XSP.IN Option Chain

End of day data from January 4, 2022 for XSP.IN options expired on January 24, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $394.15 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP24Jan22P438.00PUT438.00$0.50$0.47 / 1,425$0.52 / 1,42516022.602492%-0.003517-0.0040570.0006540.012136-0.000980
XSP24Jan22P437.00PUT437.00$0.48$0.45 / 1,458$0.50 / 1,4587022.875348%-0.002863-0.0033710.0005430.010085-0.000798
XSP24Jan22C490.00CALL490.00$0.76$0.77 / 828$0.84 / 425138.858712%0.262754-0.1255030.0201950.3749740.071010
XSP24Jan22P477.00PUT477.00$4.75$4.23 / 153$4.34 / 1531111.763501%-0.435145-0.1511640.0243770.452622-0.123067
XSP24Jan22P461.00PUT461.00$1.60$1.50 / 725$1.57 / 4251016.299755%-0.119786-0.0767630.0123720.229713-0.033591
XSP24Jan22P455.00PUT455.00$1.36$1.07 / 627$1.13 / 92712217.942553%-0.058799-0.0450550.0072610.134811-0.016454
XSP24Jan22P450.00PUT450.00$1.05$0.82 / 712$0.87 / 61211119.269035%-0.029183-0.0255560.0041180.076461-0.008154
XSP24Jan22C540.00CALL540.00$0.02 / 1,8100018.075864%0.000217-0.0003140.0000510.0009380.000059
XSP24Jan22P540.00PUT540.00$59.69 / 104$61.96 / 1040023.622205%-0.9997830.0001740.0000510.000938-0.310620
XSP24Jan22C535.00CALL535.00$0.02 / 1,7800016.805124%0.000592-0.0007980.0001290.0023870.000162
XSP24Jan22P535.00PUT535.00$54.67 / 156$56.94 / 1040021.684931%-0.999408-0.0003150.0001290.002387-0.307641
XSP24Jan22C530.00CALL530.00$0.02 / 1,8100015.519219%0.001517-0.0018970.0003050.0056690.000414
XSP24Jan22P530.00PUT530.00$49.68 / 156$51.94 / 1040020.197426%-0.998483-0.0014170.0003050.005669-0.304511
XSP24Jan22C525.00CALL525.00$0.02 / 1,5030014.202894%0.003650-0.0041970.0006760.0125480.000996
XSP24Jan22P525.00PUT525.00$44.68 / 156$46.94 / 1040018.578509%-0.996350-0.0037230.0006760.012548-0.301053
XSP24Jan22C520.00CALL520.00$0.04$0.03 / 1,7800013.445464%0.008225-0.0086390.0013910.0258230.002243
XSP24Jan22P520.00PUT520.00$39.68 / 156$41.95 / 1040017.002551%-0.991775-0.0081690.0013910.025823-0.296929
XSP24Jan22C515.00CALL515.00$0.03 / 1,1550012.027395%0.017343-0.0164970.0026560.0493100.004726
XSP24Jan22P515.00PUT515.00$34.69 / 156$36.95 / 1040015.369323%-0.982657-0.0160310.0026560.049310-0.291570
XSP24Jan22C510.00CALL510.00$0.01 / 1,657$0.05 / 1,6620010.576243%0.034198-0.0291630.0046950.0871680.009308
XSP24Jan22P510.00PUT510.00$29.70 / 156$31.97 / 1040013.799258%-0.965802-0.0287020.0046950.087168-0.284112
XSP24Jan22C505.00CALL505.00$0.04 / 1,050$0.07 / 1,657009.828940%0.063016-0.0476170.0076650.1423140.017128
XSP24Jan22P505.00PUT505.00$24.73 / 156$26.99 / 1040012.239997%-0.936984-0.0471600.0076650.142314-0.273414
XSP24Jan22C500.00CALL500.00$0.10 / 899$0.14 / 1,558009.247587%0.108495-0.0716310.0115290.2140700.029443
XSP24Jan22P500.00PUT500.00$19.75 / 156$22.12 / 1040010.939984%-0.891505-0.0711790.0115290.214070-0.258223
XSP24Jan22C495.00CALL495.00$0.76$0.27 / 663$0.32 / 1,292018.852765%0.174575-0.0990330.0159380.2959280.047287
XSP24Jan22P495.00PUT495.00$14.97 / 10$17.36 / 1040010.180858%-0.825425-0.0985850.0159380.295928-0.237502
XSP24Jan22C491.00CALL491.00$0.69$0.63 / 476$0.69 / 576008.828302%0.243404-0.1205480.0193990.3601800.065813
XSP24Jan22P491.00PUT491.00$11.44 / 10$13.65 / 10009.768195%-0.756596-0.1201040.0193990.360180-0.216675
XSP24Jan22P490.00PUT490.00$10.63 / 10$12.76 / 10009.732407%-0.737246-0.1250600.0201950.374974-0.210903
XSP24Jan22C489.00CALL489.00$1.89$0.95 / 591$1.02 / 391018.926322%0.282904-0.1301940.0209500.3889760.076416
XSP24Jan22P489.00PUT489.00$11.16$9.86 / 10$11.90 / 100149.741871%-0.717096-0.1297510.0209500.388976-0.204921
XSP24Jan22C488.00CALL488.00$1.49$1.17 / 340$1.24 / 340019.031434%0.303811-0.1345730.0216530.4020450.082020
XSP24Jan22P488.00PUT488.00$9.13 / 10$11.06 / 10009.767260%-0.696189-0.1341320.0216530.402045-0.198742
XSP24Jan22C487.00CALL487.00$1.42 / 306$1.50 / 306009.141508%0.325425-0.1385950.0223000.4140450.087807
XSP24Jan22P487.00PUT487.00$8.44 / 10$10.26 / 10009.826912%-0.674575-0.1381540.0223000.414045-0.192379
XSP24Jan22C486.00CALL486.00$1.71 / 355$1.80 / 255009.268514%0.347690-0.1422160.0228820.4248470.093761
XSP24Jan22P486.00PUT486.00$7.79 / 10$9.50 / 10009.914381%-0.652310-0.1417770.0228820.424847-0.185850
XSP24Jan22C485.00CALL485.00$2.29$2.05 / 221$2.14 / 221029.417635%0.370540-0.1453960.0233920.4343280.099863
XSP24Jan22P485.00PUT485.00$22.75$7.19 / 10$8.78 / 100110.030674%-0.629460-0.1449580.0233920.434328-0.179173
XSP24Jan22C484.00CALL484.00$2.44 / 204$2.53 / 204009.596883%0.393904-0.1480980.0238260.4423790.106094
XSP24Jan22P484.00PUT484.00$6.64 / 10$8.11 / 100010.186705%-0.606096-0.1476610.0238260.442379-0.172366
XSP24Jan22C483.00CALL483.00$4.71$2.86 / 170$2.96 / 1700159.768675%0.417707-0.1502900.0241770.4489030.112433
XSP24Jan22P483.00PUT483.00$6.13 / 10$7.48 / 100010.348759%-0.582293-0.1498530.0241770.448903-0.165452
XSP24Jan22C482.00CALL482.00$3.34 / 153$3.44 / 153009.981151%0.441865-0.1519440.0244420.4538180.118856
XSP24Jan22P482.00PUT482.00$6.23 / 119$6.34 / 1190010.544092%-0.558135-0.1515080.0244420.453818-0.158454
XSP24Jan22C481.00CALL481.00$3.86 / 153$3.97 / 1530010.207005%0.466292-0.1530370.0246160.4570590.125339
XSP24Jan22P481.00PUT481.00$5.75 / 136$5.86 / 1360010.755094%-0.533708-0.1526030.0246160.457059-0.151395
XSP24Jan22C480.00CALL480.00$6.40$4.42 / 136$4.53 / 13602110.432897%0.490898-0.1535560.0246980.4585780.131858
XSP24Jan22P480.00PUT480.00$5.32 / 136$5.42 / 1360010.987309%-0.509102-0.1531220.0246980.458578-0.144301
XSP24Jan22C479.00CALL479.00$6.55$5.03 / 136$5.14 / 13602010.694052%0.515590-0.1534890.0246860.4583470.138386
XSP24Jan22P479.00PUT479.00$5.83$4.92 / 136$5.03 / 13604811.237570%-0.484410-0.1530560.0246860.458347-0.137198
XSP24Jan22C478.00CALL478.00$5.66 / 136$5.78 / 1360010.940578%0.540274-0.1528340.0245790.4563580.144897
XSP24Jan22P478.00PUT478.00$6.10$4.56 / 136$4.67 / 13602011.498398%-0.459726-0.1524020.0245790.456358-0.130111
XSP24Jan22C477.00CALL477.00$5.10$6.34 / 119$6.45 / 11901611.210145%0.564855-0.1515950.0243770.4526220.151366
XSP24Jan22C476.00CALL476.00$5.95$7.04 / 119$7.15 / 1190311.475653%0.589238-0.1497830.0240840.4471730.157766
XSP24Jan22P476.00PUT476.00$3.93 / 153$4.04 / 1530012.039210%-0.410762-0.1493520.0240840.447173-0.116091
XSP24Jan22C475.00CALL475.00$7.21 / 10$8.46 / 100011.775392%0.613331-0.1474140.0237010.4400610.164073
XSP24Jan22P475.00PUT475.00$3.67 / 170$3.76 / 1700012.325873%-0.386669-0.1469850.0237010.440061-0.109210
XSP24Jan22C474.00CALL474.00$6.85$7.93 / 10$9.24 / 100112.048373%0.637045-0.1445140.0232320.4313590.170260
XSP24Jan22P474.00PUT474.00$16.50$3.42 / 187$3.52 / 18702012.620607%-0.362955-0.1440850.0232320.431359-0.102447
XSP24Jan22C473.00CALL473.00$8.67 / 10$10.05 / 100012.328351%0.660292-0.1411110.0226830.4211540.176306
XSP24Jan22P473.00PUT473.00$7.67$3.20 / 204$3.28 / 20404212.906584%-0.339708-0.1406830.0226830.421154-0.095826
XSP24Jan22C472.00CALL472.00$9.43 / 10$10.87 / 100012.600024%0.682993-0.1372400.0220580.4095510.182187
XSP24Jan22P472.00PUT472.00$2.99 / 221$3.08 / 2210013.207707%-0.317007-0.1368140.0220580.409551-0.089370
XSP24Jan22C471.00CALL471.00$10.21 / 10$11.71 / 100012.880938%0.705071-0.1329420.0213640.3966710.187883
XSP24Jan22P471.00PUT471.00$3.72$2.80 / 238$2.89 / 3380213.504406%-0.294929-0.1325160.0213640.396671-0.083098
XSP24Jan22C470.00CALL470.00$9.50$11.00 / 10$12.56 / 100613.143238%0.726457-0.1282610.0206090.3826460.193376
XSP24Jan22P470.00PUT470.00$3.73$2.62 / 355$2.71 / 25502213.790529%-0.273543-0.1278360.0206090.382646-0.077030
XSP24Jan22C469.00CALL469.00$6.65$11.81 / 10$13.42 / 100013.406645%0.747088-0.1232430.0197990.3676170.198649
XSP24Jan22P469.00PUT469.00$3.36$2.46 / 272$2.54 / 27201414.077778%-0.252912-0.1228190.0197990.367617-0.071182
XSP24Jan22C468.00CALL468.00$10.11$12.63 / 10$14.30 / 1002613.678410%0.766912-0.1179400.0189440.3517350.203686
XSP24Jan22P468.00PUT468.00$6.04$2.31 / 289$2.39 / 28908414.373927%-0.233088-0.1175170.0189440.351735-0.065569
XSP24Jan22C467.00CALL467.00$13.46 / 10$15.18 / 100013.926778%0.785881-0.1124030.0180510.3351550.208477
XSP24Jan22P467.00PUT467.00$2.17 / 306$2.25 / 5060014.662324%-0.214119-0.1119810.0180510.335155-0.060203
XSP24Jan22C466.00CALL466.00$14.31 / 10$16.07 / 100014.187193%0.803957-0.1066850.0171290.3180340.213010
XSP24Jan22P466.00PUT466.00$2.04 / 340$2.11 / 3400014.934723%-0.196043-0.1062640.0171290.318034-0.055094
XSP24Jan22C465.00CALL465.00$13.18$15.16 / 10$16.98 / 100614.445853%0.821111-0.1008390.0161860.3005310.217279
XSP24Jan22P465.00PUT465.00$2.58$1.92 / 357$1.99 / 35701215.224230%-0.178889-0.1004190.0161860.300531-0.050250
XSP24Jan22C464.00CALL464.00$16.03 / 10$17.88 / 100014.690680%0.837323-0.0949160.0152310.2828000.221278
XSP24Jan22P464.00PUT464.00$1.80 / 474$1.88 / 6740015.500087%-0.162677-0.0944970.0152310.282800-0.045676
XSP24Jan22C463.00CALL463.00$16.90 / 10$18.80 / 100014.938424%0.852579-0.0889670.0142720.2649930.225004
XSP24Jan22P463.00PUT463.00$3.15$1.70 / 391$2.08 / 1004316.298185%-0.147421-0.0885490.0142720.264993-0.041375
XSP24Jan22C462.00CALL462.00$17.78 / 10$19.72 / 100015.176519%0.866875-0.0830400.0133170.2472520.228456
XSP24Jan22P462.00PUT462.00$1.60 / 408$1.67 / 6080016.055196%-0.133125-0.0826220.0133170.247252-0.037347
XSP24Jan22C461.00CALL461.00$18.67 / 10$20.64 / 100015.401670%0.880214-0.0771800.0123720.2297130.231637
XSP24Jan22C460.00CALL460.00$19.57 / 10$21.57 / 100015.639886%0.892608-0.0714290.0114450.2125010.234549
XSP24Jan22P460.00PUT460.00$4.40$1.42 / 442$1.49 / 86102116.597674%-0.107392-0.0710130.0114450.212501-0.030104
XSP24Jan22C459.00CALL459.00$20.47 / 10$22.50 / 100015.849891%0.904074-0.0658240.0105420.1957270.237197
XSP24Jan22P459.00PUT459.00$2.39$1.34 / 459$1.41 / 895035416.870670%-0.095926-0.0654090.0105420.195727-0.026880
XSP24Jan22C458.00CALL458.00$23.71$21.38 / 10$23.44 / 100116.074872%0.914635-0.0603990.0096670.1794920.239590
XSP24Jan22P458.00PUT458.00$1.26 / 776$1.33 / 6760017.123030%-0.085365-0.0599850.0096670.179492-0.023912
XSP24Jan22C457.00CALL457.00$22.30 / 10$24.39 / 100016.323732%0.924320-0.0551820.0088260.1638820.241735
XSP24Jan22P457.00PUT457.00$7.58$0.90 / 150$1.57 / 1500517.436644%-0.075680-0.0547690.0088260.163882-0.021192
XSP24Jan22C456.00CALL456.00$23.22 / 10$25.33 / 100016.520503%0.933163-0.0501980.0080230.1489690.243642
XSP24Jan22P456.00PUT456.00$1.13 / 610$1.19 / 7100017.664633%-0.066837-0.0497860.0080230.148969-0.018709
XSP24Jan22C455.00CALL455.00$24.14 / 10$26.29 / 100016.743293%0.941201-0.0454660.0072610.1348110.245322
XSP24Jan22C454.00CALL454.00$25.07 / 10$27.24 / 100016.943217%0.948475-0.0410020.0065410.1214540.246787
XSP24Jan22P454.00PUT454.00$1.01 / 744$1.07 / 7440018.196409%-0.051525-0.0405920.0065410.121454-0.014414
XSP24Jan22C453.00CALL453.00$28.32$26.01 / 10$28.20 / 100117.172515%0.955029-0.0368150.0058670.1089280.248049
XSP24Jan22P453.00PUT453.00$1.35$0.96 / 661$1.02 / 1,0930118.482999%-0.044971-0.0364060.0058670.108928-0.012576
XSP24Jan22C452.00CALL452.00$26.95 / 10$29.16 / 100017.380452%0.960906-0.0329120.0052380.0972510.249120
XSP24Jan22P452.00PUT452.00$0.91 / 678$0.97 / 1,1270018.752932%-0.039094-0.0325040.0052380.097251-0.010930
XSP24Jan22C451.00CALL451.00$27.89 / 10$30.12 / 100017.565171%0.966154-0.0292950.0046550.0864300.250015
XSP24Jan22P451.00PUT451.00$1.99$0.86 / 995$0.92 / 1,16005119.007057%-0.033846-0.0288870.0046550.086430-0.009460
XSP24Jan22C450.00CALL450.00$28.84 / 10$31.08 / 100017.758067%0.970817-0.0259630.0041180.0764610.250745
XSP24Jan22C449.00CALL449.00$29.79 / 10$32.05 / 100017.961609%0.974942-0.0229100.0036260.0673290.251324
XSP24Jan22P449.00PUT449.00$0.48 / 150$1.14 / 1500019.574332%-0.025058-0.0225040.0036260.067329-0.007000
XSP24Jan22C448.00CALL448.00$30.74 / 10$33.02 / 100018.146270%0.978575-0.0201290.0031780.0590130.251765
XSP24Jan22P448.00PUT448.00$1.08$0.74 / 829$0.79 / 7290119.805175%-0.021425-0.0197240.0031780.059013-0.005983
XSP24Jan22C447.00CALL447.00$31.69 / 10$33.99 / 100018.304536%0.981758-0.0176110.0027730.0514810.252080
XSP24Jan22P447.00PUT447.00$0.70 / 1,259$0.76 / 1,2590020.082522%-0.018242-0.0172070.0027730.051481-0.005093
XSP24Jan22C446.00CALL446.00$32.65 / 10$34.96 / 100018.480420%0.984535-0.0153440.0024070.0446990.252281
XSP24Jan22P446.00PUT446.00$0.67 / 1,063$0.72 / 8630020.345268%-0.015465-0.0149410.0024070.044699-0.004317
XSP24Jan22C445.00CALL445.00$33.61 / 10$35.94 / 100018.677890%0.986946-0.0133130.0020800.0386270.252380
XSP24Jan22P445.00PUT445.00$0.83$0.64 / 980$0.69 / 1,0800120.630242%-0.013054-0.0129110.0020800.038627-0.003643
XSP24Jan22C444.00CALL444.00$34.58 / 10$36.91 / 100018.850965%0.989029-0.0115060.0017890.0332200.252386
XSP24Jan22P444.00PUT444.00$0.31 / 150$0.97 / 1500020.936307%-0.010971-0.0111040.0017890.033220-0.003061
XSP24Jan22C443.00CALL443.00$35.54 / 10$37.89 / 100019.005258%0.990821-0.0099050.0015310.0284330.252311
XSP24Jan22P443.00PUT443.00$0.58 / 1,359$0.63 / 9970021.159851%-0.009179-0.0095040.0015310.028433-0.002560
XSP24Jan22C442.00CALL442.00$36.51 / 10$38.87 / 100019.185003%0.992354-0.0084950.0013040.0242180.252164
XSP24Jan22P442.00PUT442.00$0.56 / 897$0.61 / 1,3590021.483274%-0.007646-0.0080950.0013040.024218-0.002132
XSP24Jan22C441.00CALL441.00$37.51 / 124$39.85 / 100019.516472%0.993660-0.0072600.0011060.0205280.251953
XSP24Jan22P441.00PUT441.00$0.53 / 1,392$0.58 / 1,1140021.716747%-0.006340-0.0068620.0011060.020528-0.001768
XSP24Jan22C440.00CALL440.00$38.45 / 124$40.83 / 100019.485986%0.994767-0.0061850.0009330.0173140.251687
XSP24Jan22P440.00PUT440.00$0.98$0.51 / 1,392$0.56 / 1,3920822.020704%-0.005233-0.0057880.0009330.017314-0.001459
XSP24Jan22C439.00CALL439.00$39.42 / 10$41.82 / 100019.657617%0.995700-0.0052550.0007830.0145320.251372
XSP24Jan22P439.00PUT439.00$1.11$0.49 / 1,425$0.54 / 1,4250322.315744%-0.004300-0.0048580.0007830.014532-0.001198
XSP24Jan22C438.00CALL438.00$40.45 / 104$42.86 / 1560020.530692%0.996483-0.0044530.0006540.0121360.251015
XSP24Jan22C437.00CALL437.00$41.42 / 104$43.82 / 1040020.511408%0.997137-0.0037660.0005430.0100850.250622
XSP24Jan22C436.00CALL436.00$42.42 / 104$44.82 / 1560020.935642%0.997681-0.0031810.0004490.0083380.250198
XSP24Jan22P436.00PUT436.00$0.13 / 150$0.78 / 1500023.141839%-0.002319-0.0027870.0004490.008338-0.000646
XSP24Jan22C435.00CALL435.00$43.36 / 104$45.83 / 1560021.006111%0.998130-0.0026860.0003690.0068590.249748
XSP24Jan22P435.00PUT435.00$1.64$0.42 / 1,365$0.46 / 8650523.447591%-0.001870-0.0022930.0003690.006859-0.000521
XSP24Jan22C434.00CALL434.00$44.37 / 104$46.76 / 1040020.960563%0.998499-0.0022690.0003020.0056130.249276
XSP24Jan22P434.00PUT434.00$0.54$0.40 / 1,491$0.45 / 1,4910123.745794%-0.001501-0.0018760.0003020.005613-0.000418
XSP24Jan22C433.00CALL433.00$45.35 / 104$47.75 / 1040021.117861%0.998802-0.0019190.0002460.0045700.248785
XSP24Jan22P433.00PUT433.00$0.53$0.39 / 1,491$0.43 / 1,0650424.036202%-0.001198-0.0015280.0002460.004570-0.000334
XSP24Jan22C432.00CALL432.00$46.36 / 132$48.76 / 1560021.699176%0.999048-0.0016280.0001990.0037020.248278
XSP24Jan22P432.00PUT432.00$0.51$0.38 / 882$0.42 / 1,5240724.375753%-0.000952-0.0012370.0001990.003702-0.000265
XSP24Jan22C431.00CALL431.00$47.35 / 131$49.74 / 1560021.846711%0.999247-0.0013870.0001610.0029830.247758
XSP24Jan22P431.00PUT431.00$3.25$0.36 / 1,524$0.41 / 1,5240224.650986%-0.000753-0.0009970.0001610.002983-0.000210
XSP24Jan22C430.00CALL430.00$48.34 / 131$50.73 / 1560022.068246%0.999407-0.0011880.0001290.0023910.247228
XSP24Jan22P430.00PUT430.00$0.57$0.35 / 1,524$0.39 / 98201024.918341%-0.000593-0.0007990.0001290.002391-0.000165
XSP24Jan22C429.00CALL429.00$49.31 / 104$51.69 / 1040021.750363%0.999536-0.0010250.0001030.0019060.246688
XSP24Jan22P429.00PUT429.00$0.90$0.34 / 1,399$0.38 / 1,2990425.239902%-0.000464-0.0006370.0001030.001906-0.000129
XSP24Jan22C428.00CALL428.00$50.30 / 131$52.68 / 1040021.915915%0.999639-0.0008920.0000810.0015120.246141
XSP24Jan22P428.00PUT428.00$0.85$0.33 / 1,299$0.37 / 1,55805125.553889%-0.000361-0.0005050.0000810.001512-0.000101
XSP24Jan22C427.00CALL427.00$51.29 / 104$53.67 / 1040022.064828%0.999720-0.0007850.0000640.0011930.245589
XSP24Jan22P427.00PUT427.00$0.32 / 1,199$0.36 / 1,5580025.866566%-0.000280-0.0003990.0000640.001193-0.000078
XSP24Jan22C426.00CALL426.00$52.30 / 104$54.68 / 1560022.701541%0.999784-0.0006980.0000500.0009360.245031
XSP24Jan22P426.00PUT426.00$0.61$0.31 / 1,199$0.35 / 1,5580226.168743%-0.000216-0.0003130.0000500.000936-0.000060
XSP24Jan22C425.00CALL425.00$53.29 / 104$55.67 / 1560022.842175%0.999834-0.0006280.0000390.0007300.244470
XSP24Jan22P425.00PUT425.00$0.30 / 1,216$0.34 / 1,5910026.466833%-0.000166-0.0002440.0000390.000730-0.000046
XSP24Jan22C424.00CALL424.00$54.29 / 131$56.66 / 1560023.100748%0.999874-0.0005730.0000310.0005670.243905
XSP24Jan22P424.00PUT424.00$0.29 / 1,416$0.33 / 1,5910026.759350%-0.000126-0.0001890.0000310.000567-0.000035
XSP24Jan22C423.00CALL423.00$55.23 / 104$57.67 / 1560022.748731%0.999904-0.0005290.0000240.0004370.243339
XSP24Jan22P423.00PUT423.00$0.28 / 1,591$0.32 / 1,4160027.045665%-0.000096-0.0001460.0000240.000437-0.000027
XSP24Jan22C422.00CALL422.00$56.27 / 104$58.64 / 1560023.286485%0.999928-0.0004940.0000180.0003360.242770
XSP24Jan22P422.00PUT422.00$0.27 / 1,591$0.31 / 1,2160027.326314%-0.000072-0.0001120.0000180.000336-0.000020
XSP24Jan22C420.00CALL420.00$58.24 / 104$60.60 / 1040022.742319%0.999959-0.0004450.0000100.0001950.241628
XSP24Jan22P420.00PUT420.00$0.37$0.26 / 1,033$0.30 / 1,6240228.027538%-0.000041-0.0000650.0000100.000195-0.000011
XSP24Jan22C415.00CALL415.00$63.21 / 104$65.56 / 1040022.426977%0.999991-0.0003900.0000020.0000450.238760
XSP24Jan22P415.00PUT415.00$0.45$0.22 / 1,657$0.26 / 1,6570229.460729%-0.000009-0.0000150.0000020.000045-0.000002
XSP24Jan22C410.00CALL410.00$68.21 / 104$70.55 / 1560023.650569%0.999998-0.0003740.0000010.0000090.235885
XSP24Jan22P410.00PUT410.00$1.51$0.19 / 1,657$0.23 / 1,6570130.956573%-0.000002-0.0000030.0000010.0000090.000000
XSP24Jan22C405.00CALL405.00$73.19 / 104$75.52 / 1560027.814309%1.000000-0.0003670.0000010.0000020.233009
XSP24Jan22P405.00PUT405.00$0.35$0.17 / 1,150$0.20 / 1,5500032.461992%-0.000001-0.0000010.0000010.0000020.000000
XSP24Jan22C400.00CALL400.00$78.15 / 104$80.47 / 1040029.322168%1.000000-0.0003620.0000010.0000000.230133
XSP24Jan22P400.00PUT400.00$0.27$0.14 / 1,657$0.18 / 1,6570533.855637%-0.0000010.0000000.0000010.0000000.000000