XSP.IN Option Chain

End of day data from January 12, 2022 for XSP.IN options expired on January 24, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $397.38 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP24Jan22P479.00PUT479.00$7.85$6.44 / 10$8.60 / 108309.662457%-0.693088-0.1636970.0288420.313307-0.119773
XSP24Jan22P469.00PUT469.00$3.34$2.96 / 170$3.03 / 1707612.957117%-0.376695-0.1774200.0311810.338713-0.064562
XSP24Jan22C477.00CALL477.00$2.08$2.23 / 170$2.30 / 17052111.396891%0.366085-0.1766550.0308950.3356080.060553
XSP24Jan22C473.00CALL473.00$4.02$4.27 / 119$4.35 / 1195612.586176%0.493848-0.1874070.0327540.3558070.081463
XSP24Jan22P455.00PUT455.00$1.04$0.85 / 793$0.90 / 96152117.098887%-0.068072-0.0614720.0107900.117214-0.011590
XSP24Jan22P489.00PUT489.00$16.45$14.91 / 36$17.42 / 36469.758528%-0.904309-0.0784970.0139530.151568-0.158243
XSP24Jan22C487.00CALL487.00$0.21$0.22 / 1,292$0.26 / 9634410.206776%0.125599-0.0968890.0169600.1842310.020875
XSP24Jan22C484.00CALL484.00$0.42$0.47 / 893$0.51 / 4934610.239442%0.182036-0.1239870.0216990.2357110.030219
XSP24Jan22C479.00CALL479.00$1.60$1.50 / 338$1.57 / 23841310.933294%0.306912-0.1648780.0288420.3133070.050824
XSP24Jan22C482.00CALL482.00$0.78$0.76 / 696$0.82 / 5573110.425837%0.227553-0.1416390.0247840.2692270.037741
XSP24Jan22P460.00PUT460.00$1.55$1.32 / 457$1.38 / 69632115.713073%-0.143177-0.1056830.0185560.201575-0.024424
XSP24Jan22P444.00PUT444.00$0.51$0.35 / 814$0.38 / 7143020.159249%-0.007342-0.0095110.0016690.018129-0.001246
XSP24Jan22P434.00PUT434.00$0.29$0.18 / 1,591$0.21 / 1,2163123.240379%-0.000443-0.0007440.0001310.001418-0.000075
XSP24Jan22C488.00CALL488.00$0.40$0.18 / 697$0.21 / 9972110.293037%0.109901-0.0881460.0154300.1676160.018273
XSP24Jan22C483.00CALL483.00$0.48$0.60 / 625$0.65 / 52521510.323152%0.204015-0.1329390.0232630.2527090.033853
XSP24Jan22C480.00CALL480.00$0.76$1.21 / 472$1.27 / 27222110.729201%0.279085-0.1577450.0275970.2997850.046241
XSP24Jan22C474.00CALL474.00$3.80$3.69 / 119$3.77 / 1192812.261874%0.461210-0.1865090.0326030.3541660.076135
XSP24Jan22P465.00PUT465.00$2.40$2.07 / 238$2.13 / 33822514.243977%-0.258949-0.1513090.0265790.288723-0.044277
XSP24Jan22P450.00PUT450.00$0.78$0.56 / 612$0.60 / 1,19321418.488525%-0.027483-0.0295990.0051940.056427-0.004672
XSP24Jan22P440.00PUT440.00$0.40$0.26 / 1,491$0.30 / 1,4912721.377851%-0.002625-0.0037960.0006660.007234-0.000445
XSP24Jan22C491.00CALL491.00$0.10$0.09 / 1,558$0.12 / 1,0991010.590154%0.071473-0.0639880.0112030.1216970.011895
XSP24Jan22C468.00CALL468.00$8.94$6.88 / 10$8.59 / 1012814.323417%0.654320-0.1734480.0302750.3288820.107470
XSP24Jan22P445.00PUT445.00$0.45$0.37 / 1,359$0.41 / 1,2971319.843762%-0.009317-0.0117240.0020570.022348-0.001582
XSP24Jan22P441.00PUT441.00$0.35$0.28 / 1,458$0.31 / 7481021.024634%-0.003434-0.0048350.0008480.009215-0.000583
XSP24Jan22C540.00CALL540.00$0.02 / 1,6570025.428776%0.0000010.0000000.0000010.0000010.000000
XSP24Jan22P540.00PUT540.00$65.81 / 36$68.20 / 360025.507802%-1.0000000.0013310.0000010.000001-0.192323
XSP24Jan22C535.00CALL535.00$0.02 / 1,6570023.829437%0.000001-0.0000020.0000010.0000040.000000
XSP24Jan22P535.00PUT535.00$60.81 / 36$63.20 / 360027.257408%-0.9999990.0013170.0000010.000004-0.190542
XSP24Jan22C530.00CALL530.00$0.02 / 1,6570022.207482%0.000005-0.0000100.0000020.0000190.000001
XSP24Jan22P530.00PUT530.00$55.81 / 36$58.20 / 360025.430019%-0.9999950.0012970.0000020.000019-0.188760
XSP24Jan22C525.00CALL525.00$0.02 / 1,6570020.559360%0.000024-0.0000490.0000090.0000920.000004
XSP24Jan22P525.00PUT525.00$50.81 / 36$53.20 / 360023.773541%-0.9999760.0012460.0000090.000092-0.186976
XSP24Jan22C520.00CALL520.00$0.04$0.02 / 1,4500018.876491%0.000111-0.0002050.0000360.0003900.000019
XSP24Jan22P520.00PUT520.00$45.81 / 36$48.21 / 360021.867450%-0.9998890.0010770.0000360.000390-0.185181
XSP24Jan22C515.00CALL515.00$0.03 / 1,6570017.934028%0.000455-0.0007630.0001340.0014520.000076
XSP24Jan22P515.00PUT515.00$40.82 / 36$43.21 / 360019.920748%-0.9995450.0005070.0001340.001452-0.183343
XSP24Jan22C510.00CALL510.00$0.03 / 1,6570016.122142%0.001650-0.0024950.0004370.0047470.000276
XSP24Jan22P510.00PUT510.00$35.82 / 36$38.21 / 360018.236058%-0.998350-0.0012370.0004370.004747-0.181362
XSP24Jan22C505.00CALL505.00$0.01 / 1,657$0.04 / 1,6570013.971258%0.005294-0.0071320.0012490.0135710.000884
XSP24Jan22P505.00PUT505.00$30.83 / 36$33.22 / 360016.429732%-0.994706-0.0058870.0012490.013571-0.178973
XSP24Jan22C500.00CALL500.00$0.02 / 1,657$0.05 / 1,6570012.604261%0.015009-0.0177660.0031110.0337980.002504
XSP24Jan22P500.00PUT500.00$25.85 / 36$28.24 / 360014.499205%-0.984991-0.0165330.0031110.033798-0.175573
XSP24Jan22C495.00CALL495.00$0.11$0.04 / 1,657$0.07 / 1,1500111.285738%0.037555-0.0383860.0067220.0730160.006257
XSP24Jan22P495.00PUT495.00$20.87 / 36$23.26 / 36009.755064%-0.962445-0.0371650.0067220.073016-0.170038
XSP24Jan22C493.00CALL493.00$0.06 / 1,624$0.09 / 1,4330010.923679%0.052330-0.0501520.0087810.0953910.008714
XSP24Jan22P493.00PUT493.00$28.86$18.89 / 36$21.28 / 36038.840042%-0.947670-0.0489370.0087810.095391-0.166869
XSP24Jan22C492.00CALL492.00$0.08 / 916$0.11 / 1,5910010.877803%0.061310-0.0568190.0099480.1080660.010207
XSP24Jan22P492.00PUT492.00$27.89$17.91 / 36$20.29 / 36039.176512%-0.938690-0.0556060.0099480.108066-0.165020
XSP24Jan22P491.00PUT491.00$16.88 / 36$19.36 / 36007.382177%-0.928527-0.0627780.0112030.121697-0.162976
XSP24Jan22C490.00CALL490.00$0.76$0.11 / 1,491$0.14 / 7650410.428625%0.082906-0.0716310.0125400.1362250.013794
XSP24Jan22P490.00PUT490.00$15.89 / 36$18.39 / 36008.507398%-0.917094-0.0704230.0125400.136225-0.160721
XSP24Jan22C489.00CALL489.00$0.05$0.14 / 1,425$0.17 / 8310110.344281%0.095691-0.0797030.0139530.1515680.015916
XSP24Jan22P488.00PUT488.00$13.92 / 36$16.45 / 36009.036175%-0.890099-0.0869430.0154300.167616-0.155530
XSP24Jan22P487.00PUT487.00$12.98 / 36$15.53 / 36009.202578%-0.874401-0.0956880.0169600.184231-0.152571
XSP24Jan22C486.00CALL486.00$0.28 / 1,193$0.33 / 1,1930010.198241%0.142834-0.1058460.0185260.2012490.023731
XSP24Jan22P486.00PUT486.00$12.02 / 36$14.57 / 36009.780406%-0.857166-0.1046470.0185260.201249-0.149360
XSP24Jan22C485.00CALL485.00$0.29$0.37 / 544$0.41 / 1,0600510.229054%0.161641-0.1149160.0201120.2184800.026845
XSP24Jan22P485.00PUT485.00$22.75$11.10 / 36$13.66 / 36016.441150%-0.838359-0.1137200.0201120.218480-0.145890
XSP24Jan22P484.00PUT484.00$10.18 / 36$12.74 / 36007.314758%-0.817964-0.1227940.0216990.235711-0.142159
XSP24Jan22P483.00PUT483.00$9.32 / 36$11.88 / 36008.078160%-0.795985-0.1317480.0232630.252709-0.138169
XSP24Jan22P482.00PUT482.00$8.50 / 10$11.04 / 36008.579405%-0.772447-0.1404510.0247840.269227-0.133925
XSP24Jan22C481.00CALL481.00$0.97 / 323$1.02 / 3230010.567562%0.252600-0.1499540.0262360.2850060.041875
XSP24Jan22P481.00PUT481.00$7.76 / 10$10.21 / 10009.020491%-0.747400-0.1487680.0262360.285006-0.129435
XSP24Jan22P480.00PUT480.00$7.07 / 10$9.38 / 10009.329831%-0.720915-0.1565620.0275970.299785-0.124712
XSP24Jan22C478.00CALL478.00$1.42$1.84 / 204$1.91 / 2040111.151052%0.335959-0.1712210.0299480.3253250.055603
XSP24Jan22P478.00PUT478.00$8.30$5.86 / 10$7.86 / 100209.973432%-0.664041-0.1700430.0299480.325325-0.114638
XSP24Jan22P477.00PUT477.00$4.75$5.32 / 10$7.17 / 100010.268724%-0.633915-0.1754790.0308950.335608-0.109332
XSP24Jan22C476.00CALL476.00$1.85$2.67 / 153$2.74 / 1530311.664174%0.397126-0.1810720.0316630.3439510.065646
XSP24Jan22P476.00PUT476.00$4.84 / 10$6.54 / 100010.597359%-0.602874-0.1798990.0316630.343951-0.103883
XSP24Jan22C475.00CALL475.00$3.54$3.16 / 136$3.23 / 13602011.956693%0.428900-0.1843810.0322360.3501830.070851
XSP24Jan22P475.00PUT475.00$5.16 / 119$5.24 / 1190010.978834%-0.571100-0.1832090.0322360.350183-0.098322
XSP24Jan22P474.00PUT474.00$16.50$4.70 / 119$4.78 / 11902011.314477%-0.538790-0.1853400.0326030.354166-0.092681
XSP24Jan22P473.00PUT473.00$7.67$4.28 / 119$4.35 / 11904211.630968%-0.506152-0.1862410.0327540.355807-0.086998
XSP24Jan22C472.00CALL472.00$4.89 / 119$4.97 / 1190012.922066%0.526596-0.1870510.0326850.3550580.086797
XSP24Jan22P472.00PUT472.00$3.90 / 119$3.97 / 1190011.964571%-0.473404-0.1858870.0326850.355058-0.081307
XSP24Jan22C471.00CALL471.00$5.54 / 119$5.62 / 1190013.248683%0.559233-0.1854400.0323960.3519190.092102
XSP24Jan22P471.00PUT471.00$3.72$3.55 / 136$3.63 / 1360212.295566%-0.440767-0.1842780.0323960.351919-0.075646
XSP24Jan22C470.00CALL470.00$4.81$5.51 / 10$7.03 / 100613.602892%0.591541-0.1825980.0318920.3464390.097339
XSP24Jan22P470.00PUT470.00$6.11$3.24 / 153$3.31 / 15302112.619285%-0.408459-0.1814390.0318920.346439-0.070053
XSP24Jan22C469.00CALL469.00$6.65$6.18 / 10$7.80 / 100013.962466%0.623305-0.1785770.0311810.3387130.102473
XSP24Jan22P468.00PUT468.00$10.22$2.70 / 187$2.77 / 18708513.273017%-0.345680-0.1722940.0302750.328882-0.059209
XSP24Jan22C467.00CALL467.00$7.61 / 10$9.40 / 100014.688049%0.684395-0.1673080.0291930.3171250.112298
XSP24Jan22P467.00PUT467.00$2.47 / 204$2.54 / 2040013.607925%-0.315605-0.1661560.0291930.317125-0.054025
XSP24Jan22C466.00CALL466.00$4.20$8.35 / 10$10.23 / 100815.035557%0.713357-0.1602680.0279530.3036570.116928
XSP24Jan22P466.00PUT466.00$3.98$2.25 / 430$2.32 / 2210213.899959%-0.286643-0.1591190.0279530.303657-0.049040
XSP24Jan22C465.00CALL465.00$13.18$9.12 / 10$11.08 / 100615.404614%0.741051-0.1524560.0265790.2887230.121334
XSP24Jan22C464.00CALL464.00$9.90 / 10$11.94 / 100015.747878%0.767348-0.1440110.0250930.2725860.125495
XSP24Jan22P464.00PUT464.00$7.13$1.89 / 255$1.95 / 3550114.539163%-0.232652-0.1428670.0250930.272586-0.039760
XSP24Jan22C463.00CALL463.00$10.71 / 10$12.82 / 100016.123272%0.792141-0.1350780.0235220.2555230.129393
XSP24Jan22P463.00PUT463.00$3.02$1.73 / 289$1.79 / 56304214.849489%-0.207859-0.1339360.0235220.255523-0.035506
XSP24Jan22C462.00CALL462.00$8.00$11.52 / 10$13.71 / 100116.471931%0.815350-0.1258040.0218920.2378160.133016
XSP24Jan22P462.00PUT462.00$1.58 / 306$1.64 / 5960015.136624%-0.184650-0.1246650.0218920.237816-0.031526
XSP24Jan22C461.00CALL461.00$12.36 / 10$14.60 / 100016.825640%0.836920-0.1163370.0202290.2197440.136356
XSP24Jan22P461.00PUT461.00$1.60$1.44 / 523$1.50 / 5230115.409815%-0.163080-0.1152010.0202290.219744-0.027831
XSP24Jan22C460.00CALL460.00$13.20 / 10$15.51 / 100017.175255%0.856823-0.1068180.0185560.2015750.139407
XSP24Jan22C459.00CALL459.00$14.06 / 10$16.43 / 100017.542423%0.875055-0.0973770.0168980.1835610.142169
XSP24Jan22P459.00PUT459.00$5.90$1.21 / 374$1.26 / 474035315.985319%-0.124945-0.0962450.0168980.183561-0.021305
XSP24Jan22C458.00CALL458.00$23.71$14.93 / 10$17.35 / 100117.893186%0.891633-0.0881360.0152750.1659310.144647
XSP24Jan22P458.00PUT458.00$1.11 / 391$1.16 / 7620016.281209%-0.108367-0.0870070.0152750.165931-0.018471
XSP24Jan22C457.00CALL457.00$15.81 / 10$18.27 / 360018.226081%0.906597-0.0792010.0137060.1488870.146848
XSP24Jan22P457.00PUT457.00$7.58$1.01 / 625$1.06 / 5250516.527651%-0.093403-0.0780740.0137060.148887-0.015914
XSP24Jan22C456.00CALL456.00$16.72 / 36$19.21 / 100018.642905%0.920005-0.0706620.0122070.1326010.148781
XSP24Jan22P456.00PUT456.00$5.59$0.93 / 459$0.98 / 8950116.834219%-0.079995-0.0695380.0122070.132601-0.013625
XSP24Jan22C455.00CALL455.00$17.62 / 36$20.15 / 360019.001576%0.931928-0.0625940.0107900.1172140.150459
XSP24Jan22C454.00CALL454.00$18.51 / 10$21.03 / 360019.143570%0.942452-0.0550510.0094660.1028320.151898
XSP24Jan22P454.00PUT454.00$0.78 / 710$0.83 / 9940017.380090%-0.057548-0.0539320.0094660.102832-0.009795
XSP24Jan22C453.00CALL453.00$28.32$19.50 / 36$22.03 / 360119.841970%0.951671-0.0480750.0082420.0895310.153114
XSP24Jan22P453.00PUT453.00$1.22$0.72 / 544$0.76 / 1,0600217.652012%-0.048329-0.0469580.0082420.089531-0.008224
XSP24Jan22C452.00CALL452.00$20.44 / 36$22.97 / 360020.224330%0.959685-0.0416890.0071210.0773570.154123
XSP24Jan22P452.00PUT452.00$0.66 / 561$0.70 / 9610017.918857%-0.040315-0.0405750.0071210.077357-0.006858
XSP24Jan22C451.00CALL451.00$21.32 / 36$23.92 / 360020.430572%0.966599-0.0359020.0061060.0663250.154945
XSP24Jan22P451.00PUT451.00$1.05$0.60 / 1,160$0.65 / 1,16005118.183626%-0.033401-0.0347900.0061060.066325-0.005680
XSP24Jan22C450.00CALL450.00$22.27 / 36$24.87 / 360020.814316%0.972517-0.0307080.0051940.0564270.155596
XSP24Jan22C449.00CALL449.00$23.27 / 36$25.80 / 360021.273301%0.977544-0.0260940.0043850.0476330.156096
XSP24Jan22P449.00PUT449.00$0.51 / 1,226$0.55 / 1,1290018.719538%-0.022456-0.0249870.0043850.047633-0.003817
XSP24Jan22C448.00CALL448.00$24.25 / 36$26.78 / 360021.817654%0.981781-0.0220330.0036730.0398950.156461
XSP24Jan22P448.00PUT448.00$1.96$0.47 / 1,259$0.51 / 1,146013418.999775%-0.018219-0.0209280.0036730.039895-0.003096
XSP24Jan22C447.00CALL447.00$25.20 / 36$27.72 / 360022.107834%0.985325-0.0184930.0030520.0331500.156707
XSP24Jan22P447.00PUT447.00$0.44 / 663$0.48 / 1,2920019.342503%-0.014675-0.0173910.0030520.033150-0.002493
XSP24Jan22C446.00CALL446.00$26.14 / 36$28.66 / 360022.331728%0.988264-0.0154360.0025160.0273280.156851
XSP24Jan22P446.00PUT446.00$0.40 / 1,326$0.44 / 1,1800019.558230%-0.011736-0.0143370.0025160.027328-0.001993
XSP24Jan22C445.00CALL445.00$27.13 / 36$29.65 / 360022.908568%0.990683-0.0128220.0020570.0223480.156906
XSP24Jan22C444.00CALL444.00$28.06 / 36$30.58 / 360022.998947%0.992658-0.0106060.0016690.0181290.156885
XSP24Jan22C443.00CALL443.00$29.06 / 36$31.57 / 360023.594861%0.994258-0.0087460.0013430.0145870.156801
XSP24Jan22P443.00PUT443.00$0.32 / 1,425$0.36 / 1,4250020.452312%-0.005742-0.0076530.0013430.014587-0.000975
XSP24Jan22C442.00CALL442.00$30.06 / 36$32.57 / 360024.230026%0.995543-0.0071980.0010720.0116420.156663
XSP24Jan22P442.00PUT442.00$0.30 / 1,458$0.34 / 1,4580020.782242%-0.004457-0.0061080.0010720.011642-0.000756
XSP24Jan22C441.00CALL441.00$31.04 / 36$33.55 / 360024.690639%0.996566-0.0059220.0008480.0092150.156481
XSP24Jan22C440.00CALL440.00$32.00 / 36$34.51 / 360024.953713%0.997375-0.0048810.0006660.0072340.156262
XSP24Jan22C439.00CALL439.00$32.99 / 36$35.49 / 360025.433833%0.998009-0.0040380.0005180.0056320.156013
XSP24Jan22P439.00PUT439.00$1.88$0.25 / 782$0.28 / 1,5240121.715993%-0.001991-0.0029550.0005180.005632-0.000338
XSP24Jan22C438.00CALL438.00$33.99 / 36$36.49 / 360026.050587%0.998502-0.0033610.0004000.0043480.155741
XSP24Jan22P438.00PUT438.00$0.50$0.23 / 1,524$0.26 / 1,18201621.961050%-0.001498-0.0022810.0004000.004348-0.000254
XSP24Jan22C437.00CALL437.00$34.96 / 36$37.45 / 360026.318502%0.998882-0.0028240.0003060.0033280.155449
XSP24Jan22P437.00PUT437.00$0.48$0.22 / 1,399$0.25 / 1,5580722.346578%-0.001118-0.0017460.0003060.003328-0.000190
XSP24Jan22C436.00CALL436.00$35.95 / 36$38.44 / 360026.824641%0.999172-0.0024010.0002330.0025260.155142
XSP24Jan22P436.00PUT436.00$0.20 / 1,558$0.24 / 1,5580022.634662%-0.000828-0.0013260.0002330.002526-0.000140
XSP24Jan22C435.00CALL435.00$36.94 / 36$39.42 / 360027.272186%0.999391-0.0020700.0001750.0019010.154823
XSP24Jan22P435.00PUT435.00$0.89$0.19 / 1,591$0.22 / 9160722.898854%-0.000609-0.0009980.0001750.001901-0.000103
XSP24Jan22C434.00CALL434.00$37.93 / 36$40.41 / 360027.767556%0.999557-0.0018140.0001310.0014180.154495
XSP24Jan22C433.00CALL433.00$38.92 / 36$41.40 / 360028.258217%0.999680-0.0016180.0000970.0010490.154160
XSP24Jan22P433.00PUT433.00$0.41$0.17 / 1,624$0.20 / 1,3330723.566534%-0.000320-0.0005500.0000970.001049-0.000054
XSP24Jan22C432.00CALL432.00$39.93 / 36$42.41 / 360028.973056%0.999770-0.0014690.0000710.0007690.153819
XSP24Jan22P432.00PUT432.00$0.51$0.16 / 1,624$0.19 / 1,2330723.882742%-0.000230-0.0004040.0000710.000769-0.000039
XSP24Jan22C431.00CALL431.00$40.93 / 36$43.40 / 360029.516975%0.999837-0.0013560.0000510.0005590.153474
XSP24Jan22P431.00PUT431.00$3.25$0.15 / 1,624$0.18 / 1,1330224.181411%-0.000163-0.0002930.0000510.000559-0.000028
XSP24Jan22C430.00CALL430.00$41.90 / 36$44.37 / 360029.760834%0.999885-0.0012720.0000370.0004030.153126
XSP24Jan22P430.00PUT430.00$0.87$0.15 / 950$0.18 / 1,65701224.699436%-0.000115-0.0002110.0000370.000403-0.000019
XSP24Jan22C429.00CALL429.00$42.91 / 36$45.38 / 360030.478370%0.999920-0.0012090.0000260.0002870.152776
XSP24Jan22P429.00PUT429.00$0.90$0.14 / 1,550$0.17 / 1,6570424.978031%-0.000080-0.0001510.0000260.000287-0.000014
XSP24Jan22C428.00CALL428.00$43.88 / 36$46.40 / 360031.011746%0.999944-0.0011620.0000190.0002030.152424
XSP24Jan22P428.00PUT428.00$0.85$0.13 / 1,657$0.16 / 1,65705125.237836%-0.000056-0.0001070.0000190.000203-0.000009
XSP24Jan22C427.00CALL427.00$44.88 / 36$47.34 / 360031.220563%0.999962-0.0011280.0000130.0001430.152071
XSP24Jan22P427.00PUT427.00$0.12 / 1,657$0.15 / 1,1500025.481224%-0.000038-0.0000750.0000130.000143-0.000006
XSP24Jan22C426.00CALL426.00$45.88 / 36$48.34 / 360031.813190%0.999974-0.0011020.0000090.0000990.151717
XSP24Jan22P426.00PUT426.00$0.54$0.12 / 1,550$0.15 / 1,6570925.985700%-0.000026-0.0000520.0000090.000099-0.000004
XSP24Jan22C425.00CALL425.00$46.87 / 36$49.33 / 360032.265614%0.999982-0.0010840.0000060.0000680.151362
XSP24Jan22P425.00PUT425.00$0.69$0.11 / 1,657$0.14 / 1,6570126.202504%-0.000018-0.0000360.0000060.000068-0.000003
XSP24Jan22C424.00CALL424.00$47.87 / 36$50.32 / 360032.786030%0.999988-0.0010700.0000040.0000470.151007
XSP24Jan22P424.00PUT424.00$0.11 / 1,150$0.14 / 1,6570026.704371%-0.000012-0.0000240.0000040.000047-0.000002
XSP24Jan22C423.00CALL423.00$48.87 / 36$51.32 / 360033.370453%0.999992-0.0010590.0000030.0000310.150651
XSP24Jan22P423.00PUT423.00$0.36$0.10 / 1,657$0.13 / 1,6570226.889563%-0.000008-0.0000170.0000030.000031-0.000001
XSP24Jan22C422.00CALL422.00$49.86 / 36$52.31 / 360033.813250%0.999995-0.0010520.0000020.0000210.150296
XSP24Jan22P422.00PUT422.00$0.10 / 1,150$0.13 / 1,6570027.388635%-0.000005-0.0000110.0000020.000021-0.000001
XSP24Jan22C420.00CALL420.00$51.88 / 36$54.32 / 360035.202184%0.999998-0.0010400.0000010.0000090.149584
XSP24Jan22P420.00PUT420.00$0.65$0.09 / 1,450$0.12 / 1,6570228.035434%-0.000002-0.0000050.0000010.0000090.000000
XSP24Jan22C415.00CALL415.00$56.84 / 36$59.28 / 360037.512162%1.000000-0.0010240.0000010.0000010.147803
XSP24Jan22P415.00PUT415.00$0.43$0.07 / 1,657$0.10 / 1,6570629.679088%-0.000001-0.0000010.0000010.0000010.000000
XSP24Jan22C410.00CALL410.00$61.85 / 36$64.24 / 360040.159445%1.000000-0.0010110.0000010.0000000.146023
XSP24Jan22P410.00PUT410.00$1.51$0.06 / 1,050$0.08 / 1,2500131.347144%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C405.00CALL405.00$66.84 / 36$69.23 / 360042.875086%1.000000-0.0009990.0000010.0000000.144242
XSP24Jan22P405.00PUT405.00$0.35$0.05 / 850$0.07 / 1,4500033.129994%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C400.00CALL400.00$71.83 / 36$74.22 / 360045.586018%1.000000-0.0009860.0000010.0000000.142461
XSP24Jan22P400.00PUT400.00$0.19$0.04 / 1,250$0.06 / 1,05001134.774390%-0.0000010.0000000.0000010.0000000.000000