XSP.IN Option Chain

End of day data from January 21, 2022 for XSP.IN options expired on January 24, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP24Jan22C540.00CALL540.00$1.13 / 3100116.497224%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P540.00PUT540.00$99.31 / 31$101.79 / 310094.342370%-1.0000000.0024410.0000010.000000-0.059177
XSP24Jan22C535.00CALL535.00$1.13 / 3100112.346154%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P535.00PUT535.00$94.31 / 31$96.79 / 310090.753969%-1.0000000.0024180.0000010.000000-0.058629
XSP24Jan22C530.00CALL530.00$1.13 / 3100108.121851%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P530.00PUT530.00$89.31 / 31$91.79 / 310087.109990%-1.0000000.0023960.0000010.000000-0.058081
XSP24Jan22C525.00CALL525.00$1.13 / 3100103.822102%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P525.00PUT525.00$84.31 / 31$86.79 / 310083.404378%-1.0000000.0023730.0000010.000000-0.057533
XSP24Jan22C520.00CALL520.00$0.04$1.13 / 310099.442135%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P520.00PUT520.00$79.31 / 31$81.79 / 310079.636324%-1.0000000.0023510.0000010.000000-0.056985
XSP24Jan22C515.00CALL515.00$1.13 / 310094.977058%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P515.00PUT515.00$74.31 / 31$76.79 / 310075.802746%-1.0000000.0023280.0000010.000000-0.056437
XSP24Jan22C510.00CALL510.00$1.13 / 310090.422327%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P510.00PUT510.00$69.31 / 31$71.79 / 310071.898345%-1.0000000.0023050.0000010.000000-0.055889
XSP24Jan22C505.00CALL505.00$1.13 / 310085.770843%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P505.00PUT505.00$64.31 / 31$66.79 / 310067.920507%-1.0000000.0022830.0000010.000000-0.055341
XSP24Jan22C500.00CALL500.00$0.01$1.13 / 310281.014793%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P500.00PUT500.00$59.31 / 31$61.79 / 310063.860752%-1.0000000.0022600.0000010.000000-0.054794
XSP24Jan22C495.00CALL495.00$0.11$1.13 / 310176.147572%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P495.00PUT495.00$54.31 / 31$56.79 / 310059.718067%-1.0000000.0022380.0000010.000000-0.054246
XSP24Jan22C493.00CALL493.00$1.13 / 310074.167669%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P493.00PUT493.00$28.86$52.34 / 31$54.81 / 310358.772140%-1.0000000.0022290.0000010.000000-0.054026
XSP24Jan22C492.00CALL492.00$0.04$1.13 / 310873.168966%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P492.00PUT492.00$27.89$51.34 / 31$53.81 / 310357.917581%-1.0000000.0022240.0000010.000000-0.053917
XSP24Jan22C491.00CALL491.00$0.10$1.13 / 310172.165756%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P491.00PUT491.00$50.31 / 31$52.79 / 310056.339587%-1.0000000.0022200.0000010.000000-0.053807
XSP24Jan22C490.00CALL490.00$0.01$1.13 / 310371.157076%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P490.00PUT490.00$49.31 / 31$51.79 / 310055.480830%-1.0000000.0022150.0000010.000000-0.053698
XSP24Jan22C489.00CALL489.00$0.05$1.13 / 310170.147745%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P489.00PUT489.00$16.45$48.31 / 31$50.79 / 310654.623922%-1.0000000.0022110.0000010.000000-0.053588
XSP24Jan22C488.00CALL488.00$0.40$1.09 / 310368.538532%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P488.00PUT488.00$47.31 / 31$49.79 / 310053.761075%-1.0000000.0022060.0000010.000000-0.053478
XSP24Jan22C487.00CALL487.00$0.45$1.13 / 310368.103381%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P487.00PUT487.00$46.31 / 31$48.79 / 310052.894079%-1.0000000.0022010.0000010.000000-0.053369
XSP24Jan22C486.00CALL486.00$1.13 / 310067.073578%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P486.00PUT486.00$45.31 / 31$47.79 / 310052.022857%-1.0000000.0021970.0000010.000000-0.053259
XSP24Jan22C485.00CALL485.00$0.47$1.13 / 310966.037997%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P485.00PUT485.00$22.75$44.31 / 31$46.79 / 310151.147326%-1.0000000.0021920.0000010.000000-0.053150
XSP24Jan22C484.00CALL484.00$0.42$1.13 / 310864.996596%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P484.00PUT484.00$43.31 / 31$45.79 / 310050.267398%-1.0000000.0021880.0000010.000000-0.053040
XSP24Jan22C483.00CALL483.00$0.01$1.13 / 3101763.948964%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P483.00PUT483.00$42.31 / 31$44.79 / 310049.382978%-1.0000000.0021830.0000010.000000-0.052931
XSP24Jan22C482.00CALL482.00$0.03$1.13 / 310162.894492%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P482.00PUT482.00$41.31 / 31$43.79 / 310048.493967%-1.0000000.0021790.0000010.000000-0.052821
XSP24Jan22C481.00CALL481.00$0.04$1.13 / 310361.837764%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P481.00PUT481.00$36.00$40.31 / 31$42.79 / 311047.600259%-1.0000000.0021740.0000010.000000-0.052711
XSP24Jan22C480.00CALL480.00$0.36$1.13 / 3102260.769053%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P480.00PUT480.00$39.31 / 31$41.79 / 310046.701746%-1.0000000.0021700.0000010.000000-0.052602
XSP24Jan22C479.00CALL479.00$0.02$1.13 / 3101359.695981%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P479.00PUT479.00$7.85$38.31 / 31$40.79 / 3103045.799534%-1.0000000.0021650.0000010.000000-0.052492
XSP24Jan22C478.00CALL478.00$0.02$1.13 / 310758.616106%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P478.00PUT478.00$8.30$37.31 / 31$39.79 / 3102044.888564%-1.0000000.0021610.0000010.000000-0.052383
XSP24Jan22C477.00CALL477.00$0.14$1.13 / 3102157.529250%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P477.00PUT477.00$4.75$36.31 / 31$38.79 / 310043.975933%-1.0000000.0021560.0000010.000000-0.052273
XSP24Jan22C476.00CALL476.00$0.02$1.13 / 3102756.435227%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P476.00PUT476.00$35.31 / 31$37.79 / 310043.055878%-1.0000000.0021520.0000010.000000-0.052163
XSP24Jan22C475.00CALL475.00$0.19$1.13 / 3102055.333838%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P475.00PUT475.00$16.26$34.31 / 31$36.79 / 310142.133188%-1.0000000.0021470.0000010.000000-0.052054
XSP24Jan22C474.00CALL474.00$0.22$1.13 / 310854.224876%0.000001-0.0000010.0000010.0000000.000000
XSP24Jan22P474.00PUT474.00$16.50$33.31 / 31$35.79 / 3102041.202861%-1.0000000.0021420.0000010.000000-0.051944
XSP24Jan22C408.00CALL408.00$30.32 / 31$32.84 / 310037.623392%1.000000-0.0018450.0000010.0000000.044712
XSP24Jan22P408.00PUT408.00$1.25 / 310056.880180%-0.000001-0.0000010.0000010.0000000.000000
XSP24Jan22C407.00CALL407.00$31.32 / 31$33.84 / 310038.634805%1.000000-0.0018400.0000010.0000000.044602
XSP24Jan22P407.00PUT407.00$1.24 / 310058.118236%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C406.00CALL406.00$32.34 / 31$34.86 / 310039.231086%1.000000-0.0018350.0000010.0000000.044492
XSP24Jan22P406.00PUT406.00$1.24 / 310059.478708%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C405.00CALL405.00$33.31 / 31$35.83 / 310040.229028%1.000000-0.0018310.0000010.0000000.044383
XSP24Jan22P405.00PUT405.00$0.35$1.27 / 310061.227778%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C404.00CALL404.00$34.33 / 31$36.85 / 310040.786317%1.000000-0.0018260.0000010.0000000.044273
XSP24Jan22P404.00PUT404.00$1.23 / 310062.058398%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C403.00CALL403.00$35.30 / 31$37.82 / 310041.776307%1.000000-0.0018220.0000010.0000000.044164
XSP24Jan22P403.00PUT403.00$1.22 / 310063.273901%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C400.00CALL400.00$38.29 / 31$40.80 / 310043.988008%1.000000-0.0018080.0000010.0000000.043835
XSP24Jan22P400.00PUT400.00$0.17$0.01 / 1$1.25 / 3151257.658889%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C395.00CALL395.00$43.27 / 31$45.77 / 310047.343181%1.000000-0.0017860.0000010.0000000.043287
XSP24Jan22P395.00PUT395.00$1.19 / 310073.550068%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C390.00CALL390.00$48.27 / 31$50.74 / 310050.578593%1.000000-0.0017630.0000010.0000000.042739
XSP24Jan22P390.00PUT390.00$1.17 / 310079.872870%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C385.00CALL385.00$53.25 / 31$55.72 / 310053.283890%1.000000-0.0017400.0000010.0000000.042191
XSP24Jan22P385.00PUT385.00$1.15 / 310086.148026%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C380.00CALL380.00$58.26 / 31$60.73 / 310056.598164%1.000000-0.0017180.0000010.0000000.041643
XSP24Jan22P380.00PUT380.00$0.05$1.14 / 316092.570344%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C473.00CALL473.00$0.19$1.13 / 3101153.108122%0.000001-0.0000020.0000010.0000010.000000
XSP24Jan22P473.00PUT473.00$23.62$32.31 / 31$34.79 / 310040.265651%-1.0000000.0021370.0000010.000001-0.051835
XSP24Jan22C409.00CALL409.00$29.33 / 31$31.85 / 310036.800186%1.000000-0.0018510.0000010.0000010.044821
XSP24Jan22P409.00PUT409.00$1.25 / 310055.506608%-0.000001-0.0000020.0000010.0000010.000000
XSP24Jan22C472.00CALL472.00$0.22$1.13 / 310351.983344%0.000001-0.0000030.0000010.0000020.000000
XSP24Jan22P472.00PUT472.00$31.31 / 31$33.79 / 310039.325709%-0.9999990.0021300.0000010.000002-0.051725
XSP24Jan22C410.00CALL410.00$28.41 / 31$31.05 / 310036.141707%0.999999-0.0018570.0000010.0000020.044931
XSP24Jan22P410.00PUT410.00$0.12$1.30 / 3151154.736839%-0.000001-0.0000040.0000010.0000020.000000
XSP24Jan22C471.00CALL471.00$0.16$1.13 / 310250.850291%0.000002-0.0000060.0000010.0000040.000000
XSP24Jan22P471.00PUT471.00$23.01$30.31 / 31$32.79 / 311238.378201%-0.9999980.0021230.0000010.000004-0.051615
XSP24Jan22C411.00CALL411.00$27.33 / 31$29.87 / 310035.287609%0.999998-0.0018660.0000020.0000050.045040
XSP24Jan22P411.00PUT411.00$1.26 / 310052.877899%-0.000002-0.0000080.0000020.0000050.000000
XSP24Jan22C470.00CALL470.00$0.03$1.13 / 31101049.708696%0.000003-0.0000130.0000020.0000070.000000
XSP24Jan22P470.00PUT470.00$28.31$29.31 / 31$31.79 / 3112237.425178%-0.9999970.0021120.0000020.000007-0.051506
XSP24Jan22C412.00CALL412.00$26.33 / 31$28.88 / 310034.422190%0.999995-0.0018790.0000030.0000100.045150
XSP24Jan22P412.00PUT412.00$1.27 / 310051.612514%-0.000005-0.0000170.0000030.0000100.000000
XSP24Jan22C469.00CALL469.00$0.01$1.09 / 3122248.084163%0.000006-0.0000240.0000050.0000140.000000
XSP24Jan22P469.00PUT469.00$4.39$28.31 / 31$30.79 / 310636.463084%-0.9999940.0020960.0000050.000014-0.051396
XSP24Jan22C413.00CALL413.00$25.33 / 31$27.89 / 310033.546335%0.999990-0.0019020.0000070.0000200.045259
XSP24Jan22P413.00PUT413.00$1.28 / 310050.337658%-0.000010-0.0000350.0000070.0000200.000000
XSP24Jan22C468.00CALL468.00$0.03$1.13 / 3113247.398690%0.000012-0.0000440.0000080.0000250.000001
XSP24Jan22P468.00PUT468.00$18.65$27.32 / 31$29.79 / 3104335.602655%-0.9999880.0020710.0000080.000025-0.051286
XSP24Jan22C414.00CALL414.00$24.34 / 31$26.90 / 310032.804151%0.999980-0.0019410.0000130.0000390.045368
XSP24Jan22P414.00PUT414.00$1.28 / 310048.941299%-0.000020-0.0000690.0000130.000039-0.000001
XSP24Jan22C467.00CALL467.00$0.17$1.14 / 311246.338742%0.000023-0.0000810.0000150.0000460.000001
XSP24Jan22P467.00PUT467.00$26.34 / 31$28.82 / 310035.137939%-0.9999770.0020300.0000150.000046-0.051176
XSP24Jan22C415.00CALL415.00$23.34 / 31$25.91 / 310031.898056%0.999960-0.0020100.0000260.0000760.045477
XSP24Jan22P415.00PUT415.00$0.43$1.33 / 310648.087777%-0.000040-0.0001340.0000260.000076-0.000002
XSP24Jan22C466.00CALL466.00$0.74$1.14 / 310845.158106%0.000043-0.0001450.0000280.0000830.000002
XSP24Jan22P466.00PUT466.00$9.21$25.34 / 31$27.82 / 310534.144676%-0.9999570.0019610.0000280.000083-0.051065
XSP24Jan22C416.00CALL416.00$22.35 / 31$24.93 / 310030.982382%0.999922-0.0021330.0000480.0001440.045584
XSP24Jan22P416.00PUT416.00$1.30 / 310046.348218%-0.000078-0.0002520.0000480.000144-0.000004
XSP24Jan22C465.00CALL465.00$0.19$1.14 / 3111943.968027%0.000078-0.0002550.0000490.0001450.000004
XSP24Jan22P465.00PUT465.00$8.86$24.35 / 31$26.82 / 3102433.239879%-0.9999220.0018470.0000490.000145-0.050954
XSP24Jan22C464.00CALL464.00$0.16$1.14 / 310442.765434%0.000140-0.0004380.0000840.0002490.000007
XSP24Jan22P464.00PUT464.00$13.93$23.32 / 31$25.80 / 310231.751699%-0.9998600.0016590.0000840.000249-0.050842
XSP24Jan22C417.00CALL417.00$21.35 / 31$23.95 / 310030.311817%0.999852-0.0023470.0000880.0002630.045691
XSP24Jan22P417.00PUT417.00$0.26$1.31 / 313045.036186%-0.000148-0.0004620.0000880.000263-0.000007
XSP24Jan22C463.00CALL463.00$0.03$1.15 / 316241.658160%0.000244-0.0007390.0001410.0004200.000012
XSP24Jan22P463.00PUT463.00$3.02$22.33 / 31$24.80 / 3104230.836922%-0.9997560.0013540.0001410.000420-0.050727
XSP24Jan22C418.00CALL418.00$20.36 / 31$22.97 / 310029.483410%0.999727-0.0027100.0001570.0004670.045794
XSP24Jan22P418.00PUT418.00$0.21$0.40 / 16031.899923%-0.000273-0.0008210.0001570.000467-0.000013
XSP24Jan22C462.00CALL462.00$0.32$1.15 / 310440.430569%0.000418-0.0012190.0002330.0006930.000020
XSP24Jan22P462.00PUT462.00$9.80$21.36 / 31$23.83 / 310130.360673%-0.9995820.0008690.0002330.000693-0.050609
XSP24Jan22C419.00CALL419.00$19.37 / 31$21.99 / 310028.635074%0.999507-0.0033130.0002710.0008080.045893
XSP24Jan22P419.00PUT419.00$0.36$1.35 / 3115042.579540%-0.000493-0.0014190.0002710.000808-0.000024
XSP24Jan22C461.00CALL461.00$0.17$1.15 / 312639.190354%0.000703-0.0019720.0003760.0011210.000034
XSP24Jan22P461.00PUT461.00$15.76$20.33 / 31$22.81 / 311428.879957%-0.9992970.0001120.0003760.001121-0.050486
XSP24Jan22C420.00CALL420.00$18.39 / 31$21.02 / 310028.086878%0.999133-0.0042860.0004560.0013590.045985
XSP24Jan22P420.00PUT420.00$0.33$0.05 / 2$1.38 / 315834.102379%-0.000867-0.0023880.0004560.001359-0.000042
XSP24Jan22C460.00CALL460.00$0.08$1.16 / 3133038.038119%0.001160-0.0031250.0005960.0017760.000056
XSP24Jan22P460.00PUT460.00$14.67$19.34 / 31$21.81 / 3142227.926279%-0.998840-0.0010450.0005960.001776-0.050354
XSP24Jan22C421.00CALL421.00$17.41 / 31$20.05 / 310027.279004%0.998516-0.0058120.0007460.0022250.046064
XSP24Jan22P421.00PUT421.00$1.38 / 310039.956915%-0.001484-0.0039080.0007460.002225-0.000072
XSP24Jan22C459.00CALL459.00$0.05$1.16 / 312436.769193%0.001877-0.0048480.0009240.0027560.000090
XSP24Jan22P459.00PUT459.00$13.72$18.35 / 31$20.82 / 31435727.041867%-0.998123-0.0027740.0009240.002756-0.050210
XSP24Jan22C422.00CALL422.00$16.44 / 31$19.09 / 310026.630204%0.997522-0.0081340.0011890.0035440.046126
XSP24Jan22P422.00PUT422.00$0.32$1.46 / 314539.226527%-0.002478-0.0062270.0011890.003544-0.000120
XSP24Jan22C458.00CALL458.00$0.52$1.17 / 3151535.582590%0.002980-0.0073670.0014040.0041870.000143
XSP24Jan22P458.00PUT458.00$15.33$17.38 / 31$19.85 / 314526.452804%-0.997020-0.0052970.0014040.004187-0.050048
XSP24Jan22C423.00CALL423.00$15.47 / 31$18.13 / 310015.793469%0.995965-0.0115680.0018440.0054970.046160
XSP24Jan22P423.00PUT423.00$0.36$1.50 / 310238.083344%-0.004035-0.0096560.0018440.005497-0.000195
XSP24Jan22C457.00CALL457.00$6.24$1.19 / 310134.467976%0.004641-0.0109600.0020890.0062290.000223
XSP24Jan22P457.00PUT457.00$5.30$16.37 / 31$18.84 / 310725.207911%-0.995359-0.0088940.0020890.006229-0.049859
XSP24Jan22C424.00CALL424.00$14.51 / 31$17.18 / 310017.464735%0.993591-0.0164950.0027840.0082990.046155
XSP24Jan22P424.00PUT424.00$0.45$0.14 / 5$1.56 / 3115030.328230%-0.006409-0.0145780.0027840.008299-0.000310
XSP24Jan22C456.00CALL456.00$0.13$1.20 / 3131833.239398%0.007089-0.0159630.0030430.0090710.000340
XSP24Jan22P456.00PUT456.00$15.32$15.41 / 31$17.88 / 312324.693514%-0.992911-0.0139020.0030430.009071-0.049632
XSP24Jan22C425.00CALL425.00$32.70$13.57 / 31$16.24 / 310318.414593%0.990065-0.0233520.0040930.0122010.046093
XSP24Jan22P425.00PUT425.00$0.30$1.62 / 3114936.037684%-0.009935-0.0214310.0040930.012201-0.000481
XSP24Jan22C455.00CALL455.00$1.40$1.22 / 310132.078017%0.010621-0.0227580.0043380.0129320.000509
XSP24Jan22P455.00PUT455.00$14.37$14.35 / 31$16.97 / 3142123.767104%-0.989379-0.0207010.0043380.012932-0.049353
XSP24Jan22C426.00CALL426.00$12.63 / 31$15.31 / 310018.844796%0.984965-0.0326100.0058600.0174700.045956
XSP24Jan22P426.00PUT426.00$0.58$1.70 / 318935.114006%-0.015035-0.0306840.0058600.017470-0.000728
XSP24Jan22C454.00CALL454.00$7.59$1.21 / 310130.625289%0.015612-0.0317540.0060530.0180440.000748
XSP24Jan22P454.00PUT454.00$14.64$13.36 / 31$16.01 / 311222.945484%-0.984388-0.0297020.0060530.018044-0.049004
XSP24Jan22C427.00CALL427.00$11.72 / 31$14.39 / 310019.235717%0.977780-0.0447260.0081740.0243660.045717
XSP24Jan22P427.00PUT427.00$0.51$1.78 / 31120034.133970%-0.022220-0.0427950.0081740.024366-0.001077
XSP24Jan22C453.00CALL453.00$0.40$0.11 / 1,392$0.16 / 1,3922316.476937%0.022511-0.0433570.0082640.0246350.001079
XSP24Jan22P453.00PUT453.00$13.70$12.38 / 31$15.06 / 313722.199142%-0.977489-0.0413100.0082640.024635-0.048564
XSP24Jan22C452.00CALL452.00$0.78$1.33 / 3115228.821040%0.031844-0.0579230.0110400.0329100.001526
XSP24Jan22P452.00PUT452.00$10.73$11.41 / 31$14.11 / 318921.451979%-0.968156-0.0558800.0110400.032910-0.048007
XSP24Jan22C428.00CALL428.00$10.82 / 31$13.48 / 410019.419317%0.967919-0.0600870.0111080.0331120.045348
XSP24Jan22P428.00PUT428.00$0.74$1.88 / 3135133.247425%-0.032081-0.0581520.0111080.033112-0.001555
XSP24Jan22C451.00CALL451.00$0.79$1.40 / 312027.915991%0.044196-0.0757020.0144270.0430080.002117
XSP24Jan22P451.00PUT451.00$8.76$10.43 / 31$13.16 / 3135720.584545%-0.955804-0.0736640.0144270.043008-0.047307
XSP24Jan22C429.00CALL429.00$9.96 / 10$12.55 / 100019.448703%0.954730-0.0789400.0147090.0438480.044818
XSP24Jan22P429.00PUT429.00$0.80$2.00 / 3115432.439474%-0.045270-0.0770000.0147090.043848-0.002195
XSP24Jan22C450.00CALL450.00$0.58$0.29 / 544$0.35 / 1,06021016.396296%0.060190-0.0967760.0184420.0549770.002882
XSP24Jan22P450.00PUT450.00$10.84$9.52 / 31$12.26 / 31443920.250014%-0.939810-0.0947420.0184420.054977-0.046432
XSP24Jan22C430.00CALL430.00$9.13 / 10$11.63 / 100019.449381%0.937538-0.1013150.0189840.0565920.044093
XSP24Jan22P430.00PUT430.00$0.98$2.20 / 3141332.108009%-0.062462-0.0993710.0189840.056592-0.003030
XSP24Jan22C449.00CALL449.00$0.78$1.63 / 316026.555764%0.080444-0.1209950.0230560.0687290.003851
XSP24Jan22P449.00PUT449.00$9.95$8.59 / 31$11.34 / 3110319.599397%-0.919556-0.1189650.0230560.068729-0.045353
XSP24Jan22C431.00CALL431.00$8.33 / 10$10.73 / 100019.448367%0.915693-0.1269590.0238840.0712000.043141
XSP24Jan22P431.00PUT431.00$1.04$2.33 / 3130331.189376%-0.084307-0.1250110.0238840.071200-0.004091
XSP24Jan22C448.00CALL448.00$0.83$1.78 / 317125.976150%0.105529-0.1479230.0281840.0840170.005050
XSP24Jan22P448.00PUT448.00$6.20$7.72 / 31$10.42 / 10125619.095157%-0.894471-0.1458980.0281840.084017-0.044045
XSP24Jan22C432.00CALL432.00$7.56 / 10$9.85 / 100019.423111%0.888630-0.1552820.0292980.0873380.041936
XSP24Jan22P432.00PUT432.00$1.01$0.09 / 31$2.47 / 317722.139480%-0.111370-0.1533300.0292980.087338-0.005406
XSP24Jan22C447.00CALL447.00$0.93$0.69 / 323$0.77 / 4235016.666759%0.135907-0.1768130.0336850.1004150.006501
XSP24Jan22P447.00PUT447.00$7.60$6.98 / 10$9.55 / 10232319.133548%-0.864093-0.1747920.0336850.100415-0.042484
XSP24Jan22C433.00CALL433.00$6.81 / 10$8.99 / 100019.320420%0.855938-0.1853460.0350460.1044720.040455
XSP24Jan22P433.00PUT433.00$1.38$0.27 / 31$2.67 / 318821.800438%-0.144062-0.1833880.0350460.104472-0.006996
XSP24Jan22C446.00CALL446.00$4.00$2.20 / 311025.229425%0.171874-0.2066030.0393550.1173190.008218
XSP24Jan22P446.00PUT446.00$4.57$6.25 / 10$8.66 / 1062418.916317%-0.828126-0.2045870.0393550.117319-0.040657
XSP24Jan22C434.00CALL434.00$6.09 / 10$8.15 / 100019.170641%0.817420-0.2158850.0408860.1218830.038690
XSP24Jan22P434.00PUT434.00$1.60$0.51 / 31$2.88 / 314521.518605%-0.182580-0.2139230.0408860.121883-0.008870
XSP24Jan22C445.00CALL445.00$1.68$0.62 / 10$1.66 / 1015016.620045%0.213499-0.2359590.0449410.1339690.010204
XSP24Jan22P445.00PUT445.00$5.69$5.62 / 10$7.86 / 10991119.117027%-0.786501-0.2339470.0449410.133969-0.038562
XSP24Jan22C435.00CALL435.00$5.41 / 10$7.35 / 100019.064037%0.773152-0.2453870.0465320.1387110.036644
XSP24Jan22P435.00PUT435.00$1.84$0.78 / 31$3.15 / 311133221.333454%-0.226848-0.2434210.0465320.138711-0.011027
XSP24Jan22C444.00CALL444.00$2.10$0.29 / 31$2.69 / 3117117.136785%0.260584-0.2633590.0501510.1495010.012448
XSP24Jan22P444.00PUT444.00$6.02$5.01 / 10$7.09 / 1037519.217272%-0.739416-0.2613520.0501510.149501-0.036209
XSP24Jan22C436.00CALL436.00$22.58$4.75 / 10$6.58 / 100118.877874%0.723516-0.2722070.0516670.1540200.034333
XSP24Jan22P436.00PUT436.00$0.50$1.03 / 31$3.43 / 310120.921374%-0.276484-0.2702360.0516670.154020-0.013447
XSP24Jan22C443.00CALL443.00$2.90$0.72 / 31$3.06 / 313017.631691%0.312629-0.2872150.0546830.1630120.014925
XSP24Jan22P443.00PUT443.00$5.00$4.45 / 10$6.37 / 1050319.370012%-0.687371-0.2852130.0546830.163012-0.033622
XSP24Jan22C437.00CALL437.00$4.13 / 10$5.85 / 100018.696894%0.669208-0.2947170.0559820.1668830.031792
XSP24Jan22P437.00PUT437.00$2.46$1.40 / 31$3.81 / 3141720.946593%-0.330792-0.2927420.0559820.166883-0.016098
XSP24Jan22C442.00CALL442.00$3.40$2.25 / 136$2.37 / 1361017.937582%0.368839-0.3060180.0582500.1736440.017597
XSP24Jan22P442.00PUT442.00$4.11$3.93 / 10$5.71 / 1015519.554406%-0.631161-0.3040200.0582500.173644-0.030840
XSP24Jan22C438.00CALL438.00$3.18 / 31$5.62 / 310018.758141%0.611217-0.3114740.0592010.1764780.029066
XSP24Jan22P438.00PUT438.00$2.80$1.76 / 31$4.18 / 3151620.693411%-0.388783-0.3094940.0592010.176478-0.018933
XSP24Jan22C441.00CALL441.00$3.97$1.55 / 31$3.92 / 3123017.997238%0.428145-0.3184950.0606080.1806750.020412
XSP24Jan22P441.00PUT441.00$2.26$3.06 / 31$5.54 / 315419.881060%-0.571855-0.3165020.0606080.180675-0.027915
XSP24Jan22C439.00CALL439.00$3.79 / 119$3.92 / 1190018.812760%0.550771-0.3213680.0611110.1821730.026216
XSP24Jan22P439.00PUT439.00$3.20$2.16 / 31$4.58 / 313320.415227%-0.449229-0.3193840.0611110.182173-0.021892
XSP24Jan22C440.00CALL440.00$9.60$2.06 / 31$4.43 / 310118.261908%0.489262-0.3237500.0615880.1835950.023308
XSP24Jan22P440.00PUT440.00$3.55$2.59 / 31$5.03 / 3185720.129299%-0.510738-0.3217610.0615880.183595-0.024910