0.0013240.0000010.0000010.092052
XSP21Jan22C419.00CALL419.00$46.16 / 36$48.62 / 360032.590903%1.000000-0.0013200.0000010.0000000.091833
XSP21Jan22P419.00PUT419.00$0.29$0.05 / 1,250$0.07 / 1,05002930.520851%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C418.00CALL418.00$47.15 / 36$49.62 / 360032.994914%1.000000-0.0013170.0000010.0000000.091614
XSP21Jan22P418.00PUT418.00$0.52$0.04 / 1,657$0.07 / 1,55001030.790697%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C417.00CALL417.00$48.15 / 36$50.62 / 360033.626157%1.000000-0.0013140.0000010.0000000.091395
XSP21Jan22P417.00PUT417.00$2.03$0.04 / 1,657$0.07 / 1,65701431.387792%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C416.00CALL416.00$49.17 / 36$51.58 / 360033.756789%1.000000-0.0013110.0000010.0000000.091176
XSP21Jan22P416.00PUT416.00$0.48$0.04 / 1,657$0.07 / 1,6570031.983346%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C415.00CALL415.00$50.38$50.15 / 36$52.62 / 360134.891633%1.000000-0.0013080.0000010.0000000.090957
XSP21Jan22P415.00PUT415.00$0.07$0.04 / 1,657$0.07 / 1,657015732.583346%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C414.00CALL414.00$51.15 / 36$53.61 / 360035.270387%1.000000-0.0013040.0000010.0000000.090737
XSP21Jan22P414.00PUT414.00$0.51$0.04 / 1,657$0.07 / 1,65707233.178959%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C413.00CALL413.00$52.15 / 36$54.61 / 360035.899767%1.000000-0.0013010.0000010.0000000.090518
XSP21Jan22P413.00PUT413.00$0.24$0.04 / 1,657$0.07 / 1,65704233.774662%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C412.00CALL412.00$53.14 / 36$55.61 / 360036.259174%1.000000-0.0012980.0000010.0000000.090299
XSP21Jan22P412.00PUT412.00$1.10$0.04 / 1,450$0.06 / 8500433.990287%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C411.00CALL411.00$54.14 / 36$56.61 / 360036.886436%1.000000-0.0012950.0000010.0000000.090080
XSP21Jan22P411.00PUT411.00$0.23$0.04 / 1,150$0.06 / 1,1500134.585295%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C410.00CALL410.00$49.52$55.23 / 36$57.64 / 360140.319807%1.000000-0.0012920.0000010.0000000.089861
XSP21Jan22P410.00PUT410.00$0.05$0.04 / 1,350$0.06 / 1,657038535.179271%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C409.00CALL409.00$56.14 / 36$58.61 / 360038.140905%1.000000-0.0012890.0000010.0000000.089642
XSP21Jan22P409.00PUT409.00$0.61$0.04 / 1,050$0.06 / 1,6570435.774226%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P408.00PUT408.00$0.45$0.03 / 1,657$0.06 / 1,65702935.931103%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C407.00CALL407.00$58.14 / 36$60.61 / 360039.398015%1.000000-0.0012820.0000010.0000000.089203
XSP21Jan22P407.00PUT407.00$0.63$0.03 / 1,657$0.06 / 1,65701436.523314%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C406.00CALL406.00$59.14 / 36$61.60 / 360039.722839%1.000000-0.0012790.0000010.0000000.088984
XSP21Jan22P406.00PUT406.00$1.03$0.03 / 1,657$0.06 / 1,65701437.113013%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C405.00CALL405.00$60.14 / 36$62.60 / 360040.351923%1.000000-0.0012760.0000010.0000000.088765
XSP21Jan22P405.00PUT405.00$0.16$0.03 / 1,657$0.06 / 1,65703837.701888%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C404.00CALL404.00$61.13 / 36$63.60 / 360040.650610%1.000000-0.0012730.0000010.0000000.088546
XSP21Jan22C403.00CALL403.00$62.13 / 36$64.60 / 360041.274229%1.000000-0.0012700.0000010.0000000.088327
XSP21Jan22P403.00PUT403.00$0.16$0.03 / 1,657$0.06 / 1,6570738.884749%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C402.00CALL402.00$63.13 / 36$65.60 / 360041.899732%1.000000-0.0012670.0000010.0000000.088107
XSP21Jan22P402.00PUT402.00$0.51$0.03 / 1,657$0.06 / 1,65701239.480192%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C401.00CALL401.00$64.15 / 36$66.62 / 360043.795280%1.000000-0.0012630.0000010.0000000.087888
XSP21Jan22P401.00PUT401.00$0.56$0.03 / 1,657$0.06 / 1,65701240.074262%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C400.00CALL400.00$64.10$65.15 / 36$67.62 / 360144.437281%1.000000-0.0012600.0000010.0000000.087669
XSP21Jan22P400.00PUT400.00$0.04$0.03 / 1,657$0.06 / 1,657011240.669325%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C399.00CALL399.00$66.13 / 36$68.60 / 360043.776984%1.000000-0.0012570.0000010.0000000.087450
XSP21Jan22P399.00PUT399.00$0.23$0.03 / 1,657$0.06 / 1,6570141.265417%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C398.00CALL398.00$67.13 / 36$69.60 / 3601944.404701%1.000000-0.0012540.0000010.0000000.087231
XSP21Jan22P398.00PUT398.00$0.11$0.03 / 1,657$0.06 / 1,6570441.862447%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C397.00CALL397.00$68.13 / 36$70.60 / 360045.034337%1.000000-0.0012510.0000010.0000000.087012
XSP21Jan22P397.00PUT397.00$0.49$0.03 / 1,657$0.05 / 85005141.914071%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C396.00CALL396.00$69.13 / 36$71.60 / 360045.662045%1.000000-0.0012480.0000010.0000000.086792
XSP21Jan22P396.00PUT396.00$0.03 / 1,657$0.05 / 1,2500042.505453%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C395.00CALL395.00$70.13 / 36$72.60 / 360046.293436%1.000000-0.0012440.0000010.0000000.086573
XSP21Jan22P395.00PUT395.00$0.20$0.03 / 1,657$0.05 / 1,657011,66143.097737%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C394.00CALL394.00$71.13 / 36$73.60 / 360046.924628%1.000000-0.0012410.0000010.0000000.086354
XSP21Jan22P394.00PUT394.00$0.03 / 1,350$0.05 / 1,6570043.689915%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C393.00CALL393.00$72.13 / 36$74.60 / 360047.555405%1.000000-0.0012380.0000010.0000000.086135
XSP21Jan22P393.00PUT393.00$0.03 / 850$0.05 / 1,6570044.284508%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C392.00CALL392.00$73.13 / 36$75.60 / 360048.188335%1.000000-0.0012350.0000010.0000000.085916
XSP21Jan22P392.00PUT392.00$1.22$0.02 / 1,657$0.05 / 1,6570244.249401%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C391.00CALL391.00$74.13 / 36$76.60 / 360048.822474%1.000000-0.0012320.0000010.0000000.085696
XSP21Jan22P391.00PUT391.00$0.63$0.02 / 1,657$0.05 / 1,65706644.838290%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C390.00CALL390.00$74.77$75.13 / 36$77.59 / 360149.057437%1.000000-0.0012290.0000010.0000000.085477
XSP21Jan22C385.00CALL385.00$83.86$80.12 / 36$82.59 / 360151.783486%1.000000-0.0012130.0000010.0000000.084381
XSP21Jan22P385.00PUT385.00$0.10$0.02 / 1,657$0.04 / 1,150040847.635829%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C380.00CALL380.00$85.12 / 36$87.59 / 360054.956139%1.000000-0.0011970.0000010.0000000.083286
XSP21Jan22P380.00PUT380.00$0.09$0.02 / 950$0.04 / 1,657023150.583400%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C375.00CALL375.00$90.21 / 36$92.62 / 360062.828085%1.000000-0.0011810.0000010.0000000.082190
XSP21Jan22P375.00PUT375.00$0.02$0.01 / 1,657$0.04 / 1,657016952.613146%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C370.00CALL370.00$95.11 / 36$97.58 / 360060.287380%1.000000-0.0011660.0000010.0000000.081094
XSP21Jan22P370.00PUT370.00$0.45$0.01 / 1,657$0.03 / 1,65707354.417822%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C365.00CALL365.00$100.10 / 36$102.58 / 360062.868801%1.000000-0.0011500.0000010.0000000.079998
XSP21Jan22P365.00PUT365.00$0.19$0.01 / 1,150$0.03 / 1,65701457.351364%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C360.00CALL360.00$105.10 / 36$107.57 / 360065.385643%1.000000-0.0011340.0000010.0000000.078902
XSP21Jan22P360.00PUT360.00$0.05$0.03 / 1,65701262.658480%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P355.00PUT355.00$0.58$0.02 / 85001,21763.316215%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C350.00CALL350.00$115.10 / 36$117.57 / 360071.885114%1.000000-0.0011030.0000010.0000000.076710
XSP21Jan22P350.00PUT350.00$0.02$0.02 / 1,65701,85266.348790%-0.0000010.0000000.0000010.0000000.000000