XSP.IN Option Chain

End of day data from November 30, 2021 for XSP.IN options expired on January 10, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP10Jan22P461.00PUT461.00$10.14$12.54 / 13$15.14 / 138018.645476%-0.586304-0.0827510.0217470.603525-0.319067
XSP10Jan22P415.00PUT415.00$2.84$3.85 / 50$5.28 / 134231.160701%-0.006909-0.0041040.0010750.029842-0.003678
XSP10Jan22P400.00PUT400.00$2.76$1.57 / 1$2.95 / 503231.156466%-0.000336-0.0002620.0000690.001906-0.000179
XSP10Jan22C487.00CALL487.00$1.24$0.75 / 51$1.00 / 1252013.851816%0.052955-0.0230500.0060260.1672440.027375
XSP10Jan22P465.00PUT465.00$12.44$14.19 / 13$16.88 / 132017.481240%-0.669418-0.0769100.0202310.561439-0.365705
XSP10Jan22P464.00PUT464.00$12.11$13.76 / 13$16.42 / 132017.777858%-0.649296-0.0786840.0206920.574244-0.354356
XSP10Jan22C460.00CALL460.00$10.98$10.32 / 10$11.28 / 102019.946355%0.435384-0.0841860.0219780.6099190.222298
XSP10Jan22P405.00PUT405.00$2.23$2.41 / 1$4.40 / 1502032.782936%-0.001022-0.0007320.0001920.005321-0.000543
XSP10Jan22C477.00CALL477.00$2.88$2.49 / 50$3.94 / 1501116.373958%0.138321-0.0471500.0123240.3419980.071266
XSP10Jan22P440.00PUT440.00$7.47$7.38 / 10$8.98 / 131324.881933%-0.165872-0.0530270.0139050.385877-0.089017
XSP10Jan22P439.00PUT439.00$7.46$7.18 / 10$8.80 / 131025.157427%-0.151830-0.0500420.0131210.364138-0.081444
XSP10Jan22P425.00PUT425.00$4.99$3.97 / 13$6.48 / 131027.583011%-0.031804-0.0152120.0039870.110632-0.016973
XSP10Jan22C535.00CALL535.00$0.71 / 10026.564987%0.000030-0.0000270.0000070.0001960.000016
XSP10Jan22P535.00PUT535.00$76.35 / 13$79.06 / 130013.471889%-0.9999700.0006030.0000070.000196-0.615570
XSP10Jan22C530.00CALL530.00$1.18 / 1500028.033283%0.000080-0.0000690.0000180.0004990.000042
XSP10Jan22P530.00PUT530.00$71.36 / 13$74.07 / 130015.811199%-0.9999200.0005560.0000180.000499-0.609791
XSP10Jan22C525.00CALL525.00$0.09 / 1,0500017.435212%0.000206-0.0001660.0000430.0012060.000107
XSP10Jan22P525.00PUT525.00$66.36 / 13$68.91 / 130017.263316%-0.9997940.0004520.0000430.001206-0.603973
XSP10Jan22C520.00CALL520.00$0.11 / 500016.824848%0.000504-0.0003820.0001000.0027720.000262
XSP10Jan22P520.00PUT520.00$61.39 / 13$64.10 / 130014.410858%-0.9994960.0002310.0001000.002772-0.598065
XSP10Jan22C515.00CALL515.00$0.76 / 10021.643527%0.001175-0.0008330.0002180.0060460.000611
XSP10Jan22P515.00PUT515.00$56.37 / 13$58.98 / 130014.211581%-0.998825-0.0002260.0002180.006046-0.591963
XSP10Jan22C510.00CALL510.00$0.79 / 10020.421116%0.002608-0.0017210.0004500.0124930.001355
XSP10Jan22P510.00PUT510.00$51.45 / 13$54.16 / 130014.175391%-0.997392-0.0011200.0004500.012493-0.585465
XSP10Jan22C505.00CALL505.00$1.31 / 1500021.348384%0.005508-0.0033640.0008800.0244160.002859
XSP10Jan22P505.00PUT505.00$41.23$46.46 / 13$49.06 / 130113.895509%-0.994492-0.0027690.0008800.024416-0.578208
XSP10Jan22C500.00CALL500.00$0.31 / 510014.561309%0.011055-0.0062080.0016240.0450590.005732
XSP10Jan22P500.00PUT500.00$41.55 / 13$44.15 / 130013.485142%-0.988945-0.0056190.0016240.045059-0.569582
XSP10Jan22C495.00CALL495.00$0.29 / 50$1.53 / 130016.557019%0.021064-0.0108000.0028240.0783770.010911
XSP10Jan22P495.00PUT495.00$36.57 / 13$39.41 / 130013.389773%-0.978936-0.0102170.0028240.078377-0.558650
XSP10Jan22C490.00CALL490.00$1.09$0.52 / 150$1.51 / 10115.386234%0.038079-0.0176750.0046220.1282580.019701
XSP10Jan22P490.00PUT490.00$32.11 / 10$34.53 / 10008.810067%-0.961921-0.0170980.0046220.128258-0.544106
XSP10Jan22C489.00CALL489.00$0.58 / 150$1.85 / 1500015.791762%0.042595-0.0193600.0050620.1404790.022032
XSP10Jan22P489.00PUT489.00$31.19 / 10$33.60 / 10009.852157%-0.957405-0.0187840.0050620.140479-0.540626
XSP10Jan22C488.00CALL488.00$0.66 / 150$1.77 / 10015.450787%0.047544-0.0211520.0055300.1534740.024585
XSP10Jan22P488.00PUT488.00$29.94 / 13$32.87 / 13009.721513%-0.952456-0.0205770.0055300.153474-0.536922
XSP10Jan22P487.00PUT487.00$29.09 / 13$32.05 / 130010.915481%-0.947045-0.0224760.0060260.167244-0.532981
XSP10Jan22C486.00CALL486.00$0.84 / 51$1.11 / 500013.905719%0.058856-0.0250540.0065500.1817830.030417
XSP10Jan22P486.00PUT486.00$28.19 / 13$31.16 / 130011.297936%-0.941144-0.0244820.0065500.181783-0.528788
XSP10Jan22C485.00CALL485.00$1.71$0.95 / 560$1.23 / 500113.982903%0.065275-0.0271630.0071010.1970760.033724
XSP10Jan22P485.00PUT485.00$27.32 / 13$30.35 / 130011.838870%-0.934725-0.0265920.0071010.197076-0.524330
XSP10Jan22C484.00CALL484.00$1.07 / 476$1.37 / 4760014.071648%0.072240-0.0293720.0076790.2131000.037311
XSP10Jan22P484.00PUT484.00$26.43 / 13$29.41 / 130011.913124%-0.927760-0.0288020.0076790.213100-0.519593
XSP10Jan22C483.00CALL483.00$1.21 / 50$2.63 / 1500015.778517%0.079776-0.0316790.0082820.2298260.041190
XSP10Jan22P483.00PUT483.00$25.98 / 10$28.18 / 100012.248000%-0.920224-0.0311100.0082820.229826-0.514563
XSP10Jan22C482.00CALL482.00$1.37 / 50$1.70 / 1020014.316794%0.087909-0.0340760.0089080.2472130.045375
XSP10Jan22P482.00PUT482.00$24.68 / 13$27.64 / 130012.212992%-0.912091-0.0335090.0089080.247213-0.509228
XSP10Jan22C481.00CALL481.00$1.54 / 150$1.89 / 500014.446236%0.096664-0.0365590.0095570.2652110.049877
XSP10Jan22P481.00PUT481.00$24.38 / 10$26.50 / 100012.817013%-0.903336-0.0359920.0095570.265211-0.503575
XSP10Jan22C480.00CALL480.00$1.75 / 50$2.11 / 500014.629208%0.106064-0.0391170.0102250.2837620.054708
XSP10Jan22P480.00PUT480.00$23.07 / 13$26.02 / 130012.778542%-0.893936-0.0385520.0102250.283762-0.497594
XSP10Jan22C479.00CALL479.00$3.49$1.25 / 1$3.41 / 1500115.230811%0.116128-0.0417430.0109110.3027980.059877
XSP10Jan22P479.00PUT479.00$22.30 / 13$25.25 / 130013.073364%-0.883872-0.0411780.0109110.302798-0.491273
XSP10Jan22C478.00CALL478.00$2.22 / 50$2.60 / 500015.000641%0.126876-0.0444250.0116120.3222390.065394
XSP10Jan22P478.00PUT478.00$22.15 / 10$24.12 / 100013.646262%-0.873124-0.0438610.0116120.322239-0.484606
XSP10Jan22P477.00PUT477.00$20.91 / 13$23.91 / 130013.923455%-0.861679-0.0465890.0123240.341998-0.477583
XSP10Jan22C476.00CALL476.00$2.78 / 50$3.20 / 2890015.439108%0.150477-0.0499070.0130430.3619770.077498
XSP10Jan22P476.00PUT476.00$20.22 / 13$23.20 / 130014.201534%-0.849523-0.0493460.0130430.361977-0.470200
XSP10Jan22C475.00CALL475.00$3.10 / 272$3.52 / 2720015.664340%0.163353-0.0526800.0137680.3820700.084095
XSP10Jan22P475.00PUT475.00$19.56 / 13$22.51 / 130014.487236%-0.836647-0.0521200.0137680.382070-0.462453
XSP10Jan22C474.00CALL474.00$5.66$3.45 / 50$3.87 / 500115.909007%0.176953-0.0554530.0144920.4021630.091057
XSP10Jan22P474.00PUT474.00$18.92 / 13$21.85 / 130014.779050%-0.823047-0.0548940.0144920.402163-0.454340
XSP10Jan22C473.00CALL473.00$3.81 / 50$4.26 / 500016.168316%0.191278-0.0582090.0152110.4221340.098385
XSP10Jan22P473.00PUT473.00$18.30 / 13$21.21 / 130015.064769%-0.808722-0.0576520.0152110.422134-0.445862
XSP10Jan22C472.00CALL472.00$4.21 / 50$5.67 / 1500017.382898%0.206325-0.0609320.0159220.4418550.106077
XSP10Jan22P472.00PUT472.00$17.71 / 13$20.59 / 130015.359178%-0.793675-0.0603760.0159220.441855-0.437020
XSP10Jan22C471.00CALL471.00$4.62 / 60$5.08 / 500016.694814%0.222086-0.0636020.0166190.4611940.114126
XSP10Jan22P471.00PUT471.00$17.15 / 13$20.00 / 130015.665514%-0.777914-0.0630470.0166190.461194-0.427820
XSP10Jan22C470.00CALL470.00$7.84$5.06 / 50$5.54 / 2370116.984599%0.238548-0.0662010.0172970.4800120.122526
XSP10Jan22P470.00PUT470.00$17.24 / 10$18.81 / 100015.978756%-0.761452-0.0656480.0172970.480012-0.418270
XSP10Jan22C469.00CALL469.00$5.44 / 10$6.20 / 100017.362302%0.255693-0.0687100.0179510.4981720.131266
XSP10Jan22P469.00PUT469.00$16.05 / 13$18.73 / 130016.104679%-0.744307-0.0681570.0179510.498172-0.408379
XSP10Jan22C468.00CALL468.00$6.00 / 50$7.45 / 1500018.374607%0.273500-0.0711090.0185770.5155320.140334
XSP10Jan22P468.00PUT468.00$15.58 / 13$18.35 / 130016.568691%-0.726500-0.0705580.0185770.515532-0.398160
XSP10Jan22C467.00CALL467.00$6.49 / 50$7.95 / 130018.634478%0.291940-0.0733790.0191680.5319540.149714
XSP10Jan22P467.00PUT467.00$15.76 / 10$17.20 / 100016.891342%-0.708060-0.0728290.0191680.531954-0.387630
XSP10Jan22C466.00CALL466.00$6.92 / 10$7.75 / 100018.226207%0.310980-0.0755010.0197210.5473000.159388
XSP10Jan22P466.00PUT466.00$14.60 / 13$17.21 / 130017.027240%-0.689020-0.0749520.0197210.547300-0.376804
XSP10Jan22C465.00CALL465.00$7.45 / 10$8.30 / 100018.514931%0.330582-0.0774580.0202310.5614390.169337
XSP10Jan22C464.00CALL464.00$11.34$7.99 / 10$9.54 / 130919.358035%0.350704-0.0792310.0206920.5742440.179536
XSP10Jan22C463.00CALL463.00$8.55 / 10$9.45 / 100019.085500%0.371299-0.0808040.0211010.5855970.189960
XSP10Jan22P463.00PUT463.00$13.34 / 13$15.98 / 130018.069804%-0.628701-0.0802590.0211010.585597-0.342781
XSP10Jan22C462.00CALL462.00$12.32$9.14 / 10$10.05 / 100119.388143%0.392315-0.0821630.0214540.5953890.200582
XSP10Jan22P462.00PUT462.00$12.68$12.93 / 13$15.55 / 130118.354102%-0.607685-0.0816190.0214540.595389-0.331008
XSP10Jan22C461.00CALL461.00$9.73 / 10$10.66 / 100019.674714%0.413696-0.0832940.0217470.6035250.211372
XSP10Jan22P460.00PUT460.00$12.99$13.12 / 119$13.68 / 1190118.847408%-0.564616-0.0836440.0219780.609919-0.306990
XSP10Jan22C459.00CALL459.00$10.94 / 10$11.92 / 100020.236486%0.457315-0.0848280.0221430.6145030.233328
XSP10Jan22P459.00PUT459.00$11.74 / 13$14.26 / 130019.091108%-0.542685-0.0842870.0221430.614503-0.294810
XSP10Jan22C458.00CALL458.00$11.56 / 10$12.57 / 100020.513563%0.479426-0.0852130.0222410.6172220.244427
XSP10Jan22P458.00PUT458.00$12.35$11.44 / 13$13.99 / 130119.498496%-0.520574-0.0846740.0222410.617222-0.282561
XSP10Jan22C457.00CALL457.00$12.21 / 10$13.23 / 100020.803628%0.501648-0.0853370.0222700.6180390.255558
XSP10Jan22P457.00PUT457.00$11.10 / 13$13.64 / 130019.788277%-0.498352-0.0847990.0222700.618039-0.270279
XSP10Jan22C456.00CALL456.00$13.01 / 119$13.56 / 1190020.926428%0.523914-0.0851970.0222310.6169330.266688
XSP10Jan22P456.00PUT456.00$10.70 / 13$13.20 / 130019.933859%-0.476086-0.0846590.0222310.616933-0.257999
XSP10Jan22C455.00CALL455.00$12.71 / 13$15.16 / 130021.168652%0.546154-0.0847910.0221210.6139030.277778
XSP10Jan22P455.00PUT455.00$11.37 / 24$12.28 / 100020.539217%-0.453846-0.0842550.0221210.613903-0.245758
XSP10Jan22C454.00CALL454.00$13.39 / 13$15.85 / 130021.449304%0.568299-0.0841220.0219430.6089640.288792
XSP10Jan22P454.00PUT454.00$10.05 / 13$12.55 / 130020.475535%-0.431701-0.0835870.0219430.608964-0.233593
XSP10Jan22C453.00CALL453.00$14.07 / 13$16.54 / 130021.712150%0.590279-0.0831950.0216980.6021500.299694
XSP10Jan22P453.00PUT453.00$10.57 / 10$11.60 / 100020.898002%-0.409721-0.0826620.0216980.602150-0.221541
XSP10Jan22C452.00CALL452.00$14.76 / 13$17.25 / 130021.982189%0.612027-0.0820170.0213870.5935130.310448
XSP10Jan22P452.00PUT452.00$10.27 / 10$11.29 / 100021.155799%-0.387973-0.0814850.0213870.593513-0.209635
XSP10Jan22C451.00CALL451.00$15.46 / 13$17.96 / 130022.243522%0.633476-0.0805980.0210120.5831210.321021
XSP10Jan22P451.00PUT451.00$10.00 / 10$10.99 / 100021.428971%-0.366524-0.0800660.0210120.583121-0.197913
XSP10Jan22C450.00CALL450.00$16.95 / 10$18.12 / 100022.687640%0.654562-0.0789480.0205780.5710580.331378
XSP10Jan22P450.00PUT450.00$9.72 / 10$10.70 / 100021.685039%-0.345438-0.0784180.0205780.571058-0.186405
XSP10Jan22C449.00CALL449.00$17.66 / 10$18.86 / 100022.955516%0.675224-0.0770810.0200860.5574250.341487
XSP10Jan22P449.00PUT449.00$9.46 / 10$11.18 / 130022.591012%-0.324776-0.0765530.0200860.557425-0.175145
XSP10Jan22C448.00CALL448.00$18.38 / 10$19.60 / 100023.211852%0.695404-0.0750140.0195420.5423340.351320
XSP10Jan22P448.00PUT448.00$9.33 / 27$10.17 / 100022.338448%-0.304596-0.0744870.0195420.542334-0.164161
XSP10Jan22C447.00CALL447.00$18.35 / 13$20.90 / 130023.293522%0.715051-0.0727630.0189510.5259120.360849
XSP10Jan22P447.00PUT447.00$8.95 / 10$10.66 / 130023.127212%-0.284949-0.0722370.0189510.525912-0.153482
XSP10Jan22C446.00CALL446.00$19.12 / 13$21.63 / 130023.554813%0.734113-0.0703480.0183160.5082940.370048
XSP10Jan22P446.00PUT446.00$8.70 / 10$10.32 / 130023.309900%-0.265887-0.0698220.0183160.508294-0.143132
XSP10Jan22C445.00CALL445.00$19.84 / 13$22.41 / 130023.802121%0.752547-0.0677870.0176430.4896240.378895
XSP10Jan22P445.00PUT445.00$8.58 / 170$9.08 / 1700022.809908%-0.247453-0.0672630.0176430.489624-0.133135
XSP10Jan22C444.00CALL444.00$20.59 / 13$23.18 / 130024.053022%0.770315-0.0651010.0169380.4700530.387370
XSP10Jan22P444.00PUT444.00$8.34 / 170$8.84 / 1700023.051974%-0.229685-0.0645780.0169380.470053-0.123509
XSP10Jan22C443.00CALL443.00$21.44 / 13$24.00 / 130024.422531%0.787382-0.0623130.0162060.4497360.395456
XSP10Jan22P443.00PUT443.00$8.01 / 10$8.88 / 100023.447510%-0.212618-0.0617910.0162060.449736-0.114272
XSP10Jan22C442.00CALL442.00$22.13 / 13$24.74 / 130024.569323%0.803720-0.0594430.0154520.4288300.403140
XSP10Jan22P442.00PUT442.00$7.90 / 187$8.39 / 1870023.555162%-0.196280-0.0589220.0154520.428830-0.105437
XSP10Jan22C441.00CALL441.00$23.64 / 10$25.00 / 100025.005393%0.819308-0.0565130.0146840.4074920.410410
XSP10Jan22P441.00PUT441.00$7.58 / 10$9.25 / 130024.676064%-0.180692-0.0559940.0146840.407492-0.097017
XSP10Jan22C440.00CALL440.00$23.69 / 13$26.32 / 130025.069713%0.834128-0.0535450.0139050.3858770.417259
XSP10Jan22C439.00CALL439.00$24.56 / 13$27.17 / 130025.439223%0.848170-0.0505590.0131210.3641380.423682
XSP10Jan22C438.00CALL438.00$25.36 / 13$27.97 / 130025.688151%0.861428-0.0475750.0123390.3424200.429676
XSP10Jan22P438.00PUT438.00$6.98 / 10$7.78 / 100024.637009%-0.138572-0.0470600.0123390.342420-0.074299
XSP10Jan22C437.00CALL437.00$26.16 / 13$28.78 / 130025.934995%0.873902-0.0446140.0115620.3208620.435242
XSP10Jan22P437.00PUT437.00$6.79 / 10$7.58 / 100024.871104%-0.126098-0.0440990.0115620.320862-0.067582
XSP10Jan22C436.00CALL436.00$27.58 / 10$29.05 / 100026.246663%0.885597-0.0416910.0107960.2995930.440385
XSP10Jan22P436.00PUT436.00$5.20$5.71 / 13$8.19 / 130125.014772%-0.114403-0.0411780.0107960.299593-0.061289
XSP10Jan22C435.00CALL435.00$28.38 / 10$29.87 / 100026.481684%0.896522-0.0388250.0100440.2787350.445110
XSP10Jan22P435.00PUT435.00$6.42 / 10$7.20 / 100025.330715%-0.103478-0.0383120.0100440.278735-0.055413
XSP10Jan22C434.00CALL434.00$28.59 / 13$31.24 / 130026.667267%0.906692-0.0360290.0093110.2583960.449425
XSP10Jan22P434.00PUT434.00$6.34 / 238$6.79 / 2380025.433024%-0.093308-0.0355180.0093110.258396-0.049948
XSP10Jan22C433.00CALL433.00$29.42 / 13$32.07 / 130026.917597%0.916125-0.0333180.0086000.2386720.453341
XSP10Jan22P433.00PUT433.00$5.21 / 13$7.69 / 130025.779137%-0.083875-0.0328080.0086000.238672-0.044881
XSP10Jan22C432.00CALL432.00$30.24 / 13$32.91 / 130027.160689%0.924842-0.0307040.0079150.2196510.456869
XSP10Jan22P432.00PUT432.00$5.01 / 13$7.54 / 130025.997170%-0.075158-0.0301950.0079150.219651-0.040202
XSP10Jan22C431.00CALL431.00$30.98 / 13$33.69 / 130027.250997%0.932869-0.0281950.0072570.2014020.460025
XSP10Jan22P431.00PUT431.00$4.85 / 13$7.38 / 130026.230541%-0.067131-0.0276870.0072570.201402-0.035896
XSP10Jan22C430.00CALL430.00$31.91 / 13$34.59 / 130027.646380%0.940232-0.0258000.0066300.1839870.462823
XSP10Jan22P430.00PUT430.00$4.53$4.69 / 13$7.22 / 130426.455953%-0.059768-0.0252940.0066300.183987-0.031947
XSP10Jan22C429.00CALL429.00$32.66 / 13$35.39 / 130027.741641%0.946962-0.0235270.0060340.1674520.465279
XSP10Jan22P429.00PUT429.00$4.54 / 13$7.06 / 130026.681262%-0.053038-0.0230220.0060340.167452-0.028341
XSP10Jan22C428.00CALL428.00$33.60 / 13$36.30 / 130028.141834%0.953090-0.0213790.0054710.1518320.467411
XSP10Jan22P428.00PUT428.00$4.39 / 13$6.91 / 130026.906270%-0.046910-0.0208750.0054710.151832-0.025058
XSP10Jan22C427.00CALL427.00$34.35 / 13$37.10 / 130028.215516%0.958649-0.0193600.0049420.1371490.469237
XSP10Jan22P427.00PUT427.00$4.25 / 13$6.76 / 130027.135432%-0.041351-0.0188570.0049420.137149-0.022082
XSP10Jan22C426.00CALL426.00$35.31 / 13$38.02 / 130028.633545%0.963673-0.0174710.0044470.1234160.470775
XSP10Jan22P426.00PUT426.00$5.11 / 306$5.53 / 3060027.263925%-0.036327-0.0169690.0044470.123416-0.019393
XSP10Jan22C425.00CALL425.00$36.70 / 10$38.39 / 100028.919184%0.968196-0.0157120.0039870.1106320.472044
XSP10Jan22C424.00CALL424.00$36.93 / 13$39.69 / 130028.934994%0.972252-0.0140830.0035600.0987910.473062
XSP10Jan22P424.00PUT424.00$3.84 / 13$6.35 / 130027.814855%-0.027748-0.0135840.0035600.098791-0.014804
XSP10Jan22C423.00CALL423.00$37.90 / 13$40.63 / 130029.368603%0.975876-0.0125810.0031660.0878750.473848
XSP10Jan22P423.00PUT423.00$3.70 / 150$5.12 / 500026.725384%-0.024124-0.0120830.0031660.087875-0.012867
XSP10Jan22C422.00CALL422.00$38.66 / 13$41.44 / 130029.407650%0.979100-0.0112030.0028060.0778590.474421
XSP10Jan22P422.00PUT422.00$4.61 / 50$4.99 / 500028.170509%-0.020900-0.0107060.0028060.077859-0.011144
XSP10Jan22C421.00CALL421.00$40.15 / 10$41.91 / 100029.888014%0.981959-0.0099450.0024760.0687140.474797
XSP10Jan22P421.00PUT421.00$3.76 / 1$5.94 / 1500028.806240%-0.018041-0.0094490.0024760.068714-0.009618
XSP10Jan22C420.00CALL420.00$40.42 / 13$43.21 / 130029.906992%0.984483-0.0088010.0021770.0604030.474994
XSP10Jan22P420.00PUT420.00$3.66 / 1$4.75 / 500027.734828%-0.015517-0.0083060.0021770.060403-0.008270
XSP10Jan22C415.00CALL415.00$44.85 / 13$47.67 / 130031.094966%0.993091-0.0045930.0010750.0298420.473833
XSP10Jan22C410.00CALL410.00$49.37 / 13$52.24 / 130032.364459%0.997206-0.0023120.0004790.0132950.470272
XSP10Jan22P410.00PUT410.00$3.39 / 425$3.72 / 500030.862604%-0.002794-0.0018290.0004790.013295-0.001486
XSP10Jan22C405.00CALL405.00$53.95 / 13$56.81 / 130033.560930%0.998978-0.0012090.0001920.0053210.465461
XSP10Jan22C400.00CALL400.00$58.72 / 13$61.54 / 130035.150467%0.999664-0.0007330.0000690.0019060.460073