XSP.IN Option Chain

End of day data from January 13, 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
XSP24Jan22P460.00PUT460.00$2.11$3.01 / 187$3.09 / 18782116.489499%-0.296404-0.1646210.0301810.292129-0.046119
XSP24Jan22C485.00CALL485.00$0.11$1.20 / 387520.153456%0.052894-0.0515680.0094140.0911200.008019
XSP24Jan22C474.00CALL474.00$1.44$0.34 / 150$2.63 / 386812.896759%0.246844-0.1510450.0275490.2666530.037266
XSP24Jan22C478.00CALL478.00$0.97$1.76 / 1505117.401967%0.152400-0.1127150.0205660.1990690.023050
XSP24Jan22P466.00PUT466.00$4.41$3.75 / 38$6.05 / 385214.461002%-0.496903-0.1896800.0348190.337025-0.077628
XSP24Jan22P452.00PUT452.00$0.95$0.42 / 150$2.72 / 1505018.684615%-0.105971-0.0872240.0159770.154645-0.016426
XSP24Jan22P445.00PUT445.00$0.55$0.02 / 1$1.27 / 1505318.871698%-0.029853-0.0323040.0059150.057249-0.004617
XSP24Jan22C480.00CALL480.00$0.36$1.45 / 15032317.684618%0.115850-0.0933200.0170300.1648420.017535
XSP24Jan22C472.00CALL472.00$2.97$1.08 / 150$3.37 / 1503013.666157%0.304150-0.1674620.0305350.2955560.045869
XSP24Jan22P469.00PUT469.00$4.39$5.01 / 38$7.33 / 383613.248268%-0.599943-0.1835170.0337220.326403-0.093963
XSP24Jan22P441.00PUT441.00$0.35$1.80 / 13128.917463%-0.012219-0.0151280.0027690.026805-0.001888
XSP24Jan22P431.00PUT431.00$0.20$0.01 / 150$0.67 / 1503224.812890%-0.000729-0.0012010.0002200.002127-0.000112
XSP24Jan22P455.00PUT455.00$1.96$0.89 / 150$3.16 / 15022017.921113%-0.163736-0.1176630.0215580.208669-0.025412
XSP24Jan22P442.00PUT442.00$0.36$1.88 / 12028.519479%-0.015462-0.0185330.0033930.032838-0.002389
XSP24Jan22P433.00PUT433.00$0.21$1.51 / 382733.517732%-0.001374-0.0021480.0003930.003805-0.000212
XSP24Jan22C479.00CALL479.00$1.46$1.57 / 15011317.422210%0.133245-0.1029200.0187810.1817850.020161
XSP24Jan22C475.00CALL475.00$3.10$0.09 / 150$2.36 / 15012012.710244%0.220603-0.1419010.0258840.2505390.033321
XSP24Jan22C473.00CALL473.00$2.49$1.08 / 151$2.67 / 1501613.426987%0.274730-0.1596210.0291090.2817570.041455
XSP24Jan22P450.00PUT450.00$0.50$0.19 / 150$2.48 / 15011219.238537%-0.076562-0.0685290.0125510.121482-0.011859
XSP24Jan22C540.00CALL540.00$1.09 / 380051.002591%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P540.00PUT540.00$72.37 / 38$74.85 / 380030.316710%-1.0000000.0017460.0000010.000000-0.177527
XSP24Jan22C535.00CALL535.00$0.80 / 10045.504733%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P535.00PUT535.00$67.37 / 38$69.85 / 380028.588946%-1.0000000.0017290.0000010.000000-0.175884
XSP24Jan22C530.00CALL530.00$0.80 / 10043.050273%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P530.00PUT530.00$62.37 / 38$64.85 / 380026.841760%-1.0000000.0017130.0000010.000000-0.174240
XSP24Jan22C525.00CALL525.00$1.09 / 380043.327576%0.000001-0.0000020.0000010.0000030.000000
XSP24Jan22P525.00PUT525.00$57.37 / 38$59.85 / 380025.059763%-0.9999990.0016960.0000010.000003-0.172596
XSP24Jan22C520.00CALL520.00$0.04$1.09 / 380040.656130%0.000004-0.0000100.0000020.0000170.000001
XSP24Jan22P520.00PUT520.00$52.37 / 38$54.85 / 380023.254993%-0.9999960.0016720.0000020.000017-0.170952
XSP24Jan22C515.00CALL515.00$1.10 / 380037.997192%0.000025-0.0000510.0000090.0000890.000004
XSP24Jan22P515.00PUT515.00$47.37 / 38$49.85 / 380021.782631%-0.9999750.0016140.0000090.000089-0.169305
XSP24Jan22C510.00CALL510.00$1.10 / 380035.181375%0.000125-0.0002340.0000430.0004140.000019
XSP24Jan22P510.00PUT510.00$42.38 / 38$44.86 / 380020.195197%-0.9998750.0014150.0000430.000414-0.167646
XSP24Jan22C505.00CALL505.00$1.10 / 380032.286608%0.000556-0.0009360.0001710.0016550.000085
XSP24Jan22P505.00PUT505.00$37.38 / 38$39.86 / 380018.503737%-0.9994440.0006960.0001710.001655-0.165936
XSP24Jan22C500.00CALL500.00$1.11 / 380029.367030%0.002144-0.0032280.0005900.0057060.000326
XSP24Jan22P500.00PUT500.00$32.39 / 38$34.87 / 380016.704718%-0.997856-0.0016110.0005900.005706-0.164051
XSP24Jan22C495.00CALL495.00$0.11$0.83 / 10124.347942%0.007195-0.0095420.0017430.0168670.001093
XSP24Jan22P495.00PUT495.00$27.40 / 38$29.88 / 380015.140703%-0.992805-0.0079420.0017430.016867-0.161640
XSP24Jan22C493.00CALL493.00$0.84 / 10023.202741%0.011223-0.0140850.0025720.0248970.001705
XSP24Jan22P493.00PUT493.00$28.86$25.41 / 38$27.89 / 380314.418080%-0.988777-0.0124920.0025720.024897-0.160371
XSP24Jan22C492.00CALL492.00$0.84 / 10022.586342%0.013898-0.0169500.0030950.0299590.002111
XSP24Jan22P492.00PUT492.00$27.89$24.41 / 38$26.89 / 380314.114191%-0.986102-0.0153590.0030950.029959-0.159637
XSP24Jan22C491.00CALL491.00$0.10$1.14 / 380123.884658%0.017112-0.0202650.0037000.0358180.002598
XSP24Jan22P491.00PUT491.00$23.42 / 38$25.90 / 380012.361415%-0.982888-0.0186780.0037000.035818-0.158820
XSP24Jan22C490.00CALL490.00$0.76$1.14 / 380423.225939%0.020950-0.0240720.0043950.0425450.003180
XSP24Jan22P490.00PUT490.00$22.42 / 38$24.90 / 380013.335575%-0.979050-0.0224880.0043950.042545-0.157909
XSP24Jan22C489.00CALL489.00$0.05$1.15 / 1500122.619098%0.025503-0.0284080.0051870.0502060.003870
XSP24Jan22P489.00PUT489.00$16.45$21.43 / 38$23.91 / 380610.119067%-0.974497-0.0268270.0051870.050206-0.156890
XSP24Jan22C488.00CALL488.00$0.40$0.87 / 10320.260811%0.030868-0.0333050.0060810.0588580.004684
XSP24Jan22P488.00PUT488.00$20.44 / 38$22.92 / 380010.566148%-0.969132-0.0317280.0060810.058858-0.155749
XSP24Jan22C487.00CALL487.00$0.21$0.89 / 10719.737250%0.037150-0.0387880.0070820.0685450.005635
XSP24Jan22P487.00PUT487.00$19.45 / 38$21.93 / 380010.446147%-0.962850-0.0372140.0070820.068545-0.154468
XSP24Jan22C486.00CALL486.00$0.91 / 10019.201027%0.044455-0.0448740.0081920.0792960.006742
XSP24Jan22P486.00PUT486.00$18.47 / 38$20.95 / 380011.697561%-0.955545-0.0433030.0081920.079296-0.153033
XSP24Jan22P485.00PUT485.00$22.75$17.49 / 38$19.97 / 380110.849997%-0.947106-0.0500000.0094140.091120-0.151427
XSP24Jan22C484.00CALL484.00$0.42$1.23 / 380819.603177%0.062579-0.0588620.0107450.1040020.009485
XSP24Jan22P484.00PUT484.00$16.46 / 38$19.06 / 38009.029257%-0.937421-0.0572970.0107450.104002-0.149632
XSP24Jan22C483.00CALL483.00$0.48$1.27 / 3801719.085853%0.073617-0.0667330.0121810.1179020.011154
XSP24Jan22P483.00PUT483.00$15.49 / 38$18.11 / 38009.617821%-0.926383-0.0651710.0121810.117902-0.147634
XSP24Jan22C482.00CALL482.00$0.78$1.31 / 1500418.546863%0.086113-0.0751410.0137150.1327490.013043
XSP24Jan22P482.00PUT482.00$14.53 / 38$17.16 / 380010.080846%-0.913887-0.0735830.0137150.132749-0.145416
XSP24Jan22C481.00CALL481.00$1.37 / 1500018.085209%0.100162-0.0840290.0153360.1484400.015166
XSP24Jan22P481.00PUT481.00$13.59 / 38$16.23 / 380010.502744%-0.899838-0.0824740.0153360.148440-0.142965
XSP24Jan22P480.00PUT480.00$12.67 / 38$15.32 / 380010.769321%-0.884150-0.0917680.0170300.164842-0.140267
XSP24Jan22P479.00PUT479.00$7.85$11.77 / 38$14.43 / 380307.464331%-0.866755-0.1013720.0187810.181785-0.137313
XSP24Jan22P478.00PUT478.00$8.30$10.91 / 38$13.56 / 380208.890322%-0.847600-0.1111700.0205660.199069-0.134095
XSP24Jan22C477.00CALL477.00$2.08$0.77 / 391$0.82 / 39102112.305372%0.173345-0.1225750.0223630.2164630.026207
XSP24Jan22P477.00PUT477.00$4.75$10.08 / 38$12.72 / 38009.676074%-0.826655-0.1210330.0223630.216463-0.130609
XSP24Jan22C476.00CALL476.00$1.85$2.13 / 1500317.110596%0.196087-0.1323560.0241450.2337120.029632
XSP24Jan22P476.00PUT476.00$9.28 / 38$11.91 / 380010.240595%-0.803913-0.1308170.0241450.233712-0.126855
XSP24Jan22P475.00PUT475.00$8.54 / 38$11.14 / 380010.776092%-0.779397-0.1403650.0258840.250539-0.122837
XSP24Jan22P474.00PUT474.00$16.50$7.84 / 38$10.41 / 3802011.249976%-0.753156-0.1495130.0275490.266653-0.118563
XSP24Jan22P473.00PUT473.00$7.67$7.18 / 38$9.72 / 3804211.680343%-0.725270-0.1580920.0291090.281757-0.114046
XSP24Jan22P472.00PUT472.00$6.57 / 38$9.08 / 380012.115473%-0.695850-0.1659360.0305350.295556-0.109303
XSP24Jan22C471.00CALL471.00$1.87 / 1$3.80 / 380014.628067%0.334962-0.1744070.0317960.3077670.050487
XSP24Jan22P471.00PUT471.00$3.72$6.01 / 38$8.48 / 380212.542384%-0.665038-0.1728840.0317960.307767-0.104356
XSP24Jan22C470.00CALL470.00$4.81$2.02 / 38$4.26 / 380614.480530%0.366997-0.1803080.0328670.3181260.055282
XSP24Jan22P470.00PUT470.00$6.11$5.49 / 38$7.92 / 3802112.954604%-0.633003-0.1787890.0328670.318126-0.099233
XSP24Jan22C469.00CALL469.00$6.65$2.48 / 38$4.70 / 380014.691011%0.400057-0.1850330.0337220.3264030.060223
XSP24Jan22C468.00CALL468.00$8.94$4.11 / 136$4.20 / 13602715.144862%0.433922-0.1884730.0343410.3324010.065277
XSP24Jan22P468.00PUT468.00$10.22$4.56 / 38$6.90 / 3808513.712176%-0.566078-0.1869600.0343410.332401-0.088581
XSP24Jan22C467.00CALL467.00$3.59 / 38$5.79 / 380015.408855%0.468353-0.1905420.0347100.3359740.070406
XSP24Jan22P467.00PUT467.00$4.11 / 38$6.40 / 380013.960554%-0.531647-0.1890320.0347100.335974-0.083123
XSP24Jan22C466.00CALL466.00$4.20$4.19 / 38$6.41 / 380815.801941%0.503097-0.1911870.0348190.3370250.075571
XSP24Jan22C465.00CALL465.00$13.18$4.84 / 38$7.09 / 380616.270433%0.537892-0.1903840.0346630.3355140.080734
XSP24Jan22P465.00PUT465.00$2.40$3.37 / 38$5.32 / 102414.269047%-0.462108-0.1888800.0346630.335514-0.072137
XSP24Jan22C464.00CALL464.00$5.48 / 38$7.70 / 380016.537270%0.572473-0.1881420.0342440.3314580.085851
XSP24Jan22P464.00PUT464.00$7.13$3.03 / 38$5.29 / 380115.088347%-0.427527-0.1866420.0342440.331458-0.066691
XSP24Jan22C463.00CALL463.00$6.13 / 38$8.41 / 380016.893180%0.606579-0.1845060.0335700.3249350.090885
XSP24Jan22P463.00PUT463.00$3.02$3.06 / 1$4.66 / 104215.482918%-0.393421-0.1830090.0335700.324935-0.061328
XSP24Jan22C462.00CALL462.00$8.00$6.78 / 38$9.14 / 380117.200888%0.639956-0.1795480.0326550.3160760.095796
XSP24Jan22P462.00PUT462.00$2.43 / 38$4.70 / 380015.813388%-0.360044-0.1780540.0326550.316076-0.056088
XSP24Jan22C461.00CALL461.00$7.50 / 38$9.88 / 380017.564086%0.672368-0.1733720.0315170.3050650.100548
XSP24Jan22P461.00PUT461.00$1.60$2.16 / 38$4.43 / 380116.148319%-0.327632-0.1718820.0315170.305065-0.051008
XSP24Jan22C460.00CALL460.00$8.24 / 38$10.64 / 380017.925543%0.703596-0.1661080.0301810.2921290.105108
XSP24Jan22C459.00CALL459.00$8.99 / 38$11.41 / 380018.259216%0.733447-0.1579050.0286730.2775360.109448
XSP24Jan22P459.00PUT459.00$5.90$1.68 / 38$3.61 / 1035316.220152%-0.266553-0.1564210.0286730.277536-0.041451
XSP24Jan22C458.00CALL458.00$23.71$9.77 / 38$12.21 / 380118.631613%0.761758-0.1489280.0270250.2615790.113541
XSP24Jan22P458.00PUT458.00$1.46 / 38$3.75 / 380017.126890%-0.238242-0.1474470.0270250.261579-0.037028
XSP24Jan22C457.00CALL457.00$10.56 / 38$13.02 / 380018.984540%0.788393-0.1393540.0252670.2445700.117369
XSP24Jan22P457.00PUT457.00$7.58$1.24 / 38$3.53 / 380517.354364%-0.211607-0.1378770.0252670.244570-0.032872
XSP24Jan22C456.00CALL456.00$11.37 / 38$13.84 / 380019.336036%0.813251-0.1293630.0234340.2268270.120916
XSP24Jan22P456.00PUT456.00$5.59$1.08 / 38$3.35 / 380117.702411%-0.186749-0.1278890.0234340.226827-0.028996
XSP24Jan22C455.00CALL455.00$12.19 / 38$14.67 / 380019.671924%0.836264-0.1191340.0215580.2086690.124172
XSP24Jan22C454.00CALL454.00$13.02 / 38$15.52 / 380020.018761%0.857397-0.1088400.0196710.1904010.127132
XSP24Jan22P454.00PUT454.00$0.74 / 150$3.03 / 1500018.277529%-0.142603-0.1073730.0196710.190401-0.022122
XSP24Jan22C453.00CALL453.00$28.32$13.87 / 38$16.38 / 380120.376246%0.876643-0.0986420.0178020.1723070.129797
XSP24Jan22P453.00PUT453.00$1.22$0.60 / 150$2.87 / 1500218.543672%-0.123357-0.0971780.0178020.172307-0.019129
XSP24Jan22C452.00CALL452.00$14.73 / 38$17.25 / 380020.733806%0.894029-0.0886860.0159770.1546450.132171
XSP24Jan22C451.00CALL451.00$15.60 / 38$18.13 / 380021.086786%0.909603-0.0790970.0142200.1376410.134261
XSP24Jan22P451.00PUT451.00$1.05$1.44 / 696$1.50 / 35705119.069527%-0.090397-0.0776390.0142200.137641-0.014007
XSP24Jan22C450.00CALL450.00$16.48 / 38$19.03 / 380021.467622%0.923438-0.0699840.0125510.1214820.136081
XSP24Jan22C449.00CALL449.00$17.37 / 38$19.92 / 380021.814380%0.935625-0.0614300.0109840.1063170.137643
XSP24Jan22P449.00PUT449.00$0.10 / 150$2.36 / 1500019.506653%-0.064375-0.0599790.0109840.106317-0.009968
XSP24Jan22C448.00CALL448.00$18.27 / 38$20.83 / 380022.194043%0.946271-0.0534980.0095310.0922570.138965
XSP24Jan22P448.00PUT448.00$1.96$1.13 / 642$1.18 / 442013419.889646%-0.053729-0.0520500.0095310.092257-0.008317
XSP24Jan22C447.00CALL447.00$19.18 / 38$21.74 / 380022.568168%0.955491-0.0462290.0082000.0793730.140066
XSP24Jan22P447.00PUT447.00$2.22 / 1500025.918318%-0.044509-0.0447840.0082000.079373-0.006887
XSP24Jan22C446.00CALL446.00$20.10 / 38$22.66 / 380022.957532%0.963408-0.0396430.0069950.0677030.140964
XSP24Jan22P446.00PUT446.00$0.96 / 961$1.01 / 4930020.433741%-0.036592-0.0382010.0069950.067703-0.005661
XSP24Jan22C445.00CALL445.00$21.02 / 38$23.59 / 380023.345520%0.970147-0.0337430.0059150.0572490.141679
XSP24Jan22C444.00CALL444.00$21.95 / 38$24.52 / 380023.735115%0.975835-0.0285150.0049580.0479880.142231
XSP24Jan22P444.00PUT444.00$0.51$1.20 / 1500323.227938%-0.024165-0.0270800.0049580.047988-0.003736
XSP24Jan22C443.00CALL443.00$22.89 / 38$25.46 / 380024.155340%0.980593-0.0239340.0041190.0398730.142638
XSP24Jan22P443.00PUT443.00$0.45 / 150$1.13 / 1500021.329791%-0.019407-0.0225020.0041190.039873-0.003000
XSP24Jan22C442.00CALL442.00$23.83 / 38$26.41 / 380024.582415%0.984538-0.0199610.0033930.0328380.142920
XSP24Jan22C441.00CALL441.00$24.78 / 38$27.36 / 380025.019106%0.987781-0.0165540.0027690.0268050.143093
XSP24Jan22C440.00CALL440.00$25.73 / 38$28.31 / 380025.435304%0.990422-0.0136610.0022400.0216840.143172
XSP24Jan22P440.00PUT440.00$0.40$1.79 / 380629.671721%-0.009578-0.0122390.0022400.021684-0.001479
XSP24Jan22C439.00CALL439.00$26.68 / 38$29.26 / 380025.830359%0.992554-0.0112310.0017960.0173840.143173
XSP24Jan22P439.00PUT439.00$1.88$1.74 / 380130.199895%-0.007446-0.0098120.0017960.017384-0.001150
XSP24Jan22C438.00CALL438.00$27.64 / 38$30.22 / 380026.273608%0.994260-0.0092110.0014270.0138100.143108
XSP24Jan22P438.00PUT438.00$0.50$1.69 / 3801630.716155%-0.005740-0.0077950.0014270.013810-0.000886
XSP24Jan22C437.00CALL437.00$28.60 / 38$31.18 / 380026.700549%0.995613-0.0075490.0011230.0108710.142988
XSP24Jan22P437.00PUT437.00$0.48$1.65 / 380731.274128%-0.004387-0.0061370.0011230.010871-0.000677
XSP24Jan22C436.00CALL436.00$29.57 / 38$32.15 / 380027.186077%0.996675-0.0061960.0008760.0084790.142824
XSP24Jan22P436.00PUT436.00$1.61 / 380031.820672%-0.003325-0.0047860.0008760.008479-0.000513
XSP24Jan22C435.00CALL435.00$30.54 / 38$33.12 / 380027.659298%0.997502-0.0051050.0006770.0065530.142623
XSP24Jan22P435.00PUT435.00$0.89$1.58 / 380732.416437%-0.002498-0.0036990.0006770.006553-0.000386
XSP24Jan22C434.00CALL434.00$31.51 / 38$34.09 / 380028.118323%0.998139-0.0042350.0005180.0050170.142392
XSP24Jan22P434.00PUT434.00$0.20$1.54 / 380432.941037%-0.001861-0.0028320.0005180.005017-0.000287
XSP24Jan22C433.00CALL433.00$32.49 / 38$35.06 / 380028.605002%0.998626-0.0035480.0003930.0038050.142139
XSP24Jan22C432.00CALL432.00$33.46 / 38$36.04 / 380029.081767%0.998995-0.0030100.0002950.0028580.141867
XSP24Jan22P432.00PUT432.00$0.51$1.48 / 380734.085631%-0.001005-0.0016140.0002950.002858-0.000155
XSP24Jan22C431.00CALL431.00$34.44 / 38$37.02 / 380029.591344%0.999271-0.0025940.0002200.0021270.141581
XSP24Jan22C430.00CALL430.00$35.42 / 38$38.00 / 380030.089541%0.999476-0.0022750.0001620.0015680.141284
XSP24Jan22P430.00PUT430.00$0.87$0.65 / 15001229.015341%-0.000524-0.0008850.0001620.001568-0.000081
XSP24Jan22C429.00CALL429.00$36.41 / 38$38.98 / 380030.631037%0.999627-0.0020330.0001180.0011440.140978
XSP24Jan22P429.00PUT429.00$0.15$0.63 / 1500429.474546%-0.000373-0.0006460.0001180.001144-0.000058
XSP24Jan22C428.00CALL428.00$37.39 / 38$39.96 / 380031.114124%0.999737-0.0018510.0000850.0008270.140666
XSP24Jan22P428.00PUT428.00$0.85$0.62 / 15005130.027195%-0.000263-0.0004670.0000850.000827-0.000041
XSP24Jan22C427.00CALL427.00$38.38 / 38$40.94 / 380031.638395%0.999816-0.0017150.0000610.0005920.140350
XSP24Jan22P427.00PUT427.00$0.60 / 1500030.466989%-0.000184-0.0003340.0000610.000592-0.000028
XSP24Jan22C426.00CALL426.00$39.36 / 38$41.93 / 380032.154390%0.999873-0.0016140.0000430.0004200.140030
XSP24Jan22P426.00PUT426.00$0.54$0.59 / 1500931.007260%-0.000127-0.0002370.0000430.000420-0.000020
XSP24Jan22C425.00CALL425.00$40.35 / 38$42.91 / 380032.665752%0.999913-0.0015400.0000300.0002950.139707
XSP24Jan22P425.00PUT425.00$0.69$0.57 / 1500131.429287%-0.000087-0.0001660.0000300.000295-0.000013
XSP24Jan22C424.00CALL424.00$41.34 / 38$43.90 / 380033.222305%0.999941-0.0014860.0000210.0002050.139383
XSP24Jan22P424.00PUT424.00$1.04 / 10036.678004%-0.000059-0.0001160.0000210.000205-0.000009
XSP24Jan22C423.00CALL423.00$42.33 / 38$44.88 / 380033.719993%0.999960-0.0014470.0000150.0001410.139057
XSP24Jan22P423.00PUT423.00$0.36$1.33 / 380239.735813%-0.000040-0.0000790.0000150.000141-0.000006
XSP24Jan22C422.00CALL422.00$43.32 / 38$45.87 / 380034.266730%0.999973-0.0014180.0000100.0000960.138730
XSP24Jan22P422.00PUT422.00$1.32 / 380040.392168%-0.000027-0.0000540.0000100.000096-0.000004
XSP24Jan22C420.00CALL420.00$45.30 / 38$47.85 / 380035.348301%0.999989-0.0013820.0000040.0000430.138075
XSP24Jan22P420.00PUT420.00$0.65$1.30 / 380241.696572%-0.000011-0.0000240.0000040.000043-0.000002
XSP24Jan22C415.00CALL415.00$50.27 / 38$52.81 / 380038.172647%0.999999-0.0013440.0000010.0000050.136433
XSP24Jan22P415.00PUT415.00$0.43$1.26 / 380644.996272%-0.000001-0.0000030.0000010.0000050.000000
XSP24Jan22C410.00CALL410.00$55.25 / 38$57.78 / 380041.062026%1.000000-0.0013260.0000010.0000000.134789
XSP24Jan22P410.00PUT410.00$1.51$1.23 / 380148.340731%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C405.00CALL405.00$60.23 / 38$62.75 / 380043.909476%1.000000-0.0013090.0000010.0000000.133146
XSP24Jan22P405.00PUT405.00$0.35$0.92 / 10048.728152%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C400.00CALL400.00$65.22 / 38$67.73 / 380046.878631%1.000000-0.0012930.0000010.0000000.131502
XSP24Jan22P400.00PUT400.00$0.19$0.01 / 1$0.90 / 101145.628216%-0.0000010.0000000.0000010.0000000.000000