XSP.IN Option Chain

End of day data from January 28, 2022 for XSP.IN options expired on January 28, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $394.15 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP28Jan22P430.00PUT430.00$0.01$0.80 / 146622852.047832%-0.000024-0.0001690.0000310.0000240.000000
XSP28Jan22P420.00PUT420.00$0.10$10.00 / 1181212215.842554%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C435.00CALL435.00$3.08$3.20 / 2$13.00 / 11781010.400564%0.994011-0.0301150.0051450.0039380.011845
XSP28Jan22C440.00CALL440.00$2.00$10.00 / 11526290.026732%0.835889-0.4098960.0749680.0573840.010054
XSP28Jan22P425.00PUT425.00$0.04$0.01 / 31336830.734705%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C439.00CALL439.00$4.70$10.00 / 11262683.795066%0.900310-0.2908090.0530670.0406200.010813
XSP28Jan22P419.00PUT419.00$0.05$10.00 / 3126138220.033532%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P435.00PUT435.00$0.01$10.00 / 110679149.593665%-0.005989-0.0279930.0051450.003938-0.000073
XSP28Jan22P434.00PUT434.00$0.59$0.01 / 110428416.614989%-0.002387-0.0122740.0022560.001727-0.000029
XSP28Jan22P422.00PUT422.00$0.15$0.75 / 1981872.236938%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C434.00CALL434.00$9.21$4.20 / 1$14.15 / 190639.216500%0.997613-0.0143900.0022560.0017270.011861
XSP28Jan22P433.00PUT433.00$1.04$10.00 / 189117158.934437%-0.000869-0.0048800.0008970.000686-0.000011
XSP28Jan22C442.00CALL442.00$2.00$1.00 / 1$10.00 / 2872752.752467%0.643768-0.6163460.1129670.0864710.007762
XSP28Jan22C438.00CALL438.00$4.60$0.50 / 1$5.00 / 1723835.464928%0.944041-0.1880640.0341770.0261610.011318
XSP28Jan22C433.00CALL433.00$4.94$5.20 / 1$15.15 / 1701031.934078%0.999131-0.0069910.0008970.0006860.011852
XSP28Jan22C441.00CALL441.00$2.93$0.04 / 5$10.00 / 2693141.361422%0.749456-0.5264830.0964180.0738030.009026
XSP28Jan22P437.00PUT437.00$0.03$10.00 / 36823140.010597%-0.028937-0.1088830.0200130.015319-0.000352
XSP28Jan22P427.00PUT427.00$0.15$4.20 / 16788113.890428%-0.000001-0.0000020.0000010.0000000.000000
XSP28Jan22C443.00CALL443.00$0.27$0.18 / 85$0.29 / 8560471.124973%0.525915-0.6579210.1206500.0923520.006347
XSP28Jan22P432.00PUT432.00$0.01$0.01 / 1591619.808157%-0.000288-0.0017580.0003230.000247-0.000004
XSP28Jan22C437.00CALL437.00$1.09$1.20 / 1$11.20 / 154630.188357%0.971063-0.1110140.0200130.0153190.011620
XSP28Jan22C432.00CALL432.00$6.84$6.20 / 1$16.10 / 1481827.580871%0.999712-0.0038650.0003230.0002470.011832
XSP28Jan22P440.00PUT440.00$0.03$10.00 / 2411,015125.063093%-0.164111-0.4077500.0749680.057384-0.002001
XSP28Jan22P455.00PUT455.00$13.89$6.80 / 1$16.80 / 1409217.318375%-0.9997880.0009000.0002420.000185-0.012463
XSP28Jan22P429.00PUT429.00$0.26$0.50 / 1377147.932021%-0.000006-0.0000450.0000080.0000060.000000
XSP28Jan22P436.00PUT436.00$0.01$10.00 / 335104144.835268%-0.013749-0.0579370.0106480.008151-0.000167
XSP28Jan22P431.00PUT431.00$0.09$10.00 / 33311168.075819%-0.000087-0.0005740.0001050.000081-0.000001
XSP28Jan22C445.00CALL445.00$0.55$3.50 / 10327946.798932%0.294587-0.5695090.1045000.0799900.003560
XSP28Jan22C447.00CALL447.00$0.07$10.00 / 32925127.000159%0.126652-0.3430180.0629610.0481940.001532
XSP28Jan22C436.00CALL436.00$2.85$2.20 / 1$12.15 / 127410.559481%0.986251-0.0600630.0106480.0081510.011778
XSP28Jan22P441.00PUT441.00$0.02$10.00 / 32614119.891452%-0.250544-0.5243320.0964180.073803-0.003056
XSP28Jan22P438.00PUT438.00$0.01$10.00 / 32428135.112759%-0.055959-0.1859280.0341770.026161-0.000682
XSP28Jan22P445.00PUT445.00$3.51$10.00 / 1216297.846037%-0.705413-0.5673380.1045000.079990-0.008631
XSP28Jan22P428.00PUT428.00$0.03$10.00 / 32018181.471393%-0.000001-0.0000110.0000020.0000020.000000
XSP28Jan22P424.00PUT424.00$0.02$0.50 / 1207060.360016%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P423.00PUT423.00$0.39$1.63 / 2192588.164494%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C455.00CALL455.00$0.02$10.00 / 11841161.873463%0.000212-0.0013190.0002420.0001850.000003
XSP28Jan22P426.00PUT426.00$0.18$10.00 / 1187190.227246%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P421.00PUT421.00$0.04$10.00 / 11728211.631489%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C448.00CALL448.00$0.03$10.00 / 31629131.676076%0.074579-0.2327000.0427170.0326980.000903
XSP28Jan22C446.00CALL446.00$0.02$0.50 / 1151616.182392%0.200024-0.4623490.0848530.0649510.002419
XSP28Jan22P418.00PUT418.00$0.11$10.00 / 315514224.210536%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C425.00CALL425.00$15.79$13.20 / 1$23.20 / 1131334.861215%1.000000-0.0020730.0000010.0000000.011644
XSP28Jan22P416.00PUT416.00$0.02$10.00 / 11320232.502906%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P410.00PUT410.00$0.01$0.02 / 1132657.638750%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C452.00CALL452.00$0.01$10.00 / 31221149.401868%0.004189-0.0203780.0037420.0028640.000051
XSP28Jan22C430.00CALL430.00$8.00$8.20 / 1$18.15 / 112531.815434%0.999976-0.0022660.0000310.0000240.011780
XSP28Jan22P439.00PUT439.00$0.03$10.00 / 31113130.135605%-0.099690-0.2886680.0530670.040620-0.001215
XSP28Jan22C444.00CALL444.00$0.04$0.20 / 110165.409548%0.405997-0.6406960.1175330.0899660.004904
XSP28Jan22C450.00CALL450.00$0.01$0.01 / 393612.516328%0.020635-0.0820690.0150680.0115340.000250
XSP28Jan22C380.00CALL380.00$60.80$58.20 / 1$68.16 / 199129.331060%1.000000-0.0018530.0000010.0000000.010411
XSP28Jan22C456.00CALL456.00$0.01$10.00 / 179165.898557%0.000067-0.0004470.0000820.0000630.000001
XSP28Jan22P417.00PUT417.00$0.02$10.00 / 1736228.364565%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C449.00CALL449.00$0.02$10.00 / 3618136.244654%0.040755-0.1444330.0265160.0202960.000493
XSP28Jan22P443.00PUT443.00$1.66$10.00 / 3616109.181425%-0.474085-0.6557600.1206500.092352-0.005790
XSP28Jan22C431.00CALL431.00$9.20$7.00 / 3$17.00 / 164129.708383%0.999913-0.0026760.0001050.0000810.011807
XSP28Jan22P477.00PUT477.00$37.15$28.80 / 1$38.80 / 151144.478255%-1.0000000.0023260.0000010.000000-0.013068
XSP28Jan22P470.00PUT470.00$28.30$21.85 / 1$31.80 / 151646.135500%-1.0000000.0022920.0000010.000000-0.012877
XSP28Jan22P465.00PUT465.00$23.25$16.85 / 1$26.80 / 156638.684517%-1.0000000.0022680.0000010.000000-0.012740
XSP28Jan22P414.00PUT414.00$0.01$10.00 / 1520240.735583%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P400.00PUT400.00$0.01$10.00 / 1544297.147462%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C451.00CALL451.00$0.01$0.04 / 141617.173064%0.009669-0.0427170.0078430.0060030.000117
XSP28Jan22P448.00PUT448.00$5.80$10.00 / 141079.033614%-0.925421-0.2305150.0427170.032698-0.011371
XSP28Jan22P446.00PUT446.00$9.03$10.00 / 3415891.865954%-0.799976-0.4601740.0848530.064951-0.009800
XSP28Jan22C429.00CALL429.00$5.00$9.20 / 1$19.20 / 14033.906921%0.999994-0.0021370.0000080.0000060.011753
XSP28Jan22P484.00PUT484.00$46.20$35.90 / 1$45.80 / 13371.180367%-1.0000000.0023600.0000010.000000-0.013260
XSP28Jan22P459.00PUT459.00$21.50$10.81 / 1$20.80 / 13625.178119%-0.9999990.0022280.0000020.000001-0.012575
XSP28Jan22P458.00PUT458.00$20.41$9.81 / 1$19.80 / 1373523.772827%-0.9999950.0021940.0000070.000006-0.012548
XSP28Jan22P453.00PUT453.00$17.70$4.90 / 2$14.80 / 134321.667180%-0.998323-0.0067060.0016370.001253-0.012391
XSP28Jan22P450.00PUT450.00$11.09$1.85 / 1$11.80 / 1358514.404544%-0.979365-0.0798750.0150680.011534-0.012079
XSP28Jan22P442.00PUT442.00$1.30$10.00 / 1321114.603104%-0.356232-0.6141910.1129670.086471-0.004347
XSP28Jan22P370.00PUT370.00$0.01$10.00 / 3310415.470929%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C482.00CALL482.00$0.01$10.00 / 3213256.063510%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P480.00PUT480.00$43.69$31.80 / 2$41.80 / 225947.971379%-1.0000000.0023410.0000010.000000-0.013151
XSP28Jan22P478.00PUT478.00$40.72$29.80 / 1$39.80 / 12345.647135%-1.0000000.0023310.0000010.000000-0.013096
XSP28Jan22C476.00CALL476.00$0.01$10.00 / 3211237.136873%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P460.00PUT460.00$22.48$11.80 / 1$21.80 / 123923.785160%-1.0000000.0022410.0000010.000000-0.012603
XSP28Jan22P449.00PUT449.00$10.55$0.80 / 1$10.80 / 1299.158972%-0.959245-0.1422430.0265160.020296-0.011808
XSP28Jan22C428.00CALL428.00$3.85$10.20 / 1$20.20 / 12129.536028%0.999999-0.0020980.0000020.0000020.011726
XSP28Jan22C420.00CALL420.00$17.80$18.20 / 1$28.20 / 12352.872437%1.000000-0.0020480.0000010.0000000.011507
XSP28Jan22P415.00PUT415.00$0.02$0.01 / 10$10.00 / 3235168.609640%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P482.00PUT482.00$44.36$33.85 / 1$43.80 / 11163.207463%-1.0000000.0023510.0000010.000000-0.013205
XSP28Jan22P479.00PUT479.00$41.57$30.85 / 1$40.80 / 116759.033187%-1.0000000.0023360.0000010.000000-0.013123
XSP28Jan22P476.00PUT476.00$39.27$27.85 / 1$37.80 / 11454.800232%-1.0000000.0023210.0000010.000000-0.013041
XSP28Jan22C474.00CALL474.00$0.01$10.00 / 1113230.625202%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P471.00PUT471.00$34.93$23.00 / 1$32.80 / 11256.840632%-1.0000000.0022970.0000010.000000-0.012904
XSP28Jan22P467.00PUT467.00$27.12$18.90 / 2$28.80 / 11645.351997%-1.0000000.0022770.0000010.000000-0.012794
XSP28Jan22P464.00PUT464.00$31.94$15.85 / 1$25.80 / 115037.164494%-1.0000000.0022630.0000010.000000-0.012712
XSP28Jan22C460.00CALL460.00$0.01$10.00 / 3131181.449934%0.000001-0.0000030.0000010.0000000.000000
XSP28Jan22P457.00PUT457.00$27.00$8.80 / 1$18.80 / 11619.933439%-0.9999810.0020900.0000260.000020-0.012520
XSP28Jan22P451.00PUT451.00$9.37$2.80 / 1$12.80 / 118611.941990%-0.990331-0.0405170.0078430.006003-0.012239
XSP28Jan22C427.00CALL427.00$10.05$11.20 / 1$21.20 / 11131.318019%1.000000-0.0020850.0000010.0000000.011699
XSP28Jan22C419.00CALL419.00$17.16$19.20 / 1$29.18 / 11154.197476%1.000000-0.0020430.0000010.0000000.011479
XSP28Jan22P390.00PUT390.00$0.01$10.00 / 31516336.699786%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P380.00PUT380.00$0.01$0.01 / 311199.868204%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P300.00PUT300.00$0.01$10.00 / 317706.738750%-0.0000010.0000000.0000000.0000000.000000
XSP28Jan22C570.00CALL570.00$10.00 / 300472.982350%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P570.00PUT570.00$118.80 / 2$134.80 / 200139.936381%-1.0000000.0027800.0000010.000000-0.015616
XSP28Jan22C560.00CALL560.00$10.00 / 100452.171920%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P560.00PUT560.00$108.80 / 1$124.80 / 100130.672955%-1.0000000.0027310.0000010.000000-0.015342
XSP28Jan22C555.00CALL555.00$10.00 / 300441.490391%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P555.00PUT555.00$103.90 / 1$119.80 / 100162.250371%-1.0000000.0027070.0000010.000000-0.015205
XSP28Jan22C550.00CALL550.00$10.00 / 300430.612396%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P550.00PUT550.00$101.35 / 1$114.35 / 100238.731912%-1.0000000.0026820.0000010.000000-0.015068
XSP28Jan22C545.00CALL545.00$10.00 / 300419.526313%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P545.00PUT545.00$96.80 / 1$106.80 / 100116.395524%-1.0000000.0026580.0000010.000000-0.014931
XSP28Jan22C540.00CALL540.00$10.00 / 300408.228300%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P540.00PUT540.00$91.80 / 1$101.80 / 100111.531430%-1.0000000.0026330.0000010.000000-0.014794
XSP28Jan22C535.00CALL535.00$10.00 / 300396.702629%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P535.00PUT535.00$86.85 / 1$96.80 / 100129.729400%-1.0000000.0026090.0000010.000000-0.014657
XSP28Jan22C530.00CALL530.00$0.04$10.00 / 303384.937100%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P530.00PUT530.00$81.85 / 1$91.80 / 100123.925581%-1.0000000.0025850.0000010.000000-0.014520
XSP28Jan22C525.00CALL525.00$10.00 / 300372.917939%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P525.00PUT525.00$76.85 / 1$86.80 / 100118.035353%-1.0000000.0025600.0000010.000000-0.014383
XSP28Jan22C524.00CALL524.00$10.00 / 300370.482338%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P524.00PUT524.00$75.80 / 2$85.80 / 20095.567329%-1.0000000.0025550.0000010.000000-0.014356
XSP28Jan22C522.00CALL522.00$10.00 / 300365.578320%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P522.00PUT522.00$73.80 / 1$83.80 / 10093.528850%-1.0000000.0025460.0000010.000000-0.014301
XSP28Jan22C520.00CALL520.00$10.00 / 100360.629620%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P520.00PUT520.00$71.85 / 1$81.80 / 100112.058839%-1.0000000.0025360.0000010.000000-0.014247
XSP28Jan22C519.00CALL519.00$10.00 / 100358.138153%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P519.00PUT519.00$70.80 / 2$80.80 / 10090.452921%-1.0000000.0025310.0000010.000000-0.014219
XSP28Jan22C518.00CALL518.00$10.00 / 300355.635074%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P518.00PUT518.00$69.80 / 2$79.80 / 20089.419238%-1.0000000.0025260.0000010.000000-0.014192
XSP28Jan22C517.00CALL517.00$10.00 / 100353.120467%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P517.00PUT517.00$68.80 / 1$78.80 / 10088.385615%-1.0000000.0025210.0000010.000000-0.014164
XSP28Jan22C516.00CALL516.00$10.00 / 300350.594558%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P516.00PUT516.00$67.80 / 1$77.80 / 10087.350431%-1.0000000.0025160.0000010.000000-0.014137
XSP28Jan22C515.00CALL515.00$0.25$10.00 / 303348.056419%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P515.00PUT515.00$66.80 / 1$76.80 / 10086.308743%-1.0000000.0025110.0000010.000000-0.014110
XSP28Jan22C514.00CALL514.00$10.00 / 100345.505903%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P514.00PUT514.00$65.80 / 1$75.80 / 10085.265953%-1.0000000.0025070.0000010.000000-0.014082
XSP28Jan22C513.00CALL513.00$10.00 / 100342.940846%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P513.00PUT513.00$65.00 / 1$74.80 / 100120.248747%-1.0000000.0025020.0000010.000000-0.014055
XSP28Jan22C512.00CALL512.00$10.00 / 300340.364503%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P512.00PUT512.00$63.80 / 2$73.80 / 20083.172711%-1.0000000.0024970.0000010.000000-0.014027
XSP28Jan22C511.00CALL511.00$10.00 / 100337.775409%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P511.00PUT511.00$62.90 / 1$72.80 / 100108.362801%-1.0000000.0024920.0000010.000000-0.014000
XSP28Jan22C510.00CALL510.00$0.01$10.00 / 302,406335.173370%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P510.00PUT510.00$61.85 / 1$71.80 / 10099.823594%-1.0000000.0024870.0000010.000000-0.013973
XSP28Jan22C509.00CALL509.00$10.00 / 300332.558188%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P509.00PUT509.00$60.80 / 1$70.80 / 10080.013089%-1.0000000.0024820.0000010.000000-0.013945
XSP28Jan22C508.00CALL508.00$0.13$10.00 / 302329.929659%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P508.00PUT508.00$59.80 / 2$69.80 / 20078.954090%-1.0000000.0024770.0000010.000000-0.013918
XSP28Jan22C507.00CALL507.00$0.50$10.00 / 308327.287576%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P507.00PUT507.00$58.80 / 1$68.80 / 10077.890895%-1.0000000.0024720.0000010.000000-0.013890
XSP28Jan22C506.00CALL506.00$10.00 / 300324.631724%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P506.00PUT506.00$58.00 / 1$67.80 / 100110.437518%-1.0000000.0024680.0000010.000000-0.013863
XSP28Jan22C505.00CALL505.00$0.16$10.00 / 302321.961885%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P505.00PUT505.00$56.85 / 1$66.80 / 10093.557473%-1.0000000.0024630.0000010.000000-0.013836
XSP28Jan22C504.00CALL504.00$0.19$10.00 / 102319.277832%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P504.00PUT504.00$55.80 / 1$65.80 / 10074.687745%-1.0000000.0024580.0000010.000000-0.013808
XSP28Jan22C503.00CALL503.00$0.04$10.00 / 1025316.579331%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P503.00PUT503.00$54.80 / 1$64.80 / 10073.614841%-1.0000000.0024530.0000010.000000-0.013781
XSP28Jan22C502.00CALL502.00$10.00 / 300313.866144%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P502.00PUT502.00$53.85 / 1$63.80 / 10089.745203%-1.0000000.0024480.0000010.000000-0.013753
XSP28Jan22C501.00CALL501.00$0.02$10.00 / 100311.138023%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P501.00PUT501.00$52.80 / 1$62.80 / 10071.455921%-1.0000000.0024430.0000010.000000-0.013726
XSP28Jan22C500.00CALL500.00$0.02$0.10 / 5010101.498538%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P500.00PUT500.00$51.80 / 1$61.80 / 10070.372384%-1.0000000.0024380.0000010.000000-0.013699
XSP28Jan22C499.00CALL499.00$0.15$10.00 / 306305.635948%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P499.00PUT499.00$50.90 / 1$60.80 / 10092.310530%-1.0000000.0024330.0000010.000000-0.013671
XSP28Jan22C498.00CALL498.00$0.05$10.00 / 103302.861458%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P498.00PUT498.00$50.00 / 1$59.80 / 10098.905023%-1.0000000.0024290.0000010.000000-0.013644
XSP28Jan22C497.00CALL497.00$0.02$10.00 / 103300.070960%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P497.00PUT497.00$48.82 / 1$58.80 / 10076.973461%-1.0000000.0024240.0000010.000000-0.013616
XSP28Jan22C496.00CALL496.00$0.13$10.00 / 300297.264162%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P496.00PUT496.00$48.00 / 1$57.80 / 10095.964511%-1.0000000.0024190.0000010.000000-0.013589
XSP28Jan22C495.00CALL495.00$0.07$10.00 / 3022294.440761%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P495.00PUT495.00$46.85 / 1$56.80 / 10080.688632%-1.0000000.0024140.0000010.000000-0.013562
XSP28Jan22C494.00CALL494.00$0.01$10.00 / 302291.600443%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P494.00PUT494.00$45.85 / 1$55.80 / 10079.375887%-1.0000000.0024090.0000010.000000-0.013534
XSP28Jan22C493.00CALL493.00$1.03$10.00 / 301288.742884%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P493.00PUT493.00$44.80 / 1$54.80 / 10062.696009%-1.0000000.0024040.0000010.000000-0.013507
XSP28Jan22C492.00CALL492.00$0.02$10.00 / 306285.867745%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P492.00PUT492.00$43.90 / 1$53.80 / 10082.610786%-1.0000000.0023990.0000010.000000-0.013479
XSP28Jan22C491.00CALL491.00$0.19$10.00 / 303282.974676%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P491.00PUT491.00$42.80 / 1$52.80 / 10060.472294%-1.0000000.0023940.0000010.000000-0.013452
XSP28Jan22C490.00CALL490.00$0.01$0.15 / 2503,64291.868675%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P490.00PUT490.00$41.85 / 1$51.80 / 10074.073784%-1.0000000.0023900.0000010.000000-0.013425
XSP28Jan22C489.00CALL489.00$0.02$10.00 / 106277.133271%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P489.00PUT489.00$35.45$40.85 / 1$50.80 / 10672.735162%-1.0000000.0023850.0000010.000000-0.013397
XSP28Jan22C488.00CALL488.00$0.40$10.00 / 303274.184160%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P488.00PUT488.00$39.80 / 1$49.80 / 10057.109596%-1.0000000.0023800.0000010.000000-0.013370
XSP28Jan22C487.00CALL487.00$0.04$10.00 / 1060271.215567%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P487.00PUT487.00$38.80 / 1$48.80 / 10055.983122%-1.0000000.0023750.0000010.000000-0.013342
XSP28Jan22C486.00CALL486.00$0.01$10.00 / 3037268.227685%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P486.00PUT486.00$37.80 / 2$47.80 / 20054.848827%-1.0000000.0023700.0000010.000000-0.013315
XSP28Jan22C485.00CALL485.00$0.39$10.00 / 3082265.220007%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P485.00PUT485.00$36.80 / 1$46.80 / 10053.713152%-1.0000000.0023650.0000010.000000-0.013288
XSP28Jan22C484.00CALL484.00$0.04$10.00 / 1029262.186212%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C483.00CALL483.00$0.01$10.00 / 1027259.135867%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P483.00PUT483.00$34.85 / 1$44.80 / 10064.587592%-1.0000000.0023550.0000010.000000-0.013233
XSP28Jan22C481.00CALL481.00$0.48$10.00 / 102252.968645%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P481.00PUT481.00$46.24$33.00 / 1$42.80 / 103173.080555%-1.0000000.0023460.0000010.000000-0.013178
XSP28Jan22C480.00CALL480.00$0.01$1.10 / 1071112.508924%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C479.00CALL479.00$0.33$10.00 / 3022246.709233%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C478.00CALL478.00$0.48$10.00 / 308243.543518%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C477.00CALL477.00$0.03$10.00 / 3016240.352958%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C475.00CALL475.00$0.05$10.00 / 3076233.894542%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P475.00PUT475.00$42.37$26.80 / 1$36.80 / 10842.124855%-1.0000000.0023160.0000010.000000-0.013014
XSP28Jan22P474.00PUT474.00$5.63$25.90 / 1$35.80 / 10156.277368%-1.0000000.0023120.0000010.000000-0.012986
XSP28Jan22C473.00CALL473.00$0.02$10.00 / 101,463227.328042%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P473.00PUT473.00$27.78$24.80 / 1$34.80 / 10139.752994%-1.0000000.0023070.0000010.000000-0.012959
XSP28Jan22C472.00CALL472.00$0.02$10.00 / 30184224.002201%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P472.00PUT472.00$26.47$24.00 / 2$34.00 / 10165.390994%-1.0000000.0023020.0000010.000000-0.012931
XSP28Jan22C471.00CALL471.00$0.01$10.00 / 1011220.646762%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C470.00CALL470.00$0.02$10.00 / 3044217.260754%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C469.00CALL469.00$0.21$10.00 / 305213.844400%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P469.00PUT469.00$35.87$21.00 / 1$30.80 / 10753.473480%-1.0000000.0022870.0000010.000000-0.012849
XSP28Jan22C468.00CALL468.00$0.02$10.00 / 1010210.390388%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P468.00PUT468.00$23.78$19.80 / 1$29.80 / 10733.733385%-1.0000000.0022820.0000010.000000-0.012822
XSP28Jan22C467.00CALL467.00$0.64$10.00 / 103206.907049%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C466.00CALL466.00$0.01$10.00 / 303203.388237%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P466.00PUT466.00$32.80$17.80 / 1$27.80 / 10031.285910%-1.0000000.0022730.0000010.000000-0.012767
XSP28Jan22C465.00CALL465.00$0.03$0.03 / 104339.146595%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C464.00CALL464.00$0.10$10.00 / 305196.238990%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C463.00CALL463.00$2.95$10.00 / 306192.605624%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P463.00PUT463.00$20.73$15.00 / 1$24.80 / 1011343.084692%-1.0000000.0022580.0000010.000000-0.012685
XSP28Jan22C462.00CALL462.00$0.02$10.00 / 1048188.930909%0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P462.00PUT462.00$28.66$13.85 / 1$23.80 / 10834.093312%-1.0000000.0022530.0000010.000000-0.012657
XSP28Jan22C461.00CALL461.00$0.05$10.00 / 104185.213014%0.000001-0.0000010.0000010.0000000.000000
XSP28Jan22P461.00PUT461.00$27.99$12.80 / 1$22.80 / 10625.055461%-1.0000000.0022480.0000010.000000-0.012630
XSP28Jan22C459.00CALL459.00$0.26$10.00 / 100177.639479%0.000001-0.0000100.0000020.0000010.000000
XSP28Jan22C458.00CALL458.00$0.10$10.00 / 3023173.779247%0.000005-0.0000400.0000070.0000060.000000
XSP28Jan22C457.00CALL457.00$0.03$10.00 / 308169.866577%0.000019-0.0001390.0000260.0000200.000000
XSP28Jan22P456.00PUT456.00$27.37$7.80 / 1$17.80 / 101218.630171%-0.9999330.0017770.0000820.000063-0.012492
XSP28Jan22C454.00CALL454.00$0.09$10.00 / 304157.781338%0.000620-0.0035790.0006570.0005030.000008
XSP28Jan22P454.00PUT454.00$15.18$5.82 / 1$15.80 / 10119.159142%-0.999380-0.0013650.0006570.000503-0.012431
XSP28Jan22C453.00CALL453.00$0.05$10.00 / 103153.627225%0.001677-0.0089150.0016370.0012530.000020
XSP28Jan22P452.00PUT452.00$22.15$3.90 / 2$13.80 / 106519.830376%-0.995811-0.0181740.0037420.002864-0.012333
XSP28Jan22P447.00PUT447.00$14.36$10.00 / 305985.621616%-0.873348-0.3408380.0629610.048194-0.010714
XSP28Jan22P444.00PUT444.00$16.65$10.00 / 10180103.604973%-0.594003-0.6385300.1175330.089966-0.007261
XSP28Jan22C426.00CALL426.00$8.00$12.20 / 1$22.18 / 10033.092335%1.000000-0.0020780.0000010.0000000.011671
XSP28Jan22C424.00CALL424.00$14.20 / 1$24.20 / 10036.620620%1.000000-0.0020680.0000010.0000000.011616
XSP28Jan22C423.00CALL423.00$11.36$15.20 / 1$25.15 / 10146.186133%1.000000-0.0020630.0000010.0000000.011589
XSP28Jan22C422.00CALL422.00$16.20 / 1$26.15 / 10040.125855%1.000000-0.0020580.0000010.0000000.011562
XSP28Jan22C421.00CALL421.00$17.20 / 1$27.10 / 10041.871593%1.000000-0.0020530.0000010.0000000.011534
XSP28Jan22C418.00CALL418.00$20.20 / 1$30.10 / 10056.891895%1.000000-0.0020380.0000010.0000000.011452
XSP28Jan22C417.00CALL417.00$21.20 / 1$31.20 / 10058.169649%1.000000-0.0020340.0000010.0000000.011425
XSP28Jan22C416.00CALL416.00$22.20 / 1$32.16 / 10050.550135%1.000000-0.0020290.0000010.0000000.011397
XSP28Jan22C415.00CALL415.00$23.20 / 1$33.16 / 10062.124993%1.000000-0.0020240.0000010.0000000.011370
XSP28Jan22C414.00CALL414.00$24.20 / 1$34.16 / 10064.874750%1.000000-0.0020190.0000010.0000000.011342
XSP28Jan22C413.00CALL413.00$25.20 / 1$35.16 / 10066.862823%1.000000-0.0020140.0000010.0000000.011315
XSP28Jan22P413.00PUT413.00$0.07$10.00 / 308244.830989%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C412.00CALL412.00$21.49$26.20 / 1$36.20 / 10068.033917%1.000000-0.0020090.0000010.0000000.011288
XSP28Jan22P412.00PUT412.00$0.03$10.00 / 3023248.913548%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C411.00CALL411.00$27.20 / 1$37.20 / 10070.829360%1.000000-0.0020040.0000010.0000000.011260
XSP28Jan22P411.00PUT411.00$0.08$10.00 / 30121252.984028%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C410.00CALL410.00$32.44$28.20 / 1$38.11 / 10172.808219%1.000000-0.0019990.0000010.0000000.011233
XSP28Jan22C409.00CALL409.00$29.20 / 1$39.16 / 10073.917487%1.000000-0.0019950.0000010.0000000.011205
XSP28Jan22P409.00PUT409.00$0.03$10.00 / 301261.091609%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C408.00CALL408.00$30.20 / 1$40.10 / 10076.760952%1.000000-0.0019900.0000010.0000000.011178
XSP28Jan22P408.00PUT408.00$1.35$10.00 / 3050265.130038%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C407.00CALL407.00$31.20 / 1$41.10 / 10078.736150%1.000000-0.0019850.0000010.0000000.011151
XSP28Jan22P407.00PUT407.00$0.08$10.00 / 107269.159049%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C406.00CALL406.00$32.20 / 1$42.16 / 10080.706140%1.000000-0.0019800.0000010.0000000.011123
XSP28Jan22P406.00PUT406.00$0.05$10.00 / 1010273.179214%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C405.00CALL405.00$33.20 / 1$43.16 / 10082.680164%1.000000-0.0019750.0000010.0000000.011096
XSP28Jan22P405.00PUT405.00$0.12$10.00 / 3012277.191073%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C404.00CALL404.00$34.20 / 1$44.20 / 10084.651181%1.000000-0.0019700.0000010.0000000.011068
XSP28Jan22P404.00PUT404.00$0.08$10.00 / 103281.195133%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C403.00CALL403.00$35.20 / 1$45.20 / 10086.623576%1.000000-0.0019650.0000010.0000000.011041
XSP28Jan22P403.00PUT403.00$10.00 / 300285.191870%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C402.00CALL402.00$36.20 / 1$46.20 / 10083.052746%1.000000-0.0019600.0000010.0000000.011014
XSP28Jan22P402.00PUT402.00$0.39$10.00 / 303289.181731%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C401.00CALL401.00$37.20 / 1$47.10 / 10084.926278%1.000000-0.0019560.0000010.0000000.010986
XSP28Jan22P401.00PUT401.00$10.00 / 100293.170132%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C400.00CALL400.00$38.20 / 1$48.18 / 10092.529427%1.000000-0.0019510.0000010.0000000.010959
XSP28Jan22C398.00CALL398.00$40.20 / 2$50.20 / 20096.469481%1.000000-0.0019410.0000010.0000000.010904
XSP28Jan22P398.00PUT398.00$10.00 / 300305.088282%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C397.00CALL397.00$41.20 / 1$51.18 / 10098.441288%1.000000-0.0019360.0000010.0000000.010877
XSP28Jan22P397.00PUT397.00$10.00 / 100309.051925%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C396.00CALL396.00$42.20 / 2$52.20 / 20077.172295%1.000000-0.0019310.0000010.0000000.010849
XSP28Jan22P396.00PUT396.00$0.06$10.00 / 301313.011385%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C395.00CALL395.00$43.20 / 1$53.10 / 10096.176887%1.000000-0.0019260.0000010.0000000.010822
XSP28Jan22P395.00PUT395.00$0.01$10.00 / 30512316.967027%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C394.00CALL394.00$44.20 / 1$54.16 / 100104.355500%1.000000-0.0019210.0000010.0000000.010794
XSP28Jan22P394.00PUT394.00$10.00 / 300320.919200%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C392.00CALL392.00$46.20 / 2$56.20 / 20083.657953%1.000000-0.0019120.0000010.0000000.010740
XSP28Jan22P392.00PUT392.00$10.00 / 300328.814478%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C390.00CALL390.00$43.75$48.20 / 1$58.16 / 101112.253920%1.000000-0.0019020.0000010.0000000.010685
XSP28Jan22C385.00CALL385.00$53.20 / 1$63.20 / 100122.156922%1.000000-0.0018780.0000010.0000000.010548
XSP28Jan22P385.00PUT385.00$0.03$10.00 / 302356.384819%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C375.00CALL375.00$63.20 / 1$73.20 / 100111.575661%1.000000-0.0018290.0000010.0000000.010274
XSP28Jan22P375.00PUT375.00$0.01$10.00 / 1012395.742461%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C370.00CALL370.00$68.20 / 1$78.10 / 100152.174236%1.000000-0.0018040.0000010.0000000.010137
XSP28Jan22C365.00CALL365.00$73.20 / 2$83.20 / 200162.312391%1.000000-0.0017800.0000010.0000000.010000
XSP28Jan22P365.00PUT365.00$0.01$10.00 / 106435.261109%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C360.00CALL360.00$78.20 / 1$88.16 / 100169.097531%1.000000-0.0017560.0000010.0000000.009863
XSP28Jan22P360.00PUT360.00$0.03$10.00 / 30912455.138568%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C355.00CALL355.00$83.20 / 1$93.00 / 100182.842365%1.000000-0.0017310.0000010.0000000.009726
XSP28Jan22P355.00PUT355.00$0.22$10.00 / 307475.121369%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C350.00CALL350.00$88.20 / 1$98.16 / 100184.086351%1.000000-0.0017070.0000010.0000000.009589
XSP28Jan22P350.00PUT350.00$0.02$10.00 / 106495.227915%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22P345.00PUT345.00$10.00 / 100515.475595%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C345.00CALL345.00$93.20 / 1$103.00 / 100203.755758%1.000000-0.0016820.0000010.0000000.009452
XSP28Jan22C340.00CALL340.00$98.20 / 1$108.20 / 100210.269504%1.000000-0.0016580.0000010.0000000.009315
XSP28Jan22P340.00PUT340.00$0.20$10.00 / 304535.880956%-0.0000010.0000000.0000010.0000000.000000
XSP28Jan22C330.00CALL330.00$105.20 / 1$121.20 / 100225.148887%1.000000-0.0016090.0000000.0000000.009041
XSP28Jan22P330.00PUT330.00$10.00 / 100577.234289%-0.0000010.0000000.0000000.0000000.000000
XSP28Jan22C320.00CALL320.00$115.20 / 1$131.16 / 100258.056050%1.000000-0.0015610.0000000.0000000.008767
XSP28Jan22P320.00PUT320.00$0.10$10.00 / 3012619.410532%-0.0000010.0000000.0000000.0000000.000000
XSP28Jan22C310.00CALL310.00$125.20 / 1$141.20 / 100266.579716%1.000000-0.0015120.0000000.0000000.008493
XSP28Jan22P310.00PUT310.00$10.00 / 300662.536376%-0.0000010.0000000.0000000.0000000.000000
XSP28Jan22C300.00CALL300.00$135.20 / 1$151.16 / 100298.522822%1.000000-0.0014630.0000000.0000000.008219