XSP.IN Option Chain

End of day data from January 3, 2022 for XSP.IN options expired on January 24, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP24Jan22P400.00PUT400.00$0.27$0.16 / 1,657$0.20 / 1,6570533.716220%-0.0000010.0000000.0000010.0000010.000000
XSP24Jan22P405.00PUT405.00$0.35$0.19 / 1,150$0.22 / 1,0500032.286819%-0.000001-0.0000010.0000010.0000040.000000
XSP24Jan22P410.00PUT410.00$1.51$0.21 / 1,657$0.25 / 1,6570130.761730%-0.000003-0.0000060.0000010.000019-0.000001
XSP24Jan22P415.00PUT415.00$0.45$0.24 / 1,624$0.28 / 1,4330229.250158%-0.000016-0.0000270.0000040.000084-0.000005
XSP24Jan22P540.00PUT540.00$59.44 / 52$61.85 / 520024.957906%-0.999620-0.0000380.0000820.001624-0.325364
XSP24Jan22P420.00PUT420.00$0.37$0.28 / 1,116$0.32 / 1,5915727.804579%-0.000069-0.0001060.0000170.000328-0.000020
XSP24Jan22P422.00PUT422.00$0.29 / 1,591$0.33 / 1,0160027.104773%-0.000118-0.0001770.0000280.000545-0.000034
XSP24Jan22P423.00PUT423.00$0.30 / 1,591$0.34 / 1,3160026.822767%-0.000154-0.0002260.0000350.000698-0.000045
XSP24Jan22P424.00PUT424.00$0.31 / 1,516$0.35 / 1,5910026.534914%-0.000199-0.0002880.0000450.000888-0.000058
XSP24Jan22C400.00CALL400.00$78.27 / 52$80.74 / 520030.766311%1.000000-0.0003620.0000010.0000010.241091
XSP24Jan22P425.00PUT425.00$0.32 / 1,099$0.36 / 1,5580026.242956%-0.000256-0.0003640.0000570.001125-0.000075
XSP24Jan22C405.00CALL405.00$73.29 / 52$75.77 / 520029.599499%0.999999-0.0003670.0000010.0000040.244105
XSP24Jan22C410.00CALL410.00$68.31 / 52$70.80 / 520028.433624%0.999997-0.0003770.0000010.0000190.247117
XSP24Jan22C415.00CALL415.00$63.93 / 10$65.25 / 100023.983212%0.999984-0.0004020.0000040.0000840.250127
XSP24Jan22P426.00PUT426.00$0.61$0.33 / 999$0.37 / 1,5580225.941530%-0.000328-0.0004590.0000720.001417-0.000096
XSP24Jan22C420.00CALL420.00$58.97 / 10$60.29 / 100023.631518%0.999931-0.0004860.0000170.0003280.253126
XSP24Jan22C540.00CALL540.00$0.02 / 1,6570017.570597%0.000380-0.0005260.0000820.0016240.000109
XSP24Jan22C422.00CALL422.00$56.99 / 10$58.30 / 100023.308563%0.999882-0.0005580.0000280.0005450.254317
XSP24Jan22P427.00PUT427.00$0.34 / 999$0.38 / 1,5580025.636776%-0.000419-0.0005750.0000900.001776-0.000122
XSP24Jan22C423.00CALL423.00$56.00 / 10$57.31 / 100023.190102%0.999846-0.0006080.0000350.0006980.254909
XSP24Jan22C424.00CALL424.00$55.01 / 10$56.31 / 100023.049358%0.999801-0.0006710.0000450.0008880.255499
XSP24Jan22P428.00PUT428.00$0.85$0.35 / 1,099$0.39 / 1,55805125.328843%-0.000532-0.0007180.0001120.002215-0.000155
XSP24Jan22C425.00CALL425.00$54.02 / 10$55.32 / 100014.605108%0.999744-0.0007490.0000570.0011250.256085
XSP24Jan22P535.00PUT535.00$54.42 / 52$56.84 / 520023.140688%-0.999036-0.0007600.0001940.003835-0.322183
XSP24Jan22C426.00CALL426.00$53.03 / 10$54.33 / 100016.882445%0.999672-0.0008440.0000720.0014170.256666
XSP24Jan22P429.00PUT429.00$0.90$0.36 / 1,182$0.40 / 1,5240425.013194%-0.000672-0.0008910.0001390.002749-0.000196
XSP24Jan22C427.00CALL427.00$52.04 / 10$53.34 / 100017.618711%0.999581-0.0009610.0000900.0017760.257243
XSP24Jan22P430.00PUT430.00$0.57$0.37 / 1,382$0.41 / 1,28201024.695353%-0.000845-0.0011000.0001720.003395-0.000247
XSP24Jan22C428.00CALL428.00$51.05 / 10$52.35 / 100018.010346%0.999468-0.0011050.0001120.0022150.257812
XSP24Jan22C535.00CALL535.00$0.02 / 1,6570016.332218%0.000964-0.0012430.0001940.0038350.000276
XSP24Jan22C429.00CALL429.00$50.06 / 10$51.36 / 100018.235760%0.999328-0.0012780.0001390.0027490.258374
XSP24Jan22P431.00PUT431.00$3.25$0.38 / 1,524$0.42 / 7820224.372363%-0.001057-0.0013520.0002110.004172-0.000309
XSP24Jan22C430.00CALL430.00$49.07 / 10$50.37 / 100018.353218%0.999155-0.0014890.0001720.0033950.258926
XSP24Jan22P432.00PUT432.00$0.51$0.39 / 1,491$0.44 / 1,4917024.096580%-0.001317-0.0016530.0002580.005102-0.000385
XSP24Jan22C431.00CALL431.00$48.09 / 10$49.38 / 100018.580943%0.998943-0.0017410.0002110.0041720.259467
XSP24Jan22P433.00PUT433.00$0.53$0.41 / 865$0.45 / 1,3654023.814346%-0.001633-0.0020120.0003140.006210-0.000477
XSP24Jan22C432.00CALL432.00$47.10 / 10$48.39 / 100018.555606%0.998683-0.0020440.0002580.0051020.259994
XSP24Jan22P530.00PUT530.00$49.43 / 52$51.84 / 520021.548546%-0.997693-0.0022760.0004300.008500-0.318785
XSP24Jan22C433.00CALL433.00$46.11 / 10$47.40 / 100018.493046%0.998367-0.0024030.0003140.0062100.260504
XSP24Jan22P434.00PUT434.00$0.54$0.42 / 1,491$0.47 / 1,4911223.524512%-0.002016-0.0024370.0003800.007522-0.000589
XSP24Jan22C530.00CALL530.00$0.02 / 1,2500015.069913%0.002307-0.0027560.0004300.0085000.000660
XSP24Jan22C434.00CALL434.00$45.13 / 10$46.41 / 100018.523956%0.997984-0.0028290.0003800.0075220.260995
XSP24Jan22P435.00PUT435.00$1.64$0.44 / 748$0.48 / 1,4580523.227340%-0.002478-0.0029380.0004590.009068-0.000724
XSP24Jan22C435.00CALL435.00$44.15 / 10$45.42 / 100018.505546%0.997522-0.0033310.0004590.0090680.261463
XSP24Jan22P436.00PUT436.00$0.45 / 1,448$0.50 / 1,4580022.923374%-0.003033-0.0035240.0005500.010880-0.000886
XSP24Jan22C436.00CALL436.00$43.17 / 10$44.44 / 100018.552735%0.996967-0.0039190.0005500.0108800.261903
XSP24Jan22P437.00PUT437.00$0.47 / 1,048$0.51 / 7480022.610455%-0.003694-0.0042090.0006570.012992-0.001080
XSP24Jan22C437.00CALL437.00$42.19 / 10$43.45 / 100018.455768%0.996306-0.0046040.0006570.0129920.262312
XSP24Jan22P438.00PUT438.00$0.49 / 731$0.53 / 1,0310022.340215%-0.004481-0.0050020.0007810.015442-0.001310
XSP24Jan22P525.00PUT525.00$44.45 / 52$46.86 / 520020.075847%-0.994796-0.0052450.0008920.017644-0.314944
XSP24Jan22C438.00CALL438.00$41.21 / 10$42.47 / 100018.414875%0.995519-0.0053980.0007810.0154420.262685
XSP24Jan22C525.00CALL525.00$0.03 / 1,6570014.399587%0.005204-0.0057200.0008920.0176440.001488
XSP24Jan22P439.00PUT439.00$1.11$0.51 / 731$0.55 / 1,0310322.057176%-0.005412-0.0059180.0009240.018270-0.001582
XSP24Jan22C439.00CALL439.00$40.23 / 10$41.49 / 100018.341609%0.994588-0.0063150.0009240.0182700.263015
XSP24Jan22P440.00PUT440.00$0.98$0.53 / 714$0.57 / 8140821.764400%-0.006507-0.0069700.0010880.021515-0.001903
XSP24Jan22C440.00CALL440.00$39.26 / 10$40.50 / 100018.237400%0.993493-0.0073670.0010880.0215150.263297
XSP24Jan22P441.00PUT441.00$0.55 / 914$0.60 / 1,3920021.507389%-0.007792-0.0081700.0012760.025222-0.002279
XSP24Jan22C441.00CALL441.00$38.28 / 10$39.53 / 100018.171678%0.992208-0.0085690.0012760.0252220.263524
XSP24Jan22P442.00PUT442.00$0.57 / 1,359$0.62 / 1,1970021.196165%-0.009291-0.0095340.0014880.029432-0.002718
XSP24Jan22C442.00CALL442.00$37.31 / 10$38.55 / 100018.070017%0.990709-0.0099340.0014880.0294320.263688
XSP24Jan22P520.00PUT520.00$39.43 / 52$41.85 / 520018.169031%-0.988950-0.0106310.0017320.034239-0.310262
XSP24Jan22P443.00PUT443.00$0.60 / 697$0.65 / 1,3590020.951563%-0.011032-0.0110750.0017290.034191-0.003228
XSP24Jan22C520.00CALL520.00$0.04$0.03 / 1,6570013.044363%0.011050-0.0111010.0017320.0342390.003157
XSP24Jan22C443.00CALL443.00$36.34 / 10$37.57 / 100017.945630%0.988968-0.0114760.0017290.0341910.263780
XSP24Jan22P444.00PUT444.00$0.62 / 1,326$0.67 / 6800020.627245%-0.013046-0.0128080.0020000.039541-0.003818
XSP24Jan22C444.00CALL444.00$35.37 / 10$36.60 / 100017.847243%0.986954-0.0132100.0020000.0395410.263793
XSP24Jan22P445.00PUT445.00$0.83$0.65 / 1,292$0.70 / 7631020.360531%-0.015364-0.0147460.0023020.045524-0.004498
XSP24Jan22C445.00CALL445.00$34.41 / 10$35.62 / 100017.720457%0.984636-0.0151490.0023020.0455240.263716
XSP24Jan22P446.00PUT446.00$0.68 / 1,163$0.74 / 1,2920020.110817%-0.018021-0.0169020.0026390.052181-0.005277
XSP24Jan22C446.00CALL446.00$33.44 / 10$34.65 / 100017.566247%0.981979-0.0173060.0026390.0521810.263540
XSP24Jan22P447.00PUT447.00$0.71 / 1,481$0.77 / 1,1460019.821504%-0.021052-0.0192890.0030120.059549-0.006166
XSP24Jan22P515.00PUT515.00$34.44 / 52$36.86 / 520016.482581%-0.977924-0.0196320.0031350.061988-0.304104
XSP24Jan22C447.00CALL447.00$32.48 / 10$33.68 / 100017.436373%0.978948-0.0196930.0030120.0595490.263253
XSP24Jan22C515.00CALL515.00$0.04 / 1,6570012.058016%0.022076-0.0200980.0031350.0619880.006300
XSP24Jan22P448.00PUT448.00$1.08$0.75 / 1,029$0.81 / 1,2260119.580074%-0.024497-0.0219160.0034220.067661-0.007177
XSP24Jan22C448.00CALL448.00$31.52 / 10$32.72 / 100017.318500%0.975503-0.0223210.0034220.0676610.262845
XSP24Jan22P449.00PUT449.00$0.79 / 829$0.84 / 6290019.294567%-0.028393-0.0247930.0038710.076544-0.008320
XSP24Jan22C449.00CALL449.00$30.56 / 10$31.75 / 100017.135656%0.971607-0.0251990.0038710.0765440.262304
XSP24Jan22P450.00PUT450.00$1.44$0.83 / 912$0.89 / 1,19301119.053142%-0.032781-0.0279270.0043600.086220-0.009609
XSP24Jan22C450.00CALL450.00$29.61 / 10$30.79 / 100017.001559%0.967219-0.0283340.0043600.0862200.261619
XSP24Jan22P451.00PUT451.00$1.99$0.87 / 1,364$0.93 / 89505118.769129%-0.037702-0.0313220.0048910.096704-0.011055
XSP24Jan22C451.00CALL451.00$28.66 / 10$29.83 / 100016.843232%0.962298-0.0317300.0048910.0967040.260776
XSP24Jan22P510.00PUT510.00$29.46 / 52$31.87 / 520014.766386%-0.958536-0.0334160.0052840.104482-0.295572
XSP24Jan22C510.00CALL510.00$0.02 / 950$0.05 / 1,4500010.430969%0.041464-0.0338770.0052840.1044820.011819
XSP24Jan22P452.00PUT452.00$0.92 / 878$0.98 / 1,0780018.520194%-0.043197-0.0349810.0054620.108001-0.012670
XSP24Jan22C452.00CALL452.00$27.71 / 10$28.87 / 100016.659230%0.956803-0.0353900.0054620.1080010.259763
XSP24Jan22P453.00PUT453.00$1.35$0.97 / 761$1.03 / 8610118.256558%-0.049308-0.0389020.0060740.120109-0.014466
XSP24Jan22C453.00CALL453.00$28.32$26.77 / 10$27.92 / 100116.512295%0.950692-0.0393120.0060740.1201090.258570
XSP24Jan22P454.00PUT454.00$1.02 / 1,247$1.08 / 5440017.976824%-0.056074-0.0430810.0067270.133013-0.016456
XSP24Jan22C454.00CALL454.00$25.83 / 10$26.97 / 100016.338759%0.943926-0.0434910.0067270.1330130.257182
XSP24Jan22P455.00PUT455.00$1.78$1.08 / 727$1.14 / 62702217.728600%-0.063534-0.0475100.0074180.146689-0.018652
XSP24Jan22C455.00CALL455.00$24.89 / 10$26.02 / 100016.139170%0.936466-0.0479210.0074180.1466890.255589
XSP24Jan22P456.00PUT456.00$1.14 / 610$1.20 / 5100017.458226%-0.071727-0.0521770.0081470.161102-0.021064
XSP24Jan22C456.00CALL456.00$23.96 / 10$25.08 / 100015.967675%0.928273-0.0525890.0081470.1611020.253780
XSP24Jan22P505.00PUT505.00$24.51 / 52$26.92 / 520013.224925%-0.926820-0.0525920.0082730.163597-0.283546
XSP24Jan22C505.00CALL505.00$0.04 / 1,657$0.08 / 1,550009.613535%0.073180-0.0530480.0082730.1635970.020831
XSP24Jan22P457.00PUT457.00$7.58$1.21 / 493$1.27 / 5930517.215748%-0.080685-0.0570660.0089110.176202-0.023703
XSP24Jan22C457.00CALL457.00$23.03 / 10$24.14 / 100015.769736%0.919315-0.0574790.0089110.1762020.251744
XSP24Jan22P458.00PUT458.00$1.28 / 476$1.34 / 4760016.951576%-0.090442-0.0621590.0097060.191928-0.026579
XSP24Jan22C458.00CALL458.00$23.71$22.11 / 10$23.20 / 100115.572086%0.909558-0.0625730.0097060.1919280.249471
XSP24Jan22P459.00PUT459.00$2.39$1.35 / 559$1.42 / 659035416.685940%-0.101024-0.0674300.0105300.208209-0.029699
XSP24Jan22C459.00CALL459.00$21.19 / 10$22.27 / 100015.365867%0.898976-0.0678450.0105300.2082090.246953
XSP24Jan22P460.00PUT460.00$4.40$1.43 / 542$1.50 / 54202116.421122%-0.112456-0.0728530.0113770.224960-0.033073
XSP24Jan22C460.00CALL460.00$20.28 / 10$21.34 / 100015.157683%0.887544-0.0732690.0113770.2249600.244182
XSP24Jan22P500.00PUT500.00$20.15 / 10$21.45 / 100011.719806%-0.878652-0.0765430.0120070.237428-0.266878
XSP24Jan22C500.00CALL500.00$0.11 / 1,524$0.16 / 1,524009.101903%0.121348-0.0769950.0120070.2374280.034486
XSP24Jan22P461.00PUT461.00$1.52 / 425$1.59 / 7250016.167513%-0.124755-0.0783970.0122430.242082-0.036704
XSP24Jan22C461.00CALL461.00$19.38 / 10$20.42 / 100014.959878%0.875245-0.0788130.0122430.2420820.241153
XSP24Jan22P462.00PUT462.00$1.61 / 408$1.68 / 4080015.895297%-0.137936-0.0840250.0131220.259469-0.040598
XSP24Jan22C462.00CALL462.00$18.48 / 10$19.50 / 100014.737215%0.862064-0.0844430.0131220.2594690.237862
XSP24Jan22P463.00PUT463.00$3.15$1.71 / 391$1.78 / 39104315.631177%-0.152004-0.0897020.0140090.277004-0.044758
XSP24Jan22C463.00CALL463.00$17.57 / 10$18.57 / 100014.448648%0.847996-0.0901200.0140090.2770040.234305
XSP24Jan22P464.00PUT464.00$1.81 / 474$1.89 / 5740015.358113%-0.166960-0.0953840.0148960.294559-0.049183
XSP24Jan22C464.00CALL464.00$16.70 / 10$17.69 / 100014.294135%0.833040-0.0958040.0148960.2945590.230482
XSP24Jan22P465.00PUT465.00$2.58$1.92 / 557$2.00 / 35731115.076578%-0.182799-0.1010300.0157790.312002-0.053873
XSP24Jan22C465.00CALL465.00$13.18$15.83 / 10$16.79 / 100614.068431%0.817201-0.1014500.0157790.3120020.226395
XSP24Jan22P495.00PUT495.00$15.37 / 10$16.61 / 100010.431349%-0.810890-0.1028940.0161140.318639-0.244711
XSP24Jan22C495.00CALL495.00$0.76$0.31 / 646$0.36 / 1,146018.764226%0.189110-0.1033420.0161140.3186390.053639
XSP24Jan22P466.00PUT466.00$2.04 / 540$2.13 / 5400014.812421%-0.199507-0.1065940.0166480.329194-0.058825
XSP24Jan22C466.00CALL466.00$14.96 / 10$15.90 / 100013.830953%0.800493-0.1070150.0166480.3291940.222046
XSP24Jan22P467.00PUT467.00$2.17 / 523$2.26 / 5230014.536194%-0.217063-0.1120300.0174980.345992-0.064032
XSP24Jan22C467.00CALL467.00$14.10 / 10$15.02 / 100013.589608%0.782937-0.1124520.0174980.3459920.217442
XSP24Jan22P468.00PUT468.00$6.04$2.31 / 389$2.40 / 28908414.258555%-0.235440-0.1172910.0183200.362252-0.069488
XSP24Jan22C468.00CALL468.00$10.11$13.24 / 10$14.13 / 1002613.304461%0.764560-0.1177140.0183200.3622520.212589
XSP24Jan22P469.00PUT469.00$3.36$2.46 / 372$2.55 / 27201413.975467%-0.254603-0.1223310.0191080.377831-0.075182
XSP24Jan22C469.00CALL469.00$6.65$12.40 / 10$13.27 / 100013.057426%0.745397-0.1227550.0191080.3778310.207497
XSP24Jan22P491.00PUT491.00$11.82 / 10$12.95 / 10009.886587%-0.741963-0.1229680.0192420.380479-0.222885
XSP24Jan22C491.00CALL491.00$0.69$0.69 / 759$0.76 / 559668.712942%0.258037-0.1234120.0192420.3804790.073055
XSP24Jan22P470.00PUT470.00$3.73$2.63 / 255$2.72 / 35502213.713973%-0.274509-0.1271040.0198540.392586-0.081104
XSP24Jan22P490.00PUT490.00$11.00 / 10$12.09 / 10009.837361%-0.722797-0.1275120.0199490.394475-0.216895
XSP24Jan22C470.00CALL470.00$9.50$11.60 / 10$12.43 / 100612.852672%0.725491-0.1275290.0198540.3925860.202178
XSP24Jan22C490.00CALL490.00$1.04$0.85 / 508$0.92 / 508038.762438%0.277203-0.1279550.0199490.3944750.078441
XSP24Jan22P471.00PUT471.00$3.72$2.80 / 238$2.89 / 2382013.415210%-0.295109-0.1315660.0205520.406382-0.087238
XSP24Jan22P489.00PUT489.00$11.16$10.22 / 10$11.26 / 100149.830467%-0.702919-0.1317840.0206150.407626-0.210712
XSP24Jan22C471.00CALL471.00$10.77 / 10$11.58 / 100012.558203%0.704891-0.1319920.0205520.4063820.196646
XSP24Jan22C489.00CALL489.00$1.89$1.04 / 474$1.11 / 374018.824754%0.297081-0.1322260.0206150.4076260.084022
XSP24Jan22P472.00PUT472.00$2.99 / 221$3.08 / 2210013.133578%-0.316348-0.1356740.0211940.419090-0.093570
XSP24Jan22P488.00PUT488.00$9.47 / 10$10.45 / 10009.827825%-0.682371-0.1357410.0212310.419808-0.204346
XSP24Jan22C472.00CALL472.00$9.98 / 10$10.75 / 100012.300599%0.683652-0.1361010.0211940.4190900.190917
XSP24Jan22C488.00CALL488.00$1.49$1.26 / 523$1.35 / 523018.920145%0.317629-0.1361820.0212310.4198080.089785
XSP24Jan22P487.00PUT487.00$8.79 / 10$9.71 / 10009.937289%-0.661201-0.1393450.0217920.430900-0.197813
XSP24Jan22P473.00PUT473.00$7.67$3.19 / 204$3.29 / 20404212.848033%-0.338164-0.1393910.0217760.430588-0.100083
XSP24Jan22C487.00CALL487.00$1.53 / 289$1.61 / 289009.021539%0.338799-0.1397860.0217920.4309000.095715
XSP24Jan22C473.00CALL473.00$9.20 / 10$9.94 / 100012.039690%0.661836-0.1398180.0217760.4305880.185008
XSP24Jan22P486.00PUT486.00$8.11 / 10$8.97 / 10009.967915%-0.639464-0.1425600.0222920.440788-0.191129
XSP24Jan22P474.00PUT474.00$16.50$3.41 / 187$3.51 / 18702012.557623%-0.360490-0.1426800.0222910.440768-0.106755
XSP24Jan22C486.00CALL486.00$1.83 / 355$1.93 / 355009.153869%0.360536-0.1429990.0222920.4407880.101797
XSP24Jan22C474.00CALL474.00$6.85$8.44 / 10$9.15 / 100111.779160%0.639510-0.1431080.0222910.4407680.178937
XSP24Jan22P485.00PUT485.00$22.75$7.51 / 10$8.30 / 100110.105812%-0.617220-0.1453500.0227250.449366-0.184312
XSP24Jan22P475.00PUT475.00$3.66 / 170$3.76 / 1700012.289611%-0.383253-0.1455100.0227340.449532-0.113569
XSP24Jan22C485.00CALL485.00$2.29$2.19 / 221$2.28 / 221029.304871%0.382780-0.1457880.0227250.4493660.108011
XSP24Jan22C475.00CALL475.00$7.71 / 10$8.38 / 100011.532580%0.616747-0.1459390.0227340.4495320.172727
XSP24Jan22P484.00PUT484.00$6.95 / 10$7.67 / 100010.254840%-0.594536-0.1476860.0230880.456542-0.177380
XSP24Jan22P476.00PUT476.00$3.92 / 153$4.03 / 1530012.009397%-0.406377-0.1478540.0231010.456798-0.120500
XSP24Jan22C484.00CALL484.00$2.58 / 187$2.68 / 187009.463433%0.405464-0.1481230.0230880.4565420.114340
XSP24Jan22C476.00CALL476.00$5.95$7.00 / 10$7.63 / 103011.279408%0.593623-0.1482840.0231010.4567980.166398
XSP24Jan22P483.00PUT483.00$6.42 / 10$7.08 / 100010.406981%-0.571482-0.1495410.0233760.462233-0.170355
XSP24Jan22P477.00PUT477.00$4.85$4.21 / 153$4.32 / 1531011.733466%-0.429783-0.1496910.0233900.462499-0.127528
XSP24Jan22C483.00CALL483.00$4.71$3.03 / 170$3.13 / 1700159.657440%0.428518-0.1499770.0233760.4622330.120762
XSP24Jan22C477.00CALL477.00$5.10$6.55 / 119$6.67 / 11916011.026228%0.570217-0.1501220.0233900.4624990.159974
XSP24Jan22P482.00PUT482.00$6.17 / 119$6.28 / 1190010.560065%-0.548133-0.1508920.0235850.466372-0.163259
XSP24Jan22P478.00PUT478.00$6.10$4.53 / 136$4.64 / 13602011.469064%-0.453389-0.1510050.0235960.466585-0.134627
XSP24Jan22C482.00CALL482.00$3.51 / 153$3.62 / 153009.846296%0.451867-0.1513280.0235850.4663720.127256
XSP24Jan22C478.00CALL478.00$5.88 / 136$5.99 / 1360010.782169%0.546611-0.1514370.0235960.4665850.153477
XSP24Jan22P481.00PUT481.00$5.70 / 136$5.81 / 1360010.760241%-0.524567-0.1517240.0237130.468904-0.156114
XSP24Jan22P479.00PUT479.00$5.83$4.89 / 136$5.00 / 13604811.232217%-0.477112-0.1517830.0237190.469022-0.141774
XSP24Jan22P480.00PUT480.00$5.27 / 136$5.38 / 1360010.975993%-0.500865-0.1520230.0237580.469794-0.148944
XSP24Jan22C481.00CALL481.00$4.05 / 136$4.15 / 1360010.066228%0.475433-0.1521590.0237130.4689040.133798
XSP24Jan22C479.00CALL479.00$6.55$5.23 / 136$5.34 / 13602010.529279%0.522888-0.1522170.0237190.4690220.146933
XSP24Jan22C480.00CALL480.00$6.40$4.62 / 136$4.73 / 13602110.295748%0.499135-0.1524570.0237580.4697940.140365