XSP.IN Option Chain

End of day data from November 30, 2021 for XSP.IN options expired on January 7, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP7Jan22P429.00PUT429.00$5.75$4.36 / 27$6.88 / 2711,746027.287941%-0.046914-0.0216650.0056780.146319-0.023256
XSP7Jan22C479.00CALL479.00$1.89$1.26 / 1$3.27 / 150757515.640188%0.107265-0.0409230.0106980.2756710.051408
XSP7Jan22C478.00CALL478.00$2.13$2.20 / 50$3.51 / 15075016.628544%0.117828-0.0437650.0114400.2948030.056450
XSP7Jan22P434.00PUT434.00$6.71$5.17 / 27$7.70 / 2770026.125335%-0.085505-0.0345430.0090550.233335-0.042460
XSP7Jan22P423.00PUT423.00$5.18$3.95 / 1$6.00 / 15028029.122104%-0.020271-0.0108270.0028370.073111-0.010031
XSP7Jan22P425.00PUT425.00$5.28$3.80 / 27$6.31 / 27271028.222675%-0.027216-0.0138710.0036350.093672-0.013475
XSP7Jan22P431.00PUT431.00$6.27$4.67 / 27$7.19 / 2718026.822689%-0.060273-0.0264240.0069260.178467-0.029898
XSP7Jan22C466.00CALL466.00$7.14$5.86 / 27$8.26 / 2712518.432355%0.303893-0.0775530.0202590.5220690.144791
XSP7Jan22C465.00CALL465.00$8.44$6.40 / 27$8.80 / 2710018.737424%0.324051-0.0797250.0208250.5366550.154306
XSP7Jan22P452.00PUT452.00$10.65$9.57 / 1$11.36 / 16021.415425%-0.384454-0.0843460.0221350.570404-0.192679
XSP7Jan22C510.00CALL510.00$0.12$0.07 / 61$0.36 / 15031016.746206%0.001864-0.0013170.0003440.0088770.000900
XSP7Jan22P430.00PUT430.00$5.89$4.53 / 27$7.01 / 273627.050269%-0.053270-0.0239740.0062830.161920-0.026416
XSP7Jan22P405.00PUT405.00$3.20$2.39 / 1$4.26 / 1502033.762062%-0.000690-0.0005290.0001390.003574-0.000340
XSP7Jan22P400.00PUT400.00$2.65$2.63 / 50$3.90 / 1502035.990116%-0.000210-0.0001750.0000460.001183-0.000103
XSP7Jan22C484.00CALL484.00$1.79$1.08 / 50$1.43 / 101314.722507%0.064766-0.0280160.0073250.1887560.031091
XSP7Jan22C483.00CALL483.00$1.45$1.22 / 50$1.58 / 101014.821585%0.071977-0.0303950.0079460.2047750.034542
XSP7Jan22P422.00PUT422.00$3.39$3.84 / 1$5.87 / 1501029.368355%-0.017395-0.0095050.0024910.064184-0.008605
XSP7Jan22P420.00PUT420.00$4.25$3.18 / 150$5.65 / 1501829.325405%-0.012660-0.0072330.0018950.048840-0.006260
XSP7Jan22P510.00PUT510.00$51.37 / 27$53.98 / 270013.621232%-0.998136-0.0007160.0003440.008877-0.544007
XSP7Jan22C505.00CALL505.00$0.44$0.12 / 50$0.40 / 1500115.973771%0.004149-0.0027110.0007090.0182750.002001
XSP7Jan22P505.00PUT505.00$46.46 / 27$49.17 / 270013.722528%-0.995851-0.0021160.0007090.018275-0.537563
XSP7Jan22C500.00CALL500.00$0.59$0.19 / 1,016$0.25 / 1,5910114.255150%0.008741-0.0052480.0013720.0353680.004212
XSP7Jan22P500.00PUT500.00$41.49 / 27$44.10 / 270013.687049%-0.991259-0.0046590.0013720.035368-0.530010
XSP7Jan22C495.00CALL495.00$0.50$0.31 / 65$0.62 / 500514.837122%0.017407-0.0095300.0024920.0642230.008380
XSP7Jan22P495.00PUT495.00$36.51 / 27$39.34 / 270013.571579%-0.982593-0.0089470.0024920.064223-0.520500
XSP7Jan22C490.00CALL490.00$1.28$0.54 / 50$0.86 / 500214.590733%0.032744-0.0162060.0042380.1092000.015745
XSP7Jan22P490.00PUT490.00$31.71 / 27$34.61 / 270013.363402%-0.967256-0.0156280.0042380.109200-0.507793
XSP7Jan22C486.00CALL486.00$1.74$0.86 / 65$2.13 / 1500516.258564%0.052076-0.0236030.0061710.1590330.025014
XSP7Jan22P486.00PUT486.00$28.08 / 27$31.04 / 270010.951053%-0.947924-0.0230310.0061710.159033-0.494250
XSP7Jan22C485.00CALL485.00$2.40$0.96 / 50$2.25 / 15007516.226383%0.058143-0.0257510.0067330.1735010.027920
XSP7Jan22P485.00PUT485.00$27.13 / 27$30.07 / 270010.936921%-0.941857-0.0251800.0067330.173501-0.490275
XSP7Jan22P484.00PUT484.00$26.25 / 27$29.20 / 270011.381821%-0.935234-0.0274460.0073250.188756-0.486036
XSP7Jan22P483.00PUT483.00$25.46 / 27$28.49 / 270012.262606%-0.928023-0.0298260.0079460.204775-0.481517
XSP7Jan22C482.00CALL482.00$2.58$1.37 / 50$1.74 / 10018414.918231%0.079804-0.0328820.0085960.2215250.038286
XSP7Jan22P482.00PUT482.00$24.54 / 27$27.50 / 270012.109419%-0.920196-0.0323140.0085960.221525-0.476704
XSP7Jan22C481.00CALL481.00$1.33 / 10$1.92 / 100014.730776%0.088276-0.0354710.0092730.2389620.042337
XSP7Jan22P481.00PUT481.00$23.77 / 27$26.76 / 270012.691590%-0.911724-0.0349040.0092730.238962-0.471585
XSP7Jan22C480.00CALL480.00$3.69$1.74 / 609$1.86 / 4590114.828658%0.097422-0.0381550.0099740.2570320.046707
XSP7Jan22P480.00PUT480.00$22.97 / 27$25.95 / 270012.986552%-0.902578-0.0375890.0099740.257032-0.466146
XSP7Jan22P479.00PUT479.00$22.21 / 27$25.23 / 270013.403642%-0.892735-0.0403590.0106980.275671-0.460377
XSP7Jan22P478.00PUT478.00$21.46 / 27$24.47 / 270013.698094%-0.882172-0.0432020.0114400.294803-0.454267
XSP7Jan22C477.00CALL477.00$1.71 / 1$3.78 / 1500015.919950%0.129131-0.0466670.0121980.3143420.061842
XSP7Jan22P477.00PUT477.00$20.71 / 27$23.67 / 270013.881558%-0.870869-0.0461050.0121980.314342-0.447806
XSP7Jan22C476.00CALL476.00$1.61 / 150$4.12 / 1500015.740021%0.141191-0.0496160.0129690.3341910.067591
XSP7Jan22P476.00PUT476.00$20.03 / 27$23.01 / 270014.276851%-0.858809-0.0490550.0129690.334191-0.440988
XSP7Jan22C475.00CALL475.00$6.66$3.07 / 50$4.39 / 1500217.150215%0.154020-0.0525950.0137470.3542410.073703
XSP7Jan22P475.00PUT475.00$19.36 / 27$22.32 / 270014.583739%-0.845980-0.0520350.0137470.354241-0.433808
XSP7Jan22C474.00CALL474.00$9.03$2.56 / 1$4.77 / 1500216.520775%0.167627-0.0555870.0145280.3743750.080181
XSP7Jan22P474.00PUT474.00$9.33$18.72 / 27$21.65 / 270214.896405%-0.832373-0.0550290.0145280.374375-0.426262
XSP7Jan22C473.00CALL473.00$8.41$3.78 / 50$5.13 / 1500117.618900%0.182016-0.0585730.0153080.3944680.087026
XSP7Jan22P473.00PUT473.00$18.10 / 27$21.01 / 270015.209790%-0.817984-0.0580160.0153080.394468-0.418348
XSP7Jan22C472.00CALL472.00$4.16 / 50$5.52 / 1500017.846543%0.197187-0.0615340.0160810.4143860.094237
XSP7Jan22P472.00PUT472.00$17.50 / 27$20.39 / 270015.518939%-0.802813-0.0609780.0160810.414386-0.410069
XSP7Jan22C471.00CALL471.00$3.66 / 1$5.92 / 1500017.210922%0.213132-0.0644480.0168410.4339870.101810
XSP7Jan22P471.00PUT471.00$14.17$16.94 / 27$19.79 / 270215.841305%-0.786868-0.0638930.0168410.433987-0.401427
XSP7Jan22C470.00CALL470.00$9.87$5.02 / 50$6.35 / 1500218.344139%0.229842-0.0672940.0175840.4531270.109739
XSP7Jan22P470.00PUT470.00$16.32$16.39 / 27$19.22 / 270216.160791%-0.770158-0.0667400.0175840.453127-0.392429
XSP7Jan22C469.00CALL469.00$8.46$5.47 / 50$6.81 / 1500118.607638%0.247298-0.0700500.0183030.4716560.118015
XSP7Jan22P469.00PUT469.00$12.62$15.87 / 27$18.66 / 270116.477511%-0.752702-0.0694970.0183030.471656-0.383085
XSP7Jan22C468.00CALL468.00$9.83$4.83 / 150$7.26 / 1500517.844348%0.265479-0.0726930.0189920.4894230.126626
XSP7Jan22P468.00PUT468.00$15.37 / 27$18.13 / 270016.800119%-0.734521-0.0721420.0189920.489423-0.373406
XSP7Jan22C467.00CALL467.00$9.82$5.33 / 27$7.74 / 270118.123056%0.284356-0.0752020.0196470.5062770.135557
XSP7Jan22P467.00PUT467.00$10.15$14.85 / 27$17.62 / 270317.086595%-0.715644-0.0746510.0196470.506277-0.363406
XSP7Jan22P466.00PUT466.00$9.81$14.42 / 27$17.13 / 270117.438214%-0.696107-0.0770040.0202590.522069-0.353104
XSP7Jan22P465.00PUT465.00$13.97 / 27$16.66 / 270017.755463%-0.675949-0.0791780.0208250.536655-0.342520
XSP7Jan22C464.00CALL464.00$15.80$6.96 / 27$9.35 / 270219.039408%0.344784-0.0816990.0213390.5498960.164081
XSP7Jan22P464.00PUT464.00$14.10$13.53 / 27$16.20 / 2701518.058802%-0.655216-0.0811530.0213390.549896-0.331677
XSP7Jan22C463.00CALL463.00$11.83$7.54 / 27$9.92 / 270319.346402%0.366040-0.0834540.0217960.5616620.174089
XSP7Jan22P463.00PUT463.00$10.60$13.12 / 27$15.76 / 270718.375470%-0.633960-0.0829090.0217960.561662-0.320601
XSP7Jan22C462.00CALL462.00$13.13$8.11 / 27$10.50 / 2705119.629196%0.387763-0.0849740.0221910.5718340.184301
XSP7Jan22P462.00PUT462.00$12.71 / 27$15.33 / 270018.671509%-0.612237-0.0844290.0221910.571834-0.309320
XSP7Jan22C461.00CALL461.00$18.24$8.74 / 27$11.10 / 270119.954145%0.409891-0.0862410.0225190.5803050.194689
XSP7Jan22P461.00PUT461.00$7.21$12.32 / 27$14.92 / 270218.975810%-0.590109-0.0856980.0225190.580305-0.297864
XSP7Jan22C460.00CALL460.00$12.58$9.35 / 27$11.71 / 270520.245950%0.432359-0.0872420.0227780.5869810.205219
XSP7Jan22P460.00PUT460.00$6.90$11.89 / 27$14.38 / 270319.110913%-0.567641-0.0867000.0227780.586981-0.286266
XSP7Jan22C459.00CALL459.00$13.16$9.98 / 27$12.33 / 270620.539534%0.455097-0.0879660.0229650.5917850.215856
XSP7Jan22P459.00PUT459.00$7.12$11.59 / 27$14.08 / 270319.532964%-0.544903-0.0874250.0229650.591785-0.274560
XSP7Jan22C458.00CALL458.00$10.56 / 27$12.97 / 270020.785472%0.478033-0.0884040.0230760.5946590.226566
XSP7Jan22P458.00PUT458.00$11.22 / 27$13.77 / 270019.863688%-0.521967-0.0878640.0230760.594659-0.262781
XSP7Jan22C457.00CALL457.00$11.20 / 27$13.62 / 270021.069624%0.501093-0.0885490.0231110.5955600.237312
XSP7Jan22P457.00PUT457.00$5.29$10.88 / 27$13.41 / 270020.155993%-0.498907-0.0880110.0231110.595560-0.250967
XSP7Jan22C456.00CALL456.00$11.85 / 27$14.29 / 270021.356118%0.524200-0.0883990.0230690.5944660.248056
XSP7Jan22P456.00PUT456.00$10.54 / 27$13.07 / 270020.441112%-0.475800-0.0878620.0230690.594466-0.239155
XSP7Jan22C455.00CALL455.00$12.52 / 27$14.96 / 270021.640412%0.547276-0.0879530.0229490.5913750.258760
XSP7Jan22P455.00PUT455.00$6.24$10.18 / 27$12.69 / 270120.655756%-0.452724-0.0874170.0229490.591375-0.227382
XSP7Jan22C454.00CALL454.00$13.19 / 27$15.65 / 270021.922203%0.570243-0.0872130.0227520.5863060.269387
XSP7Jan22P454.00PUT454.00$9.91 / 27$12.37 / 270020.976535%-0.429757-0.0866780.0227520.586306-0.215687
XSP7Jan22C453.00CALL453.00$13.87 / 27$16.35 / 270022.202154%0.593025-0.0861850.0224800.5792970.279898
XSP7Jan22P453.00PUT453.00$5.84$9.58 / 27$12.12 / 270121.286466%-0.406975-0.0856520.0224800.579297-0.204107
XSP7Jan22C452.00CALL452.00$14.56 / 27$17.05 / 270022.472336%0.615546-0.0848790.0221350.5704040.290258
XSP7Jan22C451.00CALL451.00$15.26 / 27$17.77 / 270022.750316%0.637731-0.0833040.0217200.5597060.300430
XSP7Jan22P451.00PUT451.00$8.99 / 27$11.52 / 270021.824667%-0.362269-0.0827730.0217200.559706-0.181438
XSP7Jan22C450.00CALL450.00$15.97 / 27$18.49 / 270023.019502%0.659511-0.0814750.0212380.5472970.310380
XSP7Jan22P450.00PUT450.00$5.10$8.71 / 27$11.18 / 270522.044606%-0.340489-0.0809450.0212380.547297-0.170420
XSP7Jan22C449.00CALL449.00$16.69 / 27$19.22 / 270023.293947%0.680819-0.0794090.0206950.5332870.320076
XSP7Jan22P449.00PUT449.00$8.38 / 27$10.85 / 270022.216304%-0.319181-0.0788800.0206950.533287-0.159655
XSP7Jan22C448.00CALL448.00$17.42 / 27$19.96 / 270023.564860%0.701590-0.0771240.0200940.5178030.329488
XSP7Jan22P448.00PUT448.00$8.16 / 27$10.70 / 270022.619351%-0.298410-0.0765960.0200940.517803-0.149175
XSP7Jan22C447.00CALL447.00$18.16 / 27$20.71 / 270023.839396%0.721768-0.0746410.0194410.5009840.338588
XSP7Jan22P447.00PUT447.00$7.92 / 27$10.39 / 270022.850616%-0.278232-0.0741140.0194410.500984-0.139006
XSP7Jan22C446.00CALL446.00$18.90 / 27$21.47 / 270024.107779%0.741300-0.0719810.0187420.4829770.347351
XSP7Jan22P446.00PUT446.00$7.66 / 27$10.20 / 270023.154871%-0.258700-0.0714560.0187420.482977-0.129175
XSP7Jan22C445.00CALL445.00$19.65 / 27$22.23 / 270024.370425%0.760137-0.0691690.0180040.4639430.355754
XSP7Jan22P445.00PUT445.00$5.87$7.41 / 27$9.95 / 270423.400071%-0.239863-0.0686440.0180040.463943-0.119703
XSP7Jan22C444.00CALL444.00$20.41 / 27$23.00 / 270024.636792%0.778241-0.0662280.0172320.4440440.363779
XSP7Jan22P444.00PUT444.00$7.19 / 27$9.67 / 270023.629561%-0.221759-0.0657040.0172320.444044-0.110610
XSP7Jan22C443.00CALL443.00$21.17 / 27$23.78 / 270024.899255%0.795576-0.0631830.0164320.4234490.371409
XSP7Jan22P443.00PUT443.00$4.29$6.96 / 27$9.44 / 270123.880691%-0.204424-0.0626610.0164320.423449-0.101912
XSP7Jan22C442.00CALL442.00$22.03 / 27$24.61 / 270025.285895%0.812114-0.0600590.0156130.4023260.378632
XSP7Jan22P442.00PUT442.00$6.74 / 27$9.22 / 270024.136099%-0.187886-0.0595390.0156130.402326-0.093620
XSP7Jan22C441.00CALL441.00$22.81 / 27$25.40 / 270025.549707%0.827833-0.0568820.0147790.3808440.385437
XSP7Jan22P441.00PUT441.00$3.15$6.51 / 27$9.05 / 2707624.415337%-0.172167-0.0563630.0147790.380844-0.085747
XSP7Jan22C440.00CALL440.00$23.51 / 27$26.14 / 270025.677759%0.842720-0.0536760.0139380.3591680.391819
XSP7Jan22P440.00PUT440.00$5.43$6.30 / 27$8.84 / 270424.662638%-0.157280-0.0531580.0139380.359168-0.078296
XSP7Jan22C439.00CALL439.00$24.35 / 27$26.93 / 270025.971764%0.856765-0.0504640.0130950.3374560.397775
XSP7Jan22P439.00PUT439.00$6.09 / 27$8.57 / 270024.838798%-0.143235-0.0499470.0130950.337456-0.071272
XSP7Jan22C438.00CALL438.00$25.09 / 27$27.75 / 270026.186565%0.869967-0.0472690.0122570.3158610.403303
XSP7Jan22P438.00PUT438.00$5.90 / 27$8.44 / 270025.156601%-0.130033-0.0467530.0122570.315861-0.064675
XSP7Jan22C437.00CALL437.00$25.99 / 27$28.61 / 270026.584012%0.882329-0.0441120.0114290.2945260.408408
XSP7Jan22P437.00PUT437.00$5.70 / 27$8.18 / 270025.324961%-0.117671-0.0435970.0114290.294526-0.058502
XSP7Jan22C436.00CALL436.00$26.80 / 27$29.43 / 270026.844450%0.893860-0.0410120.0106170.2735820.413094
XSP7Jan22P436.00PUT436.00$5.51 / 27$7.99 / 270025.559253%-0.106140-0.0404980.0106170.273582-0.052748
XSP7Jan22C435.00CALL435.00$27.61 / 27$30.25 / 270027.092018%0.904576-0.0379880.0098240.2531490.417369
XSP7Jan22P435.00PUT435.00$3.59$5.34 / 27$7.87 / 270325.872809%-0.095424-0.0374750.0098240.253149-0.047404
XSP7Jan22C434.00CALL434.00$28.43 / 27$31.08 / 270027.352403%0.914495-0.0350550.0090550.2333350.421245
XSP7Jan22C433.00CALL433.00$29.25 / 27$31.91 / 270027.598714%0.923641-0.0322270.0083130.2142330.424732
XSP7Jan22P433.00PUT433.00$5.00 / 27$7.52 / 270026.352988%-0.076359-0.0317170.0083130.214233-0.037904
XSP7Jan22C432.00CALL432.00$30.08 / 27$32.75 / 270027.856122%0.932041-0.0295160.0076030.1959210.427846
XSP7Jan22P432.00PUT432.00$4.82 / 27$7.30 / 270026.520089%-0.067959-0.0290070.0076030.195921-0.033722
XSP7Jan22C431.00CALL431.00$30.82 / 27$33.54 / 270027.952526%0.939727-0.0269310.0069260.1784670.430601
XSP7Jan22C430.00CALL430.00$31.66 / 27$34.38 / 270028.198861%0.946730-0.0244810.0062830.1619200.433015
XSP7Jan22C429.00CALL429.00$32.60 / 27$35.29 / 270028.617825%0.953086-0.0221700.0056780.1463190.435106
XSP7Jan22C428.00CALL428.00$33.45 / 27$36.15 / 270028.877120%0.958832-0.0200030.0051100.1316870.436892
XSP7Jan22P428.00PUT428.00$4.21 / 27$6.73 / 270027.518962%-0.041168-0.0194990.0051100.131687-0.020402
XSP7Jan22C427.00CALL427.00$34.20 / 27$36.95 / 270028.946927%0.964004-0.0179810.0045810.1180370.438393
XSP7Jan22P427.00PUT427.00$4.07 / 27$6.59 / 270027.759935%-0.035996-0.0174780.0045810.118037-0.017833
XSP7Jan22C426.00CALL426.00$35.06 / 27$37.81 / 270029.198129%0.968642-0.0161050.0040890.1053680.439627
XSP7Jan22P426.00PUT426.00$3.93 / 27$6.45 / 270027.990728%-0.031358-0.0156030.0040890.105368-0.015530
XSP7Jan22C425.00CALL425.00$35.92 / 27$38.71 / 270029.484078%0.972784-0.0143720.0036350.0936720.440614
XSP7Jan22C424.00CALL424.00$36.78 / 27$39.55 / 270029.691645%0.976467-0.0127800.0032180.0829290.441372
XSP7Jan22P424.00PUT424.00$3.65 / 27$6.12 / 1500028.363513%-0.023533-0.0122810.0032180.082929-0.011648
XSP7Jan22C423.00CALL423.00$37.65 / 27$40.43 / 270029.947975%0.979729-0.0113250.0028370.0731110.441921
XSP7Jan22C422.00CALL422.00$38.66 / 27$41.35 / 270030.412018%0.982605-0.0100020.0024910.0641840.442278
XSP7Jan22C421.00CALL421.00$39.40 / 27$42.19 / 270030.448522%0.985131-0.0088060.0021770.0561090.442461
XSP7Jan22P421.00PUT421.00$4.45 / 50$5.75 / 1500030.508373%-0.014869-0.0083100.0021770.056109-0.007354
XSP7Jan22C420.00CALL420.00$40.35 / 27$43.11 / 270030.828285%0.987340-0.0077280.0018950.0488400.442487
XSP7Jan22C419.00CALL419.00$41.16 / 27$43.96 / 270030.939194%0.989263-0.0067630.0016430.0423310.442370
XSP7Jan22P419.00PUT419.00$4.22 / 50$5.52 / 1500031.012955%-0.010737-0.0062690.0016430.042331-0.005308
XSP7Jan22C418.00CALL418.00$42.12 / 27$44.89 / 270031.331930%0.990931-0.0059030.0014180.0365300.442127
XSP7Jan22P418.00PUT418.00$4.10 / 542$4.24 / 5420029.726703%-0.009069-0.0054100.0014180.036530-0.004482
XSP7Jan22C417.00CALL417.00$43.01 / 27$45.79 / 270031.590455%0.992370-0.0051400.0012180.0313870.441771
XSP7Jan22P417.00PUT417.00$4.00 / 442$4.13 / 4420029.959444%-0.007630-0.0046490.0012180.031387-0.003770
XSP7Jan22C416.00CALL416.00$43.83 / 27$46.65 / 270031.695670%0.993607-0.0044670.0010420.0268500.441314
XSP7Jan22P416.00PUT416.00$3.89 / 659$4.03 / 5590030.183350%-0.006393-0.0039770.0010420.026850-0.003158
XSP7Jan22C415.00CALL415.00$44.73 / 27$47.55 / 270031.952524%0.994665-0.0038760.0008870.0228670.440769
XSP7Jan22P415.00PUT415.00$2.81$3.14 / 150$5.09 / 1500731.121236%-0.005335-0.0033870.0008870.022867-0.002635
XSP7Jan22C414.00CALL414.00$45.63 / 27$48.49 / 270032.254600%0.995567-0.0033600.0007520.0193890.440147
XSP7Jan22P414.00PUT414.00$3.70 / 676$3.83 / 5760030.649160%-0.004433-0.0028720.0007520.019389-0.002189
XSP7Jan22C413.00CALL413.00$46.53 / 27$49.36 / 270032.453804%0.996332-0.0029110.0006350.0163660.439456
XSP7Jan22P413.00PUT413.00$3.61 / 576$3.74 / 6760030.891326%-0.003668-0.0024240.0006350.016366-0.001811
XSP7Jan22C412.00CALL412.00$47.51 / 27$50.31 / 270032.868897%0.996977-0.0025220.0005340.0137520.438707
XSP7Jan22P412.00PUT412.00$3.53 / 50$3.88 / 100031.478610%-0.003023-0.0020370.0005340.013752-0.001492
XSP7Jan22C411.00CALL411.00$48.34 / 27$51.22 / 270033.014142%0.997520-0.0021880.0004460.0115030.437906
XSP7Jan22P411.00PUT411.00$3.43 / 693$3.56 / 6930031.351396%-0.002480-0.0017040.0004460.011503-0.001224
XSP7Jan22C410.00CALL410.00$49.37 / 27$52.17 / 270033.491758%0.997974-0.0019020.0003720.0095780.437062
XSP7Jan22P410.00PUT410.00$3.36 / 50$3.71 / 100031.965925%-0.002026-0.0014190.0003720.009578-0.001000
XSP7Jan22C409.00CALL409.00$50.29 / 27$53.09 / 270033.765017%0.998352-0.0016580.0003080.0079380.436181
XSP7Jan22P409.00PUT409.00$3.27 / 510$3.39 / 7100031.829010%-0.001648-0.0011760.0003080.007938-0.000813
XSP7Jan22C408.00CALL408.00$51.09 / 27$53.97 / 270033.793991%0.998665-0.0014510.0002540.0065480.435267
XSP7Jan22P408.00PUT408.00$3.19 / 50$3.54 / 100032.426895%-0.001335-0.0009700.0002540.006548-0.000658
XSP7Jan22C407.00CALL407.00$52.13 / 27$54.93 / 270034.294561%0.998924-0.0012760.0002090.0053770.434326
XSP7Jan22P407.00PUT407.00$3.11 / 627$3.23 / 7270032.291169%-0.001076-0.0007970.0002090.005377-0.000531
XSP7Jan22C406.00CALL406.00$53.05 / 27$55.85 / 270034.548154%0.999136-0.0011290.0001710.0043940.433362
XSP7Jan22P406.00PUT406.00$3.04 / 50$3.38 / 100032.903952%-0.000864-0.0006510.0001710.004394-0.000426
XSP7Jan22C405.00CALL405.00$53.85 / 27$56.71 / 270034.516570%0.999310-0.0010070.0001390.0035740.432380
XSP7Jan22C404.00CALL404.00$54.78 / 27$57.64 / 270034.786316%0.999451-0.0009050.0001120.0028930.431381
XSP7Jan22P404.00PUT404.00$2.06 / 150$4.19 / 1500033.589675%-0.000549-0.0004290.0001120.002893-0.000271
XSP7Jan22C403.00CALL403.00$55.70 / 27$58.57 / 270035.033846%0.999565-0.0008200.0000900.0023310.430369
XSP7Jan22P403.00PUT403.00$2.27 / 1$4.10 / 270034.271486%-0.000435-0.0003450.0000900.002331-0.000214
XSP7Jan22C402.00CALL402.00$56.76 / 27$59.58 / 270035.637009%0.999657-0.0007500.0000730.0018690.429346
XSP7Jan22P402.00PUT402.00$2.76 / 50$4.03 / 1500035.451274%-0.000343-0.0002770.0000730.001869-0.000169
XSP7Jan22C401.00CALL401.00$57.69 / 27$60.51 / 270035.893675%0.999731-0.0006930.0000580.0014910.428314
XSP7Jan22P401.00PUT401.00$2.15 / 1$3.98 / 270034.824845%-0.000269-0.0002210.0000580.001491-0.000132
XSP7Jan22C400.00CALL400.00$58.63 / 27$61.45 / 270036.181567%0.999790-0.0006470.0000460.0011830.427274