XSP.IN Option Chain

End of day data from January 11, 2022 for XSP.IN options expired on January 24, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP24Jan22P540.00PUT540.00$67.37 / 37$69.77 / 370025.377890%-1.0000000.0013010.0000010.000001-0.207116
XSP24Jan22P535.00PUT535.00$62.38 / 37$64.77 / 370023.806362%-0.9999990.0012870.0000010.000005-0.205198
XSP24Jan22P530.00PUT530.00$57.38 / 37$59.77 / 370022.211661%-0.9999940.0012650.0000020.000026-0.203280
XSP24Jan22P525.00PUT525.00$52.38 / 37$54.77 / 370020.591003%-0.9999700.0012090.0000100.000116-0.201358
XSP24Jan22P520.00PUT520.00$47.38 / 37$49.77 / 370018.942762%-0.9998730.0010310.0000390.000456-0.199423
XSP24Jan22P515.00PUT515.00$42.38 / 37$44.78 / 370017.979034%-0.9995130.0004590.0001380.001601-0.197440
XSP24Jan22P510.00PUT510.00$37.39 / 37$39.78 / 370016.216480%-0.998323-0.0012060.0004280.004986-0.195309
XSP24Jan22P505.00PUT505.00$32.40 / 37$34.79 / 370014.897700%-0.994843-0.0054840.0011780.013719-0.192768
XSP24Jan22P500.00PUT500.00$27.48 / 37$29.87 / 37009.515406%-0.985859-0.0150270.0028540.033227-0.189242
XSP24Jan22P495.00PUT495.00$22.43 / 37$24.82 / 370012.052055%-0.965454-0.0332840.0060610.070564-0.183677
XSP24Jan22P493.00PUT493.00$28.86$20.45 / 37$22.84 / 370310.973341%-0.952197-0.0436880.0078880.091842-0.180543
XSP24Jan22P492.00PUT492.00$27.89$19.47 / 37$21.85 / 370311.354852%-0.944158-0.0495940.0089260.103921-0.178725
XSP24Jan22P491.00PUT491.00$18.44 / 37$20.91 / 37006.692535%-0.935069-0.0559610.0100440.116941-0.176720
XSP24Jan22P490.00PUT490.00$17.45 / 37$19.94 / 37008.284214%-0.924849-0.0627690.0112400.130863-0.174515
XSP24Jan22P489.00PUT489.00$11.10$16.47 / 37$18.97 / 37068.750884%-0.913422-0.0699900.0125080.145626-0.172095
XSP24Jan22P488.00PUT488.00$15.49 / 37$18.01 / 37008.987023%-0.900716-0.0775800.0138410.161145-0.169448
XSP24Jan22P487.00PUT487.00$14.52 / 37$17.05 / 37009.100052%-0.886668-0.0854880.0152290.177311-0.166564
XSP24Jan22P486.00PUT486.00$13.57 / 37$16.12 / 37009.360244%-0.871223-0.0936480.0166620.193991-0.163433
XSP24Jan22P485.00PUT485.00$22.75$12.63 / 37$15.19 / 37019.473342%-0.854340-0.1019840.0181250.211027-0.160047
XSP24Jan22P484.00PUT484.00$11.96 / 10$14.14 / 10009.984600%-0.835990-0.1104070.0196030.228239-0.156404
XSP24Jan22P483.00PUT483.00$11.10 / 10$13.22 / 100010.074840%-0.816160-0.1188200.0210790.245426-0.152499
XSP24Jan22P482.00PUT482.00$10.27 / 10$12.32 / 100010.174328%-0.794856-0.1271150.0225350.262371-0.148336
XSP24Jan22P481.00PUT481.00$9.49 / 10$11.45 / 100010.329846%-0.772102-0.1351820.0239490.278842-0.143919
XSP24Jan22P480.00PUT480.00$8.75 / 10$10.61 / 100010.499202%-0.747940-0.1429010.0253030.294599-0.139257
XSP24Jan22P479.00PUT479.00$8.64$8.05 / 10$9.81 / 1003010.686312%-0.722437-0.1501550.0265740.309400-0.134361
XSP24Jan22P478.00PUT478.00$8.30$7.41 / 10$9.06 / 1002010.930801%-0.695678-0.1568270.0277420.323004-0.129248
XSP24Jan22P477.00PUT477.00$4.75$6.81 / 10$8.35 / 100011.171057%-0.667767-0.1628030.0287880.335181-0.123937
XSP24Jan22P476.00PUT476.00$6.27 / 10$7.69 / 100011.456173%-0.638833-0.1679780.0296930.345713-0.118452
XSP24Jan22P475.00PUT475.00$5.77 / 10$7.09 / 100011.761883%-0.609018-0.1722560.0304400.354407-0.112819
XSP24Jan22P474.00PUT474.00$16.50$5.86 / 102$5.93 / 10202011.996846%-0.578483-0.1755560.0310140.361094-0.107067
XSP24Jan22P473.00PUT473.00$7.67$5.40 / 119$5.47 / 11904212.331579%-0.547402-0.1778110.0314040.365640-0.101229
XSP24Jan22P472.00PUT472.00$4.98 / 119$5.05 / 1190012.673722%-0.515962-0.1789750.0316030.367948-0.095337
XSP24Jan22P471.00PUT471.00$3.72$4.59 / 119$4.67 / 1190213.015790%-0.484355-0.1790170.0316040.367960-0.089427
XSP24Jan22P470.00PUT470.00$6.11$4.24 / 136$4.31 / 13602113.351308%-0.452779-0.1779320.0314060.365660-0.083535
XSP24Jan22P469.00PUT469.00$2.50$3.92 / 136$3.99 / 1360613.699757%-0.421433-0.1757330.0310130.361078-0.077697
XSP24Jan22P468.00PUT468.00$10.22$3.63 / 153$3.70 / 15308514.057645%-0.390512-0.1724540.0304290.354286-0.071948
XSP24Jan22P467.00PUT467.00$3.36 / 153$3.42 / 1530014.385305%-0.360206-0.1681510.0296660.345396-0.066321
XSP24Jan22P466.00PUT466.00$3.98$3.11 / 170$3.18 / 1701214.731993%-0.330691-0.1628970.0287350.334561-0.060849
XSP24Jan22P465.00PUT465.00$2.76$2.88 / 187$2.95 / 18702515.064258%-0.302133-0.1567820.0276530.321963-0.055562
XSP24Jan22P464.00PUT464.00$7.13$2.68 / 204$2.74 / 2040115.411374%-0.274681-0.1499110.0264380.307819-0.050485
XSP24Jan22P463.00PUT463.00$3.02$2.48 / 221$2.54 / 22104215.720268%-0.248463-0.1423980.0251110.292363-0.045642
XSP24Jan22P462.00PUT462.00$2.30 / 255$2.36 / 2550016.039426%-0.223591-0.1343670.0236920.275848-0.041052
XSP24Jan22P461.00PUT461.00$1.60$2.14 / 272$2.20 / 2720116.378242%-0.200149-0.1259450.0222050.258534-0.036730
XSP24Jan22P460.00PUT460.00$1.74$1.98 / 389$2.04 / 28902116.666471%-0.178205-0.1172590.0206720.240685-0.032687
XSP24Jan22P459.00PUT459.00$5.90$1.84 / 406$1.90 / 306035316.980873%-0.157799-0.1084360.0191150.222559-0.028932
XSP24Jan22P458.00PUT458.00$1.71 / 423$1.77 / 4230017.292490%-0.138952-0.0995960.0175560.204402-0.025465
XSP24Jan22P457.00PUT457.00$7.58$1.59 / 340$1.64 / 3400517.578723%-0.121663-0.0908520.0160140.186444-0.022288
XSP24Jan22P456.00PUT456.00$5.59$1.48 / 357$1.53 / 3570117.889381%-0.105912-0.0823070.0145060.168896-0.019395
XSP24Jan22P455.00PUT455.00$1.07$1.37 / 574$1.42 / 37402118.157919%-0.091661-0.0740490.0130500.151942-0.016779
XSP24Jan22P454.00PUT454.00$1.28 / 391$1.33 / 5910018.481654%-0.078856-0.0661550.0116580.135738-0.014430
XSP24Jan22P453.00PUT453.00$1.22$1.19 / 425$1.24 / 7251218.768897%-0.067431-0.0586890.0103420.120413-0.012335
XSP24Jan22P452.00PUT452.00$1.10 / 861$1.15 / 4420019.021010%-0.057309-0.0516980.0091100.106065-0.010480
XSP24Jan22P451.00PUT451.00$1.05$1.03 / 476$1.07 / 47615119.315496%-0.048404-0.0452170.0079670.092764-0.008849
XSP24Jan22P450.00PUT450.00$1.88$0.96 / 493$1.00 / 49301419.605630%-0.040625-0.0392650.0069180.080551-0.007424
XSP24Jan22P449.00PUT449.00$0.89 / 827$0.93 / 5270019.862162%-0.033880-0.0338520.0059640.069443-0.006190
XSP24Jan22P448.00PUT448.00$1.96$0.83 / 944$0.87 / 544013420.147963%-0.028072-0.0289740.0051050.059433-0.005127
XSP24Jan22P447.00PUT447.00$0.77 / 1,093$0.82 / 9610020.442145%-0.023108-0.0246180.0043370.050496-0.004220
XSP24Jan22P446.00PUT446.00$0.72 / 1,127$0.76 / 5780020.698324%-0.018896-0.0207630.0036580.042588-0.003450
XSP24Jan22P445.00PUT445.00$0.81$0.68 / 595$0.72 / 1,1601221.041665%-0.015349-0.0173830.0030620.035654-0.002801
XSP24Jan22P444.00PUT444.00$0.63 / 1,193$0.67 / 6120021.282239%-0.012383-0.0144450.0025450.029626-0.002260
XSP24Jan22P443.00PUT443.00$0.59 / 1,226$0.63 / 6290021.575675%-0.009922-0.0119130.0020990.024434-0.001810
XSP24Jan22P442.00PUT442.00$0.55 / 1,259$0.59 / 6460021.844861%-0.007895-0.0097520.0017180.020000-0.001440
XSP24Jan22P441.00PUT441.00$0.52 / 1,292$0.56 / 1,2920022.175159%-0.006239-0.0079220.0013950.016246-0.001138
XSP24Jan22P440.00PUT440.00$0.50$0.49 / 980$0.53 / 1,3260722.490071%-0.004895-0.0063860.0011250.013096-0.000892
XSP24Jan22P439.00PUT439.00$1.88$0.46 / 1,197$0.50 / 1,3590122.779733%-0.003813-0.0051080.0009000.010476-0.000695
XSP24Jan22P438.00PUT438.00$0.50$0.43 / 1,392$0.47 / 1,01401623.054089%-0.002949-0.0040550.0007140.008315-0.000537
XSP24Jan22P437.00PUT437.00$0.48$0.41 / 1,114$0.44 / 7140723.352726%-0.002264-0.0031940.0005620.006549-0.000413
XSP24Jan22P436.00PUT436.00$0.39 / 731$0.42 / 7310023.695850%-0.001726-0.0024950.0004400.005117-0.000314
XSP24Jan22P435.00PUT435.00$0.89$0.37 / 748$0.40 / 9482524.022624%-0.001305-0.0019350.0003410.003967-0.000238
XSP24Jan22P434.00PUT434.00$0.54$0.35 / 748$0.38 / 8480124.331574%-0.000980-0.0014880.0002620.003051-0.000178
XSP24Jan22P433.00PUT433.00$0.41$0.33 / 1,065$0.36 / 7651624.627254%-0.000730-0.0011350.0002000.002328-0.000133
XSP24Jan22P432.00PUT432.00$0.51$0.31 / 1,491$0.34 / 7650724.901863%-0.000540-0.0008590.0001510.001762-0.000098
XSP24Jan22P431.00PUT431.00$3.25$0.30 / 982$0.33 / 1,4820225.302895%-0.000396-0.0006450.0001140.001322-0.000072
XSP24Jan22P430.00PUT430.00$0.87$0.28 / 1,524$0.31 / 78211125.550712%-0.000289-0.0004800.0000850.000985-0.000053
XSP24Jan22P429.00PUT429.00$0.90$0.27 / 1,558$0.30 / 8990425.927960%-0.000208-0.0003550.0000620.000727-0.000038
XSP24Jan22P428.00PUT428.00$0.85$0.26 / 999$0.29 / 1,55805126.303444%-0.000149-0.0002600.0000460.000532-0.000027
XSP24Jan22P427.00PUT427.00$0.25 / 799$0.28 / 1,5580026.667558%-0.000106-0.0001890.0000330.000387-0.000019
XSP24Jan22P426.00PUT426.00$0.54$0.24 / 816$0.27 / 1,5910927.020558%-0.000075-0.0001360.0000240.000278-0.000014
XSP24Jan22P425.00PUT425.00$0.69$0.23 / 816$0.26 / 1,5912327.367624%-0.000052-0.0000970.0000170.000199-0.000010
XSP24Jan22P424.00PUT424.00$0.22 / 816$0.25 / 1,5910027.704958%-0.000036-0.0000690.0000120.000141-0.000007
XSP24Jan22P423.00PUT423.00$0.36$0.21 / 833$0.24 / 1,6240228.029150%-0.000025-0.0000480.0000080.000099-0.000005
XSP24Jan22P422.00PUT422.00$0.20 / 1,133$0.23 / 1,6240028.343266%-0.000017-0.0000340.0000060.000069-0.000003
XSP24Jan22P420.00PUT420.00$0.65$0.18 / 1,657$0.21 / 1,0501228.934900%-0.000008-0.0000160.0000030.000032-0.000001
XSP24Jan22P415.00PUT415.00$0.43$0.15 / 1,350$0.18 / 1,6570630.724337%-0.000001-0.0000020.0000010.0000040.000000
XSP24Jan22P410.00PUT410.00$1.51$0.12 / 1,657$0.15 / 1,6570132.317161%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P405.00PUT405.00$0.35$0.10 / 1,657$0.13 / 1,6570034.054314%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P400.00PUT400.00$0.19$0.08 / 1,657$0.11 / 1,5503835.617552%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C540.00CALL540.00$0.02 / 1,6570024.974295%0.0000010.0000000.0000010.0000010.000000
XSP24Jan22C535.00CALL535.00$0.02 / 1,6570023.436424%0.000001-0.0000030.0000010.0000050.000000
XSP24Jan22C530.00CALL530.00$0.02 / 1,6570021.876927%0.000006-0.0000130.0000020.0000260.000001
XSP24Jan22C525.00CALL525.00$0.02 / 1,6570020.288679%0.000030-0.0000560.0000100.0001160.000005
XSP24Jan22C520.00CALL520.00$0.04$0.02 / 1,6570018.673412%0.000127-0.0002230.0000390.0004560.000023
XSP24Jan22C515.00CALL515.00$0.02 / 1,2500017.025883%0.000487-0.0007820.0001380.0016010.000087
XSP24Jan22C510.00CALL510.00$0.03 / 1,6570016.046801%0.001677-0.0024350.0004280.0049860.000301
XSP24Jan22C505.00CALL505.00$0.03 / 1,4500014.265205%0.005157-0.0067010.0011780.0137190.000924
XSP24Jan22C500.00CALL500.00$0.02 / 950$0.04 / 8500012.443341%0.014141-0.0162320.0028540.0332270.002533
XSP24Jan22C495.00CALL495.00$0.11$0.04 / 1,657$0.07 / 1,6570111.447194%0.034546-0.0344770.0060610.0705640.006180
XSP24Jan22C493.00CALL493.00$0.06 / 1,657$0.09 / 1,6570011.122497%0.047803-0.0448760.0078880.0918420.008547
XSP24Jan22C492.00CALL492.00$0.07 / 1,624$0.10 / 1,5330010.905062%0.055842-0.0507800.0089260.1039210.009981
XSP24Jan22C491.00CALL491.00$0.69$0.09 / 1,199$0.12 / 1,5580010.830565%0.064931-0.0571450.0100440.1169410.011602
XSP24Jan22C490.00CALL490.00$0.76$0.11 / 882$0.14 / 1,5240410.696009%0.075151-0.0639510.0112400.1308630.013424
XSP24Jan22C489.00CALL489.00$0.05$0.13 / 1,458$0.16 / 9650110.506565%0.086578-0.0711680.0125080.1456260.015461
XSP24Jan22C488.00CALL488.00$1.49$0.16 / 1,425$0.20 / 1,4250110.449415%0.099284-0.0787570.0138410.1611450.017724
XSP24Jan22C487.00CALL487.00$0.19$0.20 / 1,326$0.24 / 1,3262210.364791%0.113332-0.0866620.0152290.1773110.020224
XSP24Jan22C486.00CALL486.00$0.25 / 1,259$0.29 / 7460010.296489%0.128777-0.0948200.0166620.1939910.022972
XSP24Jan22C485.00CALL485.00$0.29$0.32 / 1,095$0.36 / 7952310.299075%0.145660-0.1031530.0181250.2110270.025974
XSP24Jan22C484.00CALL484.00$0.74$0.41 / 544$0.45 / 9440610.334385%0.164010-0.1115740.0196030.2282390.029234
XSP24Jan22C483.00CALL483.00$0.34$0.52 / 476$0.56 / 47601510.379058%0.183840-0.1199840.0210790.2454260.032755
XSP24Jan22C482.00CALL482.00$1.61$0.65 / 795$0.70 / 4080110.438977%0.205144-0.1282770.0225350.2623710.036534
XSP24Jan22C481.00CALL481.00$0.82 / 696$0.88 / 5570010.567241%0.227898-0.1363410.0239490.2788420.040568
XSP24Jan22C480.00CALL480.00$0.69$1.03 / 523$1.09 / 42302110.712464%0.252060-0.1440580.0253030.2945990.044847
XSP24Jan22C479.00CALL479.00$1.01$1.29 / 272$1.34 / 27211210.898704%0.277563-0.1513100.0265740.3094000.049359
XSP24Jan22C478.00CALL478.00$1.42$1.59 / 238$1.65 / 3381011.127329%0.304322-0.1579790.0277420.3230040.054088
XSP24Jan22C477.00CALL477.00$1.81$1.93 / 204$2.00 / 30412111.355806%0.332233-0.1639530.0287880.3351810.059015
XSP24Jan22C476.00CALL476.00$1.85$2.33 / 170$2.40 / 1702511.631362%0.361167-0.1691250.0296930.3457130.064117
XSP24Jan22C475.00CALL475.00$3.54$2.78 / 153$2.84 / 15302011.916408%0.390982-0.1734010.0304400.3544070.069366
XSP24Jan22C474.00CALL474.00$2.88$3.27 / 136$3.34 / 1361712.230897%0.421517-0.1766980.0310140.3610940.074735
XSP24Jan22C473.00CALL473.00$3.48$3.81 / 136$3.88 / 1362512.561865%0.452598-0.1789520.0314040.3656400.080190
XSP24Jan22C472.00CALL472.00$4.39 / 119$4.46 / 1190012.902245%0.484038-0.1801120.0316030.3679480.085698
XSP24Jan22C471.00CALL471.00$5.00 / 119$5.07 / 1190013.230770%0.515645-0.1801530.0316040.3679600.091224
XSP24Jan22C470.00CALL470.00$4.81$5.65 / 119$5.72 / 1191613.581440%0.547221-0.1790650.0314060.3656600.096732
XSP24Jan22C469.00CALL469.00$6.65$6.33 / 102$6.40 / 1020013.932954%0.578567-0.1768630.0310130.3610780.102187
XSP24Jan22C468.00CALL468.00$4.79$6.44 / 10$7.64 / 1002814.196219%0.609488-0.1735820.0304290.3542860.107553
XSP24Jan22C467.00CALL467.00$7.14 / 10$8.40 / 100014.541409%0.639794-0.1692770.0296660.3453960.112796
XSP24Jan22C466.00CALL466.00$4.20$7.86 / 10$9.18 / 100814.876951%0.669309-0.1640200.0287350.3345610.117884
XSP24Jan22C465.00CALL465.00$13.18$8.60 / 10$9.98 / 100615.213840%0.697867-0.1579030.0276530.3219630.122788
XSP24Jan22C464.00CALL464.00$9.36 / 10$10.80 / 100015.550210%0.725319-0.1510300.0264380.3078190.127482
XSP24Jan22C463.00CALL463.00$10.14 / 10$11.63 / 100015.879976%0.751537-0.1435140.0251110.2923630.131941
XSP24Jan22C462.00CALL462.00$8.00$10.93 / 10$12.48 / 100116.205118%0.776409-0.1354810.0236920.2758480.136148
XSP24Jan22C461.00CALL461.00$11.74 / 10$13.34 / 100016.533652%0.799851-0.1270560.0222050.2585340.140086
XSP24Jan22C460.00CALL460.00$12.56 / 10$14.21 / 100016.845611%0.821795-0.1183680.0206720.2406850.143745
XSP24Jan22C459.00CALL459.00$13.40 / 10$15.09 / 100017.167852%0.842201-0.1095430.0191150.2225590.147117
XSP24Jan22C458.00CALL458.00$23.71$14.24 / 10$15.98 / 100117.467545%0.861048-0.1007010.0175560.2044020.150200
XSP24Jan22C457.00CALL457.00$15.10 / 10$16.88 / 100017.782822%0.878337-0.0919540.0160140.1864440.152994
XSP24Jan22C456.00CALL456.00$15.97 / 10$17.78 / 100018.080704%0.894088-0.0834060.0145060.1688960.155504
XSP24Jan22C455.00CALL455.00$16.85 / 10$18.69 / 100018.381343%0.908339-0.0751460.0130500.1519420.157736
XSP24Jan22C454.00CALL454.00$17.73 / 10$19.61 / 100018.668213%0.921144-0.0672500.0116580.1357380.159701
XSP24Jan22C453.00CALL453.00$28.32$18.63 / 10$20.54 / 100118.989487%0.932569-0.0597810.0103420.1204130.161413
XSP24Jan22C452.00CALL452.00$19.53 / 10$21.47 / 100019.278930%0.942691-0.0527880.0091100.1060650.162884
XSP24Jan22C451.00CALL451.00$20.44 / 10$22.41 / 100019.585476%0.951596-0.0463040.0079670.0927640.164132
XSP24Jan22C450.00CALL450.00$21.35 / 10$23.35 / 100019.860897%0.959375-0.0403500.0069180.0805510.165173
XSP24Jan22C449.00CALL449.00$22.27 / 10$24.29 / 100020.131345%0.966120-0.0349350.0059640.0694430.166023
XSP24Jan22C448.00CALL448.00$23.20 / 10$25.24 / 100020.431015%0.971928-0.0300540.0051050.0594330.166702
XSP24Jan22C447.00CALL447.00$24.13 / 10$26.20 / 100020.734419%0.976892-0.0256950.0043370.0504960.167227
XSP24Jan22C446.00CALL446.00$25.07 / 10$27.15 / 100021.015991%0.981104-0.0218380.0036580.0425880.167613
XSP24Jan22C445.00CALL445.00$26.01 / 10$28.12 / 100021.333351%0.984651-0.0184560.0030620.0356540.167878
XSP24Jan22C444.00CALL444.00$26.96 / 10$29.08 / 100021.630230%0.987617-0.0155150.0025450.0296260.168036
XSP24Jan22C443.00CALL443.00$27.91 / 10$30.05 / 100021.938635%0.990078-0.0129810.0020990.0244340.168102
XSP24Jan22C442.00CALL442.00$28.87 / 10$31.02 / 100022.267913%0.992105-0.0108170.0017180.0200000.168089
XSP24Jan22C441.00CALL441.00$29.83 / 10$31.99 / 100022.577432%0.993761-0.0089850.0013950.0162460.168007
XSP24Jan22C440.00CALL440.00$30.79 / 10$32.96 / 100022.862681%0.995105-0.0074470.0011250.0130960.167869
XSP24Jan22C439.00CALL439.00$31.75 / 10$33.94 / 100023.174198%0.996187-0.0061670.0009000.0104760.167683
XSP24Jan22C438.00CALL438.00$32.72 / 10$34.92 / 100023.514725%0.997051-0.0051110.0007140.0083150.167457
XSP24Jan22C437.00CALL437.00$33.69 / 10$35.90 / 100023.843607%0.997736-0.0042470.0005620.0065490.167198
XSP24Jan22C436.00CALL436.00$34.66 / 10$36.88 / 100024.147071%0.998274-0.0035470.0004400.0051170.166913
XSP24Jan22C435.00CALL435.00$35.63 / 10$37.87 / 100024.495409%0.998695-0.0029830.0003410.0039670.166606
XSP24Jan22C434.00CALL434.00$36.60 / 10$38.85 / 100024.769683%0.999020-0.0025340.0002620.0030510.166282
XSP24Jan22C433.00CALL433.00$37.58 / 10$39.83 / 100025.084770%0.999270-0.0021790.0002000.0023280.165944
XSP24Jan22C432.00CALL432.00$38.56 / 10$40.82 / 100025.448935%0.999460-0.0019010.0001510.0017620.165595
XSP24Jan22C431.00CALL431.00$39.54 / 10$41.81 / 100025.801247%0.999604-0.0016840.0001140.0013220.165237
XSP24Jan22C430.00CALL430.00$40.52 / 10$42.80 / 100026.142693%0.999711-0.0015170.0000850.0009850.164873
XSP24Jan22C429.00CALL429.00$41.51 / 10$43.79 / 100026.544366%0.999792-0.0013890.0000620.0007270.164504
XSP24Jan22C428.00CALL428.00$42.49 / 10$44.78 / 100026.868309%0.999851-0.0012920.0000460.0005320.164132
XSP24Jan22C427.00CALL427.00$43.48 / 10$45.77 / 100027.249305%0.999894-0.0012180.0000330.0003870.163756
XSP24Jan22C426.00CALL426.00$44.46 / 10$46.76 / 100027.547154%0.999925-0.0011630.0000240.0002780.163378
XSP24Jan22C425.00CALL425.00$45.45 / 10$47.76 / 100027.998538%0.999948-0.0011220.0000170.0001990.162999
XSP24Jan22C424.00CALL424.00$46.44 / 10$48.75 / 100028.359215%0.999964-0.0010910.0000120.0001410.162618
XSP24Jan22C423.00CALL423.00$47.43 / 10$49.75 / 100028.801119%0.999975-0.0010680.0000080.0000990.162237
XSP24Jan22C422.00CALL422.00$48.42 / 10$50.74 / 100029.147489%0.999983-0.0010510.0000060.0000690.161854
XSP24Jan22C420.00CALL420.00$50.40 / 10$52.72 / 100029.810070%0.999992-0.0010280.0000030.0000320.161089
XSP24Jan22C415.00CALL415.00$55.35 / 37$57.81 / 370032.850725%0.999999-0.0010030.0000010.0000040.159173
XSP24Jan22C410.00CALL410.00$60.33 / 37$62.77 / 370034.825326%1.000000-0.0009890.0000010.0000000.157255
XSP24Jan22C405.00CALL405.00$65.31 / 37$67.75 / 370036.937771%1.000000-0.0009760.0000010.0000000.155337
XSP24Jan22C400.00CALL400.00$70.30 / 37$72.73 / 370039.121169%1.000000-0.0009640.0000010.0000000.153419