XSP.IN Option Chain

End of day data from January 26, 2022 for XSP.IN options expired on January 26, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $394.15 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP26Jan22P433.00PUT433.00$0.22$0.02 / 1,657791495.067654%-0.270918-0.5420720.1010900.075409-0.003244
XSP26Jan22P430.00PUT430.00$0.03$0.03 / 159714411.651798%-0.062628-0.2016750.0375970.028046-0.000749
XSP26Jan22P435.00PUT435.00$0.30$0.01 / 5$4.80 / 15539626.377595%-0.500708-0.6526060.1217640.090831-0.006003
XSP26Jan22P441.00PUT441.00$7.12$3.75 / 1$8.55 / 12194317.966998%-0.965657-0.1228180.0232200.017321-0.011674
XSP26Jan22P436.00PUT436.00$2.28$4.80 / 120214246.974356%-0.620437-0.6223720.1161720.086660-0.007445
XSP26Jan22P449.00PUT449.00$7.27$9.40 / 1$19.40 / 114026943.708266%-0.9999870.0018130.0000170.000013-0.012301
XSP26Jan22P439.00PUT439.00$5.90$1.76 / 1$6.56 / 11272213.542392%-0.888200-0.3099800.0580630.043313-0.010700
XSP26Jan22C450.00CALL450.00$0.03$0.10 / 1811450434.928440%0.000003-0.0000260.0000050.0000040.000000
XSP26Jan22C442.00CALL442.00$0.93$4.80 / 11031185.334139%0.016953-0.0689330.0128370.0095760.000201
XSP26Jan22P440.00PUT440.00$6.16$2.76 / 1$7.56 / 1983415.950415%-0.935630-0.2043960.0384080.028651-0.011290
XSP26Jan22P442.00PUT442.00$1.92$4.75 / 1$9.55 / 18810320.207660%-0.983047-0.0670560.0128370.009576-0.011908
XSP26Jan22C440.00CALL440.00$0.03$0.27 / 20879619.036457%0.064370-0.2062650.0384080.0286510.000765
XSP26Jan22C445.00CALL445.00$0.65$1.00 / 1862446.378918%0.001267-0.0068540.0012770.0009520.000015
XSP26Jan22P425.00PUT425.00$0.20$4.80 / 18627699.316710%-0.001015-0.0055890.0010420.000777-0.000012
XSP26Jan22C444.00CALL444.00$0.45$4.80 / 1764293.333766%0.003258-0.0161510.0030080.0022440.000039
XSP26Jan22C443.00CALL443.00$0.01$0.40 / 1693029.637529%0.007734-0.0348710.0064940.0048440.000092
XSP26Jan22C446.00CALL446.00$0.01$0.01 / 16549419.394135%0.000455-0.0026660.0004970.0003700.000005
XSP26Jan22P422.00PUT422.00$0.08$0.28 / 1632339.476405%-0.000028-0.0001970.0000370.0000270.000000
XSP26Jan22P431.00PUT431.00$0.01$0.02 / 1621319.023781%-0.110347-0.3085270.0575210.042908-0.001320
XSP26Jan22P424.00PUT424.00$0.14$4.80 / 1537103.435828%-0.000339-0.0020270.0003780.000282-0.000004
XSP26Jan22C448.00CALL448.00$0.26$4.80 / 1528108.369378%0.000046-0.0003110.0000580.0000430.000001
XSP26Jan22P437.00PUT437.00$2.40$4.80 / 1505740.682938%-0.729328-0.5409710.1010440.075375-0.008762
XSP26Jan22P443.00PUT443.00$7.76$5.00 / 1$13.40 / 1492443.275602%-0.992266-0.0329900.0064940.004844-0.012045
XSP26Jan22P434.00PUT434.00$0.40$0.30 / 1471147.512003%-0.380648-0.6233610.1162730.086735-0.004560
XSP26Jan22P427.00PUT427.00$0.10$4.80 / 1432590.888682%-0.006897-0.0314950.0058700.004379-0.000082
XSP26Jan22C447.00CALL447.00$0.13$4.80 / 14111104.711574%0.000150-0.0009510.0001770.0001320.000002
XSP26Jan22C435.00CALL435.00$0.36$4.80 / 1419152.944842%0.499292-0.6544540.1217640.0908310.005915
XSP26Jan22P432.00PUT432.00$1.09$2.50 / 1402642.051484%-0.179569-0.4288780.0799690.059653-0.002149
XSP26Jan22P420.00PUT420.00$0.03$4.80 / 13859119.421533%-0.000002-0.0000130.0000020.0000020.000000
XSP26Jan22C438.00CALL438.00$0.06$1.50 / 1354630.167031%0.180295-0.4306310.0801710.0598040.002140
XSP26Jan22C437.00CALL437.00$0.02$1.25 / 335723.144217%0.270672-0.5428270.1010440.0753750.003211
XSP26Jan22C436.00CALL436.00$0.11$4.80 / 135758.212746%0.379563-0.6242230.1161720.0866600.004500
XSP26Jan22P479.00PUT479.00$37.28$39.40 / 1$49.40 / 13436104.026163%-1.0000000.0020340.0000010.000000-0.013123
XSP26Jan22P478.00PUT478.00$36.27$38.40 / 1$48.40 / 13440102.204217%-1.0000000.0020300.0000010.000000-0.013096
XSP26Jan22P445.00PUT445.00$8.30$5.00 / 2$15.00 / 1346931.543702%-0.998733-0.0049640.0012770.000952-0.012177
XSP26Jan22C453.00CALL453.00$0.02$4.80 / 1339125.817438%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P438.00PUT438.00$5.41$0.77 / 1$5.57 / 1331111.247889%-0.819705-0.4287710.0801710.059804-0.009860
XSP26Jan22P450.00PUT450.00$15.59$10.00 / 1$19.80 / 1323727.531308%-0.9999970.0018850.0000050.000004-0.012329
XSP26Jan22C456.00CALL456.00$0.02$4.80 / 12610135.737376%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C451.00CALL451.00$0.01$4.80 / 1238118.989929%0.000001-0.0000070.0000010.0000010.000000
XSP26Jan22P419.00PUT419.00$0.12$0.25 / 1231645.403923%-0.000001-0.0000030.0000010.0000000.000000
XSP26Jan22P365.00PUT365.00$0.01$0.01 / 12229112.842540%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P428.00PUT428.00$0.42$4.80 / 1211786.563976%-0.015698-0.0644790.0120190.008966-0.000188
XSP26Jan22P451.00PUT451.00$11.08$11.00 / 1$20.80 / 1201933.245414%-0.9999990.0019090.0000010.000001-0.012356
XSP26Jan22P444.00PUT444.00$10.75$5.00 / 1$14.00 / 1201333.980438%-0.996742-0.0142660.0030080.002244-0.012126
XSP26Jan22C441.00CALL441.00$0.60$0.20 / 2191119.915729%0.034343-0.1246900.0232200.0173210.000408
XSP26Jan22P421.00PUT421.00$0.04$4.80 / 11938115.490235%-0.000007-0.0000530.0000100.0000070.000000
XSP26Jan22P452.00PUT452.00$12.00$12.40 / 1$22.40 / 1181650.468302%-1.0000000.0019180.0000010.000000-0.012384
XSP26Jan22C449.00CALL449.00$0.07$4.80 / 1179111.964529%0.000013-0.0000940.0000170.0000130.000000
XSP26Jan22C439.00CALL439.00$1.09$4.80 / 115572.506441%0.111800-0.3118440.0580630.0433130.001328
XSP26Jan22P429.00PUT429.00$0.03$0.03 / 6151413.585449%-0.032723-0.1197080.0223150.016646-0.000391
XSP26Jan22C434.00CALL434.00$0.90$4.80 / 11412647.298420%0.619352-0.6252040.1162730.0867350.007330
XSP26Jan22P417.00PUT417.00$0.04$4.80 / 11411131.004548%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P416.00PUT416.00$0.08$4.80 / 114514134.803989%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C433.00CALL433.00$2.21$4.80 / 111941.110297%0.729082-0.5439110.1010900.0754090.008619
XSP26Jan22C461.00CALL461.00$0.01$4.80 / 1102151.538131%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C457.00CALL457.00$0.03$4.80 / 11011138.965647%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C452.00CALL452.00$0.10$4.80 / 110465122.426985%0.000001-0.0000020.0000010.0000000.000000
XSP26Jan22P423.00PUT423.00$0.01$4.80 / 11025107.499786%-0.000103-0.0006650.0001240.000092-0.000001
XSP26Jan22P401.00PUT401.00$0.01$4.80 / 1101189.465275%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P453.00PUT453.00$10.38$13.00 / 1$23.00 / 396036.620026%-1.0000000.0019230.0000010.000000-0.012411
XSP26Jan22P447.00PUT447.00$6.43$7.40 / 1$17.40 / 17339.044256%-0.9998500.0009470.0001770.000132-0.012245
XSP26Jan22P414.00PUT414.00$0.04$4.80 / 1718142.328502%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C454.00CALL454.00$0.49$4.80 / 162129.163669%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C455.00CALL455.00$0.23$4.80 / 1510132.473015%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C432.00CALL432.00$1.47$0.48 / 1$5.28 / 1512711.822682%0.820431-0.4307120.0799690.0596530.009687
XSP26Jan22P426.00PUT426.00$1.13$4.80 / 15695.136697%-0.002770-0.0139410.0025980.001938-0.000033
XSP26Jan22P418.00PUT418.00$0.01$0.04 / 1051734.865399%-0.000001-0.0000010.0000010.0000000.000000
XSP26Jan22P370.00PUT370.00$0.01$4.80 / 155297.097260%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P400.00PUT400.00$0.02$4.80 / 1443193.002521%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P462.00PUT462.00$20.94$22.00 / 1$31.60 / 131264.843189%-1.0000000.0019620.0000010.000000-0.012657
XSP26Jan22P456.00PUT456.00$13.24$16.00 / 1$26.00 / 33539.924052%-1.0000000.0019360.0000010.000000-0.012493
XSP26Jan22P448.00PUT448.00$11.29$8.00 / 1$18.00 / 13237.018184%-0.9999540.0015910.0000580.000043-0.012273
XSP26Jan22C431.00CALL431.00$1.96$1.46 / 1$6.26 / 132114.251091%0.889653-0.3103570.0575210.0429080.010488
XSP26Jan22C430.00CALL430.00$4.79$2.48 / 1$7.28 / 135416.683179%0.937372-0.2035010.0375970.0280460.011032
XSP26Jan22C480.00CALL480.00$0.01$4.80 / 1215205.617443%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C425.00CALL425.00$18.21$5.00 / 1$14.60 / 126227.129867%0.998985-0.0073930.0010420.0007770.011632
XSP26Jan22P380.00PUT380.00$0.01$4.80 / 1221262.599188%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P458.00PUT458.00$24.24$18.00 / 1$28.00 / 11657.340490%-1.0000000.0019450.0000010.000000-0.012548
XSP26Jan22C428.00CALL428.00$3.51$4.45 / 1$9.25 / 11121.732920%0.984302-0.0662970.0120190.0089660.011538
XSP26Jan22C427.00CALL427.00$4.41$5.00 / 1$13.40 / 11144.517612%0.993103-0.0333080.0058700.0043790.011616
XSP26Jan22C426.00CALL426.00$8.91$5.00 / 1$14.20 / 111337.396221%0.997230-0.0157500.0025980.0019380.011638
XSP26Jan22C419.00CALL419.00$14.00$11.20 / 1$21.00 / 11239.238883%1.000000-0.0017820.0000010.0000000.011479
XSP26Jan22P413.00PUT413.00$0.05$4.80 / 115146.054274%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P410.00PUT410.00$0.02$4.80 / 11129157.111042%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C570.00CALL570.00$4.80 / 100399.601256%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P570.00PUT570.00$127.00 / 1$142.60 / 100230.045025%-1.0000000.0024210.0000010.000000-0.015616
XSP26Jan22C560.00CALL560.00$4.80 / 100381.207305%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P560.00PUT560.00$117.40 / 1$133.40 / 100229.736282%-1.0000000.0023780.0000010.000000-0.015342
XSP26Jan22C550.00CALL550.00$4.80 / 100362.204366%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P550.00PUT550.00$107.40 / 1$123.40 / 100215.982873%-1.0000000.0023360.0000010.000000-0.015068
XSP26Jan22C545.00CALL545.00$4.80 / 100352.456275%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P545.00PUT545.00$102.00 / 1$118.00 / 200207.019694%-1.0000000.0023140.0000010.000000-0.014931
XSP26Jan22C540.00CALL540.00$0.03$4.80 / 1012342.534120%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P540.00PUT540.00$100.00 / 1$109.60 / 100235.758226%-1.0000000.0022930.0000010.000000-0.014794
XSP26Jan22C535.00CALL535.00$0.01$4.80 / 108332.429521%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P535.00PUT535.00$95.00 / 1$104.60 / 100151.409334%-1.0000000.0022720.0000010.000000-0.014657
XSP26Jan22C530.00CALL530.00$0.02$4.80 / 1022322.133273%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P530.00PUT530.00$90.00 / 1$100.00 / 200145.347117%-1.0000000.0022510.0000010.000000-0.014520
XSP26Jan22C525.00CALL525.00$4.80 / 100311.635228%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P525.00PUT525.00$85.40 / 1$95.40 / 100179.747921%-1.0000000.0022290.0000010.000000-0.014384
XSP26Jan22C524.00CALL524.00$4.80 / 100309.510434%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P524.00PUT524.00$84.00 / 1$94.00 / 200163.606167%-1.0000000.0022250.0000010.000000-0.014356
XSP26Jan22C522.00CALL522.00$4.80 / 100305.235672%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P522.00PUT522.00$82.40 / 1$92.40 / 100175.202814%-1.0000000.0022170.0000010.000000-0.014301
XSP26Jan22C520.00CALL520.00$4.80 / 100300.924984%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P520.00PUT520.00$80.40 / 1$90.40 / 100172.146198%-1.0000000.0022080.0000010.000000-0.014247
XSP26Jan22C518.00CALL518.00$4.80 / 100296.578213%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P518.00PUT518.00$78.00 / 1$87.80 / 100155.060106%-1.0000000.0022000.0000010.000000-0.014192
XSP26Jan22C516.00CALL516.00$4.80 / 100292.194487%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P516.00PUT516.00$76.40 / 1$86.40 / 100165.969407%-1.0000000.0021910.0000010.000000-0.014137
XSP26Jan22C515.00CALL515.00$0.02$4.80 / 101289.988482%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P515.00PUT515.00$75.00 / 1$84.60 / 100124.164049%-1.0000000.0021870.0000010.000000-0.014110
XSP26Jan22C514.00CALL514.00$4.80 / 100287.772890%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P514.00PUT514.00$74.40 / 1$84.40 / 100162.851414%-1.0000000.0021830.0000010.000000-0.014082
XSP26Jan22C512.00CALL512.00$0.03$4.80 / 101283.312458%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P512.00PUT512.00$72.00 / 1$82.00 / 200146.338826%-1.0000000.0021740.0000010.000000-0.014027
XSP26Jan22C510.00CALL510.00$4.80 / 100278.812179%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P510.00PUT510.00$70.00 / 1$80.00 / 200147.277049%-1.0000000.0021660.0000010.000000-0.013973
XSP26Jan22C508.00CALL508.00$4.80 / 100274.270985%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P508.00PUT508.00$68.00 / 1$78.00 / 20088.524598%-1.0000000.0021570.0000010.000000-0.013918
XSP26Jan22C506.00CALL506.00$4.80 / 100269.687749%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P506.00PUT506.00$66.40 / 1$76.40 / 100150.135974%-1.0000000.0021490.0000010.000000-0.013863
XSP26Jan22C505.00CALL505.00$4.80 / 100267.379996%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P505.00PUT505.00$65.20 / 1$75.20 / 100132.534377%-1.0000000.0021450.0000010.000000-0.013836
XSP26Jan22C504.00CALL504.00$4.80 / 100265.061281%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P504.00PUT504.00$64.00 / 1$73.60 / 100112.319407%-1.0000000.0021400.0000010.000000-0.013808
XSP26Jan22C503.00CALL503.00$4.80 / 100262.731443%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P503.00PUT503.00$63.00 / 1$72.60 / 100110.992733%-1.0000000.0021360.0000010.000000-0.013781
XSP26Jan22C502.00CALL502.00$4.80 / 100260.390319%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P502.00PUT502.00$62.40 / 1$72.40 / 100143.634396%-1.0000000.0021320.0000010.000000-0.013753
XSP26Jan22C501.00CALL501.00$4.80 / 100258.037738%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P501.00PUT501.00$61.40 / 1$71.40 / 100141.992297%-1.0000000.0021280.0000010.000000-0.013726
XSP26Jan22C500.00CALL500.00$0.46$4.80 / 108255.673526%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P500.00PUT500.00$60.00 / 1$69.60 / 100122.443668%-1.0000000.0021230.0000010.000000-0.013699
XSP26Jan22C499.00CALL499.00$0.54$4.80 / 104253.297502%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P499.00PUT499.00$59.40 / 1$69.40 / 100138.690285%-1.0000000.0021190.0000010.000000-0.013671
XSP26Jan22C498.00CALL498.00$4.80 / 100250.909762%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P498.00PUT498.00$58.40 / 1$68.40 / 100137.027041%-1.0000000.0021150.0000010.000000-0.013644
XSP26Jan22C497.00CALL497.00$4.80 / 100248.509838%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P497.00PUT497.00$57.00 / 1$66.60 / 100100.489466%-1.0000000.0021110.0000010.000000-0.013616
XSP26Jan22C496.00CALL496.00$4.80 / 100246.097529%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P496.00PUT496.00$56.00 / 1$65.60 / 10075.795780%-1.0000000.0021060.0000010.000000-0.013589
XSP26Jan22C495.00CALL495.00$0.02$4.80 / 101243.672625%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P495.00PUT495.00$55.00 / 1$64.60 / 100100.218110%-1.0000000.0021020.0000010.000000-0.013562
XSP26Jan22C494.00CALL494.00$4.80 / 100241.234913%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P494.00PUT494.00$54.40 / 1$64.40 / 100130.311938%-1.0000000.0020980.0000010.000000-0.013534
XSP26Jan22C493.00CALL493.00$0.51$4.80 / 102238.784172%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P493.00PUT493.00$53.20 / 1$63.20 / 100114.238449%-1.0000000.0020940.0000010.000000-0.013507
XSP26Jan22C492.00CALL492.00$0.02$4.80 / 103236.320173%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P492.00PUT492.00$52.00 / 1$61.90 / 10095.925011%-1.0000000.0020890.0000010.000000-0.013479
XSP26Jan22C491.00CALL491.00$0.11$4.80 / 101233.842677%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P491.00PUT491.00$51.00 / 1$60.60 / 100114.293466%-1.0000000.0020850.0000010.000000-0.013452
XSP26Jan22C490.00CALL490.00$0.53$4.80 / 1013231.346441%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P490.00PUT490.00$50.00 / 1$59.60 / 100112.698952%-1.0000000.0020810.0000010.000000-0.013425
XSP26Jan22C489.00CALL489.00$0.35$4.80 / 109228.841210%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P489.00PUT489.00$49.00 / 1$58.80 / 10097.905194%-1.0000000.0020770.0000010.000000-0.013397
XSP26Jan22C488.00CALL488.00$0.15$4.80 / 102226.321719%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P488.00PUT488.00$34.45$48.40 / 1$58.40 / 1014120.018135%-1.0000000.0020720.0000010.000000-0.013370
XSP26Jan22C487.00CALL487.00$0.07$4.80 / 1013223.787695%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P487.00PUT487.00$47.00 / 1$56.60 / 10087.840668%-1.0000000.0020680.0000010.000000-0.013342
XSP26Jan22C486.00CALL486.00$0.17$4.80 / 1010221.238853%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P486.00PUT486.00$46.40 / 1$56.40 / 100116.524104%-1.0000000.0020640.0000010.000000-0.013315
XSP26Jan22C485.00CALL485.00$0.10$4.80 / 105218.674899%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P485.00PUT485.00$45.40 / 1$55.40 / 100114.767261%-1.0000000.0020600.0000010.000000-0.013288
XSP26Jan22C484.00CALL484.00$0.02$4.80 / 1015216.094928%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P484.00PUT484.00$44.00 / 1$53.98 / 10089.830601%-1.0000000.0020550.0000010.000000-0.013260
XSP26Jan22C483.00CALL483.00$0.03$4.80 / 1013213.500174%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P483.00PUT483.00$43.40 / 1$53.40 / 100111.220591%-1.0000000.0020510.0000010.000000-0.013233
XSP26Jan22C482.00CALL482.00$0.01$4.80 / 103210.889224%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P482.00PUT482.00$24.68$42.40 / 1$52.40 / 102109.433835%-1.0000000.0020470.0000010.000000-0.013205
XSP26Jan22C481.00CALL481.00$0.02$4.80 / 102208.261760%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P481.00PUT481.00$48.74$41.00 / 1$50.60 / 104980.570895%-1.0000000.0020430.0000010.000000-0.013178
XSP26Jan22P480.00PUT480.00$47.89$40.00 / 1$49.60 / 10179.125950%-1.0000000.0020380.0000010.000000-0.013151
XSP26Jan22C479.00CALL479.00$0.61$4.80 / 103202.955914%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C478.00CALL478.00$0.93$4.80 / 1019200.276791%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C477.00CALL477.00$0.03$4.80 / 102197.579667%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P477.00PUT477.00$37.00 / 1$47.00 / 20091.336862%-1.0000000.0020260.0000010.000000-0.013068
XSP26Jan22C476.00CALL476.00$6.60$4.80 / 101194.864114%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P476.00PUT476.00$15.83$36.40 / 1$46.40 / 10098.529567%-1.0000000.0020210.0000010.000000-0.013041
XSP26Jan22C475.00CALL475.00$2.24$4.80 / 1040192.129680%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P475.00PUT475.00$27.56$35.00 / 1$45.00 / 20071.796997%-1.0000000.0020170.0000010.000000-0.013014
XSP26Jan22C474.00CALL474.00$0.03$4.80 / 108189.375886%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P474.00PUT474.00$24.06$34.00 / 1$43.60 / 10375.663155%-1.0000000.0020130.0000010.000000-0.012986
XSP26Jan22C473.00CALL473.00$0.02$4.80 / 1016186.602226%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P473.00PUT473.00$33.00 / 1$42.60 / 10068.816279%-1.0000000.0020090.0000010.000000-0.012959
XSP26Jan22C472.00CALL472.00$0.05$4.80 / 1021183.808166%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P472.00PUT472.00$22.09$32.00 / 1$41.60 / 10971.171257%-1.0000000.0020040.0000010.000000-0.012931
XSP26Jan22C471.00CALL471.00$0.02$4.80 / 106180.993142%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P471.00PUT471.00$4.88$31.40 / 1$41.40 / 10589.166703%-1.0000000.0020000.0000010.000000-0.012904
XSP26Jan22C470.00CALL470.00$0.25$4.80 / 1040178.157844%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P470.00PUT470.00$25.86$30.00 / 1$39.60 / 103181.429946%-1.0000000.0019960.0000010.000000-0.012877
XSP26Jan22C469.00CALL469.00$0.03$4.80 / 106175.295311%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P469.00PUT469.00$5.39$29.00 / 1$39.00 / 10662.770511%-1.0000000.0019920.0000010.000000-0.012849
XSP26Jan22C468.00CALL468.00$0.01$0.02 / 3804754.190394%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P468.00PUT468.00$36.00$28.40 / 1$38.40 / 101483.411857%-1.0000000.0019870.0000010.000000-0.012822
XSP26Jan22C467.00CALL467.00$0.24$4.80 / 1010169.511343%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P467.00PUT467.00$36.81$27.00 / 1$36.60 / 10959.700739%-1.0000000.0019830.0000010.000000-0.012794
XSP26Jan22C466.00CALL466.00$0.23$4.80 / 103166.581600%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P466.00PUT466.00$12.80$26.00 / 1$35.60 / 101458.155617%-1.0000000.0019790.0000010.000000-0.012767
XSP26Jan22C465.00CALL465.00$0.04$4.80 / 103163.626779%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P465.00PUT465.00$30.70$25.00 / 1$34.60 / 101761.551749%-1.0000000.0019750.0000010.000000-0.012740
XSP26Jan22C464.00CALL464.00$5.93$4.80 / 101160.645993%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P464.00PUT464.00$28.96$24.00 / 1$33.80 / 10358.725136%-1.0000000.0019700.0000010.000000-0.012712
XSP26Jan22C463.00CALL463.00$1.29$4.80 / 101157.638301%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P463.00PUT463.00$22.41$23.40 / 1$33.40 / 101073.564190%-1.0000000.0019660.0000010.000000-0.012685
XSP26Jan22C462.00CALL462.00$0.37$4.80 / 103154.602705%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P461.00PUT461.00$21.78$21.00 / 1$30.60 / 1059264.666320%-1.0000000.0019580.0000010.000000-0.012630
XSP26Jan22C460.00CALL460.00$0.03$4.80 / 109148.443431%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P460.00PUT460.00$20.81$20.00 / 1$30.00 / 301461.117056%-1.0000000.0019530.0000010.000000-0.012603
XSP26Jan22C459.00CALL459.00$0.10$4.80 / 104145.317364%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P459.00PUT459.00$20.96$19.00 / 1$29.00 / 30751.218534%-1.0000000.0019490.0000010.000000-0.012575
XSP26Jan22C458.00CALL458.00$0.10$4.80 / 103142.158588%0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P457.00PUT457.00$17.52$17.00 / 1$26.40 / 10648.396286%-1.0000000.0019410.0000010.000000-0.012520
XSP26Jan22P455.00PUT455.00$14.50$15.00 / 1$24.60 / 101148.038920%-1.0000000.0019320.0000010.000000-0.012466
XSP26Jan22P454.00PUT454.00$14.54$14.00 / 1$23.60 / 101138.836944%-1.0000000.0019280.0000010.000000-0.012438
XSP26Jan22P446.00PUT446.00$1.81$6.40 / 1$16.40 / 1014136.661518%-0.999545-0.0007720.0004970.000370-0.012214
XSP26Jan22C429.00CALL429.00$12.35$3.45 / 1$8.25 / 10119.242643%0.967277-0.1215300.0223150.0166460.011362
XSP26Jan22C424.00CALL424.00$8.96$5.80 / 1$15.80 / 101223.941585%0.999661-0.0038280.0003780.0002820.011612
XSP26Jan22C423.00CALL423.00$7.20 / 1$17.00 / 10030.872288%0.999897-0.0024610.0001240.0000920.011588
XSP26Jan22C422.00CALL422.00$8.40 / 1$18.00 / 10037.323791%0.999972-0.0019890.0000370.0000270.011561
XSP26Jan22C421.00CALL421.00$9.00 / 1$19.00 / 10026.458996%0.999993-0.0018410.0000100.0000070.011534
XSP26Jan22C420.00CALL420.00$15.55$10.20 / 1$20.00 / 10237.166218%0.999998-0.0017960.0000020.0000020.011507
XSP26Jan22C418.00CALL418.00$11.60 / 1$21.60 / 10035.219201%1.000000-0.0017760.0000010.0000000.011452
XSP26Jan22C417.00CALL417.00$13.20 / 1$23.00 / 10043.348905%1.000000-0.0017710.0000010.0000000.011425
XSP26Jan22C416.00CALL416.00$13.60 / 1$23.60 / 10058.621743%1.000000-0.0017670.0000010.0000000.011397
XSP26Jan22C415.00CALL415.00$14.60 / 1$24.60 / 10064.132623%1.000000-0.0017620.0000010.0000000.011370
XSP26Jan22P415.00PUT415.00$1.54$4.80 / 1012138.581368%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C414.00CALL414.00$16.40 / 1$26.00 / 10055.200523%1.000000-0.0017580.0000010.0000000.011342
XSP26Jan22C413.00CALL413.00$17.20 / 1$27.00 / 10051.466029%1.000000-0.0017540.0000010.0000000.011315
XSP26Jan22C412.00CALL412.00$18.20 / 1$28.00 / 10053.479345%1.000000-0.0017500.0000010.0000000.011288
XSP26Jan22P412.00PUT412.00$0.89$4.80 / 101149.759161%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C411.00CALL411.00$18.60 / 1$28.60 / 10048.028765%1.000000-0.0017450.0000010.0000000.011260
XSP26Jan22P411.00PUT411.00$0.23$4.80 / 102153.444297%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C410.00CALL410.00$20.00 / 1$30.00 / 10044.731353%1.000000-0.0017410.0000010.0000000.011233
XSP26Jan22C409.00CALL409.00$21.40 / 1$31.00 / 10066.062666%1.000000-0.0017370.0000010.0000000.011205
XSP26Jan22P409.00PUT409.00$4.80 / 100160.760650%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C408.00CALL408.00$22.40 / 1$32.00 / 10068.215978%1.000000-0.0017330.0000010.0000000.011178
XSP26Jan22P408.00PUT408.00$4.80 / 100164.394279%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C407.00CALL407.00$23.20 / 1$33.00 / 10063.475549%1.000000-0.0017280.0000010.0000000.011151
XSP26Jan22P407.00PUT407.00$4.80 / 100168.012999%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C406.00CALL406.00$23.60 / 1$33.60 / 10057.065194%1.000000-0.0017240.0000010.0000000.011123
XSP26Jan22P406.00PUT406.00$4.80 / 101171.617809%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C405.00CALL405.00$24.60 / 1$34.60 / 10058.867555%1.000000-0.0017200.0000010.0000000.011096
XSP26Jan22P405.00PUT405.00$0.07$4.80 / 1022175.209641%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C404.00CALL404.00$25.60 / 1$35.60 / 10087.454425%1.000000-0.0017160.0000010.0000000.011068
XSP26Jan22P404.00PUT404.00$4.80 / 100178.789370%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C403.00CALL403.00$26.80 / 1$36.80 / 10062.463327%1.000000-0.0017110.0000010.0000000.011041
XSP26Jan22P403.00PUT403.00$4.80 / 100182.357822%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C402.00CALL402.00$27.60 / 1$37.60 / 10064.260114%1.000000-0.0017070.0000010.0000000.011014
XSP26Jan22P402.00PUT402.00$4.80 / 100185.913393%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C401.00CALL401.00$29.40 / 1$39.00 / 10083.192333%1.000000-0.0017030.0000010.0000000.010986
XSP26Jan22C400.00CALL400.00$30.00 / 2$40.00 / 10061.127345%1.000000-0.0016990.0000010.0000000.010959
XSP26Jan22P399.00PUT399.00$4.80 / 100196.531321%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C399.00CALL399.00$31.20 / 1$41.00 / 10079.317703%1.000000-0.0016940.0000010.0000000.010931
XSP26Jan22P398.00PUT398.00$4.80 / 100200.053249%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C398.00CALL398.00$32.40 / 1$42.00 / 10089.571287%1.000000-0.0016900.0000010.0000000.010904
XSP26Jan22P397.00PUT397.00$4.80 / 100203.567713%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C397.00CALL397.00$32.80 / 1$42.80 / 10073.239471%1.000000-0.0016860.0000010.0000000.010877
XSP26Jan22C396.00CALL396.00$34.20 / 1$44.00 / 10085.239721%1.000000-0.0016820.0000010.0000000.010849
XSP26Jan22P396.00PUT396.00$4.80 / 100207.075240%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C395.00CALL395.00$34.60 / 1$44.60 / 100108.571084%1.000000-0.0016770.0000010.0000000.010822
XSP26Jan22P395.00PUT395.00$0.64$4.80 / 109210.576326%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C390.00CALL390.00$39.60 / 1$49.60 / 10085.819205%1.000000-0.0016560.0000010.0000000.010685
XSP26Jan22P390.00PUT390.00$0.18$4.80 / 106228.000756%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C385.00CALL385.00$45.00 / 2$55.00 / 10085.796935%1.000000-0.0016350.0000010.0000000.010548
XSP26Jan22P385.00PUT385.00$0.16$0.02 / 10486.543224%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C380.00CALL380.00$50.20 / 1$60.00 / 100116.869425%1.000000-0.0016140.0000010.0000000.010411
XSP26Jan22C375.00CALL375.00$55.40 / 1$65.00 / 100138.441710%1.000000-0.0015920.0000010.0000000.010274
XSP26Jan22P375.00PUT375.00$0.02$0.01 / 20796.763150%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C370.00CALL370.00$60.20 / 2$70.00 / 100136.829605%1.000000-0.0015710.0000010.0000000.010137
XSP26Jan22C365.00CALL365.00$64.60 / 1$74.60 / 100171.730986%1.000000-0.0015500.0000010.0000000.010000
XSP26Jan22C360.00CALL360.00$70.20 / 1$80.00 / 100157.050228%1.000000-0.0015290.0000010.0000000.009863
XSP26Jan22P360.00PUT360.00$4.80 / 1016331.720592%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P355.00PUT355.00$4.80 / 100349.132770%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C355.00CALL355.00$74.60 / 1$84.60 / 100150.050238%1.000000-0.0015080.0000010.0000000.009726
XSP26Jan22C350.00CALL350.00$79.60 / 1$89.60 / 100214.549869%1.000000-0.0014860.0000010.0000000.009589
XSP26Jan22P350.00PUT350.00$4.80 / 100366.636833%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C345.00CALL345.00$85.40 / 1$95.00 / 100203.868598%1.000000-0.0014650.0000010.0000000.009452
XSP26Jan22P345.00PUT345.00$4.80 / 100384.249685%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22P340.00PUT340.00$4.80 / 100401.986359%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C340.00CALL340.00$90.60 / 1$100.00 / 100227.110205%1.000000-0.0014440.0000010.0000000.009315
XSP26Jan22P335.00PUT335.00$4.80 / 100419.863950%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C335.00CALL335.00$95.40 / 1$105.00 / 100226.441544%1.000000-0.0014230.0000010.0000000.009178
XSP26Jan22C330.00CALL330.00$100.01 / 1$110.00 / 200185.174762%1.000000-0.0014010.0000010.0000000.009041
XSP26Jan22P330.00PUT330.00$4.80 / 100437.895881%-0.0000010.0000000.0000010.0000000.000000
XSP26Jan22C325.00CALL325.00$101.60 / 1$117.60 / 100300.768561%1.000000-0.0013800.0000000.0000000.008904
XSP26Jan22P325.00PUT325.00$4.80 / 100456.096317%-0.0000010.0000000.0000000.0000000.000000
XSP26Jan22P320.00PUT320.00$4.80 / 100474.479173%-0.0000010.0000000.0000000.0000000.000000
XSP26Jan22C320.00CALL320.00$107.20 / 1$122.80 / 100199.765252%1.000000-0.0013590.0000000.0000000.008767
XSP26Jan22C315.00CALL315.00$111.60 / 1$127.60 / 100320.325554%1.000000-0.0013380.0000000.0000000.008630
XSP26Jan22P315.00PUT315.00$4.80 / 100493.058229%-0.0000010.0000000.0000000.0000000.000000
XSP26Jan22P310.00PUT310.00$4.80 / 100511.847236%-0.0000010.0000000.0000000.0000000.000000
XSP26Jan22C310.00CALL310.00$116.60 / 1$132.60 / 100239.174076%1.000000-0.0013160.0000000.0000000.008493
XSP26Jan22P305.00PUT305.00$4.80 / 100530.860006%-0.0000010.0000000.0000000.0000000.000000
XSP26Jan22C305.00CALL305.00$122.60 / 1$138.00 / 100312.891200%1.000000-0.0012950.0000000.0000000.008356