XSP.IN Option Chain

End of day data from January 24, 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
XSP24Jan22P436.00PUT436.00$0.20$0.01 / 1,657319.848217%-0.062794-0.2051110.0371190.028496-0.000761
XSP24Jan22P430.00PUT430.00$0.07$0.01 / 1,6571891519.666552%-0.000376-0.0022700.0004110.000315-0.000005
XSP24Jan22P428.00PUT428.00$1.45$0.01 / 1,657625122.837001%-0.000033-0.0002330.0000420.0000320.000000
XSP24Jan22P424.00PUT424.00$0.14$0.01 / 1,657981029.100833%-0.000001-0.0000010.0000010.0000000.000000
XSP24Jan22P418.00PUT418.00$0.13$0.01 / 1,65713438.376254%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P417.00PUT417.00$0.62$0.01 / 1,6572339.913177%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P414.00PUT414.00$0.01 / 1,6570044.515391%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P413.00PUT413.00$0.14$0.01 / 1,65742046.049582%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P412.00PUT412.00$0.16$0.01 / 1,6571047.579896%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P411.00PUT411.00$0.01 / 1,6570049.112847%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P408.00PUT408.00$0.01 / 1,6570053.707588%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P405.00PUT405.00$0.03$0.01 / 1,65710058.299133%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P404.00PUT404.00$0.07$0.01 / 1,6571059.833662%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P400.00PUT400.00$2.34$0.01 / 1,65731765.971023%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P380.00PUT380.00$0.05$0.01 / 1,6570697.009481%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P438.00PUT438.00$0.30$0.01 / 1,45021196.374867%-0.177555-0.4322070.0782320.060057-0.002154
XSP24Jan22C510.00CALL510.00$0.01 / 1,2500093.558628%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C495.00CALL495.00$0.11$0.01 / 1,2500175.973553%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C489.00CALL489.00$0.05$0.01 / 1,2500168.682917%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C488.00CALL488.00$0.40$0.01 / 1,2500367.448778%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C487.00CALL487.00$0.45$0.01 / 1,2500366.215396%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C486.00CALL486.00$0.01 / 1,2500064.974510%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C484.00CALL484.00$0.42$0.01 / 1,2500862.479579%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C483.00CALL483.00$0.01$0.01 / 1,25001761.225432%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C480.00CALL480.00$0.36$0.01 / 1,25002257.426947%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C478.00CALL478.00$0.02$0.01 / 1,2500754.870707%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C477.00CALL477.00$0.14$0.01 / 1,25002153.583824%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C476.00CALL476.00$0.01$0.01 / 1,25012752.291694%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C472.00CALL472.00$0.22$0.01 / 1,2500347.059556%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C459.00CALL459.00$0.05$0.01 / 1,2500229.278004%0.000001-0.0000010.0000010.0000000.000000
XSP24Jan22C458.00CALL458.00$0.01$0.01 / 1,25021927.847198%0.000001-0.0000030.0000010.0000000.000000
XSP24Jan22C453.00CALL453.00$0.40$0.01 / 1,2500320.527420%0.000199-0.0012540.0002270.0001740.000002
XSP24Jan22C450.00CALL450.00$0.32$0.01 / 1,25001115.962486%0.003905-0.0192870.0034870.0026770.000047
XSP24Jan22C540.00CALL540.00$0.01 / 1,15000126.413733%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C475.00CALL475.00$0.19$0.01 / 1,15002050.992070%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C465.00CALL465.00$0.02$0.01 / 1,15011837.652813%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C464.00CALL464.00$0.16$0.01 / 1,1500436.277419%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C460.00CALL460.00$0.08$0.01 / 1,15003030.696674%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C447.00CALL447.00$0.93$0.01 / 1,1500311.207844%0.038117-0.1378350.0249160.0191280.000459
XSP24Jan22C446.00CALL446.00$4.00$0.01 / 1,050019.566116%0.069982-0.2233340.0403690.0309900.000843
XSP24Jan22P427.00PUT427.00$0.07$1.80 / 15159511872.495324%-0.000009-0.0000650.0000120.0000090.000000
XSP24Jan22P425.00PUT425.00$0.02$0.96 / 1512111963.548541%-0.000001-0.0000040.0000010.0000010.000000
XSP24Jan22P420.00PUT420.00$0.17$1.00 / 151126978.227938%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P410.00PUT410.00$0.10$0.01 / 1815050.644021%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C445.00CALL445.00$0.02$0.02 / 42498.757511%0.119357-0.3315720.0599280.0460060.001437
XSP24Jan22P495.00PUT495.00$48.80 / 1$58.80 / 200107.874880%-1.0000000.0021430.0000010.000000-0.013562
XSP24Jan22P493.00PUT493.00$52.30$46.80 / 1$56.80 / 233104.687073%-1.0000000.0021340.0000010.000000-0.013507
XSP24Jan22P487.00PUT487.00$40.80 / 1$50.80 / 20094.948531%-1.0000000.0021080.0000010.000000-0.013342
XSP24Jan22P484.00PUT484.00$37.80 / 1$47.80 / 20089.976023%-1.0000000.0020950.0000010.000000-0.013260
XSP24Jan22P478.00PUT478.00$8.30$31.80 / 1$41.80 / 202079.799955%-1.0000000.0020690.0000010.000000-0.013096
XSP24Jan22P464.00PUT464.00$13.93$18.20 / 1$27.80 / 20244.170534%-1.0000000.0020090.0000010.000000-0.012712
XSP24Jan22P463.00PUT463.00$3.02$16.80 / 1$26.80 / 204252.696627%-1.0000000.0020040.0000010.000000-0.012685
XSP24Jan22P459.00PUT459.00$32.02$13.20 / 1$22.80 / 2135635.962838%-1.0000000.0019860.0000010.000000-0.012575
XSP24Jan22P458.00PUT458.00$26.36$11.80 / 2$21.80 / 22642.947383%-1.0000000.0019800.0000010.000000-0.012548
XSP24Jan22P457.00PUT457.00$30.00$10.80 / 1$20.80 / 21740.938169%-0.9999990.0019680.0000020.000001-0.012520
XSP24Jan22C429.00CALL429.00$7.92$7.40 / 1$17.20 / 257035.712735%0.999883-0.0026220.0001380.0001060.011752
XSP24Jan22C427.00CALL427.00$9.50$9.20 / 1$19.20 / 239036.246363%0.999991-0.0019130.0000120.0000090.011698
XSP24Jan22C419.00CALL419.00$17.20 / 2$27.20 / 20052.865190%1.000000-0.0018140.0000010.0000000.011479
XSP24Jan22C418.00CALL418.00$18.20 / 2$28.20 / 20054.905044%1.000000-0.0018090.0000010.0000000.011452
XSP24Jan22C416.00CALL416.00$20.20 / 1$30.20 / 20058.968104%1.000000-0.0018010.0000010.0000000.011397
XSP24Jan22P540.00PUT540.00$94.40 / 1$103.80 / 100167.458523%-1.0000000.0023380.0000010.000000-0.014794
XSP24Jan22C535.00CALL535.00$4.80 / 100315.890837%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P535.00PUT535.00$88.80 / 1$98.60 / 100166.792897%-1.0000000.0023160.0000010.000000-0.014657
XSP24Jan22C530.00CALL530.00$4.80 / 100305.463344%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P530.00PUT530.00$84.40 / 1$93.80 / 100154.096644%-1.0000000.0022940.0000010.000000-0.014520
XSP24Jan22C525.00CALL525.00$4.80 / 100294.824724%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P525.00PUT525.00$79.40 / 1$88.80 / 100147.256243%-1.0000000.0022730.0000010.000000-0.014383
XSP24Jan22C520.00CALL520.00$0.04$4.80 / 100283.960775%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P520.00PUT520.00$74.20 / 1$83.80 / 100123.175982%-1.0000000.0022510.0000010.000000-0.014247
XSP24Jan22C515.00CALL515.00$4.80 / 100272.857850%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P515.00PUT515.00$69.40 / 1$78.80 / 100133.239473%-1.0000000.0022290.0000010.000000-0.014110
XSP24Jan22P510.00PUT510.00$64.00 / 1$73.80 / 100130.973570%-1.0000000.0022080.0000010.000000-0.013973
XSP24Jan22C505.00CALL505.00$4.80 / 100249.867755%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P505.00PUT505.00$59.40 / 1$68.80 / 100118.727252%-1.0000000.0021860.0000010.000000-0.013836
XSP24Jan22C500.00CALL500.00$0.01$4.80 / 102237.941587%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P500.00PUT500.00$54.20 / 1$63.80 / 10096.973144%-1.0000000.0021640.0000010.000000-0.013699
XSP24Jan22C493.00CALL493.00$4.80 / 100220.693991%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C492.00CALL492.00$0.04$4.80 / 108218.174548%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P492.00PUT492.00$51.30$45.80 / 1$55.77 / 133103.082330%-1.0000000.0021300.0000010.000000-0.013479
XSP24Jan22C491.00CALL491.00$0.10$4.80 / 101215.640223%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P491.00PUT491.00$45.60 / 1$54.80 / 100105.376709%-1.0000000.0021250.0000010.000000-0.013452
XSP24Jan22C490.00CALL490.00$0.01$4.80 / 103213.090148%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P490.00PUT490.00$43.80 / 1$53.60 / 10099.852816%-1.0000000.0021210.0000010.000000-0.013425
XSP24Jan22P489.00PUT489.00$16.45$43.40 / 1$52.80 / 10694.307009%-1.0000000.0021170.0000010.000000-0.013397
XSP24Jan22P488.00PUT488.00$41.80 / 1$51.60 / 10096.590754%-1.0000000.0021120.0000010.000000-0.013370
XSP24Jan22P486.00PUT486.00$39.95 / 1$49.80 / 10093.301865%-1.0000000.0021040.0000010.000000-0.013315
XSP24Jan22C485.00CALL485.00$0.47$4.80 / 109200.104108%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P485.00PUT485.00$56.40$39.00 / 1$48.80 / 11191.641963%-1.0000000.0020990.0000010.000000-0.013288
XSP24Jan22P483.00PUT483.00$36.80 / 1$46.60 / 10088.302013%-1.0000000.0020910.0000010.000000-0.013233
XSP24Jan22C482.00CALL482.00$0.03$4.80 / 101192.107226%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P482.00PUT482.00$36.40 / 1$45.80 / 10083.075300%-1.0000000.0020860.0000010.000000-0.013205
XSP24Jan22C481.00CALL481.00$0.04$4.80 / 103189.404982%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P481.00PUT481.00$54.45$35.00 / 1$44.80 / 11184.927810%-1.0000000.0020820.0000010.000000-0.013178
XSP24Jan22P480.00PUT480.00$34.40 / 1$43.80 / 10079.795579%-1.0000000.0020780.0000010.000000-0.013151
XSP24Jan22C479.00CALL479.00$0.02$4.80 / 1013183.942767%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P479.00PUT479.00$7.85$32.80 / 1$42.60 / 103081.518700%-1.0000000.0020730.0000010.000000-0.013123
XSP24Jan22P477.00PUT477.00$4.75$31.40 / 1$40.80 / 10074.810419%-1.0000000.0020650.0000010.000000-0.013068
XSP24Jan22P476.00PUT476.00$29.95 / 1$39.80 / 10076.333475%-1.0000000.0020600.0000010.000000-0.013041
XSP24Jan22P475.00PUT475.00$46.09$29.40 / 1$38.80 / 11171.440751%-1.0000000.0020560.0000010.000000-0.013014
XSP24Jan22C474.00CALL474.00$0.22$4.80 / 108169.923540%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P474.00PUT474.00$16.50$27.84 / 1$37.80 / 102072.827055%-1.0000000.0020520.0000010.000000-0.012986
XSP24Jan22C473.00CALL473.00$0.02$4.80 / 1211167.054921%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P473.00PUT473.00$23.62$26.80 / 1$36.60 / 10071.057798%-1.0000000.0020470.0000010.000000-0.012959
XSP24Jan22P472.00PUT472.00$26.40 / 1$35.80 / 10066.314092%-1.0000000.0020430.0000010.000000-0.012931
XSP24Jan22C471.00CALL471.00$0.16$4.80 / 102161.240693%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P471.00PUT471.00$23.01$24.60 / 1$34.60 / 10267.486437%-1.0000000.0020390.0000010.000000-0.012904
XSP24Jan22C470.00CALL470.00$0.03$0.01 / 102044.405277%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P470.00PUT470.00$35.94$24.40 / 1$33.80 / 112262.843867%-1.0000000.0020350.0000010.000000-0.012877
XSP24Jan22C469.00CALL469.00$0.01$4.80 / 12022155.323977%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P469.00PUT469.00$4.39$23.20 / 1$32.80 / 10652.095854%-1.0000000.0020300.0000010.000000-0.012849
XSP24Jan22C468.00CALL468.00$0.03$4.80 / 1032152.324820%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P468.00PUT468.00$35.03$22.60 / 1$31.80 / 114364.889865%-1.0000000.0020260.0000010.000000-0.012822
XSP24Jan22C467.00CALL467.00$0.17$4.80 / 101149.297073%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P467.00PUT467.00$21.40 / 1$30.80 / 10057.551994%-1.0000000.0020220.0000010.000000-0.012794
XSP24Jan22C466.00CALL466.00$0.74$4.80 / 108146.239599%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P466.00PUT466.00$9.21$20.00 / 1$29.80 / 10558.345024%-1.0000000.0020170.0000010.000000-0.012767
XSP24Jan22P465.00PUT465.00$32.85$19.60 / 1$28.80 / 112459.171093%-1.0000000.0020130.0000010.000000-0.012740
XSP24Jan22C463.00CALL463.00$0.03$4.80 / 103136.875999%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C462.00CALL462.00$0.32$4.80 / 104133.686866%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P462.00PUT462.00$9.80$15.80 / 1$25.60 / 10150.781217%-1.0000000.0020000.0000010.000000-0.012657
XSP24Jan22C461.00CALL461.00$0.17$4.80 / 106130.461837%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P461.00PUT461.00$15.76$14.82 / 2$24.80 / 10448.848379%-1.0000000.0019960.0000010.000000-0.012630
XSP24Jan22P460.00PUT460.00$31.65$14.00 / 1$23.80 / 132546.903110%-1.0000000.0019910.0000010.000000-0.012603
XSP24Jan22C457.00CALL457.00$6.24$4.80 / 101117.141204%0.000001-0.0000100.0000020.0000010.000000
XSP24Jan22C456.00CALL456.00$0.13$4.80 / 1019113.696738%0.000005-0.0000390.0000070.0000050.000000
XSP24Jan22P456.00PUT456.00$15.32$10.40 / 1$19.80 / 10337.053612%-0.9999950.0019350.0000070.000005-0.012493
XSP24Jan22C455.00CALL455.00$1.40$4.80 / 101110.200296%0.000018-0.0001340.0000240.0000190.000000
XSP24Jan22P455.00PUT455.00$26.00$9.60 / 1$18.80 / 142038.965604%-0.9999820.0018360.0000240.000019-0.012465
XSP24Jan22C454.00CALL454.00$7.59$4.80 / 101106.648268%0.000063-0.0004270.0000770.0000590.000001
XSP24Jan22P454.00PUT454.00$23.62$8.00 / 1$17.80 / 12334.769757%-0.9999370.0015390.0000770.000059-0.012438
XSP24Jan22P453.00PUT453.00$13.70$6.80 / 2$16.80 / 10632.659316%-0.9998010.0007060.0002270.000174-0.012409
XSP24Jan22C452.00CALL452.00$0.78$4.80 / 101099.359477%0.000580-0.0033930.0006140.0004710.000007
XSP24Jan22P452.00PUT452.00$12.00$6.40 / 1$15.80 / 11729.001831%-0.999420-0.0014370.0006140.000471-0.012377
XSP24Jan22C451.00CALL451.00$0.79$4.80 / 10295.613844%0.001566-0.0084390.0015260.0011710.000019
XSP24Jan22P451.00PUT451.00$10.03$5.00 / 1$14.60 / 135728.342034%-0.998434-0.0064870.0015260.001171-0.012337
XSP24Jan22P450.00PUT450.00$13.67$5.00 / 1$14.20 / 1145136.675670%-0.996095-0.0173390.0034870.002677-0.012282
XSP24Jan22C449.00CALL449.00$0.78$4.80 / 10687.884935%0.009013-0.0404820.0073190.0056180.000109
XSP24Jan22P449.00PUT449.00$16.06$5.00 / 1$13.10 / 111341.269661%-0.990987-0.0385390.0073190.005618-0.012193
XSP24Jan22C448.00CALL448.00$0.83$4.80 / 10683.885270%0.019256-0.0779910.0140990.0108240.000232
XSP24Jan22P448.00PUT448.00$15.15$5.00 / 1$12.10 / 1125645.155009%-0.980744-0.0760520.0140990.010824-0.012042
XSP24Jan22P447.00PUT447.00$14.17$4.16 / 1$8.96 / 122727.588591%-0.961883-0.1359000.0249160.019128-0.011787
XSP24Jan22P446.00PUT446.00$5.89$3.17 / 1$7.97 / 142424.790216%-0.930018-0.2214030.0403690.030990-0.011376
XSP24Jan22P445.00PUT445.00$5.00$2.17 / 1$6.97 / 151221.706841%-0.880643-0.3296450.0599280.046006-0.010755
XSP24Jan22C444.00CALL444.00$0.08$4.80 / 131266.689074%0.189477-0.4507900.0814670.0625400.002280
XSP24Jan22P444.00PUT444.00$5.00$1.20 / 1$6.00 / 1141318.869152%-0.810523-0.4488680.0814670.062540-0.009884
XSP24Jan22C443.00CALL443.00$0.20$4.80 / 13161.990413%0.280699-0.5609070.1013510.0778050.003376
XSP24Jan22P443.00PUT443.00$3.79$0.29 / 1$5.09 / 1282816.485560%-0.719301-0.5589890.1013510.077805-0.008761
XSP24Jan22C442.00CALL442.00$0.49$4.80 / 166157.058557%0.389343-0.6383700.1153240.0885320.004680
XSP24Jan22P442.00PUT442.00$2.85$4.80 / 121246.741729%-0.610657-0.6364560.1153240.088532-0.007430
XSP24Jan22C441.00CALL441.00$0.60$4.80 / 1712151.838373%0.507731-0.6641530.1199470.0920810.006098
XSP24Jan22P441.00PUT441.00$2.53$4.80 / 14552.401995%-0.492269-0.6622440.1199470.092081-0.005984
XSP24Jan22C440.00CALL440.00$2.58$0.09 / 1$4.89 / 188120.854110%0.625696-0.6312970.1139640.0874880.007508
XSP24Jan22P440.00PUT440.00$0.09$4.80 / 1432757.719965%-0.374304-0.6293920.1139640.087488-0.004547
XSP24Jan22C439.00CALL439.00$0.79$1.48 / 5$4.00 / 1220016.272972%0.733113-0.5479500.0988530.0758880.008788
XSP24Jan22P439.00PUT439.00$2.30$4.80 / 122462.778932%-0.266887-0.5460500.0988530.075888-0.003240
XSP24Jan22C438.00CALL438.00$1.78$4.80 / 1218033.045972%0.822445-0.4341030.0782320.0600570.009846
XSP24Jan22C437.00CALL437.00$0.88$1.15 / 1$5.95 / 133090.833194%0.890255-0.3138050.0564520.0433370.010642
XSP24Jan22P437.00PUT437.00$0.03$4.80 / 17872.323543%-0.109745-0.3119130.0564520.043337-0.001331
XSP24Jan22C436.00CALL436.00$1.92$2.10 / 1$6.90 / 147117.839346%0.937206-0.2069990.0371190.0284960.011184
XSP24Jan22C435.00CALL435.00$5.71$3.07 / 1$7.87 / 1237020.027177%0.966843-0.1247070.0222260.0170620.011516
XSP24Jan22P435.00PUT435.00$0.73$4.80 / 1161381.321839%-0.033157-0.1228240.0222260.017062-0.000402
XSP24Jan22C434.00CALL434.00$5.70$4.05 / 1$8.85 / 139022.245340%0.983885-0.0688110.0121110.0092980.011695
XSP24Jan22P434.00PUT434.00$0.95$0.20 / 131622.430825%-0.016115-0.0669330.0121110.009298-0.000195
XSP24Jan22C433.00CALL433.00$7.01$5.00 / 1$13.80 / 197046.058708%0.992807-0.0350460.0060020.0046080.011776
XSP24Jan22P433.00PUT433.00$0.02$4.80 / 1232989.921828%-0.007193-0.0331720.0060020.004608-0.000087
XSP24Jan22C432.00CALL432.00$7.33$5.00 / 1$14.20 / 169035.682394%0.997058-0.0168120.0027030.0020750.011800
XSP24Jan22P432.00PUT432.00$0.16$4.80 / 1461094.104306%-0.002942-0.0149420.0027030.002075-0.000036
XSP24Jan22C431.00CALL431.00$8.12$5.20 / 2$14.60 / 1217030.476785%0.998899-0.0079790.0011060.0008490.011795
XSP24Jan22P431.00PUT431.00$0.65$4.80 / 11693398.220120%-0.001101-0.0061130.0011060.000849-0.000013
XSP24Jan22C430.00CALL430.00$9.16$6.20 / 1$16.18 / 1373029.377852%0.999624-0.0041310.0004110.0003150.011776
XSP24Jan22P429.00PUT429.00$0.05$4.80 / 1415106.278053%-0.000117-0.0007650.0001380.000106-0.000001
XSP24Jan22C428.00CALL428.00$8.86$8.40 / 1$18.06 / 159035.407971%0.999967-0.0020860.0000420.0000320.011726
XSP24Jan22C426.00CALL426.00$8.86$10.00 / 1$19.60 / 120024.104421%0.999998-0.0018600.0000030.0000020.011671
XSP24Jan22P426.00PUT426.00$0.12$4.80 / 16114118.018738%-0.000002-0.0000160.0000030.0000020.000000
XSP24Jan22C425.00CALL425.00$4.02$11.00 / 1$20.60 / 150334.716588%1.000000-0.0018430.0000010.0000010.011644
XSP24Jan22C424.00CALL424.00$5.85$12.20 / 2$21.60 / 14027.185869%1.000000-0.0018360.0000010.0000000.011616
XSP24Jan22C423.00CALL423.00$10.29$13.20 / 1$22.60 / 125038.432623%1.000000-0.0018310.0000010.0000000.011589
XSP24Jan22P423.00PUT423.00$0.03$0.21 / 185247.693343%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C422.00CALL422.00$14.20 / 2$23.60 / 10040.278108%1.000000-0.0018270.0000010.0000000.011562
XSP24Jan22P422.00PUT422.00$0.29$0.01 / 129732.204209%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C421.00CALL421.00$15.20 / 2$24.60 / 10042.118652%1.000000-0.0018220.0000010.0000000.011534
XSP24Jan22P421.00PUT421.00$0.06$4.80 / 1286136.887889%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C420.00CALL420.00$4.61$16.20 / 2$26.18 / 12050.203486%1.000000-0.0018180.0000010.0000000.011507
XSP24Jan22P419.00PUT419.00$0.02$4.80 / 12815144.247311%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C417.00CALL417.00$19.00 / 1$28.60 / 10048.338948%1.000000-0.0018050.0000010.0000000.011425
XSP24Jan22P416.00PUT416.00$0.17$4.80 / 110155.135672%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C415.00CALL415.00$21.00 / 1$30.60 / 10051.731277%1.000000-0.0017960.0000010.0000000.011370
XSP24Jan22P415.00PUT415.00$0.09$4.80 / 1566158.729549%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C414.00CALL414.00$22.20 / 1$31.80 / 10052.004617%1.000000-0.0017920.0000010.0000000.011342
XSP24Jan22C413.00CALL413.00$23.40 / 1$32.60 / 10056.338691%1.000000-0.0017880.0000010.0000000.011315
XSP24Jan22C412.00CALL412.00$24.27 / 1$34.20 / 10069.464735%1.000000-0.0017830.0000010.0000000.011288
XSP24Jan22C411.00CALL411.00$25.20 / 1$34.60 / 10058.006142%1.000000-0.0017790.0000010.0000000.011260
XSP24Jan22C410.00CALL410.00$26.20 / 1$35.40 / 10050.888875%1.000000-0.0017750.0000010.0000000.011233
XSP24Jan22C409.00CALL409.00$27.20 / 1$36.60 / 10066.539807%1.000000-0.0017700.0000010.0000000.011205
XSP24Jan22P409.00PUT409.00$4.80 / 100179.995072%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C408.00CALL408.00$28.40 / 1$37.60 / 10063.257689%1.000000-0.0017660.0000010.0000000.011178
XSP24Jan22C407.00CALL407.00$29.20 / 1$38.60 / 10065.005369%1.000000-0.0017620.0000010.0000000.011151
XSP24Jan22P407.00PUT407.00$4.80 / 100186.992535%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C406.00CALL406.00$30.40 / 1$40.20 / 10086.145090%1.000000-0.0017570.0000010.0000000.011123
XSP24Jan22P406.00PUT406.00$4.80 / 100190.474852%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C405.00CALL405.00$31.20 / 1$40.60 / 10059.196284%1.000000-0.0017530.0000010.0000000.011096
XSP24Jan22C404.00CALL404.00$32.40 / 1$42.20 / 10090.398761%1.000000-0.0017490.0000010.0000000.011068
XSP24Jan22C403.00CALL403.00$33.00 / 1$42.40 / 10074.720682%1.000000-0.0017440.0000010.0000000.011041
XSP24Jan22P403.00PUT403.00$4.80 / 100200.875469%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C400.00CALL400.00$26.64$36.20 / 1$46.16 / 120089.077472%1.000000-0.0017310.0000010.0000000.010959
XSP24Jan22C395.00CALL395.00$41.40 / 1$51.00 / 100100.995974%1.000000-0.0017100.0000010.0000000.010822
XSP24Jan22P395.00PUT395.00$0.05$4.80 / 110228.339719%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C390.00CALL390.00$46.20 / 1$55.60 / 10084.160837%1.000000-0.0016880.0000010.0000000.010685
XSP24Jan22P390.00PUT390.00$0.03$4.80 / 110245.373099%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C385.00CALL385.00$51.20 / 1$60.60 / 10092.541565%1.000000-0.0016670.0000010.0000000.010548
XSP24Jan22P385.00PUT385.00$0.16$4.80 / 106262.358900%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C380.00CALL380.00$56.40 / 1$66.20 / 100141.409043%1.000000-0.0016450.0000010.0000000.010411