XSP.IN Option Chain

End of day data from January 31, 2022 for XSP.IN options expired on January 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $394.15 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Jan22P444.00PUT444.00$0.01$0.01 / 168563513.684788%-0.014769-0.0654720.0106590.008832-0.000183
XSP31Jan22P437.00PUT437.00$0.16$4.80 / 1300308113.343607%-0.000012-0.0000940.0000150.0000130.000000
XSP31Jan22C448.00CALL448.00$3.00$0.25 / 3$4.00 / 22242516.547486%0.846392-0.4170100.0675640.0559850.010366
XSP31Jan22P428.00PUT428.00$0.01$4.80 / 120570146.135455%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C450.00CALL450.00$1.30$0.02 / 3$4.81 / 11901616.084905%0.672696-0.6341550.1029570.0853120.008259
XSP31Jan22P445.00PUT445.00$0.02$4.80 / 112947781.548781%-0.029616-0.1179400.0192020.015911-0.000367
XSP31Jan22P410.00PUT410.00$0.01$4.80 / 1122138207.729595%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P442.00PUT442.00$0.06$3.79 / 11192481.837438%-0.002910-0.0155990.0025390.002104-0.000036
XSP31Jan22C449.00CALL449.00$2.08$4.80 / 182935.855731%0.768497-0.5358450.0869270.0720290.009424
XSP31Jan22C451.00CALL451.00$0.69$4.80 / 180347.952127%0.564138-0.6914610.1123190.0930700.006933
XSP31Jan22P448.00PUT448.00$0.37$4.80 / 1751,64868.363218%-0.153608-0.4148870.0675640.055985-0.001908
XSP31Jan22P447.00PUT447.00$0.01$0.01 / 1,6577228.785923%-0.095284-0.2967250.0483160.040036-0.001183
XSP31Jan22C446.00CALL446.00$3.45$2.92 / 1$7.72 / 169610.846868%0.944908-0.1972540.0317720.0263270.011535
XSP31Jan22C447.00CALL447.00$3.00$2.30 / 1$7.10 / 16426814.598692%0.904716-0.2988440.0483160.0400360.011063
XSP31Jan22C445.00CALL445.00$3.94$3.92 / 1$8.72 / 1623712.478404%0.970384-0.1200490.0192020.0159110.011824
XSP31Jan22C452.00CALL452.00$0.18$0.21 / 161104.177621%0.450737-0.6949390.1129240.0935710.005544
XSP31Jan22P420.00PUT420.00$0.01$4.80 / 16192173.938961%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P441.00PUT441.00$0.02$0.02 / 8571620.098343%-0.001146-0.0066870.0010890.000902-0.000014
XSP31Jan22P450.00PUT450.00$0.04$0.01 / 1,65748323.523813%-0.327304-0.6320220.1029570.085312-0.004070
XSP31Jan22P435.00PUT435.00$0.02$4.80 / 143119120.826311%-0.000001-0.0000060.0000010.0000010.000000
XSP31Jan22P446.00PUT446.00$0.05$0.01 / 1,65739310.444719%-0.055092-0.1951400.0317720.026327-0.000684
XSP31Jan22P449.00PUT449.00$2.77$4.80 / 135263.707213%-0.231503-0.5337170.0869270.072029-0.002877
XSP31Jan22P440.00PUT440.00$0.02$4.80 / 13230101.827244%-0.000416-0.0026270.0004280.000354-0.000005
XSP31Jan22P443.00PUT443.00$0.29$4.80 / 128889.862017%-0.006819-0.0333650.0054310.004501-0.000085
XSP31Jan22P438.00PUT438.00$0.01$0.01 / 1025823.067733%-0.000043-0.0003110.0000510.000042-0.000001
XSP31Jan22P432.00PUT432.00$0.01$4.80 / 12445131.817542%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C443.00CALL443.00$6.96$5.00 / 1$13.40 / 1221935.371311%0.993181-0.0354640.0054310.0045010.012052
XSP31Jan22P439.00PUT439.00$0.04$4.80 / 11827105.712023%-0.000139-0.0009450.0001540.000127-0.000002
XSP31Jan22P451.00PUT451.00$0.07$0.02 / 1,1141771.814316%-0.435862-0.6893230.1123190.093070-0.005423
XSP31Jan22C453.00CALL453.00$0.01$0.01 / 21673.314416%0.341476-0.6440820.1046860.0867450.004203
XSP31Jan22P490.00PUT490.00$43.89$33.80 / 1$43.80 / 2151889.075036%-1.0000000.0023220.0000010.000000-0.013425
XSP31Jan22P433.00PUT433.00$0.04$0.01 / 1151730.684112%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P419.00PUT419.00$0.01$4.80 / 11543177.355067%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P411.00PUT411.00$0.02$4.80 / 11520204.382767%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P434.00PUT434.00$0.01$4.80 / 11429124.518790%-0.000001-0.0000010.0000010.0000000.000000
XSP31Jan22C442.00CALL442.00$6.47$5.00 / 1$14.20 / 1121120.976321%0.997090-0.0176940.0025390.0021040.012073
XSP31Jan22C444.00CALL444.00$4.80$4.92 / 1$9.72 / 111614.627891%0.985231-0.0675770.0106590.0088320.011981
XSP31Jan22C441.00CALL441.00$8.16$5.21 / 1$15.20 / 1111731.731635%0.998854-0.0087770.0010890.0009020.012068
XSP31Jan22P436.00PUT436.00$0.17$4.80 / 111114117.102142%-0.000003-0.0000260.0000040.0000030.000000
XSP31Jan22C426.00CALL426.00$21.87$20.40 / 1$30.40 / 2111246.170189%1.000000-0.0020190.0000010.0000000.011671
XSP31Jan22P425.00PUT425.00$0.01$4.80 / 19309156.671002%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C380.00CALL380.00$67.89$66.20 / 2$76.20 / 199134.523043%1.000000-0.0018010.0000010.0000000.010411
XSP31Jan22P455.00PUT455.00$6.76$1.28 / 1$6.08 / 182213.536685%-0.835426-0.4326010.0706870.058572-0.010438
XSP31Jan22C454.00CALL454.00$0.16$0.03 / 1836.234409%0.244328-0.5507660.0895360.0741910.003009
XSP31Jan22P423.00PUT423.00$0.02$4.80 / 1813163.617072%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P460.00PUT460.00$10.69$5.00 / 1$13.80 / 1751039.496891%-0.991425-0.0386760.0066450.005506-0.012497
XSP31Jan22C440.00CALL440.00$8.80$6.40 / 2$16.30 / 171630.502065%0.999584-0.0047120.0004280.0003540.012050
XSP31Jan22C455.00CALL455.00$0.01$0.02 / 10667.644773%0.164574-0.4347580.0706870.0585720.002028
XSP31Jan22P426.00PUT426.00$0.06$4.80 / 1611153.175746%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P424.00PUT424.00$0.01$4.80 / 1611160.151114%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P415.00PUT415.00$0.01$4.80 / 16320190.932147%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C480.00CALL480.00$0.01$0.01 / 1,679512642.751846%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P454.00PUT454.00$5.47$0.28 / 1$5.08 / 15310.809819%-0.755672-0.5486140.0895360.074191-0.009430
XSP31Jan22P452.00PUT452.00$3.41$4.80 / 15548.471702%-0.549263-0.6927970.1129240.093571-0.006840
XSP31Jan22C436.00CALL436.00$9.89$10.20 / 3$20.20 / 151527.160519%0.999997-0.0020920.0000040.0000030.011945
XSP31Jan22C435.00CALL435.00$10.52$11.20 / 3$21.20 / 151229.109720%0.999999-0.0020680.0000010.0000010.011918
XSP31Jan22P430.00PUT430.00$0.04$4.80 / 15116139.020613%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P422.00PUT422.00$0.02$4.80 / 157167.069799%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C456.00CALL456.00$0.01$4.80 / 14671.699487%0.104088-0.3169600.0515390.0427070.001283
XSP31Jan22C439.00CALL439.00$7.31$7.20 / 3$17.20 / 14731.019899%0.999861-0.0030260.0001540.0001270.012026
XSP31Jan22P418.00PUT418.00$0.02$4.80 / 145180.761938%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P480.00PUT480.00$33.68$24.00 / 1$33.60 / 132370.602729%-1.0000000.0022750.0000010.000000-0.013151
XSP31Jan22C462.00CALL462.00$0.01$4.80 / 13595.253149%0.001629-0.0092260.0015010.0012440.000020
XSP31Jan22P421.00PUT421.00$0.03$4.80 / 138170.510157%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P417.00PUT417.00$0.01$0.01 / 133254.646729%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P416.00PUT416.00$0.05$4.80 / 133187.551573%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P412.00PUT412.00$0.01$0.01 / 131562.119051%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C488.00CALL488.00$0.01$0.01 / 1,65721653.011838%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C460.00CALL460.00$0.01$4.80 / 121687.777929%0.008575-0.0408570.0066450.0055060.000106
XSP31Jan22C437.00CALL437.00$7.01$9.20 / 3$19.20 / 12525.478273%0.999988-0.0021650.0000150.0000130.011972
XSP31Jan22C427.00CALL427.00$22.62$19.40 / 3$29.40 / 32344.732871%1.000000-0.0020240.0000010.0000000.011699
XSP31Jan22P405.00PUT405.00$0.01$4.80 / 129224.389225%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P481.00PUT481.00$35.57$24.80 / 1$34.79 / 11372.299052%-1.0000000.0022800.0000010.000000-0.013178
XSP31Jan22P478.00PUT478.00$32.53$21.60 / 2$31.60 / 111957.137684%-1.0000000.0022660.0000010.000000-0.013096
XSP31Jan22P471.00PUT471.00$25.20$14.60 / 3$24.60 / 11644.648965%-1.0000000.0022320.0000010.000000-0.012904
XSP31Jan22P467.00PUT467.00$17.57$11.00 / 1$20.70 / 21145.839297%-0.9999930.0021540.0000100.000008-0.012794
XSP31Jan22P466.00PUT466.00$18.65$9.80 / 3$19.80 / 311142.238554%-0.9999750.0020190.0000310.000026-0.012767
XSP31Jan22P459.00PUT459.00$11.63$5.00 / 1$12.80 / 11543.731342%-0.982275-0.0744490.0124620.010326-0.012357
XSP31Jan22C458.00CALL458.00$0.01$4.80 / 11479.956153%0.034207-0.1329970.0216290.0179230.000422
XSP31Jan22P458.00PUT458.00$9.50$4.28 / 1$9.08 / 11320.991313%-0.965793-0.1308270.0216290.017923-0.012126
XSP31Jan22C457.00CALL457.00$0.01$0.52 / 11324.034212%0.061690-0.2135320.0347240.0287730.000761
XSP31Jan22P456.00PUT456.00$8.73$2.28 / 1$7.08 / 111616.119719%-0.895912-0.3147990.0515390.042707-0.011210
XSP31Jan22P453.00PUT453.00$3.78$4.80 / 115842.725790%-0.658524-0.6419350.1046860.086745-0.008208
XSP31Jan22C434.00CALL434.00$14.86$12.20 / 3$22.20 / 111131.373012%1.000000-0.0020590.0000010.0000000.011890
XSP31Jan22C433.00CALL433.00$16.48$13.21 / 1$23.20 / 11733.309861%1.000000-0.0020530.0000010.0000000.011863
XSP31Jan22C432.00CALL432.00$17.38$14.20 / 3$24.20 / 11835.235555%1.000000-0.0020480.0000010.0000000.011836
XSP31Jan22P413.00PUT413.00$0.01$4.80 / 115197.671030%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P400.00PUT400.00$0.01$0.01 / 1,65713880.144748%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C570.00CALL570.00$4.80 / 100356.684138%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P570.00PUT570.00$110.60 / 2$126.60 / 100188.466214%-1.0000000.0027020.0000010.000000-0.015616
XSP31Jan22C565.00CALL565.00$4.80 / 15000347.319149%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P565.00PUT565.00$105.80 / 1$121.80 / 200204.283909%-1.0000000.0026780.0000010.000000-0.015479
XSP31Jan22C560.00CALL560.00$4.80 / 100337.792877%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P560.00PUT560.00$100.80 / 1$116.70 / 100193.111880%-1.0000000.0026540.0000010.000000-0.015342
XSP31Jan22C555.00CALL555.00$4.80 / 100328.097812%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P555.00PUT555.00$98.80 / 1$108.80 / 200190.591737%-1.0000000.0026310.0000010.000000-0.015205
XSP31Jan22C550.00CALL550.00$4.80 / 100318.225733%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P550.00PUT550.00$93.60 / 2$103.60 / 100163.314995%-1.0000000.0026070.0000010.000000-0.015068
XSP31Jan22C545.00CALL545.00$4.80 / 15000308.167599%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P545.00PUT545.00$88.80 / 1$98.79 / 100176.093489%-1.0000000.0025830.0000010.000000-0.014931
XSP31Jan22C540.00CALL540.00$4.80 / 15000297.913416%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P540.00PUT540.00$83.80 / 1$93.80 / 200169.256803%-1.0000000.0025590.0000010.000000-0.014794
XSP31Jan22C535.00CALL535.00$4.80 / 15000287.452934%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P535.00PUT535.00$78.80 / 1$88.79 / 100161.548534%-1.0000000.0025360.0000010.000000-0.014657
XSP31Jan22C530.00CALL530.00$4.80 / 100276.772207%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P530.00PUT530.00$73.80 / 1$83.80 / 200154.441861%-1.0000000.0025120.0000010.000000-0.014520
XSP31Jan22C525.00CALL525.00$0.02$4.80 / 1013265.857812%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P525.00PUT525.00$69.00 / 1$78.60 / 100146.839596%-1.0000000.0024880.0000010.000000-0.014383
XSP31Jan22C524.00CALL524.00$4.80 / 15000263.645523%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P524.00PUT524.00$68.00 / 1$77.60 / 100145.302955%-1.0000000.0024840.0000010.000000-0.014356
XSP31Jan22C522.00CALL522.00$4.80 / 15000259.190448%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P522.00PUT522.00$66.00 / 1$75.60 / 100142.210816%-1.0000000.0024740.0000010.000000-0.014301
XSP31Jan22C520.00CALL520.00$0.05$0.01 / 1,6570190.969970%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P520.00PUT520.00$63.70 / 1$73.60 / 100127.665072%-1.0000000.0024650.0000010.000000-0.014247
XSP31Jan22C518.00CALL518.00$4.80 / 100250.154177%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P518.00PUT518.00$61.80 / 1$71.80 / 200135.959360%-1.0000000.0024550.0000010.000000-0.014192
XSP31Jan22C516.00CALL516.00$4.80 / 15000245.570597%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P516.00PUT516.00$59.80 / 1$69.79 / 100132.481972%-1.0000000.0024460.0000010.000000-0.014137
XSP31Jan22C515.00CALL515.00$0.16$4.80 / 100243.262010%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P515.00PUT515.00$58.80 / 1$68.70 / 100127.953044%-1.0000000.0024410.0000010.000000-0.014110
XSP31Jan22C514.00CALL514.00$4.80 / 15000240.941863%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P514.00PUT514.00$57.80 / 1$67.80 / 200129.609144%-1.0000000.0024360.0000010.000000-0.014082
XSP31Jan22C512.00CALL512.00$4.80 / 15000236.266126%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P512.00PUT512.00$55.80 / 1$65.79 / 100126.093015%-1.0000000.0024270.0000010.000000-0.014027
XSP31Jan22C510.00CALL510.00$0.28$4.80 / 15002231.541795%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P510.00PUT510.00$53.60 / 2$63.60 / 100108.115962%-1.0000000.0024170.0000010.000000-0.013973
XSP31Jan22C508.00CALL508.00$4.80 / 100226.767171%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P508.00PUT508.00$51.65 / 1$61.60 / 100107.492472%-1.0000000.0024080.0000010.000000-0.013918
XSP31Jan22C506.00CALL506.00$4.80 / 15000221.935431%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P506.00PUT506.00$49.80 / 1$59.79 / 100116.305310%-1.0000000.0023980.0000010.000000-0.013863
XSP31Jan22C505.00CALL505.00$4.80 / 100219.501913%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P505.00PUT505.00$48.80 / 1$58.78 / 100114.362796%-1.0000000.0023940.0000010.000000-0.013836
XSP31Jan22C504.00CALL504.00$4.80 / 100217.054622%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P504.00PUT504.00$48.00 / 1$57.70 / 100115.952428%-1.0000000.0023890.0000010.000000-0.013808
XSP31Jan22C502.00CALL502.00$0.25$4.80 / 150011212.117638%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P502.00PUT502.00$45.80 / 1$55.80 / 200109.910894%-1.0000000.0023790.0000010.000000-0.013753
XSP31Jan22C500.00CALL500.00$0.04$0.01 / 1,65702767.765230%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P500.00PUT500.00$43.65 / 1$53.60 / 10095.159799%-1.0000000.0023700.0000010.000000-0.013699
XSP31Jan22C498.00CALL498.00$4.80 / 100202.065952%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P498.00PUT498.00$41.80 / 1$51.70 / 100100.366671%-1.0000000.0023600.0000010.000000-0.013644
XSP31Jan22C496.00CALL496.00$0.05$4.80 / 15003196.946180%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P496.00PUT496.00$40.00 / 1$49.60 / 10099.651373%-1.0000000.0023510.0000010.000000-0.013589
XSP31Jan22C495.00CALL495.00$0.35$4.80 / 15007194.361481%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P495.00PUT495.00$39.00 / 1$48.60 / 10097.911423%-1.0000000.0023460.0000010.000000-0.013562
XSP31Jan22C494.00CALL494.00$0.10$0.01 / 1,6570060.477122%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P494.00PUT494.00$38.00 / 1$47.80 / 100100.796159%-1.0000000.0023410.0000010.000000-0.013534
XSP31Jan22C493.00CALL493.00$4.80 / 15000189.140562%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P493.00PUT493.00$36.80 / 1$46.79 / 10094.158853%-1.0000000.0023370.0000010.000000-0.013507
XSP31Jan22C492.00CALL492.00$0.17$4.80 / 150012186.503517%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P492.00PUT492.00$35.70 / 1$45.60 / 10084.137072%-1.0000000.0023320.0000010.000000-0.013479
XSP31Jan22C491.00CALL491.00$4.80 / 100183.848159%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P491.00PUT491.00$34.80 / 1$44.80 / 20090.861272%-1.0000000.0023270.0000010.000000-0.013452
XSP31Jan22C490.00CALL490.00$0.07$4.80 / 1054181.174015%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C489.00CALL489.00$0.02$4.80 / 103178.480584%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P489.00PUT489.00$32.80 / 1$42.80 / 20087.276621%-1.0000000.0023180.0000010.000000-0.013397
XSP31Jan22P488.00PUT488.00$31.60 / 2$41.60 / 10073.974338%-1.0000000.0023130.0000010.000000-0.013370
XSP31Jan22C487.00CALL487.00$0.34$0.01 / 1,6570151.750718%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P487.00PUT487.00$30.80 / 1$40.80 / 20083.652608%-1.0000000.0023080.0000010.000000-0.013342
XSP31Jan22C486.00CALL486.00$0.37$4.80 / 15002170.281253%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P486.00PUT486.00$29.80 / 1$39.80 / 20081.823220%-1.0000000.0023030.0000010.000000-0.013315
XSP31Jan22C485.00CALL485.00$0.04$4.80 / 1086167.501058%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P485.00PUT485.00$39.61$28.70 / 1$38.60 / 10272.330394%-1.0000000.0022990.0000010.000000-0.013288
XSP31Jan22C484.00CALL484.00$0.03$4.80 / 15004164.703288%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P484.00PUT484.00$27.80 / 1$37.80 / 20078.131299%-1.0000000.0022940.0000010.000000-0.013260
XSP31Jan22C483.00CALL483.00$0.02$4.80 / 105161.883403%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P483.00PUT483.00$26.70 / 1$36.60 / 10068.869542%-1.0000000.0022890.0000010.000000-0.013233
XSP31Jan22C482.00CALL482.00$0.54$4.80 / 1021159.038127%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P482.00PUT482.00$24.11$25.80 / 1$35.79 / 10374.183161%-1.0000000.0022850.0000010.000000-0.013205
XSP31Jan22C481.00CALL481.00$0.17$0.05 / 601052.919070%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C479.00CALL479.00$0.03$4.80 / 15004150.351853%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P479.00PUT479.00$7.36$23.00 / 1$32.60 / 103768.686609%-1.0000000.0022700.0000010.000000-0.013123
XSP31Jan22C478.00CALL478.00$0.11$4.80 / 1023147.403154%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C477.00CALL477.00$0.04$4.80 / 107144.426091%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P477.00PUT477.00$6.57$20.80 / 1$30.80 / 20864.814267%-1.0000000.0022610.0000010.000000-0.013068
XSP31Jan22C476.00CALL476.00$0.05$4.80 / 1082141.419512%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P476.00PUT476.00$38.02$20.00 / 1$29.60 / 101262.855043%-1.0000000.0022560.0000010.000000-0.013041
XSP31Jan22C475.00CALL475.00$0.53$4.80 / 1038138.382172%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P475.00PUT475.00$46.16$18.60 / 3$28.60 / 101951.868354%-1.0000000.0022510.0000010.000000-0.013014
XSP31Jan22C474.00CALL474.00$0.04$4.80 / 1034135.312718%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P474.00PUT474.00$9.34$17.80 / 2$27.70 / 108957.028314%-1.0000000.0022470.0000010.000000-0.012986
XSP31Jan22C473.00CALL473.00$0.19$4.80 / 108132.209683%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P473.00PUT473.00$7.99$16.80 / 3$26.80 / 30056.877664%-1.0000000.0022420.0000010.000000-0.012959
XSP31Jan22C472.00CALL472.00$0.09$4.80 / 1081129.073106%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P472.00PUT472.00$6.00$15.80 / 3$25.80 / 30654.850147%-1.0000000.0022370.0000010.000000-0.012931
XSP31Jan22C471.00CALL471.00$0.23$4.80 / 108125.894252%0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C470.00CALL470.00$0.11$0.01 / 1,65704229.304010%0.000001-0.0000010.0000010.0000000.000000
XSP31Jan22P470.00PUT470.00$39.26$13.80 / 3$23.80 / 302850.737150%-1.0000000.0022260.0000010.000000-0.012877
XSP31Jan22C469.00CALL469.00$5.42$4.80 / 1010119.426788%0.000001-0.0000050.0000010.0000010.000000
XSP31Jan22P469.00PUT469.00$38.25$12.60 / 3$22.60 / 101140.948037%-0.9999990.0022180.0000010.000001-0.012849
XSP31Jan22C468.00CALL468.00$0.50$4.80 / 1016116.128627%0.000002-0.0000170.0000030.0000020.000000
XSP31Jan22P468.00PUT468.00$12.02$11.60 / 3$21.60 / 10839.069790%-0.9999980.0022010.0000030.000002-0.012822
XSP31Jan22C467.00CALL467.00$0.15$4.80 / 1014112.784309%0.000007-0.0000600.0000100.0000080.000000
XSP31Jan22C466.00CALL466.00$0.23$4.80 / 1011109.390952%0.000025-0.0001900.0000310.0000260.000000
XSP31Jan22C465.00CALL465.00$0.04$0.01 / 1,65802622.234263%0.000080-0.0005610.0000910.0000760.000001
XSP31Jan22P465.00PUT465.00$27.00$8.62 / 1$18.60 / 101933.733830%-0.9999200.0016430.0000910.000076-0.012739
XSP31Jan22C464.00CALL464.00$0.63$4.80 / 1058102.445168%0.000234-0.0015380.0002500.0002070.000003
XSP31Jan22P464.00PUT464.00$4.62$7.80 / 2$17.76 / 10537.281943%-0.9997660.0006620.0002500.000207-0.012709
XSP31Jan22C463.00CALL463.00$0.01$4.80 / 10598.879913%0.000639-0.0039110.0006360.0005270.000008
XSP31Jan22P463.00PUT463.00$33.07$7.00 / 1$16.60 / 10635.573464%-0.999361-0.0017170.0006360.000527-0.012677
XSP31Jan22P462.00PUT462.00$3.85$6.00 / 1$15.70 / 10134.483593%-0.998371-0.0070360.0015010.001244-0.012637
XSP31Jan22C461.00CALL461.00$0.11$4.80 / 10891.554659%0.003870-0.0201720.0032810.0027190.000048
XSP31Jan22P461.00PUT461.00$18.54$5.00 / 1$14.80 / 1015733.193774%-0.996130-0.0179870.0032810.002719-0.012582
XSP31Jan22C459.00CALL459.00$0.12$4.80 / 10683.914998%0.017725-0.0766250.0124620.0103260.000219
XSP31Jan22P457.00PUT457.00$6.09$3.28 / 1$8.08 / 10518.595801%-0.938310-0.2113660.0347240.028773-0.011760
XSP31Jan22C438.00CALL438.00$3.21$8.20 / 3$18.20 / 10823.476369%0.999957-0.0023870.0000510.0000420.011999
XSP31Jan22C431.00CALL431.00$4.95$15.40 / 2$25.30 / 104237.151093%1.000000-0.0020430.0000010.0000000.011808
XSP31Jan22P431.00PUT431.00$0.82$4.80 / 1071135.433097%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C430.00CALL430.00$7.91$16.40 / 3$26.40 / 304139.057945%1.000000-0.0020380.0000010.0000000.011781
XSP31Jan22C429.00CALL429.00$8.71$17.20 / 3$27.20 / 101240.958433%1.000000-0.0020330.0000010.0000000.011753
XSP31Jan22P429.00PUT429.00$1.63$4.80 / 104142.588019%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C428.00CALL428.00$10.10$18.20 / 3$28.20 / 10142.847932%1.000000-0.0020290.0000010.0000000.011726
XSP31Jan22P427.00PUT427.00$0.33$4.80 / 1016149.664281%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C425.00CALL425.00$16.37$21.21 / 1$31.20 / 20148.031148%1.000000-0.0020140.0000010.0000000.011644
XSP31Jan22C424.00CALL424.00$11.15$22.40 / 1$32.00 / 10149.887025%1.000000-0.0020100.0000010.0000000.011616
XSP31Jan22C423.00CALL423.00$23.40 / 1$33.40 / 20051.737850%1.000000-0.0020050.0000010.0000000.011589
XSP31Jan22C422.00CALL422.00$24.20 / 2$34.20 / 10053.586332%1.000000-0.0020000.0000010.0000000.011562
XSP31Jan22C421.00CALL421.00$25.20 / 2$35.20 / 10055.430377%1.000000-0.0019950.0000010.0000000.011534
XSP31Jan22C420.00CALL420.00$16.50$26.40 / 1$36.00 / 10157.272081%1.000000-0.0019910.0000010.0000000.011507
XSP31Jan22C419.00CALL419.00$27.30 / 1$37.20 / 10059.110714%1.000000-0.0019860.0000010.0000000.011479
XSP31Jan22C418.00CALL418.00$28.20 / 2$38.20 / 10060.948745%1.000000-0.0019810.0000010.0000000.011452
XSP31Jan22C417.00CALL417.00$20.49$29.20 / 2$39.20 / 10062.779804%1.000000-0.0019760.0000010.0000000.011425
XSP31Jan22C416.00CALL416.00$30.21 / 1$40.20 / 10064.615366%1.000000-0.0019720.0000010.0000000.011397
XSP31Jan22C415.00CALL415.00$22.97$31.40 / 1$41.30 / 10766.445128%1.000000-0.0019670.0000010.0000000.011370
XSP31Jan22C414.00CALL414.00$32.22 / 1$42.20 / 10065.599897%1.000000-0.0019620.0000010.0000000.011342
XSP31Jan22P414.00PUT414.00$0.10$4.80 / 1017194.305222%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C413.00CALL413.00$33.20 / 2$43.20 / 10070.103557%1.000000-0.0019570.0000010.0000000.011315
XSP31Jan22C412.00CALL412.00$34.20 / 2$44.20 / 10071.933268%1.000000-0.0019530.0000010.0000000.011288
XSP31Jan22C411.00CALL411.00$35.40 / 1$45.30 / 10074.999653%1.000000-0.0019480.0000010.0000000.011260
XSP31Jan22C410.00CALL410.00$36.40 / 1$46.40 / 20075.584892%1.000000-0.0019430.0000010.0000000.011233
XSP31Jan22C409.00CALL409.00$37.22 / 1$47.20 / 10077.409714%1.000000-0.0019390.0000010.0000000.011205
XSP31Jan22P409.00PUT409.00$2.40$4.80 / 100211.070955%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C408.00CALL408.00$38.20 / 2$48.20 / 10079.239111%1.000000-0.0019340.0000010.0000000.011178
XSP31Jan22P408.00PUT408.00$0.11$4.80 / 1029214.407238%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C407.00CALL407.00$39.20 / 2$49.20 / 10081.062664%1.000000-0.0019290.0000010.0000000.011151
XSP31Jan22P407.00PUT407.00$0.09$4.80 / 105217.738815%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C406.00CALL406.00$40.40 / 1$50.00 / 10079.767572%1.000000-0.0019240.0000010.0000000.011123
XSP31Jan22P406.00PUT406.00$0.29$4.80 / 101221.066034%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C405.00CALL405.00$36.20$41.40 / 1$51.00 / 10181.540129%1.000000-0.0019200.0000010.0000000.011096
XSP31Jan22C404.00CALL404.00$42.40 / 1$52.00 / 10087.946075%1.000000-0.0019150.0000010.0000000.011068
XSP31Jan22P404.00PUT404.00$1.36$4.80 / 1013227.708695%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C403.00CALL403.00$43.20 / 2$53.20 / 10089.798186%1.000000-0.0019100.0000010.0000000.011041
XSP31Jan22P403.00PUT403.00$3.02$4.80 / 100231.024735%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C402.00CALL402.00$44.40 / 1$54.40 / 20090.196435%1.000000-0.0019050.0000010.0000000.011014
XSP31Jan22P402.00PUT402.00$1.00$4.80 / 101234.337613%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C401.00CALL401.00$45.21 / 1$55.20 / 10092.027261%1.000000-0.0019010.0000010.0000000.010986
XSP31Jan22P401.00PUT401.00$0.13$4.80 / 103237.649099%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C400.00CALL400.00$36.20$46.20 / 2$56.20 / 10290.405954%1.000000-0.0018960.0000010.0000000.010959
XSP31Jan22C399.00CALL399.00$47.20 / 2$57.20 / 10095.684822%1.000000-0.0018910.0000010.0000000.010931
XSP31Jan22P399.00PUT399.00$0.40$4.80 / 102244.263323%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C398.00CALL398.00$48.20 / 2$58.20 / 10097.516221%1.000000-0.0018860.0000010.0000000.010904
XSP31Jan22P398.00PUT398.00$4.80 / 100247.567460%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C397.00CALL397.00$49.20 / 2$59.20 / 10095.740139%1.000000-0.0018820.0000010.0000000.010877
XSP31Jan22P397.00PUT397.00$3.00$4.80 / 101250.874955%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C396.00CALL396.00$50.20 / 2$60.20 / 100102.773356%1.000000-0.0018770.0000010.0000000.010849
XSP31Jan22P396.00PUT396.00$0.58$4.80 / 15001254.176055%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C395.00CALL395.00$51.40 / 1$61.30 / 100103.020003%1.000000-0.0018720.0000010.0000000.010822
XSP31Jan22P395.00PUT395.00$0.90$4.80 / 1020257.475998%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C394.00CALL394.00$52.20 / 2$62.20 / 100104.854145%1.000000-0.0018670.0000010.0000000.010794
XSP31Jan22P394.00PUT394.00$4.80 / 100260.775014%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C393.00CALL393.00$53.40 / 1$63.00 / 100106.691604%1.000000-0.0018630.0000010.0000000.010767
XSP31Jan22P393.00PUT393.00$4.80 / 100264.073326%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C392.00CALL392.00$54.40 / 1$64.00 / 100110.215384%1.000000-0.0018580.0000010.0000000.010740
XSP31Jan22P392.00PUT392.00$4.80 / 100267.371152%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C391.00CALL391.00$55.20 / 2$65.20 / 100110.373679%1.000000-0.0018530.0000010.0000000.010712
XSP31Jan22P391.00PUT391.00$4.80 / 100270.668701%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C390.00CALL390.00$56.30 / 1$66.20 / 100108.234565%1.000000-0.0018480.0000010.0000000.010685
XSP31Jan22P390.00PUT390.00$0.02$0.01 / 1,65806795.346300%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C389.00CALL389.00$57.40 / 1$67.30 / 100114.062031%1.000000-0.0018440.0000010.0000000.010657
XSP31Jan22P389.00PUT389.00$4.80 / 15000277.264132%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C385.00CALL385.00$61.40 / 1$71.40 / 200121.464476%1.000000-0.0018250.0000010.0000000.010548
XSP31Jan22P385.00PUT385.00$0.32$4.80 / 1010290.461086%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P380.00PUT380.00$0.30$4.80 / 1020306.981761%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C375.00CALL375.00$71.40 / 1$81.00 / 100142.196443%1.000000-0.0017770.0000010.0000000.010274
XSP31Jan22P375.00PUT375.00$0.01$4.80 / 1017323.548284%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C370.00CALL370.00$76.20 / 2$86.20 / 100149.565113%1.000000-0.0017540.0000010.0000000.010137
XSP31Jan22P370.00PUT370.00$0.01$4.80 / 1040340.178728%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C365.00CALL365.00$81.21 / 1$91.20 / 100159.077209%1.000000-0.0017300.0000010.0000000.010000
XSP31Jan22P365.00PUT365.00$0.02$4.80 / 1010356.889601%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C360.00CALL360.00$75.95$86.22 / 1$96.20 / 101171.079953%1.000000-0.0017060.0000010.0000000.009863
XSP31Jan22P360.00PUT360.00$0.01$4.80 / 1026373.695274%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C355.00CALL355.00$85.10$91.40 / 1$101.00 / 102178.363500%1.000000-0.0016830.0000010.0000000.009726
XSP31Jan22P355.00PUT355.00$0.02$0.01 / 1054150.570081%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22P350.00PUT350.00$4.80 / 100407.652767%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C350.00CALL350.00$96.21 / 1$106.20 / 100182.057076%1.000000-0.0016590.0000010.0000000.009589
XSP31Jan22C345.00CALL345.00$101.16 / 1$114.16 / 100300.821505%1.000000-0.0016350.0000010.0000000.009452
XSP31Jan22P345.00PUT345.00$4.80 / 100424.830096%-0.0000010.0000000.0000010.0000000.000000
XSP31Jan22C335.00CALL335.00$108.20 / 2$124.20 / 100218.143855%1.000000-0.0015880.0000000.0000000.009178
XSP31Jan22P335.00PUT335.00$4.80 / 100459.645484%-0.0000010.0000000.0000000.0000000.000000
XSP31Jan22C330.00CALL330.00$113.20 / 2$129.20 / 100221.204816%1.000000-0.0015640.0000000.0000000.009041
XSP31Jan22P330.00PUT330.00$4.80 / 100477.308224%-0.0000010.0000000.0000000.0000000.000000
XSP31Jan22P325.00PUT325.00$4.80 / 100495.157263%-0.0000010.0000000.0000000.0000000.000000
XSP31Jan22C325.00CALL325.00$118.22 / 1$134.20 / 100238.728549%1.000000-0.0015400.0000000.0000000.008904
XSP31Jan22C320.00CALL320.00$123.40 / 1$139.00 / 100249.215541%1.000000-0.0015170.0000000.0000000.008767
XSP31Jan22P320.00PUT320.00$4.80 / 100513.204792%-0.0000010.0000000.0000000.0000000.000000
XSP31Jan22C315.00CALL315.00$128.20 / 2$144.20 / 100259.840206%1.000000-0.0014930.0000000.0000000.008630
XSP31Jan22P315.00PUT315.00$4.80 / 100531.461676%-0.0000010.0000000.0000000.0000000.000000
XSP31Jan22C310.00CALL310.00$133.40 / 1$149.20 / 100262.336328%1.000000-0.0014690.0000000.0000000.008493
XSP31Jan22P310.00PUT310.00$4.80 / 100549.946351%-0.0000010.0000000.0000000.0000000.000000
XSP31Jan22C305.00CALL305.00$138.30 / 1$154.00 / 100285.219639%1.000000-0.0014460.0000000.0000000.008356
XSP31Jan22P305.00PUT305.00$4.80 / 100568.662657%-0.0000010.0000000.0000000.0000000.000000
XSP31Jan22C300.00CALL300.00$143.40 / 1$159.00 / 100292.607845%1.000000-0.0014220.0000000.0000000.008219
XSP31Jan22P300.00PUT300.00$4.80 / 100587.628225%-0.0000010.0000000.0000000.0000000.000000