XSP.IN Option Chain

End of day data from January 18, 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
XSP21Jan22P420.00PUT420.00$0.08$0.41 / 1012,43512,67248.442065%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P410.00PUT410.00$0.05$0.39 / 1029638558.773284%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C475.00CALL475.00$0.12$0.39 / 1024715324.380521%0.004738-0.0112290.0021160.0066040.000237
XSP21Jan22C470.00CALL470.00$0.25$0.58 / 102463,69021.118147%0.032098-0.0586370.0110460.0344790.001601
XSP21Jan22P451.00PUT451.00$1.31$1.42 / 10$2.24 / 101913823.200660%-0.147121-0.1871850.0353330.110285-0.007434
XSP21Jan22P452.00PUT452.00$2.03$1.64 / 10$2.50 / 1017921622.895027%-0.185868-0.2177010.0410970.128278-0.009397
XSP21Jan22P422.00PUT422.00$0.07$0.42 / 1017920746.481529%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P457.00PUT457.00$3.34$3.16 / 10$4.37 / 1017213221.583231%-0.452170-0.3218230.0608030.189787-0.022928
XSP21Jan22P415.00PUT415.00$0.06$0.40 / 1014215753.635904%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P449.00PUT449.00$1.21$1.04 / 10$1.80 / 1013129323.782075%-0.086730-0.1285000.0242520.075697-0.004379
XSP21Jan22P440.00PUT440.00$0.41$0.10 / 10$0.76 / 1012794526.463157%-0.002685-0.0067360.0012710.003966-0.000135
XSP21Jan22P428.00PUT428.00$0.12$0.46 / 1010912940.639609%-0.000001-0.0000050.0000010.0000030.000000
XSP21Jan22P455.00PUT455.00$3.00$2.48 / 10$3.53 / 10861,80722.210266%-0.334188-0.2958590.0558750.174403-0.016922
XSP21Jan22P423.00PUT423.00$0.08$0.43 / 108412945.599699%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P450.00PUT450.00$1.69$1.22 / 10$2.01 / 107011423.502833%-0.114132-0.1570270.0296380.092509-0.005765
XSP21Jan22P424.00PUT424.00$0.10$0.43 / 107010844.496994%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P470.00PUT470.00$12.09$11.33 / 10$13.88 / 105728718.309766%-0.967902-0.0571180.0110460.034479-0.049905
XSP21Jan22C460.00CALL460.00$3.10$2.34 / 10$3.25 / 10545419.937996%0.367080-0.3071740.0578130.1804510.018235
XSP21Jan22P425.00PUT425.00$0.09$0.44 / 105225743.597301%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C465.00CALL465.00$1.04$0.66 / 10$1.37 / 10485218.251021%0.135825-0.1777270.0334710.1044730.006765
XSP21Jan22P475.00PUT475.00$16.49$16.11 / 49$18.74 / 59425820.248043%-0.995262-0.0096930.0021160.006604-0.051818
XSP21Jan22P426.00PUT426.00$0.10$0.44 / 10394642.487322%-0.000001-0.0000010.0000010.0000010.000000
XSP21Jan22C469.00CALL469.00$0.36$0.02 / 10$0.67 / 10325817.250310%0.044457-0.0764950.0144100.0449780.002217
XSP21Jan22P460.00PUT460.00$4.72$4.43 / 10$5.95 / 103130720.640068%-0.632920-0.3056860.0578130.180451-0.032175
XSP21Jan22P456.00PUT456.00$3.50$2.77 / 10$3.89 / 10318521.701659%-0.392000-0.3122740.0589860.184114-0.019863
XSP21Jan22P454.00PUT454.00$2.32$2.18 / 10$3.16 / 102711222.489645%-0.279951-0.2736530.0516730.161287-0.014168
XSP21Jan22P419.00PUT419.00$0.06$0.41 / 10272949.535337%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C457.00CALL457.00$4.53$3.81 / 10$4.95 / 1026520.948527%0.547830-0.3233000.0608030.1897870.027154
XSP21Jan22C454.00CALL454.00$6.50$5.60 / 10$6.99 / 1025321.869911%0.720049-0.2751210.0516730.1612870.035585
XSP21Jan22P459.00PUT459.00$4.35$3.97 / 10$5.38 / 10211,07220.954724%-0.574041-0.3183660.0601860.187861-0.029155
XSP21Jan22P429.00PUT429.00$0.13$0.47 / 10192539.701821%-0.000003-0.0000100.0000020.0000060.000000
XSP21Jan22C471.00CALL471.00$0.29$0.52 / 101714421.640506%0.022741-0.0439810.0082860.0258620.001135
XSP21Jan22P445.00PUT445.00$0.60$0.49 / 10$1.19 / 10176424.940782%-0.023297-0.0448150.0084560.026394-0.001175
XSP21Jan22P430.00PUT430.00$0.12$0.48 / 101469538.748530%-0.000005-0.0000200.0000040.0000120.000000
XSP21Jan22P406.00PUT406.00$0.05$0.38 / 10141462.792884%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P448.00PUT448.00$1.32$0.88 / 10$1.62 / 101318024.088901%-0.064527-0.1025610.0193550.060413-0.003257
XSP21Jan22C464.00CALL464.00$1.90$0.92 / 10$1.65 / 101273918.591356%0.171567-0.2075130.0390770.1219710.008541
XSP21Jan22P458.00PUT458.00$2.87$3.51 / 10$4.81 / 101216421.057673%-0.513327-0.3238870.0612100.191056-0.026049
XSP21Jan22C455.00CALL455.00$5.65$4.97 / 10$6.27 / 10122121.553817%0.665812-0.2973300.0558750.1744030.032940
XSP21Jan22P407.00PUT407.00$0.05$0.38 / 10121461.718691%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C490.00CALL490.00$0.01$0.30 / 11013537.225230%0.000001-0.0000040.0000010.0000020.000000
XSP21Jan22P463.00PUT463.00$7.50$6.00 / 10$7.88 / 10105119.413065%-0.787096-0.2353770.0446010.139214-0.040145
XSP21Jan22C481.00CALL481.00$0.23$0.35 / 1099529.816655%0.000254-0.0007720.0001450.0004540.000013
XSP21Jan22C467.00CALL467.00$1.00$0.27 / 10$0.94 / 1094217.653336%0.080629-0.1218880.0229580.0716600.004019
XSP21Jan22P465.00PUT465.00$8.97$7.30 / 10$9.42 / 10910818.832200%-0.864175-0.1762240.0334710.104473-0.044194
XSP21Jan22P413.00PUT413.00$0.13$0.39 / 1094255.538984%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C485.00CALL485.00$0.01$0.34 / 1088333.477329%0.000025-0.0000860.0000160.0000510.000001
XSP21Jan22P466.00PUT466.00$8.70$8.02 / 10$10.26 / 10810118.628735%-0.894391-0.1473280.0280320.087496-0.045806
XSP21Jan22P462.00PUT462.00$6.00$5.42 / 10$7.17 / 10824719.720177%-0.740359-0.2628120.0497600.155317-0.037716
XSP21Jan22P461.00PUT461.00$5.36$4.88 / 10$6.51 / 1083220.038407%-0.688707-0.2867460.0542580.169355-0.035047
XSP21Jan22C450.00CALL450.00$9.20$8.39 / 10$10.14 / 10811922.923728%0.885868-0.1584820.0296380.0925090.043549
XSP21Jan22C480.00CALL480.00$0.04$0.02 / 5$0.35 / 1076625.421709%0.000434-0.0012700.0002390.0007470.000022
XSP21Jan22P395.00PUT395.00$0.05$0.37 / 10711,66174.300005%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C476.00CALL476.00$0.16$0.37 / 1067325.124094%0.003052-0.0075690.0014260.0044520.000152
XSP21Jan22P414.00PUT414.00$0.12$0.40 / 1067254.719343%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P400.00PUT400.00$0.06$0.38 / 10611269.244777%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C466.00CALL466.00$1.01$0.45 / 10$1.14 / 10578517.980644%0.105609-0.1488350.0280320.0874960.005262
XSP21Jan22P464.00PUT464.00$8.24$6.63 / 10$8.63 / 10510119.126772%-0.828433-0.2060130.0390770.121971-0.042308
XSP21Jan22C463.00CALL463.00$2.00$1.21 / 10$1.97 / 1059718.886750%0.212904-0.2368740.0446010.1392140.010594
XSP21Jan22P453.00PUT453.00$2.28$1.89 / 10$2.79 / 10588922.608158%-0.230277-0.2470670.0466460.145598-0.011647
XSP21Jan22P444.00PUT444.00$0.76$0.39 / 10$1.08 / 1052025.238940%-0.015854-0.0323140.0060970.019030-0.000799
XSP21Jan22P427.00PUT427.00$0.04$0.45 / 1055541.570436%-0.000001-0.0000020.0000010.0000010.000000
XSP21Jan22P418.00PUT418.00$0.06$0.41 / 1051050.623854%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P473.00PUT473.00$15.63$14.13 / 10$16.77 / 10410718.895808%-0.989217-0.0216630.0043700.013639-0.051297
XSP21Jan22C472.00CALL472.00$0.28$0.47 / 10421922.190077%0.015809-0.0322820.0060820.0189840.000789
XSP21Jan22P472.00PUT472.00$14.67$13.18 / 10$15.80 / 10417418.664218%-0.984191-0.0307560.0060820.018984-0.050936
XSP21Jan22C462.00CALL462.00$2.70$1.55 / 10$2.35 / 104519.252575%0.259641-0.2643060.0497600.1553170.012913
XSP21Jan22P446.00PUT446.00$0.96$0.60 / 10$1.31 / 10411724.612104%-0.033457-0.0605780.0114310.035679-0.001688
XSP21Jan22P443.00PUT443.00$0.59$0.30 / 10$0.98 / 10435525.508215%-0.010541-0.0227060.0042840.013372-0.000531
XSP21Jan22C478.00CALL478.00$0.01$0.36 / 10316927.007418%0.001195-0.0032310.0006090.0019000.000060
XSP21Jan22C474.00CALL474.00$0.09$0.41 / 1033823.605393%0.007216-0.0163090.0030730.0095920.000360
XSP21Jan22C473.00CALL473.00$0.13$0.43 / 10331522.788496%0.010783-0.0231920.0043700.0136390.000538
XSP21Jan22P469.00PUT469.00$12.23$10.44 / 10$12.94 / 10319118.237416%-0.955543-0.0749790.0144100.044978-0.049179
XSP21Jan22C468.00CALL468.00$0.47$0.13 / 10$0.79 / 1034217.441444%0.060431-0.0976300.0183900.0574020.003013
XSP21Jan22P467.00PUT467.00$8.02$8.79 / 10$11.13 / 10320718.481328%-0.919371-0.1203780.0229580.071660-0.047159
XSP21Jan22C458.00CALL458.00$4.10$3.26 / 10$4.30 / 103220.453178%0.486673-0.3253680.0612100.1910560.024142
XSP21Jan22P433.00PUT433.00$0.19$0.52 / 103735.978147%-0.000046-0.0001550.0000290.000091-0.000002
XSP21Jan22P476.00PUT476.00$16.65$17.10 / 49$19.73 / 4921720.927549%-0.996948-0.0060310.0014260.004452-0.052011
XSP21Jan22P468.00PUT468.00$9.16$9.59 / 10$12.02 / 10221918.287401%-0.939569-0.0961170.0183900.057402-0.048274
XSP21Jan22C461.00CALL461.00$3.06$1.93 / 10$2.77 / 102319.590416%0.311293-0.2882370.0542580.1693550.015473
XSP21Jan22P447.00PUT447.00$0.98$0.73 / 10$1.46 / 10225324.363680%-0.046980-0.0798260.0150640.047018-0.002371
XSP21Jan22P438.00PUT438.00$0.35$0.01 / 10$0.67 / 10211827.293258%-0.000954-0.0026250.0004950.001545-0.000048
XSP21Jan22P436.00PUT436.00$0.31$0.59 / 1021,38733.489432%-0.000307-0.0009190.0001730.000541-0.000015
XSP21Jan22P480.00PUT480.00$20.47$21.07 / 49$23.70 / 4915523.615478%-0.9995660.0002820.0002390.000747-0.052580
XSP21Jan22C479.00CALL479.00$0.04$0.35 / 1013027.842632%0.000727-0.0020460.0003860.0012030.000036
XSP21Jan22C456.00CALL456.00$5.97$4.34 / 10$5.55 / 101021.058310%0.608000-0.3137480.0589860.1841140.030109
XSP21Jan22C445.00CALL445.00$15.35$12.43 / 10$14.55 / 1011724.110747%0.976703-0.0462540.0084560.0263940.047592
XSP21Jan22P442.00PUT442.00$0.54$0.23 / 10$0.90 / 1011025.877847%-0.006845-0.0155460.0029330.009155-0.000345
XSP21Jan22C420.00CALL420.00$38.53$36.38 / 49$39.05 / 491338.498556%1.000000-0.0013580.0000010.0000000.046027
XSP21Jan22P417.00PUT417.00$0.06$0.40 / 1011451.470401%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C510.00CALL510.00$0.01$0.33 / 10017455.128282%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P510.00PUT510.00$51.04 / 49$53.68 / 490045.795837%-1.0000000.0016490.0000010.000000-0.055890
XSP21Jan22C505.00CALL505.00$0.02$0.33 / 1002550.984617%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P505.00PUT505.00$36.53$46.04 / 49$48.68 / 490142.183983%-1.0000000.0016330.0000010.000000-0.055342
XSP21Jan22C500.00CALL500.00$0.01$0.07 / 508736.870816%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P500.00PUT500.00$41.05 / 49$43.68 / 490038.765543%-1.0000000.0016160.0000010.000000-0.054794
XSP21Jan22C495.00CALL495.00$0.02$0.33 / 1006942.385975%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P495.00PUT495.00$26.78$36.05 / 49$38.68 / 490034.968536%-1.0000000.0016000.0000010.000000-0.054246
XSP21Jan22P490.00PUT490.00$17.52$31.05 / 49$33.68 / 490131.074289%-0.9999990.0015810.0000010.000002-0.053698
XSP21Jan22P485.00PUT485.00$12.70$26.06 / 49$28.69 / 490127.464603%-0.9999750.0014820.0000160.000051-0.053149
XSP21Jan22C484.00CALL484.00$0.65$0.34 / 1001832.528300%0.000046-0.0001540.0000290.0000900.000002
XSP21Jan22P484.00PUT484.00$13.40$25.06 / 49$27.69 / 4905226.638982%-0.9999540.0014110.0000290.000090-0.053038
XSP21Jan22C483.00CALL483.00$0.21$0.34 / 1003331.572067%0.000082-0.0002680.0000510.0001580.000004
XSP21Jan22P483.00PUT483.00$11.20$24.06 / 49$26.69 / 4908025.810369%-0.9999180.0012930.0000510.000158-0.052927
XSP21Jan22C482.00CALL482.00$0.30$0.34 / 1005530.608221%0.000146-0.0004600.0000870.0002700.000007
XSP21Jan22P482.00PUT482.00$16.38$23.07 / 49$25.70 / 49013325.322845%-0.9998540.0010980.0000870.000270-0.052814
XSP21Jan22P481.00PUT481.00$9.08$22.07 / 49$24.70 / 49015924.471678%-0.9997460.0007830.0001450.000454-0.052699
XSP21Jan22P479.00PUT479.00$15.38$20.08 / 49$22.71 / 4906123.058531%-0.999273-0.0004980.0003860.001203-0.052456
XSP21Jan22P478.00PUT478.00$11.80$19.08 / 49$21.71 / 49020422.179757%-0.998805-0.0016850.0006090.001900-0.052323
XSP21Jan22C477.00CALL477.00$0.35$0.36 / 10016325.990449%0.001928-0.0049970.0009420.0029390.000096
XSP21Jan22P477.00PUT477.00$10.80$18.09 / 49$20.72 / 4909121.570143%-0.998072-0.0034550.0009420.002939-0.052177
XSP21Jan22P474.00PUT474.00$4.67$15.10 / 10$17.75 / 1001,15119.308947%-0.992784-0.0147770.0030730.009592-0.051584
XSP21Jan22P471.00PUT471.00$6.16$12.24 / 10$14.83 / 1009918.381106%-0.977259-0.0424580.0082860.025862-0.050481
XSP21Jan22C459.00CALL459.00$12.57$2.79 / 10$3.77 / 1003820.264964%0.425959-0.3198500.0601860.1878610.021146
XSP21Jan22C453.00CALL453.00$6.26 / 10$7.73 / 100022.138847%0.769723-0.2485310.0466460.1455980.037996
XSP21Jan22C452.00CALL452.00$11.64$6.94 / 10$8.51 / 1005822.408777%0.814132-0.2191630.0410970.1282780.040137
XSP21Jan22C451.00CALL451.00$24.71$7.65 / 10$9.31 / 100222.653005%0.852879-0.1886430.0353330.1102850.041990
XSP21Jan22C449.00CALL449.00$9.16 / 10$10.99 / 100023.201324%0.913270-0.1299520.0242520.0756970.044826
XSP21Jan22C448.00CALL448.00$21.36$9.94 / 10$11.85 / 100223.390661%0.935473-0.1040100.0193550.0604130.045838
XSP21Jan22C447.00CALL447.00$17.20$10.75 / 10$12.74 / 100023.653283%0.953020-0.0812710.0150640.0470180.046615
XSP21Jan22C446.00CALL446.00$29.66$11.58 / 10$13.64 / 100223.889011%0.966543-0.0620200.0114310.0356790.047188
XSP21Jan22C444.00CALL444.00$36.78$13.29 / 10$15.48 / 100624.331402%0.984146-0.0337500.0060970.0190300.047858
XSP21Jan22C443.00CALL443.00$31.35$14.17 / 10$16.42 / 100224.571125%0.989459-0.0241390.0042840.0133720.048016
XSP21Jan22C442.00CALL442.00$22.49$15.06 / 10$17.36 / 100124.721952%0.993155-0.0169750.0029330.0091550.048093
XSP21Jan22C441.00CALL441.00$17.15$15.97 / 10$18.32 / 100224.994747%0.995661-0.0117940.0019560.0061060.048110
XSP21Jan22P441.00PUT441.00$0.47$0.16 / 10$0.83 / 1002226.196925%-0.004339-0.0103690.0019560.006106-0.000219
XSP21Jan22C440.00CALL440.00$17.37$16.89 / 10$19.28 / 100125.211298%0.997315-0.0081580.0012710.0039660.048083
XSP21Jan22C439.00CALL439.00$17.82 / 10$20.24 / 100025.370905%0.998379-0.0056800.0008040.0025090.048027
XSP21Jan22P439.00PUT439.00$0.16$0.05 / 10$0.71 / 10010326.843572%-0.001621-0.0042610.0008040.002509-0.000082
XSP21Jan22C438.00CALL438.00$18.76 / 10$21.21 / 100025.568566%0.999046-0.0040410.0004950.0015450.047951
XSP21Jan22C437.00CALL437.00$19.71 / 10$22.19 / 100025.850426%0.999452-0.0029870.0002970.0009270.047862
XSP21Jan22P437.00PUT437.00$0.15$0.63 / 1003532.829300%-0.000548-0.0015740.0002970.000927-0.000028
XSP21Jan22C436.00CALL436.00$20.66 / 10$23.17 / 100026.007384%0.999693-0.0023280.0001730.0005410.047765
XSP21Jan22C435.00CALL435.00$31.68$21.62 / 10$24.15 / 100226.152734%0.999833-0.0019280.0000980.0003070.047662
XSP21Jan22P435.00PUT435.00$0.15$0.56 / 1005034.250813%-0.000167-0.0005220.0000980.000307-0.000008
XSP21Jan22C434.00CALL434.00$22.59 / 10$25.14 / 100026.481781%0.999911-0.0016910.0000540.0001700.047557
XSP21Jan22P434.00PUT434.00$0.17$0.54 / 10021135.124727%-0.000089-0.0002880.0000540.000170-0.000004
XSP21Jan22C433.00CALL433.00$41.00$23.56 / 10$26.13 / 100026.709661%0.999954-0.0015550.0000290.0000910.047449
XSP21Jan22C432.00CALL432.00$24.54 / 10$27.12 / 100027.020773%0.999977-0.0014780.0000150.0000480.047341
XSP21Jan22P432.00PUT432.00$0.26$0.50 / 1001536.805254%-0.000023-0.0000810.0000150.000048-0.000001
XSP21Jan22C431.00CALL431.00$27.50$25.44 / 49$28.14 / 490025.824080%0.999989-0.0014350.0000080.0000240.047232
XSP21Jan22P431.00PUT431.00$0.61$0.49 / 1002937.783604%-0.000011-0.0000410.0000080.000024-0.000001
XSP21Jan22C430.00CALL430.00$29.95$26.43 / 49$29.12 / 490225.589449%0.999995-0.0014100.0000040.0000120.047122
XSP21Jan22C429.00CALL429.00$27.42 / 49$30.11 / 490025.496148%0.999997-0.0013970.0000020.0000060.047013
XSP21Jan22C428.00CALL428.00$28.41 / 49$31.10 / 490025.088046%0.999999-0.0013880.0000010.0000030.046903
XSP21Jan22C427.00CALL427.00$29.41 / 49$32.09 / 490025.058849%0.999999-0.0013820.0000010.0000010.046794
XSP21Jan22C426.00CALL426.00$30.40 / 49$33.08 / 490023.088860%1.000000-0.0013780.0000010.0000010.046684
XSP21Jan22C425.00CALL425.00$41.12$31.40 / 49$34.07 / 490434.800787%1.000000-0.0013740.0000010.0000000.046575
XSP21Jan22C424.00CALL424.00$47.00$32.39 / 49$35.07 / 490135.740999%1.000000-0.0013710.0000010.0000000.046465
XSP21Jan22C423.00CALL423.00$33.39 / 49$36.06 / 490036.222494%1.000000-0.0013680.0000010.0000000.046356
XSP21Jan22C422.00CALL422.00$34.39 / 49$37.06 / 490036.909968%1.000000-0.0013640.0000010.0000000.046246
XSP21Jan22C421.00CALL421.00$35.38 / 49$38.05 / 490037.833733%1.000000-0.0013610.0000010.0000000.046136
XSP21Jan22P421.00PUT421.00$0.35$0.42 / 100847.578173%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C419.00CALL419.00$37.38 / 49$40.04 / 490039.144780%1.000000-0.0013550.0000010.0000000.045917
XSP21Jan22C418.00CALL418.00$38.38 / 49$41.04 / 490040.061667%1.000000-0.0013510.0000010.0000000.045808
XSP21Jan22C417.00CALL417.00$39.39 / 49$42.02 / 490040.682639%1.000000-0.0013480.0000010.0000000.045698
XSP21Jan22C416.00CALL416.00$40.39 / 49$43.02 / 490041.592211%1.000000-0.0013450.0000010.0000000.045588
XSP21Jan22P416.00PUT416.00$0.48$0.40 / 100052.552609%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C415.00CALL415.00$50.38$41.39 / 49$44.01 / 490142.187143%1.000000-0.0013420.0000010.0000000.045479
XSP21Jan22C414.00CALL414.00$42.39 / 49$45.01 / 490043.092369%1.000000-0.0013380.0000010.0000000.045369
XSP21Jan22C413.00CALL413.00$43.39 / 49$46.01 / 490043.997494%1.000000-0.0013350.0000010.0000000.045260
XSP21Jan22C412.00CALL412.00$44.38 / 49$47.01 / 490044.559255%1.000000-0.0013320.0000010.0000000.045150
XSP21Jan22P412.00PUT412.00$1.10$0.39 / 100456.616214%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C411.00CALL411.00$45.38 / 49$48.01 / 490045.458645%1.000000-0.0013290.0000010.0000000.045041
XSP21Jan22P411.00PUT411.00$0.23$0.39 / 100157.696815%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C410.00CALL410.00$49.52$46.38 / 49$49.01 / 490145.990567%1.000000-0.0013250.0000010.0000000.044931
XSP21Jan22C409.00CALL409.00$47.38 / 49$50.00 / 490046.885582%1.000000-0.0013220.0000010.0000000.044821
XSP21Jan22P409.00PUT409.00$0.61$0.39 / 100459.850979%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C408.00CALL408.00$55.85$48.38 / 49$51.00 / 490247.782417%1.000000-0.0013190.0000010.0000000.044712
XSP21Jan22P408.00PUT408.00$0.45$0.39 / 1002960.928661%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C407.00CALL407.00$49.37 / 49$52.00 / 490048.676762%1.000000-0.0013160.0000010.0000000.044602
XSP21Jan22C406.00CALL406.00$50.37 / 49$53.00 / 490049.167733%1.000000-0.0013130.0000010.0000000.044493
XSP21Jan22C405.00CALL405.00$51.37 / 49$54.00 / 490050.056918%1.000000-0.0013090.0000010.0000000.044383
XSP21Jan22P405.00PUT405.00$0.16$0.38 / 1003863.867292%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C404.00CALL404.00$52.37 / 49$55.00 / 490050.508958%1.000000-0.0013060.0000010.0000000.044273
XSP21Jan22P404.00PUT404.00$0.09$0.38 / 100364.941982%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C403.00CALL403.00$53.37 / 49$56.00 / 490051.393558%1.000000-0.0013030.0000010.0000000.044164
XSP21Jan22P403.00PUT403.00$0.16$0.38 / 100766.017016%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C402.00CALL402.00$54.37 / 49$56.99 / 490052.284737%1.000000-0.0013000.0000010.0000000.044054
XSP21Jan22P402.00PUT402.00$0.51$0.38 / 1001267.092456%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C401.00CALL401.00$55.37 / 49$57.99 / 490053.172425%1.000000-0.0012960.0000010.0000000.043945
XSP21Jan22P401.00PUT401.00$0.56$0.38 / 1001268.168358%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C400.00CALL400.00$64.10$56.36 / 49$58.99 / 490154.060225%1.000000-0.0012930.0000010.0000000.043835
XSP21Jan22C399.00CALL399.00$57.36 / 49$59.99 / 490054.950591%1.000000-0.0012900.0000010.0000000.043725
XSP21Jan22P399.00PUT399.00$0.23$0.37 / 100170.002323%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C398.00CALL398.00$58.36 / 49$60.99 / 4901955.339540%1.000000-0.0012870.0000010.0000000.043616
XSP21Jan22P398.00PUT398.00$0.11$0.01 / 1$0.37 / 100463.923605%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C397.00CALL397.00$59.36 / 49$61.99 / 490055.689803%1.000000-0.0012830.0000010.0000000.043506
XSP21Jan22P397.00PUT397.00$0.49$0.37 / 1005172.149359%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C396.00CALL396.00$60.36 / 49$62.99 / 490056.569395%1.000000-0.0012800.0000010.0000000.043397
XSP21Jan22P396.00PUT396.00$0.37 / 100073.224221%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C395.00CALL395.00$61.36 / 49$63.99 / 490057.449464%1.000000-0.0012770.0000010.0000000.043287
XSP21Jan22C394.00CALL394.00$62.36 / 49$64.99 / 490058.330962%1.000000-0.0012740.0000010.0000000.043178
XSP21Jan22P394.00PUT394.00$0.37 / 100075.376722%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C393.00CALL393.00$63.36 / 49$65.98 / 490059.213675%1.000000-0.0012710.0000010.0000000.043068
XSP21Jan22P393.00PUT393.00$0.37 / 100076.454387%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C392.00CALL392.00$64.36 / 49$66.98 / 490060.096928%1.000000-0.0012670.0000010.0000000.042958
XSP21Jan22P392.00PUT392.00$1.22$0.37 / 100277.533016%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C391.00CALL391.00$65.35 / 49$67.98 / 490060.982484%1.000000-0.0012640.0000010.0000000.042849
XSP21Jan22P391.00PUT391.00$0.63$0.36 / 1006678.254415%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C390.00CALL390.00$74.77$66.35 / 49$68.98 / 490161.868803%1.000000-0.0012610.0000010.0000000.042739
XSP21Jan22P390.00PUT390.00$0.06$0.01 / 1$0.36 / 1003071.602430%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C385.00CALL385.00$83.86$71.35 / 49$73.98 / 490164.966026%1.000000-0.0012450.0000010.0000000.042191
XSP21Jan22P385.00PUT385.00$0.10$0.36 / 10040884.733234%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C380.00CALL380.00$76.35 / 49$78.98 / 490069.373403%1.000000-0.0012280.0000010.0000000.041643
XSP21Jan22P380.00PUT380.00$0.09$0.35 / 10023189.760184%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C375.00CALL375.00$81.34 / 49$83.97 / 490072.983976%1.000000-0.0012120.0000010.0000000.041095
XSP21Jan22P375.00PUT375.00$0.02$0.35 / 10016995.208713%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C370.00CALL370.00$86.34 / 49$88.97 / 490076.479509%1.000000-0.0011960.0000010.0000000.040547
XSP21Jan22P370.00PUT370.00$0.45$0.35 / 10073100.696888%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C365.00CALL365.00$91.33 / 49$93.96 / 490079.830727%1.000000-0.0011800.0000010.0000000.039999
XSP21Jan22P365.00PUT365.00$0.19$0.34 / 10014105.758577%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C360.00CALL360.00$96.33 / 49$98.96 / 490083.001649%1.000000-0.0011640.0000010.0000000.039452
XSP21Jan22P360.00PUT360.00$0.05$0.34 / 10012111.316244%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C355.00CALL355.00$108.70$101.32 / 49$103.96 / 490487.429831%1.000000-0.0011480.0000010.0000000.038904
XSP21Jan22P355.00PUT355.00$0.58$0.34 / 1001,217116.926763%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C350.00CALL350.00$106.32 / 49$108.95 / 490091.907749%1.000000-0.0011310.0000010.0000000.038356
XSP21Jan22P350.00PUT350.00$0.02$0.11 / 201,852105.529792%-0.0000010.0000000.0000010.0000000.000000