XSP.IN Option Chain

End of day data from January 6, 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
XSP24Jan22C540.00CALL540.00$0.02 / 1,6570021.951445%0.000011-0.0000200.0000030.0000520.000003
XSP24Jan22P540.00PUT540.00$69.19 / 28$71.58 / 280021.671653%-0.9999890.0011640.0000030.000052-0.281082
XSP24Jan22C535.00CALL535.00$0.02 / 1,6570020.638756%0.000037-0.0000630.0000100.0001670.000009
XSP24Jan22P535.00PUT535.00$64.19 / 28$66.58 / 280020.347367%-0.9999630.0011090.0000100.000167-0.278473
XSP24Jan22C530.00CALL530.00$0.02 / 1,6570019.303144%0.000119-0.0001890.0000300.0004990.000029
XSP24Jan22P530.00PUT530.00$59.19 / 28$61.58 / 280019.003456%-0.9998810.0009730.0000300.000499-0.275850
XSP24Jan22C525.00CALL525.00$0.02 / 1,2500017.940490%0.000355-0.0005240.0000840.0013860.000086
XSP24Jan22P525.00PUT525.00$54.19 / 28$56.59 / 280018.103177%-0.9996450.0006270.0000840.001386-0.273190
XSP24Jan22C520.00CALL520.00$0.04$0.02 / 8500016.558663%0.000989-0.0013500.0002170.0035700.000240
XSP24Jan22P520.00PUT520.00$49.20 / 28$51.59 / 280017.062340%-0.999011-0.0002100.0002170.003570-0.270434
XSP24Jan22C515.00CALL515.00$0.03 / 1,6570015.822771%0.002566-0.0032190.0005160.0085130.000621
XSP24Jan22P515.00PUT515.00$44.23 / 28$46.62 / 280017.037166%-0.997434-0.0020910.0005160.008513-0.267450
XSP24Jan22C510.00CALL510.00$0.03 / 1,2500014.333573%0.006195-0.0070880.0011370.0187400.001498
XSP24Jan22P510.00PUT510.00$39.21 / 28$41.60 / 280014.650478%-0.993805-0.0059700.0011370.018740-0.263970
XSP24Jan22C505.00CALL505.00$0.35 / 1500018.422347%0.013899-0.0143730.0023050.0379990.003359
XSP24Jan22P505.00PUT505.00$34.22 / 28$36.61 / 280013.490253%-0.986101-0.0132660.0023050.037999-0.259507
XSP24Jan22C500.00CALL500.00$0.01 / 1,657$0.05 / 1,6570011.255498%0.028954-0.0267770.0042940.0707860.006990
XSP24Jan22P500.00PUT500.00$29.23 / 28$31.63 / 280012.311703%-0.971046-0.0256810.0042940.070786-0.253274
XSP24Jan22C495.00CALL495.00$0.11$0.04 / 850$0.07 / 1,0500110.447129%0.055961-0.0457140.0073300.1208300.013491
XSP24Jan22P495.00PUT495.00$24.28 / 28$26.67 / 280011.495173%-0.944039-0.0446300.0073300.120830-0.244169
XSP24Jan22C491.00CALL491.00$0.69$0.09 / 916$0.13 / 1,5910010.058802%0.089806-0.0657320.0105380.1737130.021625
XSP24Jan22P491.00PUT491.00$20.33 / 28$22.72 / 280010.669234%-0.910194-0.0646550.0105380.173713-0.233954
XSP24Jan22C490.00CALL490.00$0.76$0.11 / 1,399$0.15 / 1,099049.948987%0.100322-0.0713210.0114340.1884770.024149
XSP24Jan22P490.00PUT490.00$19.27 / 28$21.78 / 280010.269284%-0.899678-0.0702470.0114340.188477-0.230909
XSP24Jan22C489.00CALL489.00$1.89$0.14 / 1,165$0.18 / 765019.914144%0.111733-0.0770990.0123600.2037380.026886
XSP24Jan22P489.00PUT489.00$11.10$18.29 / 28$20.82 / 280610.191038%-0.888267-0.0760270.0123600.203738-0.227651
XSP24Jan22C488.00CALL488.00$1.49$0.18 / 931$0.23 / 1,425019.965710%0.124071-0.0830340.0133110.2194120.029844
XSP24Jan22P488.00PUT488.00$17.33 / 28$19.87 / 280010.198618%-0.875929-0.0819650.0133110.219412-0.224173
XSP24Jan22C487.00CALL487.00$0.23 / 997$0.28 / 1,197009.970774%0.137359-0.0890910.0142810.2354040.033028
XSP24Jan22P487.00PUT487.00$16.37 / 28$18.93 / 280010.173333%-0.862641-0.0880230.0142810.235404-0.220468
XSP24Jan22C486.00CALL486.00$0.29 / 1,292$0.35 / 1,1630010.012965%0.151618-0.0952270.0152640.2516060.036442
XSP24Jan22P486.00PUT486.00$15.44 / 28$18.00 / 280010.222474%-0.848382-0.0941620.0152640.251606-0.216533
XSP24Jan22P485.00PUT485.00$22.75$14.54 / 28$17.11 / 280110.396189%-0.833140-0.1003370.0162520.267901-0.212366
XSP24Jan22C484.00CALL484.00$0.74$0.49 / 561$0.55 / 8610610.253830%0.183092-0.1075590.0172390.2841590.043971
XSP24Jan22P484.00PUT484.00$13.65 / 28$16.23 / 280010.512401%-0.816908-0.1064990.0172390.284159-0.207964
XSP24Jan22C483.00CALL483.00$4.71$0.62 / 610$0.69 / 81001510.393734%0.200310-0.1136540.0182140.3002420.048085
XSP24Jan22P483.00PUT483.00$12.79 / 28$15.37 / 280010.646173%-0.799690-0.1125960.0182140.300242-0.203329
XSP24Jan22C482.00CALL482.00$1.61$0.78 / 842$0.86 / 6420110.561139%0.218506-0.1196290.0191710.3160060.052428
XSP24Jan22P482.00PUT482.00$11.95 / 28$14.52 / 280010.746211%-0.781494-0.1185730.0191710.316006-0.198465
XSP24Jan22C481.00CALL481.00$0.98 / 708$1.07 / 7080010.777457%0.237658-0.1254280.0200980.3313000.056997
XSP24Jan22P481.00PUT481.00$11.16 / 28$13.73 / 280010.962108%-0.762342-0.1243730.0200980.331300-0.193376
XSP24Jan22P480.00PUT480.00$10.42 / 10$12.96 / 280011.190722%-0.742260-0.1299390.0209890.345971-0.188070
XSP24Jan22C479.00CALL479.00$1.97$1.51 / 323$1.60 / 52301211.287044%0.278712-0.1362620.0218310.3598650.066775
XSP24Jan22P479.00PUT479.00$8.64$9.76 / 10$12.24 / 1003011.518851%-0.721288-0.1352130.0218310.359865-0.182557
XSP24Jan22C478.00CALL478.00$1.83 / 272$1.92 / 2720011.549053%0.300529-0.1411830.0226180.3728290.071963
XSP24Jan22P478.00PUT478.00$8.30$9.15 / 10$11.49 / 1002011.766173%-0.699471-0.1401350.0226180.372829-0.176848
XSP24Jan22C477.00CALL477.00$3.66$2.20 / 238$2.29 / 23801711.853664%0.323134-0.1456970.0233390.3847140.077333
XSP24Jan22P477.00PUT477.00$4.75$8.58 / 10$10.79 / 100012.045833%-0.676866-0.1446510.0233390.384714-0.170958
XSP24Jan22C476.00CALL476.00$5.95$2.60 / 221$2.70 / 2210312.152285%0.346461-0.1497500.0239860.3953810.082867
XSP24Jan22P476.00PUT476.00$8.05 / 10$10.13 / 100012.334617%-0.653539-0.1487070.0239860.395381-0.164903
XSP24Jan22P475.00PUT475.00$7.56 / 10$9.51 / 100012.640495%-0.629564-0.1522540.0245510.404697-0.158702
XSP24Jan22C474.00CALL474.00$4.15$3.53 / 170$3.64 / 1700712.798332%0.394977-0.1562840.0250270.4125440.094354
XSP24Jan22P474.00PUT474.00$16.50$7.10 / 10$8.94 / 1002012.956827%-0.605023-0.1552450.0250270.412544-0.152375
XSP24Jan22C473.00CALL473.00$4.05 / 153$4.16 / 1530013.127238%0.419996-0.1586800.0254080.4188180.100265
XSP24Jan22P473.00PUT473.00$7.67$7.47 / 119$7.59 / 11904213.258801%-0.580004-0.1576430.0254080.418818-0.145944
XSP24Jan22C472.00CALL472.00$4.60 / 153$4.72 / 1530013.460388%0.445396-0.1604490.0256880.4234320.106255
XSP24Jan22P472.00PUT472.00$7.03 / 136$7.14 / 1360013.589663%-0.554604-0.1594140.0256880.423432-0.139433
XSP24Jan22C471.00CALL471.00$5.19 / 136$5.30 / 1360013.794849%0.471076-0.1615650.0258630.4263190.112301
XSP24Jan22P471.00PUT471.00$3.72$6.60 / 136$6.75 / 1360213.934715%-0.528924-0.1605330.0258630.426319-0.132867
XSP24Jan22C470.00CALL470.00$9.50$5.80 / 136$5.91 / 1360614.121863%0.496933-0.1620100.0259300.4274300.118377
XSP24Jan22P470.00PUT470.00$3.65$6.20 / 136$6.35 / 13602214.237841%-0.503067-0.1609800.0259300.427430-0.126270
XSP24Jan22C469.00CALL469.00$6.65$6.40 / 136$6.55 / 1360014.410143%0.522858-0.1617760.0258880.4267410.124456
XSP24Jan22P469.00PUT469.00$2.50$5.86 / 136$5.97 / 1360614.573075%-0.477142-0.1607480.0258880.426741-0.119671
XSP24Jan22C468.00CALL468.00$10.11$7.09 / 136$7.20 / 13602614.757313%0.548741-0.1608590.0257370.4242480.130511
XSP24Jan22P468.00PUT468.00$6.04$5.51 / 136$5.63 / 13608414.885696%-0.451259-0.1598340.0257370.424248-0.113095
XSP24Jan22C467.00CALL467.00$7.77 / 119$7.88 / 1190015.073798%0.574473-0.1592690.0254780.4199730.136516
XSP24Jan22P467.00PUT467.00$5.19 / 153$5.30 / 1530015.191351%-0.425527-0.1582450.0254780.419973-0.106570
XSP24Jan22C466.00CALL466.00$8.44 / 119$8.60 / 1190015.373577%0.599945-0.1570210.0251130.4139580.142443
XSP24Jan22P466.00PUT466.00$3.65$4.89 / 153$5.01 / 1530115.516674%-0.400055-0.1560000.0251130.413958-0.100122
XSP24Jan22C465.00CALL465.00$13.18$8.42 / 10$9.97 / 100615.575754%0.625053-0.1541390.0246460.4062670.148269
XSP24Jan22P465.00PUT465.00$2.76$4.61 / 170$4.72 / 17002515.818527%-0.374947-0.1531200.0246460.406267-0.093776
XSP24Jan22C464.00CALL464.00$9.12 / 10$10.74 / 100015.875528%0.649694-0.1506570.0240830.3969870.153967
XSP24Jan22P464.00PUT464.00$4.35 / 187$4.45 / 1870016.122520%-0.350306-0.1496400.0240830.396987-0.087557
XSP24Jan22C463.00CALL463.00$9.83 / 10$11.53 / 100016.169689%0.673771-0.1466120.0234300.3862220.159515
XSP24Jan22P463.00PUT463.00$3.02$3.66 / 10$4.65 / 1004216.431572%-0.326229-0.1455980.0234300.386222-0.081489
XSP24Jan22C462.00CALL462.00$10.56 / 10$12.33 / 100016.457245%0.697194-0.1420530.0226950.3740960.164890
XSP24Jan22P462.00PUT462.00$3.86 / 204$3.96 / 2040016.701014%-0.302806-0.1410400.0226950.374096-0.075593
XSP24Jan22C461.00CALL461.00$11.31 / 10$13.14 / 100016.744014%0.719882-0.1370300.0218850.3607450.170073
XSP24Jan22P461.00PUT461.00$1.60$3.64 / 221$3.74 / 2210116.993907%-0.280118-0.1360200.0218850.360745-0.069890
XSP24Jan22C460.00CALL460.00$12.07 / 10$13.96 / 100017.017660%0.741758-0.1316000.0210100.3463210.175046
XSP24Jan22P460.00PUT460.00$1.74$3.43 / 338$3.53 / 23802117.274043%-0.258242-0.1305920.0210100.346321-0.064396
XSP24Jan22C459.00CALL459.00$12.84 / 10$14.79 / 100017.282282%0.762759-0.1258240.0200790.3309810.179793
XSP24Jan22P459.00PUT459.00$2.39$3.24 / 255$3.33 / 255035417.560633%-0.237241-0.1248180.0200790.330981-0.059128
XSP24Jan22C458.00CALL458.00$23.71$13.62 / 10$15.64 / 100117.551445%0.782828-0.1197640.0191030.3148920.184302
XSP24Jan22P458.00PUT458.00$3.05 / 372$3.15 / 2720017.836212%-0.217172-0.1187600.0191030.314892-0.054099
XSP24Jan22C457.00CALL457.00$14.42 / 10$16.49 / 100017.813456%0.801920-0.1134830.0180920.2982240.188562
XSP24Jan22P457.00PUT457.00$7.58$2.88 / 289$2.97 / 2890518.107045%-0.198080-0.1124810.0180920.298224-0.049319
XSP24Jan22C456.00CALL456.00$15.23 / 10$17.36 / 100018.088914%0.820000-0.1070470.0170560.2811460.192564
XSP24Jan22P456.00PUT456.00$1.92$2.71 / 506$2.80 / 3060118.360778%-0.180000-0.1060470.0170560.281146-0.044796
XSP24Jan22C455.00CALL455.00$16.04 / 10$18.23 / 100018.330113%0.837043-0.1005170.0160050.2638250.196304
XSP24Jan22P455.00PUT455.00$1.07$2.56 / 423$2.65 / 32302118.641998%-0.162957-0.0995200.0160050.263825-0.040536
XSP24Jan22C454.00CALL454.00$16.87 / 10$19.11 / 100018.585604%0.853035-0.0939570.0149490.2464240.199777
XSP24Jan22P454.00PUT454.00$2.41 / 540$2.50 / 3400018.891955%-0.146965-0.0929620.0149490.246424-0.036542
XSP24Jan22C453.00CALL453.00$28.32$17.71 / 10$20.00 / 100118.845657%0.867970-0.0874230.0138980.2290970.202984
XSP24Jan22P453.00PUT453.00$1.35$2.28 / 357$2.37 / 6570119.179209%-0.132030-0.0864300.0138980.229097-0.032814
XSP24Jan22C452.00CALL452.00$18.55 / 10$20.89 / 100019.073590%0.881854-0.0809710.0128600.2119880.205926
XSP24Jan22P452.00PUT452.00$2.15 / 374$2.23 / 3740019.418499%-0.118146-0.0799800.0128600.211988-0.029352
XSP24Jan22C451.00CALL451.00$19.42 / 28$21.79 / 100019.344168%0.894699-0.0746500.0118440.1952300.208607
XSP24Jan22P451.00PUT451.00$1.45$2.02 / 691$2.10 / 39105119.644287%-0.105301-0.0736610.0118440.195230-0.026150
XSP24Jan22C450.00CALL450.00$20.30 / 28$22.70 / 100019.623609%0.906527-0.0685050.0108560.1789420.211033
XSP24Jan22P450.00PUT450.00$0.99$1.91 / 491$1.99 / 39101119.918186%-0.093473-0.0675180.0108560.178942-0.023204
XSP24Jan22C449.00CALL449.00$21.13 / 38$23.61 / 100019.777772%0.917367-0.0625760.0099020.1632260.213210
XSP24Jan22P449.00PUT449.00$1.80 / 608$1.88 / 4080020.162905%-0.082633-0.0615920.0099020.163226-0.020506
XSP24Jan22C448.00CALL448.00$22.02 / 28$24.52 / 280020.023185%0.927253-0.0568960.0089890.1481740.215150
XSP24Jan22P448.00PUT448.00$1.08$1.70 / 625$1.78 / 6250120.422579%-0.072747-0.0559140.0089890.148174-0.018046
XSP24Jan22C447.00CALL447.00$22.98 / 28$25.46 / 100020.450802%0.936226-0.0514930.0081200.1338570.216860
XSP24Jan22P447.00PUT447.00$1.60 / 861$1.68 / 4420020.654053%-0.063774-0.0505130.0081200.133857-0.015815
XSP24Jan22C446.00CALL446.00$23.83 / 28$26.33 / 280020.472655%0.944331-0.0463890.0073000.1203320.218354
XSP24Jan22P446.00PUT446.00$1.52 / 459$1.59 / 6590020.922955%-0.055669-0.0454120.0073000.120332-0.013801
XSP24Jan22C445.00CALL445.00$24.74 / 28$27.25 / 280020.702138%0.951616-0.0415990.0065300.1076430.219643
XSP24Jan22P445.00PUT445.00$0.83$1.43 / 793$1.50 / 4930121.149798%-0.048384-0.0406240.0065300.107643-0.011991
XSP24Jan22C444.00CALL444.00$25.70 / 28$28.22 / 280021.144417%0.958131-0.0371350.0058130.0958150.220741
XSP24Jan22P444.00PUT444.00$1.35 / 910$1.42 / 5100021.395597%-0.041869-0.0361620.0058130.095815-0.010373
XSP24Jan22C443.00CALL443.00$26.65 / 28$29.16 / 280021.477845%0.963929-0.0330000.0051480.0848610.221659
XSP24Jan22P443.00PUT443.00$1.28 / 627$1.35 / 8270021.665371%-0.036071-0.0320290.0051480.084861-0.008934
XSP24Jan22C442.00CALL442.00$27.51 / 28$30.03 / 280021.385954%0.969063-0.0291950.0045370.0747830.222413
XSP24Jan22P442.00PUT442.00$1.21 / 744$1.28 / 8440021.913455%-0.030937-0.0282260.0045370.074783-0.007660
XSP24Jan22C441.00CALL441.00$28.44 / 28$30.96 / 280021.590838%0.973587-0.0257160.0039780.0655690.223014
XSP24Jan22P441.00PUT441.00$1.14 / 1,093$1.21 / 6610022.143582%-0.026413-0.0247490.0039780.065569-0.006538
XSP24Jan22C440.00CALL440.00$29.38 / 28$31.90 / 280021.827450%0.977552-0.0225540.0034700.0571990.223476
XSP24Jan22P440.00PUT440.00$0.50$1.08 / 1,093$1.15 / 9610722.402640%-0.022448-0.0215900.0034700.057199-0.005555
XSP24Jan22C439.00CALL439.00$30.32 / 28$32.84 / 280022.042929%0.981011-0.0197000.0030120.0496410.223813
XSP24Jan22C438.00CALL438.00$31.33 / 28$33.85 / 280022.662362%0.984012-0.0171390.0026000.0428610.224036
XSP24Jan22P438.00PUT438.00$0.50$0.97 / 1,160$1.04 / 1,16001622.920277%-0.015988-0.0161790.0026000.042861-0.003955
XSP24Jan22C437.00CALL437.00$32.28 / 28$34.80 / 280022.911334%0.986602-0.0148550.0022330.0368140.224157
XSP24Jan22P437.00PUT437.00$0.48$0.92 / 1,112$0.98 / 6120723.148589%-0.013398-0.0138970.0022330.036814-0.003313
XSP24Jan22C436.00CALL436.00$33.21 / 28$35.73 / 280023.009871%0.988826-0.0128300.0019080.0314560.224187
XSP24Jan22P436.00PUT436.00$0.87 / 1,226$0.93 / 6290023.388361%-0.011174-0.0118740.0019080.031456-0.002763
XSP24Jan22C435.00CALL435.00$34.18 / 28$36.71 / 280023.385361%0.990726-0.0110460.0016220.0267360.224137
XSP24Jan22P435.00PUT435.00$1.64$0.83 / 1,029$0.89 / 1,0290523.675515%-0.009274-0.0100930.0016220.026736-0.002292
XSP24Jan22C434.00CALL434.00$35.07 / 28$37.60 / 280023.140326%0.992340-0.0094850.0013710.0226040.224016
XSP24Jan22P434.00PUT434.00$0.54$0.79 / 946$0.84 / 6460123.913052%-0.007660-0.0085330.0013710.022604-0.001893
XSP24Jan22C433.00CALL433.00$36.03 / 28$38.56 / 280023.359070%0.993705-0.0081250.0011530.0190090.223833
XSP24Jan22P433.00PUT433.00$0.53$0.75 / 963$0.80 / 6630424.167321%-0.006295-0.0071760.0011530.019009-0.001555
XSP24Jan22C432.00CALL432.00$37.07 / 28$39.59 / 280024.154238%0.994852-0.0069500.0009650.0159000.223596
XSP24Jan22P432.00PUT432.00$0.51$0.71 / 1,326$0.77 / 1,2800724.440935%-0.005148-0.0060030.0009650.015900-0.001272
XSP24Jan22C431.00CALL431.00$38.03 / 28$40.56 / 280024.404225%0.995811-0.0059390.0008020.0132280.223312
XSP24Jan22P431.00PUT431.00$3.25$0.68 / 980$0.73 / 7800224.703646%-0.004189-0.0049940.0008020.013228-0.001034
XSP24Jan22C430.00CALL430.00$38.97 / 28$41.50 / 280024.425116%0.996609-0.0050750.0006640.0109450.222989
XSP24Jan22P430.00PUT430.00$0.57$0.65 / 697$0.70 / 99701024.989895%-0.003391-0.0041320.0006640.010945-0.000837
XSP24Jan22C429.00CALL429.00$39.94 / 28$42.47 / 280024.675939%0.997269-0.0043410.0005460.0090060.222632
XSP24Jan22P429.00PUT429.00$0.90$0.62 / 697$0.67 / 1,3590425.264201%-0.002731-0.0034000.0005460.009006-0.000674
XSP24Jan22C428.00CALL428.00$40.94 / 28$43.46 / 280025.139761%0.997812-0.0037210.0004470.0073700.222245
XSP24Jan22P428.00PUT428.00$0.85$0.59 / 814$0.64 / 1,31405125.519459%-0.002188-0.0027830.0004470.007370-0.000540
XSP24Jan22C427.00CALL427.00$41.92 / 28$44.43 / 280025.415733%0.998256-0.0032010.0003640.0059980.221834
XSP24Jan22P427.00PUT427.00$0.56 / 1,392$0.61 / 1,0140025.765111%-0.001744-0.0022650.0003640.005998-0.000430
XSP24Jan22C426.00CALL426.00$42.89 / 28$45.41 / 280025.679831%0.998617-0.0027660.0002940.0048540.221403
XSP24Jan22C425.00CALL425.00$43.80 / 28$46.32 / 280025.235019%0.998909-0.0024060.0002370.0039060.220955
XSP24Jan22P425.00PUT425.00$0.51 / 1,425$0.56 / 1,0310026.306499%-0.001091-0.0014750.0002370.003906-0.000269
XSP24Jan22C424.00CALL424.00$44.82 / 28$47.34 / 280025.945196%0.999145-0.0021090.0001900.0031260.220492
XSP24Jan22P424.00PUT424.00$0.49 / 1,448$0.54 / 1,3480026.603666%-0.000855-0.0011800.0001900.003126-0.000211
XSP24Jan22C423.00CALL423.00$45.80 / 28$48.31 / 280026.151615%0.999333-0.0018660.0001510.0024870.220018
XSP24Jan22P423.00PUT423.00$0.47 / 1,348$0.52 / 1,4580026.896035%-0.000667-0.0009390.0001510.002487-0.000165
XSP24Jan22C422.00CALL422.00$46.81 / 28$49.32 / 280026.754252%0.999482-0.0016680.0001190.0019670.219534
XSP24Jan22P422.00PUT422.00$0.45 / 1,491$0.50 / 1,4910027.176370%-0.000518-0.0007430.0001190.001967-0.000128
XSP24Jan22C420.00CALL420.00$48.77 / 28$51.28 / 280027.249317%0.999693-0.0013770.0000730.0012100.218545
XSP24Jan22P420.00PUT420.00$0.37$0.42 / 765$0.46 / 9650227.762764%-0.000307-0.0004570.0000730.001210-0.000076
XSP24Jan22C415.00CALL415.00$53.71 / 28$56.20 / 280028.680875%0.999925-0.0010320.0000200.0003230.216000
XSP24Jan22P415.00PUT415.00$0.45$0.34 / 1,558$0.39 / 1,5580229.218325%-0.000075-0.0001220.0000200.000323-0.000018
XSP24Jan22C410.00CALL410.00$58.66 / 28$61.14 / 280030.120404%0.999984-0.0009270.0000050.0000740.213412
XSP24Jan22P410.00PUT410.00$1.51$0.29 / 1,416$0.33 / 1,2160130.749612%-0.000016-0.0000280.0000050.000074-0.000004
XSP24Jan22C405.00CALL405.00$63.62 / 28$66.09 / 280031.541307%0.999997-0.0008930.0000010.0000150.210812
XSP24Jan22P405.00PUT405.00$0.35$0.25 / 933$0.29 / 1,6240032.372202%-0.000003-0.0000060.0000010.000015-0.000001
XSP24Jan22C400.00CALL400.00$68.59 / 28$71.05 / 280033.002455%1.000000-0.0008780.0000010.0000020.208210
XSP24Jan22P400.00PUT400.00$0.27$0.21 / 1,657$0.25 / 1,6570533.851281%-0.000001-0.0000010.0000010.0000020.000000
XSP24Jan22C485.00CALL485.00$0.46$0.38 / 712$0.44 / 1,1121310.128031%0.166860-0.1014000.0162520.2679010.040090
XSP24Jan22P439.00PUT439.00$1.31$1.03 / 578$1.09 / 8781322.670244%-0.018989-0.0187380.0030120.049641-0.004698
XSP24Jan22P426.00PUT426.00$0.54$0.54 / 831$0.59 / 1,4257226.088580%-0.001383-0.0018330.0002940.004854-0.000341
XSP24Jan22C480.00CALL480.00$1.63$1.23 / 357$1.31 / 457191611.022848%0.257740-0.1309910.0209890.3459710.061782
XSP24Jan22C475.00CALL475.00$3.54$3.05 / 187$3.15 / 18720012.477850%0.370436-0.1532950.0245510.4046970.088548