XSP.IN Option Chain

End of day data from December 31, 2021 for XSP.IN options expired on January 24, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $397.38 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP24Jan22C488.00CALL488.00$1.49$1.19 / 391$1.31 / 391119.948644%0.271223-0.1187150.0185260.4133700.086544
XSP24Jan22P465.00PUT465.00$2.81$2.73 / 306$2.87 / 35611214.575650%-0.249129-0.1133270.0177320.395651-0.083182
XSP24Jan22C540.00CALL540.00$0.03 / 1,7940018.011452%0.000472-0.0006020.0000940.0021000.000152
XSP24Jan22P540.00PUT540.00$61.33 / 61$64.06 / 610020.267138%-0.9995280.0000630.0000940.002100-0.369699
XSP24Jan22C535.00CALL535.00$0.03 / 1,5620016.811416%0.001110-0.0013260.0002070.0046220.000359
XSP24Jan22P535.00PUT535.00$56.33 / 61$59.06 / 610015.241915%-0.998890-0.0006670.0002070.004622-0.366068
XSP24Jan22C530.00CALL530.00$0.03 / 1,2870015.593315%0.002485-0.0027630.0004320.0096290.000802
XSP24Jan22P530.00PUT530.00$51.34 / 61$54.07 / 610016.100128%-0.997515-0.0021100.0004320.009629-0.362200
XSP24Jan22C525.00CALL525.00$0.04 / 1,8000014.826330%0.005288-0.0054410.0008500.0189590.001706
XSP24Jan22P525.00PUT525.00$46.34 / 61$49.07 / 610010.717365%-0.994712-0.0047940.0008500.018959-0.357872
XSP24Jan22C520.00CALL520.00$0.04$0.04 / 1,2930013.527218%0.010684-0.0101080.0015780.0352200.003444
XSP24Jan22P520.00PUT520.00$41.35 / 61$44.08 / 610011.678233%-0.989316-0.0094670.0015780.035220-0.352710
XSP24Jan22C515.00CALL515.00$0.05 / 1,1990012.541493%0.020478-0.0176840.0027620.0616170.006594
XSP24Jan22P515.00PUT515.00$36.36 / 61$39.09 / 610011.194863%-0.979522-0.0170500.0027620.061617-0.346135
XSP24Jan22C510.00CALL510.00$0.02 / 1,657$0.07 / 1,4050011.005907%0.037210-0.0290870.0045420.1013410.011968
XSP24Jan22P510.00PUT510.00$31.38 / 61$34.11 / 610010.450448%-0.962790-0.0284580.0045420.101341-0.337337
XSP24Jan22C505.00CALL505.00$0.06 / 1,550$0.11 / 1,2060010.476248%0.064066-0.0448920.0070090.1563910.020578
XSP24Jan22P505.00PUT505.00$26.42 / 61$29.15 / 610010.040215%-0.935934-0.0442690.0070090.156391-0.325302
XSP24Jan22C500.00CALL500.00$0.14 / 1,305$0.20 / 9280010.003071%0.104488-0.0648840.0101290.2260150.033508
XSP24Jan22P500.00PUT500.00$21.45 / 61$24.31 / 61009.020366%-0.895512-0.0642670.0101290.226015-0.308947
XSP24Jan22C495.00CALL495.00$0.76$0.34 / 691$0.42 / 1,124019.756718%0.161429-0.0876470.0136810.3052680.051673
XSP24Jan22P495.00PUT495.00$16.63 / 61$19.55 / 61009.144473%-0.838571-0.0870370.0136810.305268-0.287357
XSP24Jan22C491.00CALL491.00$0.88$0.69 / 727$0.80 / 752069.746933%0.219934-0.1060390.0165500.3692750.070280
XSP24Jan22P491.00PUT491.00$12.99 / 61$15.94 / 61006.160151%-0.780066-0.1054340.0165500.369275-0.266011
XSP24Jan22C490.00CALL490.00$1.04$0.83 / 576$0.94 / 595039.789157%0.236350-0.1104240.0172340.3845320.075490
XSP24Jan22P490.00PUT490.00$12.13 / 61$15.08 / 61006.911688%-0.763650-0.1098200.0172340.384532-0.260116
XSP24Jan22C489.00CALL489.00$1.89$0.99 / 542$1.12 / 592019.866210%0.253454-0.1146600.0178940.3992680.080914
XSP24Jan22P489.00PUT489.00$11.16$11.30 / 61$14.24 / 610147.396939%-0.746546-0.1140570.0178940.399268-0.254007
XSP24Jan22P488.00PUT488.00$10.51 / 61$13.43 / 61007.796016%-0.728777-0.1181130.0185260.413370-0.247693
XSP24Jan22C487.00CALL487.00$1.41 / 357$1.55 / 4070010.064814%0.289631-0.1225560.0191250.4267260.092370
XSP24Jan22P487.00PUT487.00$9.76 / 10$12.65 / 61008.145460%-0.710369-0.1219560.0191250.426726-0.241182
XSP24Jan22C486.00CALL486.00$1.67 / 323$1.81 / 3730010.180987%0.308645-0.1261510.0196850.4392240.098381
XSP24Jan22P486.00PUT486.00$9.10 / 10$11.88 / 10008.496764%-0.691355-0.1255520.0196850.439224-0.234486
XSP24Jan22C485.00CALL485.00$2.29$1.97 / 289$2.12 / 3390210.339255%0.328228-0.1294700.0202010.4507560.104564
XSP24Jan22P485.00PUT485.00$22.75$8.48 / 10$11.10 / 10018.763375%-0.671772-0.1288720.0202010.450756-0.227617
XSP24Jan22C484.00CALL484.00$2.31 / 255$2.46 / 2550010.505275%0.348335-0.1324830.0206700.4612200.110906
XSP24Jan22P484.00PUT484.00$7.91 / 10$10.35 / 10009.024977%-0.651665-0.1318860.0206700.461220-0.220590
XSP24Jan22C483.00CALL483.00$4.71$2.69 / 221$2.85 / 22101510.704658%0.368922-0.1351620.0210870.4705210.117391
XSP24Jan22P483.00PUT483.00$7.37 / 10$9.65 / 10009.283252%-0.631078-0.1345660.0210870.470521-0.213421
XSP24Jan22C482.00CALL482.00$2.67 / 10$3.69 / 100010.887197%0.389935-0.1374820.0214480.4785680.124000
XSP24Jan22P482.00PUT482.00$6.88 / 10$9.00 / 10009.565514%-0.610065-0.1368880.0214480.478568-0.206126
XSP24Jan22C481.00CALL481.00$3.58 / 187$3.74 / 1870011.147762%0.411320-0.1394200.0217490.4852840.130717
XSP24Jan22P481.00PUT481.00$6.42 / 10$8.39 / 10009.835875%-0.588680-0.1388270.0217490.485284-0.198725
XSP24Jan22C480.00CALL480.00$6.40$4.08 / 170$4.25 / 17002111.393050%0.433016-0.1409570.0219870.4905980.137521
XSP24Jan22P480.00PUT480.00$6.84 / 136$7.01 / 1360010.143830%-0.566984-0.1403650.0219870.490598-0.191236
XSP24Jan22C479.00CALL479.00$6.55$4.63 / 153$4.79 / 15302011.659399%0.454963-0.1420750.0221600.4944550.144391
XSP24Jan22P479.00PUT479.00$5.83$5.61 / 10$7.30 / 1004810.397465%-0.545037-0.1414850.0221600.494455-0.183681
XSP24Jan22C478.00CALL478.00$5.21 / 153$5.38 / 1530011.945397%0.477094-0.1427630.0222650.4968090.151307
XSP24Jan22P478.00PUT478.00$6.10$5.97 / 153$6.14 / 15302010.725107%-0.522906-0.1421730.0222650.496809-0.176080
XSP24Jan22C477.00CALL477.00$5.82 / 153$5.99 / 1530012.225631%0.499343-0.1430100.0223020.4976290.158246
XSP24Jan22P477.00PUT477.00$5.58 / 153$5.75 / 1530011.009203%-0.500657-0.1424220.0223020.497629-0.168456
XSP24Jan22C476.00CALL476.00$6.47 / 153$6.64 / 1530012.533307%0.521640-0.1428130.0222690.4968970.165186
XSP24Jan22P476.00PUT476.00$5.23 / 153$5.40 / 1530011.314811%-0.478360-0.1422260.0222690.496897-0.160832
XSP24Jan22C475.00CALL475.00$7.14 / 136$7.31 / 1360012.831747%0.543916-0.1421700.0221670.4946110.172103
XSP24Jan22P475.00PUT475.00$4.90 / 170$5.07 / 1700011.606080%-0.456084-0.1415840.0221670.494611-0.153229
XSP24Jan22C474.00CALL474.00$6.85$7.84 / 136$8.01 / 1360113.145222%0.566102-0.1410840.0219950.4907830.178976
XSP24Jan22P474.00PUT474.00$16.50$4.60 / 170$4.77 / 17002011.907853%-0.433898-0.1405000.0219950.490783-0.145672
XSP24Jan22C473.00CALL473.00$7.68 / 10$9.61 / 100013.455380%0.588127-0.1395630.0217560.4854380.185781
XSP24Jan22P473.00PUT473.00$7.67$4.33 / 187$4.49 / 18704212.212851%-0.411873-0.1389800.0217560.485438-0.138182
XSP24Jan22C472.00CALL472.00$8.37 / 10$10.40 / 100013.767915%0.609924-0.1376190.0214500.4786170.192496
XSP24Jan22P472.00PUT472.00$4.07 / 204$4.23 / 2040012.507081%-0.390076-0.1370370.0214500.478617-0.130782
XSP24Jan22C471.00CALL471.00$9.09 / 10$11.21 / 100014.097791%0.631425-0.1352670.0210810.4703760.199100
XSP24Jan22P471.00PUT471.00$3.84 / 204$4.00 / 2040012.822696%-0.368575-0.1346870.0210810.470376-0.123493
XSP24Jan22C470.00CALL470.00$9.50$9.83 / 10$12.04 / 100614.433318%0.652567-0.1325270.0206510.4607800.205572
XSP24Jan22P470.00PUT470.00$3.73$3.62 / 221$3.77 / 22102213.113400%-0.347433-0.1319480.0206510.460780-0.116336
XSP24Jan22C469.00CALL469.00$6.65$10.58 / 10$12.87 / 100014.749816%0.673289-0.1294210.0201640.4499110.211892
XSP24Jan22P469.00PUT469.00$3.36$3.42 / 238$3.57 / 23801413.419772%-0.326711-0.1288430.0201640.449911-0.109331
XSP24Jan22C468.00CALL468.00$10.11$11.35 / 10$13.72 / 1002615.076106%0.693531-0.1259750.0196230.4378580.218041
XSP24Jan22P468.00PUT468.00$6.04$3.23 / 255$3.38 / 25508413.716620%-0.306469-0.1253980.0196230.437858-0.102497
XSP24Jan22C467.00CALL467.00$12.13 / 10$14.58 / 100015.397685%0.713241-0.1222190.0190350.4247240.224002
XSP24Jan22P467.00PUT467.00$3.05 / 272$3.20 / 2720014.003558%-0.286759-0.1216430.0190350.424724-0.095851
XSP24Jan22C466.00CALL466.00$12.93 / 10$15.45 / 100015.726266%0.732369-0.1181830.0184030.4106160.229761
XSP24Jan22P466.00PUT466.00$2.89 / 289$3.03 / 2890014.298795%-0.267631-0.1176080.0184030.410616-0.089408
XSP24Jan22C465.00CALL465.00$13.18$13.74 / 71$16.33 / 100616.055701%0.750871-0.1139010.0177320.3956510.235301
XSP24Jan22C464.00CALL464.00$14.58 / 61$17.22 / 100016.407270%0.768707-0.1094070.0170280.3799500.240611
XSP24Jan22P464.00PUT464.00$2.59 / 323$2.73 / 3730014.874160%-0.231293-0.1088350.0170280.379950-0.077187
XSP24Jan22C463.00CALL463.00$15.44 / 61$18.11 / 100016.762930%0.785843-0.1047380.0162970.3636380.245681
XSP24Jan22P463.00PUT463.00$3.15$2.45 / 340$2.59 / 39004315.150941%-0.214157-0.1041670.0162970.363638-0.071433
XSP24Jan22C462.00CALL462.00$16.30 / 61$19.01 / 100017.109665%0.802252-0.0999290.0155440.3468410.250501
XSP24Jan22P462.00PUT462.00$2.33 / 374$2.46 / 4240015.440646%-0.197748-0.0993590.0155440.346841-0.065928
XSP24Jan22C461.00CALL461.00$17.17 / 61$19.92 / 100017.467607%0.817909-0.0950170.0147760.3296870.255064
XSP24Jan22P461.00PUT461.00$2.21 / 391$2.34 / 4410015.719513%-0.182091-0.0944490.0147760.329687-0.060679
XSP24Jan22C460.00CALL460.00$18.05 / 61$20.83 / 100017.818491%0.832799-0.0900380.0139960.3123010.259367
XSP24Jan22P460.00PUT460.00$4.40$2.09 / 508$2.22 / 45802115.978593%-0.167201-0.0894710.0139960.312301-0.055692
XSP24Jan22C459.00CALL459.00$18.94 / 61$21.75 / 100018.179553%0.846911-0.0850270.0132120.2948040.263404
XSP24Jan22P459.00PUT459.00$2.39$1.99 / 425$2.11 / 475035416.257093%-0.153089-0.0844610.0132120.294804-0.050969
XSP24Jan22C458.00CALL458.00$23.71$19.84 / 61$22.67 / 100118.542353%0.860237-0.0800180.0124280.2773160.267176
XSP24Jan22P458.00PUT458.00$1.89 / 425$2.01 / 5310016.531469%-0.139763-0.0794540.0124280.277316-0.046513
XSP24Jan22C457.00CALL457.00$20.74 / 61$23.58 / 610018.869978%0.872779-0.0750430.0116500.2599480.270683
XSP24Jan22P457.00PUT457.00$7.58$1.80 / 442$1.92 / 6670516.817036%-0.127221-0.0744800.0116500.259948-0.042321
XSP24Jan22C456.00CALL456.00$21.64 / 61$24.50 / 610019.198669%0.884540-0.0701330.0108820.2428060.273926
XSP24Jan22P456.00PUT456.00$1.71 / 459$1.83 / 6840017.082114%-0.115460-0.0695700.0108820.242806-0.038394
XSP24Jan22C455.00CALL455.00$22.55 / 61$25.41 / 610019.510394%0.895530-0.0653140.0101280.2259860.276909
XSP24Jan22P455.00PUT455.00$1.78$1.31 / 10$2.02 / 1002217.278605%-0.104470-0.0647530.0101280.225986-0.034725
XSP24Jan22C454.00CALL454.00$23.47 / 61$26.34 / 610019.859019%0.905764-0.0606130.0093930.2095780.279637
XSP24Jan22P454.00PUT454.00$1.55 / 493$1.66 / 7180017.611686%-0.094236-0.0600530.0093930.209578-0.031312
XSP24Jan22C453.00CALL453.00$28.32$24.39 / 61$27.26 / 610120.175831%0.915258-0.0560520.0086790.1936600.282117
XSP24Jan22P453.00PUT453.00$1.35$1.47 / 610$1.58 / 5100117.859432%-0.084742-0.0554930.0086790.193660-0.028147
XSP24Jan22C452.00CALL452.00$25.32 / 61$28.19 / 610020.510724%0.924035-0.0516500.0079910.1783010.284356
XSP24Jan22P452.00PUT452.00$1.40 / 727$1.51 / 6520018.123738%-0.075965-0.0510930.0079910.178301-0.025223
XSP24Jan22C451.00CALL451.00$26.25 / 61$29.13 / 610020.853546%0.932119-0.0474260.0073300.1635600.286363
XSP24Jan22P451.00PUT451.00$1.99$1.34 / 544$1.44 / 54405118.393073%-0.067881-0.0468700.0073300.163560-0.022531
XSP24Jan22C450.00CALL450.00$27.18 / 61$30.07 / 610021.182840%0.939538-0.0433930.0066990.1494850.288148
XSP24Jan22P450.00PUT450.00$1.44$1.28 / 561$1.38 / 76101118.665439%-0.060462-0.0428380.0066990.149485-0.020062
XSP24Jan22C449.00CALL449.00$28.12 / 61$31.01 / 610021.518431%0.946321-0.0395610.0061000.1361160.289719
XSP24Jan22P449.00PUT449.00$1.22 / 561$1.32 / 7610018.926468%-0.053679-0.0390080.0061000.136116-0.017806
XSP24Jan22C448.00CALL448.00$29.06 / 61$31.95 / 610021.846473%0.952500-0.0359400.0055340.1234810.291089
XSP24Jan22P448.00PUT448.00$1.08$1.16 / 678$1.26 / 6780119.170524%-0.047500-0.0353870.0055340.123481-0.015751
XSP24Jan22C447.00CALL447.00$30.01 / 61$32.90 / 610022.196683%0.958107-0.0325340.0050010.1115980.292267
XSP24Jan22P447.00PUT447.00$1.11 / 617$1.21 / 9430019.444496%-0.041893-0.0319830.0050010.111598-0.013887
XSP24Jan22C446.00CALL446.00$30.95 / 61$33.85 / 610022.520390%0.963177-0.0293460.0045030.1004780.293267
XSP24Jan22P446.00PUT446.00$1.06 / 740$1.15 / 6410019.682088%-0.036823-0.0287960.0045030.100478-0.012203
XSP24Jan22C445.00CALL445.00$31.91 / 61$34.80 / 610022.874105%0.967743-0.0263770.0040390.0901220.294098
XSP24Jan22P445.00PUT445.00$1.01 / 952$1.11 / 9570019.953512%-0.032257-0.0258290.0040390.090122-0.010687
XSP24Jan22C444.00CALL444.00$32.86 / 61$35.76 / 610023.217881%0.971840-0.0236260.0036090.0805240.294773
XSP24Jan22P444.00PUT444.00$0.97 / 861$1.06 / 7690020.212538%-0.028160-0.0230780.0036090.080524-0.009327
XSP24Jan22C443.00CALL443.00$33.82 / 61$36.72 / 610023.579184%0.975503-0.0210880.0032120.0716710.295304
XSP24Jan22P443.00PUT443.00$0.93 / 770$1.02 / 8880020.482999%-0.024497-0.0205420.0032120.071671-0.008112
XSP24Jan22C442.00CALL442.00$34.78 / 61$37.68 / 610023.927271%0.978763-0.0187570.0028480.0635440.295700
XSP24Jan22P442.00PUT442.00$0.89 / 872$0.98 / 9880020.747657%-0.021237-0.0182130.0028480.063544-0.007030
XSP24Jan22C441.00CALL441.00$35.74 / 61$38.64 / 610024.269994%0.981655-0.0166280.0025150.0561190.295974
XSP24Jan22P441.00PUT441.00$0.85 / 994$0.94 / 1,0040020.995889%-0.018345-0.0160850.0025150.056119-0.006071
XSP24Jan22C440.00CALL440.00$36.70 / 61$39.60 / 610024.604983%0.984210-0.0146920.0022120.0493670.296136
XSP24Jan22P440.00PUT440.00$0.98$0.82 / 776$0.90 / 9260821.261550%-0.015790-0.0141500.0022120.049367-0.005225
XSP24Jan22C439.00CALL439.00$37.67 / 61$40.57 / 610024.978385%0.986458-0.0129390.0019390.0432550.296196
XSP24Jan22P439.00PUT439.00$1.11$0.78 / 1,109$0.87 / 1,1460321.516576%-0.013542-0.0123980.0019390.043255-0.004480
XSP24Jan22C438.00CALL438.00$38.63 / 61$41.53 / 610025.299298%0.988429-0.0113600.0016920.0377490.296164
XSP24Jan22P438.00PUT438.00$0.75 / 1,107$0.83 / 8390021.762193%-0.011571-0.0108200.0016920.037749-0.003827
XSP24Jan22C437.00CALL437.00$39.60 / 61$42.50 / 610025.660582%0.990149-0.0099440.0014710.0328120.296049
XSP24Jan22P437.00PUT437.00$0.73 / 698$0.80 / 8550022.057493%-0.009851-0.0094050.0014710.032812-0.003257
XSP24Jan22C436.00CALL436.00$40.57 / 61$43.47 / 610026.016129%0.991645-0.0086800.0012730.0284050.295859
XSP24Jan22P436.00PUT436.00$0.70 / 705$0.77 / 8530022.313138%-0.008355-0.0081420.0012730.028405-0.002762
XSP24Jan22C435.00CALL435.00$41.55 / 61$44.45 / 610026.416412%0.992940-0.0075560.0010980.0244910.295603
XSP24Jan22P435.00PUT435.00$1.64$0.67 / 1,037$0.75 / 1,2750522.593661%-0.007060-0.0070200.0010980.024491-0.002333
XSP24Jan22C434.00CALL434.00$42.52 / 61$45.42 / 610026.761478%0.994057-0.0065630.0009420.0210290.295287
XSP24Jan22P434.00PUT434.00$1.56$0.65 / 719$0.72 / 9710222.863957%-0.005943-0.0060280.0009420.021029-0.001964
XSP24Jan22C433.00CALL433.00$43.50 / 61$46.40 / 610027.153306%0.995017-0.0056890.0008060.0179830.294920
XSP24Jan22P433.00PUT433.00$0.62 / 1,253$0.70 / 1,2920023.128882%-0.004983-0.0051550.0008060.017983-0.001646
XSP24Jan22C432.00CALL432.00$44.48 / 61$47.37 / 610027.514061%0.995837-0.0049220.0006860.0153140.294506
XSP24Jan22P432.00PUT432.00$0.60 / 1,051$0.68 / 1,4920023.421214%-0.004163-0.0043900.0006860.015314-0.001375
XSP24Jan22C431.00CALL431.00$45.45 / 61$48.35 / 610027.869179%0.996537-0.0042540.0005820.0129870.294053
XSP24Jan22P431.00PUT431.00$3.25$0.58 / 1,048$0.65 / 7610223.666277%-0.003463-0.0037230.0005820.012987-0.001144
XSP24Jan22C430.00CALL430.00$46.43 / 61$49.33 / 610028.252720%0.997130-0.0036740.0004920.0109670.293564
XSP24Jan22P430.00PUT430.00$0.57$0.56 / 1,167$0.63 / 77701023.944310%-0.002870-0.0031440.0004920.010967-0.000948
XSP24Jan22C429.00CALL429.00$47.42 / 61$50.31 / 610028.656201%0.997631-0.0031720.0004130.0092220.293044
XSP24Jan22P429.00PUT429.00$0.90$0.54 / 1,267$0.61 / 7770424.214386%-0.002369-0.0026440.0004130.009222-0.000782
XSP24Jan22C428.00CALL428.00$48.40 / 61$51.29 / 610029.028122%0.998052-0.0027410.0003460.0077220.292499
XSP24Jan22P428.00PUT428.00$0.85$0.53 / 748$0.60 / 1,50605124.563692%-0.001948-0.0022140.0003460.007722-0.000643
XSP24Jan22C427.00CALL427.00$49.38 / 61$52.27 / 610029.396436%0.998405-0.0023720.0002890.0064380.291930
XSP24Jan22P427.00PUT427.00$0.51 / 1,183$0.58 / 1,3190024.818366%-0.001595-0.0018460.0002890.006438-0.000526
XSP24Jan22C426.00CALL426.00$50.37 / 61$53.25 / 610029.791159%0.998699-0.0020570.0002400.0053440.291343
XSP24Jan22P426.00PUT426.00$0.61$0.49 / 1,511$0.56 / 7920225.068626%-0.001301-0.0015320.0002400.005344-0.000429
XSP24Jan22C425.00CALL425.00$51.35 / 61$54.24 / 610030.183243%0.998944-0.0017900.0001980.0044170.290738
XSP24Jan22P425.00PUT425.00$0.48 / 1,182$0.55 / 1,4190025.403530%-0.001056-0.0012660.0001980.004417-0.000349
XSP24Jan22C424.00CALL424.00$52.34 / 61$55.22 / 610030.572668%0.999146-0.0015650.0001630.0036350.290120
XSP24Jan22P424.00PUT424.00$0.47 / 883$0.53 / 9070025.686830%-0.000854-0.0010420.0001630.003635-0.000282
XSP24Jan22C423.00CALL423.00$53.32 / 61$56.21 / 610030.959415%0.999312-0.0013750.0001330.0029780.289490
XSP24Jan22P423.00PUT423.00$0.45 / 1,542$0.52 / 1,3350025.964388%-0.000688-0.0008540.0001330.002978-0.000227
XSP24Jan22C422.00CALL422.00$54.31 / 61$57.19 / 610031.343465%0.999448-0.0012170.0001090.0024290.288850
XSP24Jan22P422.00PUT422.00$0.44 / 1,299$0.51 / 1,5350026.286765%-0.000552-0.0006960.0001090.002429-0.000182
XSP24Jan22C420.00CALL420.00$56.29 / 61$59.16 / 610032.135986%0.999650-0.0009750.0000710.0015940.287547
XSP24Jan22P420.00PUT420.00$0.93$0.42 / 1,094$0.48 / 9050726.866713%-0.000350-0.0004570.0000710.001594-0.000116
XSP24Jan22C415.00CALL415.00$61.24 / 61$64.10 / 610034.135475%0.999896-0.0006590.0000230.0005140.284203
XSP24Jan22P415.00PUT415.00$0.45$0.37 / 1,332$0.43 / 1,1630228.378295%-0.000104-0.0001470.0000230.000514-0.000034
XSP24Jan22C410.00CALL410.00$66.20 / 61$69.05 / 610036.166369%0.999972-0.0005480.0000070.0001470.280804
XSP24Jan22P410.00PUT410.00$1.51$0.33 / 1,333$0.39 / 1,2350129.920149%-0.000028-0.0000420.0000070.000147-0.000009
XSP24Jan22C405.00CALL405.00$71.17 / 61$74.01 / 610038.244789%0.999993-0.0005100.0000020.0000370.277387
XSP24Jan22P405.00PUT405.00$0.35$0.30 / 1,049$0.36 / 1,7690031.532056%-0.000007-0.0000110.0000020.000037-0.000002
XSP24Jan22C400.00CALL400.00$76.15 / 61$78.97 / 610040.345107%0.999999-0.0004960.0000010.0000080.273964
XSP24Jan22P400.00PUT400.00$0.27$0.27 / 1,265$0.32 / 1,0890532.992240%-0.000001-0.0000020.0000010.0000080.000000