XSP.IN Option Chain

End of day data from January 7, 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
XSP24Jan22C468.00CALL468.00$5.08$5.42 / 136$5.53 / 13622613.544218%0.498801-0.1647330.0269290.4143480.112200
XSP24Jan22P468.00PUT468.00$6.04$5.51 / 136$5.62 / 13608413.087522%-0.501199-0.1635790.0269290.414348-0.118584
XSP24Jan22C467.00CALL467.00$6.06 / 136$6.16 / 1360013.870124%0.525724-0.1644220.0268730.4134880.118163
XSP24Jan22P467.00PUT467.00$5.15 / 136$5.25 / 1360013.412333%-0.474276-0.1632710.0268730.413488-0.112128
XSP24Jan22C469.00CALL469.00$6.65$4.82 / 136$4.92 / 1360013.222067%0.471942-0.1642980.0268620.4133250.106238
XSP24Jan22P469.00PUT469.00$2.50$5.91 / 136$6.01 / 1360612.764028%-0.528058-0.1631410.0268620.413325-0.125040
XSP24Jan22C466.00CALL466.00$6.72 / 136$6.82 / 1360014.192358%0.552586-0.1633650.0266940.4107450.124099
XSP24Jan22P466.00PUT466.00$3.65$4.81 / 153$4.91 / 1530113.731340%-0.447414-0.1622160.0266940.410745-0.105699
XSP24Jan22C470.00CALL470.00$9.50$4.24 / 153$4.34 / 1530612.886817%0.445266-0.1631270.0266750.4104440.100305
XSP24Jan22P470.00PUT470.00$6.11$6.33 / 136$6.43 / 13612212.424384%-0.554734-0.1619680.0266750.410444-0.131465
XSP24Jan22C465.00CALL465.00$13.18$7.40 / 119$7.50 / 1190614.503107%0.579267-0.1615710.0263950.4061440.129980
XSP24Jan22P465.00PUT465.00$2.76$4.49 / 153$4.59 / 15302514.036719%-0.420733-0.1604250.0263950.406144-0.099325
XSP24Jan22C471.00CALL471.00$3.70 / 153$3.79 / 1530012.558159%0.418891-0.1612400.0263700.4057570.094429
XSP24Jan22P471.00PUT471.00$3.72$6.78 / 119$6.89 / 1190212.088256%-0.581109-0.1600790.0263700.405757-0.137835
XSP24Jan22C464.00CALL464.00$6.97 / 32$9.28 / 320014.745385%0.605644-0.1590610.0259790.3997360.135778
XSP24Jan22P464.00PUT464.00$4.20 / 170$4.30 / 1700014.358190%-0.394356-0.1579170.0259790.399736-0.093034
XSP24Jan22C472.00CALL472.00$3.19 / 170$3.28 / 1700012.230574%0.392931-0.1586670.0259530.3993360.088635
XSP24Jan22P472.00PUT472.00$6.12 / 32$8.50 / 320011.710269%-0.607069-0.1575030.0259530.399336-0.144121
XSP24Jan22C463.00CALL463.00$7.69 / 32$10.02 / 320015.067476%0.631601-0.1558640.0254500.3915960.141465
XSP24Jan22P463.00PUT463.00$3.02$3.92 / 170$4.02 / 17004214.649138%-0.368399-0.1547230.0254500.391596-0.086853
XSP24Jan22C473.00CALL473.00$2.72 / 187$2.81 / 1870011.914328%0.367493-0.1554460.0254290.3912780.082950
XSP24Jan22P473.00PUT473.00$7.67$6.63 / 32$9.04 / 3204211.363038%-0.632507-0.1542800.0254290.391278-0.150300
XSP24Jan22C462.00CALL462.00$8.42 / 32$10.77 / 320015.365008%0.657024-0.1520200.0248150.3818240.147017
XSP24Jan22P462.00PUT462.00$3.67 / 187$3.76 / 1870014.950395%-0.342976-0.1508810.0248150.381824-0.080808
XSP24Jan22C474.00CALL474.00$4.15$2.30 / 221$2.38 / 2210711.617596%0.342674-0.1516220.0248070.3816970.077395
XSP24Jan22P474.00PUT474.00$16.50$7.21 / 32$9.65 / 3202011.095643%-0.657326-0.1504530.0248070.381697-0.156348
XSP24Jan22C475.00CALL475.00$3.54$1.91 / 355$2.00 / 25502011.327899%0.318568-0.1472470.0240930.3707230.071992
XSP24Jan22P475.00PUT475.00$7.81 / 32$10.29 / 320010.790724%-0.681432-0.1460760.0240930.370723-0.162244
XSP24Jan22C461.00CALL461.00$9.15 / 32$11.52 / 320015.613995%0.681809-0.1475760.0240810.3705390.152409
XSP24Jan22P461.00PUT461.00$1.60$3.43 / 204$3.52 / 2040115.244194%-0.318191-0.1464390.0240810.370539-0.074923
XSP24Jan22C476.00CALL476.00$5.95$1.58 / 289$1.66 / 3890311.073406%0.295253-0.1423790.0232990.3585020.066760
XSP24Jan22P476.00PUT476.00$8.49 / 32$11.00 / 320010.592938%-0.704747-0.1412050.0232990.358502-0.167969
XSP24Jan22C460.00CALL460.00$9.94 / 32$12.32 / 320015.964214%0.705856-0.1425860.0232590.3578800.157619
XSP24Jan22P460.00PUT460.00$1.74$3.20 / 221$3.29 / 22102115.515453%-0.294144-0.1414520.0232590.357880-0.069220
XSP24Jan22C477.00CALL477.00$3.66$1.28 / 540$1.36 / 34001710.814218%0.272804-0.1370780.0224340.3451880.061717
XSP24Jan22P477.00PUT477.00$4.75$9.12 / 32$11.66 / 320010.097565%-0.727196-0.1359020.0224340.345188-0.173505
XSP24Jan22C459.00CALL459.00$10.75 / 32$13.14 / 320016.326690%0.729077-0.1371130.0223570.3440020.162626
XSP24Jan22P459.00PUT459.00$2.39$2.94 / 464$3.12 / 464035415.780894%-0.270923-0.1359810.0223570.344002-0.063720
XSP24Jan22C478.00CALL478.00$1.03 / 574$1.11 / 5740010.599045%0.251279-0.1314100.0215080.3309430.056877
XSP24Jan22P478.00PUT478.00$8.30$9.86 / 32$12.42 / 320209.807363%-0.748721-0.1302310.0215080.330943-0.178839
XSP24Jan22C458.00CALL458.00$23.71$11.52 / 32$13.93 / 320116.551965%0.751393-0.1312210.0213860.3290710.167413
XSP24Jan22P458.00PUT458.00$2.80 / 255$2.88 / 2550016.075849%-0.248607-0.1300910.0213860.329071-0.058440
XSP24Jan22C479.00CALL479.00$1.97$0.82 / 725$0.89 / 42501210.392206%0.230729-0.1254400.0205330.3159340.052251
XSP24Jan22P479.00PUT479.00$8.64$10.64 / 32$13.21 / 320309.500740%-0.769271-0.1242590.0205330.315934-0.183958
XSP24Jan22C457.00CALL457.00$12.34 / 32$14.76 / 320016.862933%0.772735-0.1249800.0203590.3132640.171965
XSP24Jan22P457.00PUT457.00$7.58$2.61 / 272$2.69 / 2720516.327755%-0.227265-0.1238540.0203590.313264-0.053395
XSP24Jan22C480.00CALL480.00$0.69$0.65 / 676$0.71 / 476162010.225371%0.211194-0.1192350.0195190.3003290.047850
XSP24Jan22P480.00PUT480.00$11.47 / 32$14.05 / 32009.256393%-0.788806-0.1180510.0195190.300329-0.188852
XSP24Jan22C456.00CALL456.00$13.16 / 32$15.59 / 320017.136145%0.793047-0.1184640.0192870.2967630.176269
XSP24Jan22P456.00PUT456.00$1.92$2.44 / 289$2.52 / 2890116.601917%-0.206953-0.1173400.0192870.296763-0.048598
XSP24Jan22C481.00CALL481.00$0.51 / 827$0.57 / 8270010.097053%0.192700-0.1128610.0184760.2842940.043679
XSP24Jan22P481.00PUT481.00$12.33 / 32$14.91 / 32008.963964%-0.807300-0.1116750.0184760.284294-0.193516
XSP24Jan22C455.00CALL455.00$13.99 / 32$16.44 / 320017.420501%0.812285-0.1117440.0181810.2797520.180314
XSP24Jan22P455.00PUT455.00$1.07$2.28 / 323$2.36 / 42302116.864347%-0.187715-0.1106220.0181810.279752-0.044059
XSP24Jan22C482.00CALL482.00$1.61$0.40 / 895$0.45 / 595019.986530%0.175267-0.1063810.0174170.2679900.039745
XSP24Jan22P482.00PUT482.00$13.24 / 32$15.82 / 32008.821937%-0.824733-0.1051920.0174170.267990-0.197943
XSP24Jan22C454.00CALL454.00$14.84 / 32$17.29 / 320017.699908%0.830416-0.1048940.0170540.2624140.184095
XSP24Jan22P454.00PUT454.00$2.13 / 340$2.21 / 5400017.123162%-0.169584-0.1037740.0170540.262414-0.039785
XSP24Jan22C483.00CALL483.00$0.34$0.31 / 1,226$0.36 / 62915159.909203%0.158901-0.0998570.0163500.2515710.036049
XSP24Jan22P483.00PUT483.00$14.16 / 32$16.73 / 32008.534453%-0.841099-0.0986660.0163500.251571-0.202132
XSP24Jan22C453.00CALL453.00$28.32$15.69 / 32$18.15 / 320117.959972%0.847418-0.0979830.0159180.2449280.187607
XSP24Jan22P453.00PUT453.00$1.35$1.99 / 357$2.06 / 3570117.363382%-0.152582-0.0968660.0159180.244928-0.035781
XSP24Jan22C484.00CALL484.00$0.74$0.25 / 680$0.29 / 780069.904581%0.143601-0.0933470.0152850.2351830.032591
XSP24Jan22P484.00PUT484.00$15.10 / 32$17.66 / 32008.203313%-0.856399-0.0921530.0152850.235183-0.206084
XSP24Jan22C452.00CALL452.00$16.54 / 32$19.01 / 320018.188010%0.863284-0.0910790.0147830.2274630.190848
XSP24Jan22P452.00PUT452.00$1.86 / 374$1.93 / 4740017.619210%-0.136716-0.0899650.0147830.227463-0.032046
XSP24Jan22C485.00CALL485.00$0.21$0.20 / 714$0.24 / 1,392429.939012%0.129356-0.0869030.0142300.2189610.029369
XSP24Jan22P485.00PUT485.00$22.75$16.06 / 32$18.60 / 32017.741929%-0.870644-0.0857070.0142300.218961-0.209798
XSP24Jan22C451.00CALL451.00$17.43 / 32$19.91 / 320018.523181%0.878014-0.0842460.0136600.2101800.193819
XSP24Jan22P451.00PUT451.00$1.45$1.73 / 491$1.81 / 69105117.860108%-0.121986-0.0831340.0136600.210180-0.028582
XSP24Jan22C486.00CALL486.00$0.16 / 848$0.20 / 1,458009.985026%0.116148-0.0805750.0131950.2030270.026380
XSP24Jan22P486.00PUT486.00$17.03 / 32$19.55 / 32006.727421%-0.883852-0.0793760.0131950.203027-0.213280
XSP24Jan22C450.00CALL450.00$18.31 / 32$20.79 / 320018.776536%0.891620-0.0775420.0125580.1932260.196524
XSP24Jan22P450.00PUT450.00$1.88$1.62 / 408$1.69 / 50851118.104525%-0.108380-0.0764330.0125580.193226-0.025384
XSP24Jan22C487.00CALL487.00$0.15$0.13 / 1,065$0.17 / 1,6164010.068051%0.103951-0.0744050.0121850.1874890.023618
XSP24Jan22P487.00PUT487.00$18.01 / 32$20.52 / 32007.938775%-0.896049-0.0732040.0121850.187489-0.216536
XSP24Jan22C449.00CALL449.00$19.20 / 32$21.69 / 320019.056164%0.904126-0.0710200.0114860.1767340.198969
XSP24Jan22P449.00PUT449.00$1.51 / 525$1.58 / 5250018.333611%-0.095874-0.0699130.0114860.176734-0.022446
XSP24Jan22C488.00CALL488.00$1.49$0.10 / 1,558$0.14 / 7990110.088835%0.092732-0.0684300.0112070.1724430.021077
XSP24Jan22P488.00PUT488.00$19.05 / 32$21.43 / 32006.953006%-0.907268-0.0672270.0112070.172443-0.219570
XSP24Jan22C448.00CALL448.00$20.11 / 32$22.60 / 320019.365660%0.915561-0.0647250.0104520.1608190.201160
XSP24Jan22P448.00PUT448.00$1.66$1.41 / 642$1.48 / 6424118.576887%-0.084439-0.0636200.0104520.160819-0.019762
XSP24Jan22C489.00CALL489.00$1.89$0.09 / 1,216$0.13 / 1,5910110.337334%0.082456-0.0626840.0102670.1579700.018747
XSP24Jan22P489.00PUT489.00$11.10$20.03 / 32$22.41 / 32069.634805%-0.917544-0.0614790.0102670.157970-0.222393
XSP24Jan22C447.00CALL447.00$20.95 / 32$23.46 / 320019.399000%0.925962-0.0586970.0094610.1455800.203107
XSP24Jan22P447.00PUT447.00$1.32 / 476$1.38 / 4760018.806897%-0.074038-0.0575950.0094610.145580-0.017321
XSP24Jan22C490.00CALL490.00$0.76$0.07 / 1,624$0.11 / 1,6240410.396726%0.073079-0.0571930.0093680.1441370.016620
XSP24Jan22P490.00PUT490.00$21.01 / 32$23.40 / 320010.604389%-0.926921-0.0559840.0093680.144137-0.225013
XSP24Jan22C446.00CALL446.00$21.92 / 32$24.42 / 320019.892771%0.935375-0.0529680.0085200.1311000.204821
XSP24Jan22P446.00PUT446.00$1.23 / 793$1.30 / 9610019.055831%-0.064625-0.0518690.0085200.131100-0.015114
XSP24Jan22C491.00CALL491.00$0.69$0.06 / 1,624$0.10 / 1,6240010.586619%0.064558-0.0519760.0085130.1309950.014687
XSP24Jan22P491.00PUT491.00$22.00 / 32$24.39 / 320010.720845%-0.935442-0.0507650.0085130.130995-0.227439
XSP24Jan22C492.00CALL492.00$0.05 / 1,657$0.09 / 1,7070010.747457%0.056844-0.0470490.0077070.1185830.012936
XSP24Jan22P492.00PUT492.00$22.99 / 32$25.38 / 32009.954007%-0.943156-0.0458360.0077070.118583-0.229684
XSP24Jan22C445.00CALL445.00$22.81 / 32$25.32 / 320020.057573%0.943849-0.0475640.0076330.1174420.206315
XSP24Jan22P445.00PUT445.00$1.38$1.15 / 810$1.21 / 5101119.274082%-0.056151-0.0464670.0076330.117442-0.013128
XSP24Jan22C493.00CALL493.00$0.05 / 850$0.08 / 1,7070010.997115%0.049889-0.0424240.0069490.1069290.011356
XSP24Jan22P493.00PUT493.00$23.98 / 32$26.37 / 320011.042048%-0.950111-0.0412080.0069490.106929-0.231756
XSP24Jan22C444.00CALL444.00$23.78 / 32$26.29 / 320020.545936%0.951438-0.0425030.0068010.1046520.207599
XSP24Jan22P444.00PUT444.00$1.08 / 527$1.14 / 8270019.536810%-0.048562-0.0414080.0068010.104652-0.011350
XSP24Jan22C443.00CALL443.00$24.70 / 32$27.22 / 320020.804008%0.958197-0.0377970.0060290.0927600.208689
XSP24Jan22P443.00PUT443.00$1.01 / 644$1.07 / 9440019.777917%-0.041803-0.0367040.0060290.092760-0.009767
XSP24Jan22C495.00CALL495.00$0.11$0.03 / 1,657$0.07 / 1,7820111.305974%0.038053-0.0340930.0055850.0859380.008667
XSP24Jan22P495.00PUT495.00$25.96 / 32$28.35 / 32009.736657%-0.961947-0.0328730.0055850.085938-0.235432
XSP24Jan22C442.00CALL442.00$25.63 / 32$28.15 / 320021.061040%0.964187-0.0334510.0053150.0817800.209598
XSP24Jan22P442.00PUT442.00$0.95 / 561$1.00 / 6610020.015561%-0.035813-0.0323610.0053150.081780-0.008365
XSP24Jan22C441.00CALL441.00$26.57 / 32$29.09 / 320021.351975%0.969465-0.0294650.0046610.0717120.210339
XSP24Jan22P441.00PUT441.00$0.89 / 578$0.94 / 6780020.259342%-0.030535-0.0283780.0046610.071712-0.007130
XSP24Jan22C440.00CALL440.00$27.51 / 32$30.02 / 320021.590803%0.974092-0.0258350.0040650.0625430.210928
XSP24Jan22P440.00PUT440.00$0.50$0.83 / 895$0.89 / 1,1600720.506516%-0.025908-0.0247510.0040650.062543-0.006048
XSP24Jan22C439.00CALL439.00$28.46 / 32$30.98 / 320021.923647%0.978126-0.0225510.0035260.0542500.211378
XSP24Jan22P439.00PUT439.00$1.31$0.78 / 812$0.83 / 6120220.730213%-0.021874-0.0214690.0035260.054250-0.005105
XSP24Jan22C438.00CALL438.00$29.41 / 32$31.92 / 320022.179574%0.981623-0.0196000.0030410.0467970.211703
XSP24Jan22P438.00PUT438.00$0.50$0.73 / 1,226$0.78 / 62901620.962397%-0.018377-0.0185200.0030410.046797-0.004288
XSP24Jan22C500.00CALL500.00$0.01 / 1,657$0.05 / 1,7820012.230118%0.018262-0.0184640.0030250.0465490.004164
XSP24Jan22P500.00PUT500.00$30.94 / 32$33.34 / 320012.891271%-0.981738-0.0172310.0030250.046549-0.242400
XSP24Jan22C437.00CALL437.00$30.37 / 32$32.89 / 320022.539397%0.984639-0.0169660.0026090.0401460.211914
XSP24Jan22P437.00PUT437.00$0.48$0.69 / 746$0.74 / 1,0460721.242234%-0.015361-0.0158890.0026090.040146-0.003583
XSP24Jan22C436.00CALL436.00$31.31 / 32$33.83 / 320022.723218%0.987225-0.0146300.0022260.0342480.212025
XSP24Jan22P436.00PUT436.00$0.65 / 763$0.70 / 1,4170021.501199%-0.012775-0.0135550.0022260.034248-0.002979
XSP24Jan22C435.00CALL435.00$32.27 / 32$34.79 / 320023.017630%0.989430-0.0125720.0018880.0290530.212046
XSP24Jan22P435.00PUT435.00$1.64$0.61 / 1,080$0.66 / 1,4050521.741004%-0.010570-0.0114990.0018880.029053-0.002465
XSP24Jan22C434.00CALL434.00$33.25 / 32$35.77 / 320023.437347%0.991299-0.0107700.0015930.0245080.211990
XSP24Jan22P434.00PUT434.00$0.54$0.57 / 1,326$0.62 / 7800121.960194%-0.008701-0.0097000.0015930.024508-0.002028
XSP24Jan22C505.00CALL505.00$0.04 / 1,7820014.291767%0.008083-0.0091110.0014930.0229720.001845
XSP24Jan22P505.00PUT505.00$35.93 / 32$38.32 / 320013.945709%-0.991917-0.0078660.0014930.022972-0.247185
XSP24Jan22C433.00CALL433.00$34.20 / 32$36.72 / 320023.629825%0.992876-0.0092040.0013360.0205560.211864
XSP24Jan22P433.00PUT433.00$0.53$0.54 / 1,359$0.59 / 1,4220422.239570%-0.007124-0.0081360.0013360.020556-0.001660
XSP24Jan22C432.00CALL432.00$35.18 / 32$37.69 / 320023.989181%0.994198-0.0078510.0011140.0171430.211680
XSP24Jan22P432.00PUT432.00$0.51$0.51 / 1,392$0.56 / 1,4390722.506244%-0.005802-0.0067850.0011140.017143-0.001352
XSP24Jan22C431.00CALL431.00$36.16 / 32$38.66 / 320024.340874%0.995299-0.0066890.0009240.0142140.211443
XSP24Jan22P431.00PUT431.00$3.25$0.49 / 714$0.53 / 1,1390222.800241%-0.004701-0.0056260.0009240.014214-0.001095
XSP24Jan22C430.00CALL430.00$37.11 / 32$39.63 / 320024.558152%0.996212-0.0056990.0007620.0117180.211163
XSP24Jan22P430.00PUT430.00$0.57$0.46 / 1,331$0.51 / 1,55001023.080688%-0.003788-0.0046380.0007620.011718-0.000882
XSP24Jan22C510.00CALL510.00$0.03 / 1,2500015.374685%0.003302-0.0041080.0006730.0103590.000754
XSP24Jan22P510.00PUT510.00$40.92 / 32$43.32 / 320015.519824%-0.996698-0.0028510.0006730.010359-0.250741
XSP24Jan22C429.00CALL429.00$38.11 / 32$40.61 / 320025.010897%0.996965-0.0048590.0006240.0096030.210845
XSP24Jan22P429.00PUT429.00$0.90$0.44 / 731$0.48 / 1,2310423.344490%-0.003035-0.0038010.0006240.009603-0.000707
XSP24Jan22C428.00CALL428.00$39.07 / 32$41.58 / 320025.242623%0.997581-0.0041530.0005090.0078240.210496
XSP24Jan22P428.00PUT428.00$0.85$0.41 / 1,458$0.46 / 1,45805123.593193%-0.002419-0.0030970.0005090.007824-0.000563
XSP24Jan22C427.00CALL427.00$40.06 / 32$42.56 / 320025.635335%0.998083-0.0035610.0004120.0063370.210120
XSP24Jan22P427.00PUT427.00$0.39 / 1,458$0.44 / 1,4580023.881660%-0.001917-0.0025090.0004120.006337-0.000446
XSP24Jan22C426.00CALL426.00$41.04 / 32$43.54 / 320025.976943%0.998489-0.0030700.0003320.0051020.209721
XSP24Jan22P426.00PUT426.00$0.54$0.37 / 1,491$0.42 / 1,6160924.156059%-0.001511-0.0020200.0003320.005102-0.000352
XSP24Jan22C515.00CALL515.00$0.03 / 1,6570016.897728%0.001246-0.0016970.0002780.0042790.000285
XSP24Jan22P515.00PUT515.00$45.92 / 32$48.31 / 320015.816081%-0.998754-0.0004270.0002780.004279-0.253676
XSP24Jan22C425.00CALL425.00$42.03 / 32$44.52 / 320026.358115%0.998816-0.0026640.0002650.0040830.209304
XSP24Jan22P425.00PUT425.00$0.36 / 965$0.40 / 1,4910024.474420%-0.001184-0.0016160.0002650.004083-0.000276
XSP24Jan22C424.00CALL424.00$43.00 / 32$45.50 / 320026.633560%0.999077-0.0023310.0002110.0032480.208872
XSP24Jan22P424.00PUT424.00$0.34 / 1,524$0.38 / 9820024.720578%-0.000923-0.0012860.0002110.003248-0.000215
XSP24Jan22C423.00CALL423.00$43.98 / 32$46.48 / 320026.944062%0.999285-0.0020600.0001670.0025680.208427
XSP24Jan22P423.00PUT423.00$0.33 / 782$0.37 / 1,6490025.085937%-0.000715-0.0010170.0001670.002568-0.000166
XSP24Jan22C422.00CALL422.00$44.98 / 32$47.47 / 320027.406587%0.999449-0.0018390.0001310.0020180.207972
XSP24Jan22P422.00PUT422.00$0.31 / 1,558$0.35 / 1,0990025.306589%-0.000551-0.0007990.0001310.002018-0.000128
XSP24Jan22C520.00CALL520.00$0.04$0.03 / 1,6570018.387964%0.000435-0.0006440.0001060.0016240.000100
XSP24Jan22P520.00PUT520.00$50.91 / 32$53.31 / 320017.270424%-0.9995650.0006380.0001060.001624-0.256327
XSP24Jan22C420.00CALL420.00$46.96 / 32$49.44 / 320028.160037%0.999679-0.0015200.0000790.0012230.207039
XSP24Jan22P420.00PUT420.00$0.37$0.29 / 799$0.33 / 1,6830225.994084%-0.000321-0.0004840.0000790.001223-0.000075
XSP24Jan22C525.00CALL525.00$0.02 / 1,0500019.042668%0.000141-0.0002250.0000370.0005670.000032
XSP24Jan22P525.00PUT525.00$55.91 / 32$58.30 / 320019.733662%-0.9998590.0010690.0000370.000567-0.258860
XSP24Jan22C415.00CALL415.00$51.89 / 32$54.37 / 320029.839742%0.999925-0.0011470.0000200.0003130.204631
XSP24Jan22P415.00PUT415.00$0.45$0.23 / 1,624$0.27 / 1,2580227.409316%-0.000075-0.0001240.0000200.000313-0.000017
XSP24Jan22C530.00CALL530.00$0.02 / 1,5500020.434704%0.000042-0.0000730.0000120.0001830.000010
XSP24Jan22P530.00PUT530.00$60.91 / 32$63.30 / 320025.376186%-0.9999580.0012340.0000120.000183-0.261349
XSP24Jan22C410.00CALL410.00$56.86 / 32$59.33 / 320031.843204%0.999985-0.0010380.0000040.0000680.202179
XSP24Jan22P410.00PUT410.00$1.51$0.19 / 1,657$0.23 / 1,6750128.963547%-0.000015-0.0000270.0000040.000068-0.000003
XSP24Jan22C535.00CALL535.00$0.02 / 1,6570021.804721%0.000012-0.0000220.0000040.0000550.000003
XSP24Jan22P535.00PUT535.00$65.91 / 32$68.30 / 320027.024432%-0.9999880.0012970.0000040.000055-0.263821
XSP24Jan22C540.00CALL540.00$0.02 / 1,6570023.152021%0.000003-0.0000060.0000010.0000150.000001
XSP24Jan22P540.00PUT540.00$70.91 / 32$73.30 / 320019.983960%-0.9999970.0013250.0000010.000015-0.266289
XSP24Jan22C405.00CALL405.00$61.83 / 32$64.29 / 320033.766161%0.999997-0.0010040.0000010.0000130.199717
XSP24Jan22P405.00PUT405.00$0.35$0.16 / 1,657$0.20 / 1,7820030.561430%-0.000003-0.0000050.0000010.000013-0.000001
XSP24Jan22C400.00CALL400.00$66.81 / 32$69.26 / 320035.779950%1.000000-0.0009870.0000010.0000020.197251
XSP24Jan22P400.00PUT400.00$0.27$0.14 / 1,550$0.17 / 1,1500532.153233%-0.000001-0.0000010.0000010.0000020.000000