XSP.IN Option Chain

End of day data from January 20, 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
XSP21Jan22C470.00CALL470.00$0.03$0.02 / 303,6073,77825.999311%0.000003-0.0000140.0000030.0000040.000000
XSP21Jan22P458.00PUT458.00$9.63$8.67 / 41$11.53 / 4143416622.712410%-0.980690-0.0529820.0101160.015594-0.024623
XSP21Jan22C460.00CALL460.00$0.32$0.06 / 899$0.08 / 1,55840412218.454176%0.006412-0.0209530.0038810.0059830.000157
XSP21Jan22C461.00CALL461.00$0.05$0.04 / 1,624$0.07 / 1,6243982218.975780%0.003486-0.0121690.0022540.0034750.000085
XSP21Jan22P454.00PUT454.00$5.64$5.00 / 41$7.89 / 4123613219.842526%-0.889113-0.2182130.0407080.062754-0.022166
XSP21Jan22P448.00PUT448.00$2.67$2.54 / 119$2.63 / 11922318420.512724%-0.475341-0.4616970.0857080.132123-0.011770
XSP21Jan22P455.00PUT455.00$6.75$5.83 / 41$8.69 / 412111,78619.675857%-0.924231-0.1641920.0307080.047337-0.023079
XSP21Jan22P456.00PUT456.00$7.78$6.76 / 41$9.67 / 412108620.955853%-0.950113-0.1180260.0221600.034161-0.023766
XSP21Jan22C475.00CALL475.00$0.01$0.96 / 1020131060.609955%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P453.00PUT453.00$5.59$4.22 / 41$7.05 / 4115288819.622200%-0.843527-0.2771230.0516120.079563-0.020999
XSP21Jan22P440.00PUT440.00$0.59$0.54 / 574$0.58 / 37415085523.462438%-0.035897-0.0915690.0169810.026177-0.000885
XSP21Jan22P449.00PUT449.00$3.01$3.01 / 102$3.10 / 10214416420.156458%-0.560913-0.4570320.0848690.130830-0.013900
XSP21Jan22C459.00CALL459.00$0.36$0.07 / 1,491$0.10 / 1,4911394017.759580%0.011344-0.0345660.0064030.0098700.000278
XSP21Jan22P450.00PUT450.00$3.46$2.32 / 41$4.90 / 411243319.992072%-0.643541-0.4319840.0802520.123712-0.015963
XSP21Jan22P445.00PUT445.00$1.23$1.48 / 170$1.54 / 1701156421.602793%-0.238806-0.3596950.0667330.102872-0.005902
XSP21Jan22C457.00CALL457.00$0.16$0.14 / 1,259$0.17 / 1,2591092517.014877%0.031633-0.0826230.0153030.0235900.000774
XSP21Jan22P452.00PUT452.00$4.99$3.51 / 41$6.27 / 419939619.609126%-0.786934-0.3363100.0625640.096445-0.019564
XSP21Jan22P459.00PUT459.00$10.77$9.69 / 41$12.47 / 41741,08624.018361%-0.988656-0.0329310.0064030.009870-0.024873
XSP21Jan22C490.00CALL490.00$0.01$0.01 / 1,6576514542.440790%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P466.00PUT466.00$17.90$16.67 / 41$19.33 / 414810132.915239%-0.9999080.0012330.0000790.000122-0.025532
XSP21Jan22C467.00CALL467.00$0.10$0.97 / 10434447.500865%0.000040-0.0001930.0000360.0000550.000001
XSP21Jan22C458.00CALL458.00$0.20$0.10 / 1,392$0.11 / 143817.083373%0.019310-0.0546140.0101160.0155940.000473
XSP21Jan22P457.00PUT457.00$9.09$7.72 / 41$10.59 / 414320021.880676%-0.968367-0.0809950.0153030.023590-0.024267
XSP21Jan22C464.00CALL464.00$0.54$0.01 / 1,657$0.04 / 1,6574272920.263153%0.000444-0.0018480.0003420.0005280.000011
XSP21Jan22P446.00PUT446.00$1.67$1.78 / 136$1.85 / 1364213321.222511%-0.310807-0.4097120.0760250.117195-0.007685
XSP21Jan22P460.00PUT460.00$11.10$10.70 / 41$13.43 / 413830125.348602%-0.993588-0.0193150.0038810.005983-0.025048
XSP21Jan22C455.00CALL455.00$0.36$0.29 / 895$0.33 / 895382416.716506%0.075769-0.1658120.0307080.0473370.001852
XSP21Jan22C465.00CALL465.00$0.52$0.97 / 10285244.000825%0.000206-0.0009070.0001680.0002590.000005
XSP21Jan22P461.00PUT461.00$13.08$11.71 / 41$14.36 / 41233326.315822%-0.996514-0.0105270.0022540.003475-0.025175
XSP21Jan22C462.00CALL462.00$0.04$0.03 / 1,657$0.05 / 950223319.258376%0.001823-0.0067720.0012550.0019340.000045
XSP21Jan22C453.00CALL453.00$2.31$0.10 / 2$1.92 / 9122720.700997%0.156473-0.2787370.0516120.0795630.003823
XSP21Jan22P443.00PUT443.00$1.00$1.01 / 238$1.07 / 4642138122.459771%-0.126150-0.2404170.0445940.068744-0.003115
XSP21Jan22P444.00PUT444.00$1.20$0.05 / 41$2.49 / 91203222.162558%-0.176906-0.3011670.0558680.086123-0.004370
XSP21Jan22P447.00PUT447.00$1.99$2.13 / 119$2.21 / 1191927520.846392%-0.390711-0.4452220.0826300.127377-0.009667
XSP21Jan22P442.00PUT442.00$0.61$2.12 / 121191634.900069%-0.086468-0.1829220.0339270.052300-0.002134
XSP21Jan22P439.00PUT439.00$0.50$1.68 / 121189738.216951%-0.021694-0.0602060.0111650.017211-0.000535
XSP21Jan22P462.00PUT462.00$12.28$12.70 / 41$15.35 / 411724827.632219%-0.998177-0.0051270.0012550.001934-0.025270
XSP21Jan22C450.00CALL450.00$1.70$0.70 / 3$2.51 / 11712117.890955%0.356459-0.4335860.0802520.1237120.008694
XSP21Jan22P451.00PUT451.00$3.93$2.88 / 41$5.55 / 411519619.751398%-0.719757-0.3899700.0724890.111744-0.017873
XSP21Jan22P441.00PUT441.00$0.60$1.90 / 41142235.479315%-0.056896-0.1326100.0245940.037912-0.001404
XSP21Jan22P478.00PUT478.00$28.45$28.66 / 41$31.31 / 411320448.665734%-1.0000000.0017020.0000010.000000-0.026192
XSP21Jan22P481.00PUT481.00$21.72$31.66 / 41$34.31 / 411116052.487258%-1.0000000.0017130.0000010.000000-0.026356
XSP21Jan22C471.00CALL471.00$0.36$0.02 / 1,6571114127.024160%0.000001-0.0000050.0000010.0000020.000000
XSP21Jan22C463.00CALL463.00$0.09$0.98 / 101010040.542990%0.000917-0.0036130.0006690.0010320.000022
XSP21Jan22P463.00PUT463.00$9.01$13.69 / 41$16.34 / 41104928.909408%-0.999083-0.0019640.0006690.001032-0.025347
XSP21Jan22C456.00CALL456.00$0.35$0.20 / 1,093$0.23 / 6619216.755764%0.049887-0.1196500.0221600.0341610.001220
XSP21Jan22C469.00CALL469.00$0.05$0.02 / 3087024.966020%0.000007-0.0000350.0000060.0000100.000000
XSP21Jan22C466.00CALL466.00$0.03$0.97 / 10881245.761465%0.000092-0.0004270.0000790.0001220.000002
XSP21Jan22P465.00PUT465.00$5.52$15.68 / 41$18.33 / 41713731.605516%-0.9997940.0007490.0001680.000259-0.025474
XSP21Jan22C448.00CALL448.00$2.78$2.54 / 119$2.62 / 1197218.484409%0.524659-0.4632920.0857080.1321230.012778
XSP21Jan22C481.00CALL481.00$0.01$0.01 / 1,65768934.396856%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P470.00PUT470.00$20.03$20.66 / 41$23.32 / 41627638.229553%-0.9999970.0016600.0000030.000004-0.025753
XSP21Jan22P397.00PUT397.00$0.01$0.03 / 1,65765163.370430%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P468.00PUT468.00$11.01$18.67 / 41$21.32 / 41521535.605651%-0.9999840.0015830.0000150.000024-0.025643
XSP21Jan22C454.00CALL454.00$0.82$0.43 / 357$0.47 / 69652416.830513%0.110887-0.2198300.0407080.0627540.002710
XSP21Jan22C452.00CALL452.00$2.60$0.86 / 430$0.92 / 43055817.223099%0.213066-0.3379200.0625640.0964450.005203
XSP21Jan22C445.00CALL445.00$6.15$3.23 / 41$5.83 / 4151619.532810%0.761194-0.3612790.0667330.1028720.018482
XSP21Jan22C485.00CALL485.00$0.01$0.96 / 1048575.974964%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C479.00CALL479.00$0.01$0.96 / 1043066.892969%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P464.00PUT464.00$7.23$14.68 / 41$17.34 / 4149730.272007%-0.999556-0.0001960.0003420.000528-0.025414
XSP21Jan22C451.00CALL451.00$1.49$1.18 / 170$1.24 / 1704217.523982%0.280243-0.3915760.0724890.1117440.006839
XSP21Jan22P436.00PUT436.00$0.74$0.24 / 1,193$0.27 / 61241,33825.338995%-0.003664-0.0127120.0023570.003633-0.000090
XSP21Jan22P433.00PUT433.00$0.14$0.14 / 1,425$0.17 / 9314827.225608%-0.000407-0.0017060.0003160.000488-0.000010
XSP21Jan22P480.00PUT480.00$23.63$30.66 / 41$33.31 / 4135551.220908%-1.0000000.0017100.0000010.000000-0.026301
XSP21Jan22C472.00CALL472.00$0.02$0.02 / 30321628.042583%0.000001-0.0000020.0000010.0000010.000000
XSP21Jan22C468.00CALL468.00$0.13$0.97 / 1036249.220296%0.000016-0.0000840.0000150.0000240.000000
XSP21Jan22P432.00PUT432.00$0.03$0.13 / 748$0.15 / 1,45831528.153503%-0.000178-0.0007890.0001460.000225-0.000004
XSP21Jan22P430.00PUT430.00$0.08$0.10 / 1,399$0.12 / 1,200368629.749185%-0.000029-0.0001440.0000270.000041-0.000001
XSP21Jan22P472.00PUT472.00$13.00$22.66 / 41$25.31 / 41217240.787539%-1.0000000.0016790.0000010.000001-0.025863
XSP21Jan22P471.00PUT471.00$13.86$21.66 / 41$24.32 / 4129939.592565%-0.9999990.0016720.0000010.000002-0.025808
XSP21Jan22P467.00PUT467.00$8.20$17.67 / 41$20.32 / 41220734.202357%-0.9999600.0014700.0000360.000055-0.025588
XSP21Jan22C444.00CALL444.00$9.55$3.94 / 41$6.60 / 412719.745265%0.823094-0.3027490.0558680.0861230.019959
XSP21Jan22P431.00PUT431.00$0.02$0.11 / 1,524$0.14 / 1,52422928.997537%-0.000074-0.0003460.0000640.000099-0.000002
XSP21Jan22P425.00PUT425.00$0.04$1.03 / 10221459.070432%-0.000001-0.0000010.0000010.0000000.000000
XSP21Jan22P420.00PUT420.00$0.06$1.00 / 10237667.868332%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P413.00PUT413.00$0.01$0.98 / 1023780.238880%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C410.00CALL410.00$48.00$36.71 / 41$39.36 / 412154.680918%1.000000-0.0014600.0000010.0000000.022466
XSP21Jan22P476.00PUT476.00$17.14$26.66 / 41$29.31 / 4112046.076411%-1.0000000.0016950.0000010.000000-0.026082
XSP21Jan22C474.00CALL474.00$0.02$0.02 / 1,65713730.060987%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P474.00PUT474.00$21.52$24.66 / 41$27.31 / 4111,15243.450710%-1.0000000.0016880.0000010.000000-0.025972
XSP21Jan22C473.00CALL473.00$0.02$0.96 / 10131257.389179%0.000001-0.0000010.0000010.0000000.000000
XSP21Jan22P438.00PUT438.00$0.04$0.36 / 810$0.40 / 994112724.430485%-0.012545-0.0376800.0069870.010771-0.000309
XSP21Jan22P437.00PUT437.00$0.35$0.29 / 1,093$0.33 / 1,09311924.857889%-0.006936-0.0224400.0041610.006414-0.000171
XSP21Jan22P435.00PUT435.00$0.04$0.20 / 1,292$0.23 / 1,29214125.957508%-0.001847-0.0068480.0012700.001957-0.000046
XSP21Jan22C510.00CALL510.00$0.01$0.01 / 1,657017459.345529%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P510.00PUT510.00$60.65 / 41$63.31 / 410086.181700%-1.0000000.0018160.0000010.000000-0.027945
XSP21Jan22C505.00CALL505.00$0.02$0.01 / 1,65702555.228949%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P505.00PUT505.00$36.53$55.65 / 41$58.31 / 410180.654896%-1.0000000.0017990.0000010.000000-0.027671
XSP21Jan22C500.00CALL500.00$0.01$0.01 / 1,65708751.043355%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P500.00PUT500.00$50.66 / 41$53.31 / 410075.257817%-1.0000000.0017810.0000010.000000-0.027397
XSP21Jan22C495.00CALL495.00$0.02$0.01 / 1,65706946.782343%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P495.00PUT495.00$26.78$45.66 / 41$48.31 / 410069.473255%-1.0000000.0017630.0000010.000000-0.027123
XSP21Jan22P490.00PUT490.00$17.52$40.66 / 41$43.31 / 410163.550735%-1.0000000.0017450.0000010.000000-0.026849
XSP21Jan22P485.00PUT485.00$12.70$35.66 / 41$38.31 / 410157.472727%-1.0000000.0017270.0000010.000000-0.026575
XSP21Jan22C484.00CALL484.00$0.65$0.96 / 1001874.487170%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P484.00PUT484.00$13.40$34.66 / 41$37.31 / 4105256.237712%-1.0000000.0017240.0000010.000000-0.026520
XSP21Jan22C483.00CALL483.00$0.21$0.96 / 1003372.989576%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P483.00PUT483.00$11.20$33.66 / 41$36.31 / 4108054.994045%-1.0000000.0017200.0000010.000000-0.026466
XSP21Jan22C482.00CALL482.00$0.02$0.96 / 1007571.482032%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P482.00PUT482.00$16.38$32.66 / 41$35.31 / 41013353.744226%-1.0000000.0017170.0000010.000000-0.026411
XSP21Jan22C480.00CALL480.00$0.01$0.96 / 1006668.431749%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P479.00PUT479.00$15.38$29.66 / 41$32.31 / 4106149.946678%-1.0000000.0017060.0000010.000000-0.026246
XSP21Jan22C478.00CALL478.00$0.01$0.96 / 10016865.340759%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C477.00CALL477.00$0.01$0.01 / 1,050016230.712271%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P477.00PUT477.00$18.93$27.66 / 41$30.31 / 4109147.377305%-1.0000000.0016990.0000010.000000-0.026137
XSP21Jan22C476.00CALL476.00$0.03$0.96 / 1006762.199732%0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P475.00PUT475.00$15.91$25.66 / 41$28.31 / 4109144.768242%-1.0000000.0016920.0000010.000000-0.026027
XSP21Jan22P473.00PUT473.00$15.63$23.66 / 41$26.31 / 41010542.123525%-1.0000000.0016840.0000010.000000-0.025918
XSP21Jan22P469.00PUT469.00$11.35$19.66 / 41$22.32 / 41018836.850184%-0.9999930.0016360.0000060.000010-0.025698
XSP21Jan22C449.00CALL449.00$0.92 / 41$3.31 / 410018.612431%0.439087-0.4586310.0848690.1308300.010702
XSP21Jan22C447.00CALL447.00$17.20$3.12 / 102$3.22 / 1020018.818142%0.609289-0.4468140.0826300.1273770.014826
XSP21Jan22C446.00CALL446.00$29.66$2.57 / 41$5.10 / 410219.275643%0.689193-0.4113010.0760250.1171950.016753
XSP21Jan22C443.00CALL443.00$31.35$4.70 / 41$7.41 / 410219.954603%0.873850-0.2419950.0445940.0687440.021159
XSP21Jan22C442.00CALL442.00$22.49$5.49 / 41$8.25 / 410120.046570%0.913532-0.1844970.0339270.0523000.022085
XSP21Jan22C441.00CALL441.00$17.15$6.32 / 41$9.11 / 410220.045160%0.943104-0.1341800.0245940.0379120.022761
XSP21Jan22C440.00CALL440.00$17.37$7.18 / 41$10.00 / 410119.981709%0.964103-0.0931360.0169810.0261770.023224
XSP21Jan22C439.00CALL439.00$8.07 / 41$10.90 / 410019.718277%0.978306-0.0617700.0111650.0172110.023520
XSP21Jan22C438.00CALL438.00$8.98 / 41$11.82 / 410019.212655%0.987455-0.0392400.0069870.0107710.023691
XSP21Jan22C437.00CALL437.00$9.92 / 41$12.75 / 410018.380318%0.993064-0.0239960.0041610.0064140.023774
XSP21Jan22C436.00CALL436.00$10.87 / 41$13.71 / 410017.003089%0.996336-0.0142650.0023570.0036330.023800
XSP21Jan22C435.00CALL435.00$31.68$11.83 / 41$14.67 / 410226.202059%0.998153-0.0083970.0012700.0019570.023790
XSP21Jan22C434.00CALL434.00$12.80 / 41$15.62 / 410027.029374%0.999112-0.0050520.0006500.0010020.023759
XSP21Jan22P434.00PUT434.00$0.09$1.30 / 5406845.077879%-0.000888-0.0035060.0006500.001002-0.000022
XSP21Jan22C433.00CALL433.00$41.00$13.78 / 41$16.59 / 410028.159357%0.999593-0.0032480.0003160.0004880.023716
XSP21Jan22C432.00CALL432.00$14.71 / 41$17.44 / 410028.915696%0.999822-0.0023270.0001460.0002250.023667
XSP21Jan22C431.00CALL431.00$27.50$15.75 / 41$18.53 / 410029.722306%0.999926-0.0018810.0000640.0000990.023614
XSP21Jan22C430.00CALL430.00$29.95$16.74 / 41$19.51 / 410230.416726%0.999971-0.0016760.0000270.0000410.023561
XSP21Jan22C429.00CALL429.00$17.73 / 41$20.49 / 410028.323016%0.999989-0.0015850.0000110.0000160.023506
XSP21Jan22P429.00PUT429.00$0.13$0.09 / 1,316$0.11 / 1,59102530.644334%-0.000011-0.0000570.0000110.0000160.000000
XSP21Jan22C428.00CALL428.00$18.73 / 41$21.48 / 410028.143642%0.999996-0.0015460.0000040.0000060.023452
XSP21Jan22P428.00PUT428.00$0.12$0.08 / 1,624$0.10 / 1,333010931.469391%-0.000004-0.0000210.0000040.0000060.000000
XSP21Jan22C427.00CALL427.00$19.72 / 41$22.47 / 410028.945053%0.999999-0.0015280.0000010.0000020.023397
XSP21Jan22P427.00PUT427.00$0.04$0.07 / 1,624$0.10 / 1,62405032.518905%-0.000001-0.0000080.0000010.0000020.000000
XSP21Jan22C426.00CALL426.00$20.72 / 41$23.46 / 410029.673517%1.000000-0.0015200.0000010.0000010.023342
XSP21Jan22P426.00PUT426.00$0.10$1.04 / 1004657.339174%-0.000001-0.0000030.0000010.0000010.000000
XSP21Jan22C425.00CALL425.00$41.12$21.72 / 41$24.45 / 410428.962637%1.000000-0.0015150.0000010.0000000.023288
XSP21Jan22C424.00CALL424.00$47.00$22.72 / 41$25.44 / 410128.144428%1.000000-0.0015100.0000010.0000000.023233
XSP21Jan22P424.00PUT424.00$0.10$1.02 / 10010860.786069%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C423.00CALL423.00$23.75 / 41$26.40 / 410036.819996%1.000000-0.0015070.0000010.0000000.023178
XSP21Jan22P423.00PUT423.00$0.08$1.02 / 1005662.657205%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C422.00CALL422.00$24.74 / 41$27.39 / 410030.318791%1.000000-0.0015030.0000010.0000000.023123
XSP21Jan22P422.00PUT422.00$0.07$0.04 / 1,657$0.07 / 1,657020536.776595%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C421.00CALL421.00$25.74 / 41$28.39 / 410031.404803%1.000000-0.0014990.0000010.0000000.023068
XSP21Jan22P421.00PUT421.00$0.35$1.01 / 100866.200608%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C420.00CALL420.00$38.53$26.74 / 41$29.39 / 410234.608804%1.000000-0.0014960.0000010.0000000.023014
XSP21Jan22C419.00CALL419.00$27.73 / 41$30.38 / 410028.575825%1.000000-0.0014920.0000010.0000000.022959
XSP21Jan22P419.00PUT419.00$0.06$0.03 / 1,657$0.06 / 1,65702739.477220%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C418.00CALL418.00$28.68 / 41$31.26 / 410029.528673%1.000000-0.0014890.0000010.0000000.022904
XSP21Jan22P418.00PUT418.00$0.06$0.03 / 1,657$0.05 / 1,0500840.096177%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C417.00CALL417.00$29.73 / 41$32.38 / 410030.481388%1.000000-0.0014850.0000010.0000000.022849
XSP21Jan22P417.00PUT417.00$0.06$0.03 / 1,657$0.05 / 1,65701441.307167%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C416.00CALL416.00$30.68 / 41$33.25 / 410040.519352%1.000000-0.0014820.0000010.0000000.022794
XSP21Jan22P416.00PUT416.00$0.48$0.03 / 950$0.05 / 1,6570042.508704%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C415.00CALL415.00$50.38$31.72 / 41$34.37 / 410132.319964%1.000000-0.0014780.0000010.0000000.022740
XSP21Jan22P415.00PUT415.00$0.06$0.98 / 10011476.623257%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C414.00CALL414.00$32.67 / 41$35.25 / 410046.750967%1.000000-0.0014750.0000010.0000000.022685
XSP21Jan22P414.00PUT414.00$0.14$0.98 / 1007078.432515%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C413.00CALL413.00$33.72 / 41$36.37 / 410051.377177%1.000000-0.0014710.0000010.0000000.022630
XSP21Jan22C412.00CALL412.00$34.72 / 41$37.37 / 410052.652474%1.000000-0.0014670.0000010.0000000.022575
XSP21Jan22P412.00PUT412.00$1.10$0.97 / 100481.834985%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C411.00CALL411.00$35.71 / 41$38.37 / 410054.218144%1.000000-0.0014640.0000010.0000000.022520
XSP21Jan22P411.00PUT411.00$0.23$0.97 / 100183.632815%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22P410.00PUT410.00$0.05$0.01 / 1,657$0.04 / 1,657038547.118151%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C409.00CALL409.00$37.66 / 41$40.24 / 410052.784450%1.000000-0.0014570.0000010.0000000.022411
XSP21Jan22P409.00PUT409.00$0.61$0.97 / 100487.219048%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C408.00CALL408.00$55.85$38.71 / 41$41.36 / 410257.212918%1.000000-0.0014530.0000010.0000000.022356
XSP21Jan22P408.00PUT408.00$0.45$0.01 / 1,657$0.04 / 1,65702949.425306%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C407.00CALL407.00$39.66 / 41$42.24 / 410057.897386%1.000000-0.0014500.0000010.0000000.022301
XSP21Jan22P407.00PUT407.00$0.03$0.01 / 1,657$0.03 / 1,15001449.384209%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C406.00CALL406.00$40.71 / 41$43.36 / 410054.670252%1.000000-0.0014460.0000010.0000000.022246
XSP21Jan22P406.00PUT406.00$0.05$0.01 / 1,657$0.03 / 1,45001450.515126%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C405.00CALL405.00$41.70 / 41$44.36 / 410055.852329%1.000000-0.0014420.0000010.0000000.022192
XSP21Jan22P405.00PUT405.00$0.16$0.01 / 1,657$0.03 / 1,65703851.647866%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C404.00CALL404.00$42.70 / 41$45.36 / 410057.031212%1.000000-0.0014390.0000010.0000000.022137
XSP21Jan22P404.00PUT404.00$0.09$0.01 / 1,657$0.03 / 1,6570352.778234%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C403.00CALL403.00$43.65 / 41$46.23 / 410058.211401%1.000000-0.0014350.0000010.0000000.022082
XSP21Jan22P403.00PUT403.00$0.16$0.01 / 1,657$0.03 / 1,6570753.910359%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C402.00CALL402.00$44.70 / 41$47.36 / 410050.658219%1.000000-0.0014320.0000010.0000000.022027
XSP21Jan22P402.00PUT402.00$0.51$0.01 / 1,450$0.03 / 1,65701255.043986%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C401.00CALL401.00$45.70 / 41$48.35 / 410060.573865%1.000000-0.0014280.0000010.0000000.021972
XSP21Jan22P401.00PUT401.00$0.56$0.01 / 1,050$0.03 / 1,65701256.178216%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C400.00CALL400.00$59.21$46.70 / 41$49.35 / 410066.015020%1.000000-0.0014250.0000010.0000000.021918
XSP21Jan22P400.00PUT400.00$0.06$0.03 / 1,657011359.835208%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C399.00CALL399.00$47.65 / 41$50.23 / 410067.264226%1.000000-0.0014210.0000010.0000000.021863
XSP21Jan22P399.00PUT399.00$0.23$0.01 / 850$0.03 / 1,6570158.452948%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C398.00CALL398.00$48.65 / 41$51.23 / 4101968.514863%1.000000-0.0014180.0000010.0000000.021808
XSP21Jan22P398.00PUT398.00$0.11$0.01 / 3$0.03 / 1,6570459.590948%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C397.00CALL397.00$49.70 / 41$52.35 / 410060.932637%1.000000-0.0014140.0000010.0000000.021753
XSP21Jan22C396.00CALL396.00$50.70 / 41$53.35 / 410062.084250%1.000000-0.0014100.0000010.0000000.021698
XSP21Jan22P396.00PUT396.00$0.03 / 1,6570064.553498%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C395.00CALL395.00$51.69 / 41$54.35 / 410063.239504%1.000000-0.0014070.0000010.0000000.021644
XSP21Jan22P395.00PUT395.00$0.02$0.02 / 850011,65063.010765%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C394.00CALL394.00$52.69 / 41$55.35 / 410073.529673%1.000000-0.0014030.0000010.0000000.021589
XSP21Jan22P394.00PUT394.00$0.02 / 1,0500064.152483%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C393.00CALL393.00$53.64 / 41$56.22 / 410073.980273%1.000000-0.0014000.0000010.0000000.021534
XSP21Jan22P393.00PUT393.00$0.02 / 1,2500065.298764%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C392.00CALL392.00$54.64 / 41$57.22 / 410075.228878%1.000000-0.0013960.0000010.0000000.021479
XSP21Jan22P392.00PUT392.00$1.22$0.02 / 1,4500266.441961%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C391.00CALL391.00$55.64 / 41$58.22 / 410076.476818%1.000000-0.0013930.0000010.0000000.021425
XSP21Jan22P391.00PUT391.00$0.63$0.02 / 1,65706667.588402%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C390.00CALL390.00$74.77$56.69 / 41$59.35 / 410172.353368%1.000000-0.0013890.0000010.0000000.021370
XSP21Jan22P390.00PUT390.00$0.02$0.01 / 603364.374053%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C385.00CALL385.00$83.86$61.69 / 41$64.35 / 410176.678309%1.000000-0.0013710.0000010.0000000.021096
XSP21Jan22P385.00PUT385.00$0.10$0.02 / 1,657040874.497861%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C380.00CALL380.00$66.69 / 41$69.34 / 410082.535492%1.000000-0.0013530.0000010.0000000.020822
XSP21Jan22P380.00PUT380.00$0.09$0.02 / 1,657023180.303526%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C375.00CALL375.00$71.84 / 41$74.47 / 410084.561956%1.000000-0.0013360.0000010.0000000.020548
XSP21Jan22P375.00PUT375.00$0.02$0.95 / 100169147.255490%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C370.00CALL370.00$76.69 / 41$79.34 / 410090.411320%1.000000-0.0013180.0000010.0000000.020274
XSP21Jan22P370.00PUT370.00$0.45$0.95 / 10073156.242644%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C365.00CALL365.00$81.68 / 41$84.34 / 410093.414691%1.000000-0.0013000.0000010.0000000.020000
XSP21Jan22P365.00PUT365.00$0.19$0.95 / 10014165.285890%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C360.00CALL360.00$86.68 / 41$89.34 / 410099.228088%1.000000-0.0012820.0000010.0000000.019726
XSP21Jan22P360.00PUT360.00$0.05$0.95 / 10012174.389974%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C355.00CALL355.00$108.70$91.68 / 41$94.34 / 4104105.107911%1.000000-0.0012640.0000010.0000000.019452
XSP21Jan22P355.00PUT355.00$0.58$0.95 / 1001,217183.562664%-0.0000010.0000000.0000010.0000000.000000
XSP21Jan22C350.00CALL350.00$96.63 / 41$99.22 / 4100117.081135%1.000000-0.0012470.0000010.0000000.019178
XSP21Jan22P350.00PUT350.00$0.02$0.01 / 1,35001,852109.353171%-0.0000010.0000000.0000010.0000000.000000