XSP.IN Option Chain

End of day data from January 10, 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
XSP24Jan22P540.00PUT540.00$71.75 / 31$74.19 / 310025.536117%-1.0000000.0013010.0000010.000001-0.221910
XSP24Jan22P535.00PUT535.00$66.75 / 31$69.19 / 310024.043047%-0.9999990.0012870.0000010.000006-0.219855
XSP24Jan22P530.00PUT530.00$61.75 / 31$64.19 / 310022.525029%-0.9999940.0012660.0000020.000026-0.217799
XSP24Jan22P525.00PUT525.00$56.78 / 31$59.21 / 310022.938681%-0.9999740.0012170.0000080.000103-0.215741
XSP24Jan22P520.00PUT520.00$51.81 / 31$54.24 / 310022.650116%-0.9999000.0010760.0000300.000376-0.213672
XSP24Jan22P515.00PUT515.00$46.76 / 31$49.20 / 310018.662266%-0.9996400.0006550.0000970.001239-0.211568
XSP24Jan22P510.00PUT510.00$41.79 / 31$44.22 / 310018.292201%-0.998829-0.0005140.0002890.003683-0.209359
XSP24Jan22P505.00PUT505.00$36.78 / 31$39.21 / 310016.070110%-0.996541-0.0034450.0007740.009846-0.206869
XSP24Jan22P500.00PUT500.00$31.78 / 31$34.22 / 310014.460633%-0.990738-0.0099700.0018550.023598-0.203711
XSP24Jan22P495.00PUT495.00$26.82 / 31$29.25 / 310013.579782%-0.977556-0.0227430.0039720.050537-0.199155
XSP24Jan22P493.00PUT493.00$28.86$24.81 / 31$27.24 / 313012.532414%-0.968909-0.0302410.0052150.066354-0.196694
XSP24Jan22P492.00PUT492.00$27.89$23.81 / 31$26.24 / 313012.130016%-0.963628-0.0345760.0059340.075499-0.195283
XSP24Jan22P491.00PUT491.00$22.84 / 31$25.27 / 310012.356169%-0.957622-0.0393170.0067200.085498-0.193734
XSP24Jan22P490.00PUT490.00$21.85 / 31$24.28 / 310012.112041%-0.950822-0.0444670.0075740.096362-0.192036
XSP24Jan22P489.00PUT489.00$11.10$20.86 / 31$23.29 / 310611.844427%-0.943162-0.0500250.0084950.108087-0.190175
XSP24Jan22P488.00PUT488.00$19.87 / 31$22.30 / 310011.559154%-0.934573-0.0559840.0094830.120656-0.188139
XSP24Jan22P487.00PUT487.00$18.83 / 31$21.37 / 310011.321590%-0.924989-0.0623270.0105340.134035-0.185916
XSP24Jan22P486.00PUT486.00$17.84 / 31$20.40 / 310011.121245%-0.914347-0.0690310.0116460.148172-0.183494
XSP24Jan22P485.00PUT485.00$22.75$16.86 / 31$19.44 / 310110.994637%-0.902588-0.0760610.0128110.162998-0.180862
XSP24Jan22P484.00PUT484.00$15.87 / 31$18.47 / 310010.713573%-0.889658-0.0833760.0140230.178423-0.178010
XSP24Jan22P483.00PUT483.00$14.91 / 31$17.52 / 310010.633382%-0.875511-0.0909240.0152740.194338-0.174930
XSP24Jan22P482.00PUT482.00$13.97 / 31$16.59 / 310010.638923%-0.860110-0.0986460.0165530.210617-0.171614
XSP24Jan22P481.00PUT481.00$13.06 / 31$15.70 / 310010.785086%-0.843426-0.1064710.0178500.227112-0.168060
XSP24Jan22P480.00PUT480.00$12.17 / 31$14.81 / 310010.869991%-0.825444-0.1143240.0191510.243661-0.164262
XSP24Jan22P479.00PUT479.00$8.64$11.28 / 31$13.97 / 3103010.974941%-0.806161-0.1221190.0204410.260086-0.160223
XSP24Jan22P478.00PUT478.00$8.30$10.45 / 31$13.13 / 3102011.106230%-0.785589-0.1297670.0217080.276196-0.155944
XSP24Jan22P477.00PUT477.00$4.75$9.67 / 31$12.33 / 310011.307835%-0.763753-0.1371730.0229340.291794-0.151431
XSP24Jan22P476.00PUT476.00$8.93 / 31$11.56 / 310011.513661%-0.740697-0.1442410.0241030.306674-0.146693
XSP24Jan22P475.00PUT475.00$8.27 / 31$10.82 / 310011.794666%-0.716478-0.1508740.0252000.320631-0.141742
XSP24Jan22P474.00PUT474.00$16.50$7.59 / 31$10.15 / 3102012.031570%-0.691170-0.1569760.0262080.333463-0.136591
XSP24Jan22P473.00PUT473.00$7.67$6.99 / 31$9.51 / 3104212.322854%-0.664864-0.1624540.0271130.344976-0.131259
XSP24Jan22P472.00PUT472.00$6.40 / 31$8.88 / 310012.534085%-0.637665-0.1672240.0279000.354988-0.125767
XSP24Jan22P471.00PUT471.00$3.72$5.89 / 31$8.33 / 310212.868108%-0.609693-0.1712070.0285560.363337-0.120138
XSP24Jan22P470.00PUT470.00$6.11$5.47 / 31$7.88 / 3102113.360233%-0.581080-0.1743360.0290710.369878-0.114397
XSP24Jan22P469.00PUT469.00$2.50$4.98 / 31$7.32 / 310613.512325%-0.551969-0.1765550.0294340.374497-0.108572
XSP24Jan22P468.00PUT468.00$10.22$4.61 / 31$6.96 / 3118414.004515%-0.522512-0.1778230.0296390.377105-0.102693
XSP24Jan22P467.00PUT467.00$5.33 / 136$5.45 / 1360014.333562%-0.492869-0.1781140.0296810.377646-0.096790
XSP24Jan22P466.00PUT466.00$8.04$3.85 / 31$6.17 / 311114.625161%-0.463201-0.1774160.0295590.376098-0.090895
XSP24Jan22P465.00PUT465.00$2.76$4.62 / 153$4.74 / 15302514.977418%-0.433674-0.1757360.0292750.372474-0.085038
XSP24Jan22P464.00PUT464.00$7.13$3.19 / 31$5.51 / 311015.259535%-0.404450-0.1730950.0288300.366820-0.079253
XSP24Jan22P463.00PUT463.00$3.02$2.91 / 31$5.23 / 3104215.617110%-0.375689-0.1695310.0282330.359218-0.073568
XSP24Jan22P462.00PUT462.00$3.74 / 187$3.85 / 1870015.925917%-0.347543-0.1650970.0274910.349778-0.068013
XSP24Jan22P461.00PUT461.00$1.60$2.31 / 31$4.69 / 310116.117208%-0.320155-0.1598610.0266160.338643-0.062615
XSP24Jan22P460.00PUT460.00$1.74$2.08 / 31$4.45 / 3102116.427330%-0.293657-0.1539000.0256200.325980-0.057399
XSP24Jan22P459.00PUT459.00$5.90$3.04 / 238$3.14 / 338135416.863905%-0.268168-0.1473040.0245200.311977-0.052387
XSP24Jan22P458.00PUT458.00$1.64 / 31$4.00 / 310016.960531%-0.243791-0.1401690.0233300.296839-0.047599
XSP24Jan22P457.00PUT457.00$7.58$2.64 / 372$2.74 / 2720517.447178%-0.220614-0.1325980.0220680.280781-0.043052
XSP24Jan22P456.00PUT456.00$5.59$2.47 / 289$2.56 / 2891117.748010%-0.198707-0.1246960.0207510.264026-0.038758
XSP24Jan22P455.00PUT455.00$1.07$1.16 / 150$2.69 / 5002116.534607%-0.178123-0.1165680.0193970.246799-0.034726
XSP24Jan22P454.00PUT454.00$2.15 / 323$2.24 / 5230018.325750%-0.158896-0.1083200.0180230.229318-0.030964
XSP24Jan22P453.00PUT453.00$4.66$2.00 / 540$2.09 / 4401118.589358%-0.141045-0.1000490.0166460.211795-0.027473
XSP24Jan22P452.00PUT452.00$0.69 / 150$2.25 / 500017.089012%-0.124571-0.0918510.0152810.194428-0.024254
XSP24Jan22P451.00PUT451.00$1.45$1.74 / 591$1.83 / 59105119.139245%-0.109459-0.0838100.0139430.177398-0.021304
XSP24Jan22P450.00PUT450.00$1.88$0.49 / 150$2.00 / 5001417.545327%-0.095683-0.0760050.0126430.160867-0.018615
XSP24Jan22P449.00PUT449.00$0.37 / 150$1.60 / 500016.958774%-0.083200-0.0685010.0113940.144977-0.016181
XSP24Jan22P448.00PUT448.00$1.96$0.25 / 150$1.78 / 50129517.789624%-0.071960-0.0613540.0102050.129846-0.013990
XSP24Jan22P447.00PUT447.00$1.32 / 895$1.40 / 6590020.208488%-0.061901-0.0546090.0090830.115566-0.012030
XSP24Jan22P446.00PUT446.00$1.24 / 576$1.31 / 6760020.490536%-0.052956-0.0483000.0080330.102210-0.010289
XSP24Jan22P445.00PUT445.00$1.38$0.02 / 151$1.52 / 500218.338038%-0.045052-0.0424490.0070600.089825-0.008750
XSP24Jan22P444.00PUT444.00$1.08 / 827$1.15 / 6270021.012095%-0.038112-0.0370690.0061650.078437-0.007400
XSP24Jan22P443.00PUT443.00$1.37 / 500023.048343%-0.032057-0.0321630.0053490.068054-0.006223
XSP24Jan22P442.00PUT442.00$0.64 / 50$1.30 / 500021.489616%-0.026808-0.0277260.0046110.058663-0.005202
XSP24Jan22P441.00PUT441.00$0.58 / 50$1.24 / 500021.763536%-0.022288-0.0237450.0039490.050239-0.004324
XSP24Jan22P440.00PUT440.00$0.50$0.52 / 50$1.18 / 500722.005849%-0.018420-0.0202030.0033590.042744-0.003573
XSP24Jan22P439.00PUT439.00$1.88$0.47 / 50$1.14 / 501222.324233%-0.015132-0.0170760.0028390.036127-0.002934
XSP24Jan22P438.00PUT438.00$0.50$0.43 / 50$1.08 / 5001622.584567%-0.012357-0.0143370.0023840.030331-0.002395
XSP24Jan22P437.00PUT437.00$0.48$0.38 / 50$1.04 / 500722.855206%-0.010028-0.0119570.0019880.025295-0.001944
XSP24Jan22P436.00PUT436.00$0.34 / 50$1.00 / 500023.144740%-0.008088-0.0099050.0016470.020954-0.001567
XSP24Jan22P435.00PUT435.00$1.64$0.96 / 500525.903046%-0.006483-0.0081500.0013550.017240-0.001256
XSP24Jan22P434.00PUT434.00$0.54$0.27 / 50$0.92 / 500123.700356%-0.005163-0.0066600.0011070.014088-0.001000
XSP24Jan22P433.00PUT433.00$0.58$0.24 / 50$0.90 / 502424.057008%-0.004086-0.0054050.0008990.011433-0.000791
XSP24Jan22P432.00PUT432.00$0.51$0.21 / 50$1.65 / 310727.576708%-0.003213-0.0043560.0007240.009214-0.000622
XSP24Jan22P431.00PUT431.00$3.25$0.18 / 50$0.84 / 500224.628020%-0.002510-0.0034860.0005800.007374-0.000486
XSP24Jan22P430.00PUT430.00$0.66$0.15 / 50$1.59 / 3111028.364894%-0.001948-0.0027710.0004610.005861-0.000377
XSP24Jan22P429.00PUT429.00$0.90$0.13 / 50$1.56 / 310428.783578%-0.001502-0.0021870.0003630.004625-0.000291
XSP24Jan22P428.00PUT428.00$0.85$0.11 / 50$1.53 / 3105129.192911%-0.001150-0.0017130.0002850.003624-0.000223
XSP24Jan22P427.00PUT427.00$0.09 / 50$0.74 / 500025.828895%-0.000875-0.0013330.0002220.002819-0.000169
XSP24Jan22P426.00PUT426.00$0.54$0.07 / 50$0.72 / 500926.131438%-0.000661-0.0010290.0001710.002177-0.000128
XSP24Jan22P425.00PUT425.00$0.67$0.05 / 50$1.16 / 13029.030259%-0.000496-0.0007890.0001310.001669-0.000096
XSP24Jan22P424.00PUT424.00$0.34 / 1,524$0.39 / 1,4820026.829724%-0.000369-0.0006010.0001000.001271-0.000071
XSP24Jan22P423.00PUT423.00$0.36$0.02 / 50$0.67 / 502027.087708%-0.000273-0.0004540.0000750.000960-0.000053
XSP24Jan22P422.00PUT422.00$0.31 / 1,524$0.36 / 1,3820027.482080%-0.000201-0.0003400.0000570.000720-0.000039
XSP24Jan22P420.00PUT420.00$0.41$0.64 / 501232.297316%-0.000106-0.0001870.0000310.000396-0.000020
XSP24Jan22P415.00PUT415.00$0.43$0.59 / 503334.646372%-0.000019-0.0000370.0000060.000078-0.000004
XSP24Jan22P410.00PUT410.00$1.51$0.20 / 1,250$0.24 / 1,6570131.659491%-0.000003-0.0000060.0000010.000013-0.000001
XSP24Jan22P405.00PUT405.00$0.35$0.57 / 10040.145992%-0.000001-0.0000010.0000010.0000020.000000
XSP24Jan22P400.00PUT400.00$0.15$0.18 / 500835.691006%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C540.00CALL540.00$0.32 / 600035.990595%0.000001-0.0000010.0000010.0000010.000000
XSP24Jan22C535.00CALL535.00$0.32 / 100034.068809%0.000001-0.0000030.0000010.0000060.000000
XSP24Jan22C530.00CALL530.00$0.32 / 600032.109245%0.000006-0.0000120.0000020.0000260.000001
XSP24Jan22C525.00CALL525.00$0.32 / 600030.108107%0.000026-0.0000490.0000080.0001030.000005
XSP24Jan22C520.00CALL520.00$0.04$0.32 / 500028.067383%0.000100-0.0001780.0000300.0003760.000019
XSP24Jan22C515.00CALL515.00$1.09 / 310033.293764%0.000360-0.0005870.0000970.0012390.000068
XSP24Jan22C510.00CALL510.00$0.03 / 1,6570017.092696%0.001171-0.0017440.0002890.0036830.000223
XSP24Jan22C505.00CALL505.00$0.34 / 500021.896931%0.003459-0.0046620.0007740.0098460.000658
XSP24Jan22C500.00CALL500.00$0.35 / 500019.736875%0.009262-0.0111760.0018550.0235980.001761
XSP24Jan22C495.00CALL495.00$0.11$0.01 / 1,657$0.05 / 1,6570111.868535%0.022444-0.0239360.0039720.0505370.004262
XSP24Jan22C493.00CALL493.00$0.37 / 500016.607226%0.031091-0.0314300.0052150.0663540.005901
XSP24Jan22C492.00CALL492.00$0.37 / 500016.116516%0.036372-0.0357620.0059340.0754990.006902
XSP24Jan22C491.00CALL491.00$0.69$0.38 / 500015.712729%0.042378-0.0405000.0067200.0854980.008039
XSP24Jan22C490.00CALL490.00$0.76$0.39 / 500415.297762%0.049178-0.0456480.0075740.0963620.009327
XSP24Jan22C489.00CALL489.00$0.05$0.40 / 501114.869798%0.056838-0.0512040.0084950.1080870.010776
XSP24Jan22C488.00CALL488.00$1.49$0.41 / 500114.439873%0.065427-0.0571610.0094830.1206560.012401
XSP24Jan22C487.00CALL487.00$0.08$0.43 / 502414.070732%0.075011-0.0635020.0105340.1340350.014213
XSP24Jan22C486.00CALL486.00$0.45 / 1500013.686992%0.085653-0.0702020.0116460.1481720.016225
XSP24Jan22C485.00CALL485.00$0.10$0.48 / 1503613.358224%0.097412-0.0772300.0128110.1629980.018446
XSP24Jan22C484.00CALL484.00$0.74$0.16 / 1,331$0.21 / 1,4250610.375921%0.110342-0.0845430.0140230.1784230.020887
XSP24Jan22C483.00CALL483.00$0.34$0.57 / 1001512.811346%0.124489-0.0920890.0152740.1943380.023556
XSP24Jan22C482.00CALL482.00$1.61$0.27 / 1,259$0.33 / 8460110.428894%0.139890-0.0998080.0165530.2106170.026461
XSP24Jan22C481.00CALL481.00$0.07 / 10$0.73 / 100010.607576%0.156574-0.1076310.0178500.2271120.029605
XSP24Jan22C480.00CALL480.00$0.69$0.18 / 10$0.84 / 15002110.713560%0.174556-0.1154810.0191510.2436610.032991
XSP24Jan22C479.00CALL479.00$1.97$0.31 / 10$0.97 / 15001210.812300%0.193839-0.1232740.0204410.2600860.036619
XSP24Jan22C478.00CALL478.00$1.15 / 500012.420507%0.214411-0.1309190.0217080.2761960.040487
XSP24Jan22C477.00CALL477.00$0.71$1.36 / 5051712.507639%0.236247-0.1383230.0229340.2917940.044589
XSP24Jan22C476.00CALL476.00$0.59$0.09 / 150$1.62 / 50239.827581%0.259303-0.1453890.0241030.3066740.048916
XSP24Jan22C475.00CALL475.00$3.54$0.40 / 150$2.78 / 15002011.787328%0.283522-0.1520190.0252000.3206310.053457
XSP24Jan22C474.00CALL474.00$4.15$1.83 / 255$1.93 / 3550711.914044%0.308830-0.1581180.0262080.3334630.058196
XSP24Jan22C473.00CALL473.00$1.68$1.09 / 31$3.45 / 315012.241620%0.335136-0.1635950.0271130.3449760.063117
XSP24Jan22C472.00CALL472.00$1.53 / 31$3.90 / 310012.614229%0.362335-0.1683620.0279000.3549880.068199
XSP24Jan22C471.00CALL471.00$3.09 / 170$3.20 / 1700012.834662%0.390307-0.1723420.0285560.3633370.073417
XSP24Jan22C470.00CALL470.00$1.72$2.46 / 31$4.79 / 311613.097038%0.418920-0.1754690.0290710.3698780.078747
XSP24Jan22C469.00CALL469.00$6.65$3.03 / 31$5.33 / 310013.466977%0.448031-0.1776860.0294340.3744970.084161
XSP24Jan22C468.00CALL468.00$5.08$3.61 / 31$5.94 / 3102713.853551%0.477488-0.1789520.0296390.3771050.089629
XSP24Jan22C467.00CALL467.00$4.22 / 31$6.55 / 310014.196162%0.507131-0.1792400.0296810.3776460.095121
XSP24Jan22C466.00CALL466.00$4.20$4.84 / 31$7.19 / 3120014.513899%0.536799-0.1785400.0295590.3760980.100605
XSP24Jan22C465.00CALL465.00$13.18$5.49 / 31$7.87 / 310614.851858%0.566326-0.1768570.0292750.3724740.106051
XSP24Jan22C464.00CALL464.00$6.15 / 31$8.56 / 310015.145833%0.595550-0.1742140.0288300.3668200.111425
XSP24Jan22C463.00CALL463.00$6.84 / 31$9.27 / 310015.446503%0.624311-0.1706470.0282330.3592180.116699
XSP24Jan22C462.00CALL462.00$8.00$7.56 / 31$10.01 / 312015.765964%0.652457-0.1662110.0274910.3497780.121844
XSP24Jan22C461.00CALL461.00$8.31 / 31$10.74 / 310016.054817%0.679845-0.1609720.0266160.3386430.126831
XSP24Jan22C460.00CALL460.00$9.05 / 31$11.54 / 310016.378051%0.706343-0.1550090.0256200.3259800.131636
XSP24Jan22C459.00CALL459.00$9.82 / 31$12.33 / 310016.676270%0.731832-0.1484100.0245200.3119770.136236
XSP24Jan22C458.00CALL458.00$23.71$10.62 / 31$13.11 / 310116.955591%0.756209-0.1412730.0233300.2968390.140613
XSP24Jan22C457.00CALL457.00$11.41 / 31$13.95 / 310017.263960%0.779386-0.1337000.0220680.2807810.144749
XSP24Jan22C456.00CALL456.00$12.22 / 31$14.78 / 310017.541353%0.801293-0.1257950.0207510.2640260.148633
XSP24Jan22C455.00CALL455.00$13.06 / 31$15.59 / 310017.793112%0.821877-0.1176650.0193970.2467990.152253
XSP24Jan22C454.00CALL454.00$13.90 / 31$16.44 / 310018.067941%0.841104-0.1094140.0180230.2293180.155605
XSP24Jan22C453.00CALL453.00$28.32$14.77 / 31$17.32 / 310118.414544%0.858955-0.1011410.0166460.2117950.158684
XSP24Jan22C452.00CALL452.00$15.60 / 31$18.20 / 310018.643700%0.875429-0.0929400.0152810.1944280.161492
XSP24Jan22C451.00CALL451.00$16.47 / 31$19.08 / 310018.913842%0.890541-0.0848980.0139430.1773980.164032
XSP24Jan22C450.00CALL450.00$17.39 / 31$19.99 / 310019.311909%0.904317-0.0770900.0126430.1608670.166309
XSP24Jan22C449.00CALL449.00$18.23 / 31$20.86 / 310019.416983%0.916800-0.0695830.0113940.1449770.168333
XSP24Jan22C448.00CALL448.00$19.15 / 31$21.74 / 310019.683572%0.928040-0.0624340.0102050.1298460.170113
XSP24Jan22C447.00CALL447.00$20.03 / 31$22.67 / 310019.935803%0.938099-0.0556870.0090830.1155660.171662
XSP24Jan22C446.00CALL446.00$20.99 / 31$23.58 / 310020.308241%0.947044-0.0493750.0080330.1022100.172992
XSP24Jan22C445.00CALL445.00$21.90 / 31$24.50 / 310020.549631%0.954948-0.0435220.0070600.0898250.174120
XSP24Jan22C444.00CALL444.00$22.78 / 31$25.43 / 310020.700563%0.961888-0.0381390.0061650.0784370.175059
XSP24Jan22C443.00CALL443.00$23.76 / 31$26.36 / 310021.100875%0.967943-0.0332310.0053490.0680540.175826
XSP24Jan22C442.00CALL442.00$24.67 / 31$27.27 / 310021.212211%0.973192-0.0287910.0046110.0586630.176435
XSP24Jan22C441.00CALL441.00$25.58 / 31$28.24 / 310021.467688%0.977712-0.0248080.0039490.0502390.176902
XSP24Jan22C440.00CALL440.00$26.55 / 31$29.16 / 310021.729930%0.981580-0.0212640.0033590.0427440.177243
XSP24Jan22C439.00CALL439.00$27.50 / 31$30.10 / 310021.964277%0.984868-0.0181340.0028390.0361270.177470
XSP24Jan22C438.00CALL438.00$28.47 / 31$31.08 / 310022.394044%0.987643-0.0153930.0023840.0303310.177598
XSP24Jan22C437.00CALL437.00$29.41 / 31$32.01 / 310022.499244%0.989972-0.0130110.0019880.0252950.177639
XSP24Jan22C436.00CALL436.00$30.37 / 31$32.97 / 310022.771249%0.991912-0.0109560.0016470.0209540.177604
XSP24Jan22C435.00CALL435.00$31.36 / 31$33.96 / 310023.276107%0.993517-0.0091980.0013550.0172400.177505
XSP24Jan22C434.00CALL434.00$32.30 / 31$34.90 / 310023.333177%0.994837-0.0077060.0011070.0140880.177350
XSP24Jan22C433.00CALL433.00$33.27 / 31$35.86 / 310023.579950%0.995914-0.0064490.0008990.0114330.177147
XSP24Jan22C432.00CALL432.00$34.24 / 31$36.83 / 310023.856646%0.996787-0.0053970.0007240.0092140.176906
XSP24Jan22C431.00CALL431.00$35.21 / 31$37.80 / 310024.108321%0.997490-0.0045250.0005800.0073740.176631
XSP24Jan22C430.00CALL430.00$36.21 / 31$38.80 / 310024.669444%0.998052-0.0038070.0004610.0058610.176329
XSP24Jan22C429.00CALL429.00$37.19 / 31$39.78 / 310025.004118%0.998498-0.0032210.0003630.0046250.176004
XSP24Jan22C428.00CALL428.00$38.15 / 31$40.73 / 310025.032112%0.998850-0.0027450.0002850.0036240.175662
XSP24Jan22C427.00CALL427.00$39.13 / 31$41.71 / 310025.327642%0.999125-0.0023620.0002220.0028190.175304
XSP24Jan22C426.00CALL426.00$40.13 / 31$42.71 / 310025.874098%0.999339-0.0020560.0001710.0021770.174934
XSP24Jan22C425.00CALL425.00$41.10 / 31$43.67 / 310025.942597%0.999504-0.0018140.0001310.0016690.174555
XSP24Jan22C424.00CALL424.00$42.10 / 31$44.67 / 310026.477412%0.999631-0.0016230.0001000.0012710.174169
XSP24Jan22C423.00CALL423.00$43.09 / 31$45.65 / 310026.798652%0.999727-0.0014740.0000750.0009600.173776
XSP24Jan22C422.00CALL422.00$44.06 / 31$46.62 / 310026.871157%0.999799-0.0013580.0000570.0007200.173380
XSP24Jan22C420.00CALL420.00$46.07 / 31$48.63 / 310028.082225%0.999894-0.0012000.0000310.0003960.172576
XSP24Jan22C415.00CALL415.00$50.99 / 31$53.52 / 310028.915860%0.999981-0.0010370.0000060.0000780.170538
XSP24Jan22C410.00CALL410.00$55.95 / 31$58.47 / 310030.328080%0.999997-0.0009940.0000010.0000130.168487
XSP24Jan22C405.00CALL405.00$60.93 / 31$63.43 / 310031.885218%1.000000-0.0009770.0000010.0000020.166432
XSP24Jan22C400.00CALL400.00$65.91 / 31$68.41 / 310033.586927%1.000000-0.0009640.0000010.0000000.164378