XSP.IN Option Chain

End of day data from January 14, 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
XSP24Jan22C476.00CALL476.00$0.61$0.62 / 374$0.67 / 4748311.005929%0.197634-0.1410460.0249500.2249990.027407
XSP24Jan22C485.00CALL485.00$0.22$0.04 / 1,657$0.08 / 1,6577810.852768%0.051123-0.0532350.0094230.0849750.007113
XSP24Jan22C478.00CALL478.00$0.35$0.35 / 527$0.39 / 8277610.694198%0.152543-0.1196210.0211640.1908560.021172
XSP24Jan22C487.00CALL487.00$0.19$0.02 / 1,657$0.06 / 1,6575711.160439%0.035436-0.0395810.0070070.0631860.004933
XSP24Jan22C481.00CALL481.00$0.20$0.14 / 1,392$0.18 / 1,3925010.541951%0.098970-0.0883460.0156340.1409880.013752
XSP24Jan22C456.00CALL456.00$10.55$11.20 / 10$12.93 / 104017.018887%0.828041-0.1302700.0228810.2063440.112943
XSP24Jan22C482.00CALL482.00$0.15$0.10 / 1,491$0.14 / 1,4913410.529688%0.084664-0.0786900.0139260.1255860.011768
XSP24Jan22C500.00CALL500.00$0.01$0.02 / 1,4502015.552339%0.001814-0.0029400.0005210.0046960.000253
XSP24Jan22C474.00CALL474.00$1.06$1.04 / 372$1.11 / 5302511.448053%0.250195-0.1613510.0285350.2573350.034663
XSP24Jan22C464.00CALL464.00$4.94$5.89 / 102$5.98 / 1022014.586602%0.586500-0.1981010.0349640.3153080.080706
XSP24Jan22P451.00PUT451.00$1.62$1.00 / 762$1.06 / 39125117.897645%-0.079579-0.0748670.0132910.119861-0.011305
XSP24Jan22P450.00PUT450.00$1.02$0.91 / 525$0.96 / 42521218.152447%-0.066702-0.0654090.0116110.104712-0.009472
XSP24Jan22P446.00PUT446.00$1.09$0.61 / 1,060$0.66 / 1,0602019.147250%-0.030431-0.0348210.0061800.055732-0.004316
XSP24Jan22P443.00PUT443.00$0.87$0.46 / 729$0.50 / 9292019.922760%-0.015504-0.0197060.0034970.031537-0.002197
XSP24Jan22P471.00PUT471.00$7.74$5.96 / 10$7.44 / 101212.034561%-0.658415-0.1848900.0329470.297122-0.094694
XSP24Jan22C465.00CALL465.00$4.38$5.24 / 102$5.32 / 1021614.273872%0.551103-0.2011580.0355150.3202760.075901
XSP24Jan22P465.00PUT465.00$5.32$3.85 / 119$3.94 / 11912413.996431%-0.448897-0.1996930.0355150.320276-0.064232
XSP24Jan22P449.00PUT449.00$1.84$0.82 / 895$0.87 / 4591018.378827%-0.055477-0.0566360.0100530.090662-0.007876
XSP24Jan22P440.00PUT440.00$0.93$0.35 / 697$0.38 / 6971620.701563%-0.007316-0.0102490.0018190.016400-0.001036
XSP24Jan22P438.00PUT438.00$0.69$0.29 / 1,425$0.33 / 1,42511621.291482%-0.004244-0.0063190.0011210.010111-0.000601
XSP24Jan22P436.00PUT436.00$0.50$0.25 / 1,048$0.28 / 7481021.887311%-0.002374-0.0037480.0006650.005996-0.000336
XSP24Jan22P433.00PUT433.00$0.62$0.20 / 1,499$0.23 / 1,5581722.863357%-0.000927-0.0015900.0002820.002543-0.000131
XSP24Jan22P426.00PUT426.00$0.28$0.13 / 950$0.16 / 1,6571925.374606%-0.000074-0.0001510.0000270.000241-0.000010
XSP24Jan22C540.00CALL540.00$0.02 / 1,6570030.188457%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P540.00PUT540.00$72.38 / 39$74.79 / 390047.215421%-1.0000000.0017010.0000010.000000-0.162734
XSP24Jan22C535.00CALL535.00$0.02 / 1,6570028.467381%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P535.00PUT535.00$67.41 / 39$69.89 / 390028.930061%-1.0000000.0016860.0000010.000000-0.161227
XSP24Jan22C530.00CALL530.00$0.02 / 1,6570026.718534%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P530.00PUT530.00$62.41 / 39$64.89 / 390042.310739%-1.0000000.0016700.0000010.000000-0.159720
XSP24Jan22C525.00CALL525.00$0.02 / 1,6570024.939534%0.000001-0.0000010.0000010.0000020.000000
XSP24Jan22P525.00PUT525.00$57.41 / 39$59.89 / 390021.314435%-1.0000000.0016530.0000010.000002-0.158214
XSP24Jan22C520.00CALL520.00$0.04$0.02 / 1,6570023.133780%0.000003-0.0000060.0000010.0000100.000000
XSP24Jan22P520.00PUT520.00$52.41 / 39$54.89 / 390021.295084%-0.9999970.0016320.0000010.000010-0.156707
XSP24Jan22C515.00CALL515.00$0.02 / 1,6570021.293737%0.000017-0.0000370.0000070.0000600.000002
XSP24Jan22P515.00PUT515.00$47.42 / 39$49.89 / 390032.963518%-0.9999830.0015850.0000070.000060-0.155198
XSP24Jan22C510.00CALL510.00$0.02 / 1,6570019.418554%0.000093-0.0001870.0000330.0002990.000013
XSP24Jan22P510.00PUT510.00$42.42 / 39$44.89 / 390031.956748%-0.9999070.0014200.0000330.000299-0.153680
XSP24Jan22C505.00CALL505.00$0.02 / 1,6570017.504362%0.000442-0.0008030.0001420.0012820.000062
XSP24Jan22P505.00PUT505.00$37.42 / 39$39.89 / 390021.828836%-0.9995580.0007880.0001420.001282-0.152125
XSP24Jan22P500.00PUT500.00$32.42 / 39$34.90 / 390016.420314%-0.998186-0.0013650.0005210.004696-0.150427
XSP24Jan22C495.00CALL495.00$0.11$0.03 / 1,6570114.198545%0.006419-0.0091500.0016200.0146110.000895
XSP24Jan22P495.00PUT495.00$27.43 / 39$29.90 / 390023.239283%-0.993581-0.0075900.0016200.014611-0.148278
XSP24Jan22C493.00CALL493.00$0.03 / 1,6570013.352077%0.010203-0.0137510.0024350.0219560.001422
XSP24Jan22P493.00PUT493.00$28.86$25.44 / 39$27.91 / 390313.273537%-0.989797-0.0121970.0024350.021956-0.147148
XSP24Jan22C492.00CALL492.00$0.03 / 1,6570012.924821%0.012748-0.0166860.0029540.0266420.001777
XSP24Jan22P492.00PUT492.00$27.89$24.44 / 39$26.91 / 390321.236635%-0.987252-0.0151360.0029540.026642-0.146492
XSP24Jan22C491.00CALL491.00$0.10$0.03 / 8500112.495465%0.015831-0.0201090.0035600.0321070.002206
XSP24Jan22P491.00PUT491.00$23.44 / 39$25.91 / 390020.788724%-0.984169-0.0185620.0035600.032107-0.145762
XSP24Jan22C490.00CALL490.00$0.76$0.01 / 1,450$0.04 / 1,6570411.795804%0.019541-0.0240690.0042610.0384280.002722
XSP24Jan22P490.00PUT490.00$22.44 / 39$24.91 / 390020.284142%-0.980459-0.0225250.0042610.038428-0.144944
XSP24Jan22C489.00CALL489.00$0.05$0.01 / 1,657$0.04 / 1,4500111.371736%0.023974-0.0286090.0050650.0456740.003339
XSP24Jan22P489.00PUT489.00$16.45$21.45 / 39$23.92 / 39068.830514%-0.976026-0.0270680.0050650.045674-0.144026
XSP24Jan22C488.00CALL488.00$0.40$0.02 / 1,450$0.05 / 1,6570311.414549%0.029236-0.0337690.0059780.0539100.004071
XSP24Jan22P488.00PUT488.00$20.45 / 39$22.92 / 390018.168177%-0.970764-0.0322310.0059780.053910-0.142993
XSP24Jan22P487.00PUT487.00$19.46 / 39$21.93 / 390011.866126%-0.964564-0.0380470.0070070.063186-0.141829
XSP24Jan22C486.00CALL486.00$0.03 / 1,657$0.06 / 9500010.878551%0.042692-0.0460660.0081540.0735360.005941
XSP24Jan22P486.00PUT486.00$18.43 / 39$20.84 / 390011.643985%-0.957308-0.0445350.0081540.073536-0.140519
XSP24Jan22P485.00PUT485.00$22.75$17.48 / 39$19.94 / 39018.326576%-0.948877-0.0517070.0094230.084975-0.139047
XSP24Jan22C484.00CALL484.00$0.42$0.06 / 1,591$0.09 / 1,5910810.729105%0.060851-0.0610810.0108110.0974940.008464
XSP24Jan22P484.00PUT484.00$16.49 / 39$18.96 / 39009.031342%-0.939149-0.0595560.0108110.097494-0.137394
XSP24Jan22C483.00CALL483.00$0.48$0.08 / 1,558$0.11 / 1,55801710.628315%0.071993-0.0695800.0123150.1110530.010010
XSP24Jan22P483.00PUT483.00$15.45 / 39$18.04 / 39009.367114%-0.928007-0.0680580.0123150.111053-0.135546
XSP24Jan22P482.00PUT482.00$14.47 / 39$17.08 / 39009.650901%-0.915336-0.0771710.0139260.125586-0.133487
XSP24Jan22P481.00PUT481.00$13.50 / 39$16.13 / 39009.858574%-0.901030-0.0868310.0156340.140988-0.131202
XSP24Jan22C480.00CALL480.00$0.36$0.19 / 963$0.23 / 1,29202210.546395%0.115004-0.0984630.0174230.1571220.015974
XSP24Jan22P480.00PUT480.00$12.70 / 10$14.99 / 10009.739552%-0.884996-0.0969510.0174230.157122-0.128678
XSP24Jan22C479.00CALL479.00$1.46$0.26 / 595$0.30 / 1,16001210.613098%0.132842-0.1089310.0192740.1738140.018445
XSP24Jan22P479.00PUT479.00$7.85$11.79 / 10$14.04 / 100309.963881%-0.867158-0.1074220.0192740.173814-0.125906
XSP24Jan22P478.00PUT478.00$8.30$10.91 / 10$13.10 / 1002010.159302%-0.847457-0.1181150.0211640.190856-0.122878
XSP24Jan22C477.00CALL477.00$2.08$0.46 / 895$0.51 / 45902110.797160%0.174139-0.1303820.0230660.2080070.024159
XSP24Jan22P477.00PUT477.00$4.75$10.06 / 10$12.19 / 100010.380681%-0.825861-0.1288790.0230660.208007-0.119589
XSP24Jan22P476.00PUT476.00$9.25 / 10$11.29 / 100010.563570%-0.802366-0.1395460.0249500.224999-0.116040
XSP24Jan22C475.00CALL475.00$3.10$0.81 / 323$0.87 / 62902111.219799%0.223006-0.1514330.0267840.2415430.030911
XSP24Jan22P475.00PUT475.00$8.50 / 10$10.43 / 100010.835166%-0.776994-0.1499360.0267840.241543-0.112235
XSP24Jan22P474.00PUT474.00$16.50$7.79 / 10$9.61 / 1002011.103875%-0.749805-0.1598580.0285350.257335-0.108182
XSP24Jan22C473.00CALL473.00$2.49$1.33 / 238$1.39 / 2380711.714148%0.279111-0.1706070.0301690.2720630.038649
XSP24Jan22P473.00PUT473.00$7.67$7.13 / 10$8.84 / 1004211.402849%-0.720889-0.1691170.0301690.272063-0.103894
XSP24Jan22C472.00CALL472.00$2.97$1.66 / 204$1.73 / 2040312.008407%0.309627-0.1790090.0316500.2854230.042851
XSP24Jan22P472.00PUT472.00$6.52 / 10$8.11 / 100011.701827%-0.690373-0.1775220.0316500.285423-0.099391
XSP24Jan22C471.00CALL471.00$2.04 / 170$2.11 / 1700012.306026%0.341585-0.1863740.0329470.2971220.047246
XSP24Jan22C470.00CALL470.00$4.81$2.47 / 153$2.54 / 1530612.626131%0.374793-0.1925330.0340310.3068910.051807
XSP24Jan22P470.00PUT470.00$6.11$5.44 / 10$6.81 / 1002112.350506%-0.625207-0.1910520.0340310.306891-0.089832
XSP24Jan22C469.00CALL469.00$6.65$2.94 / 136$3.02 / 1360012.949855%0.409030-0.1973400.0348740.3144960.056503
XSP24Jan22P469.00PUT469.00$4.39$5.55 / 85$5.64 / 850612.666376%-0.590970-0.1958620.0348740.314496-0.084835
XSP24Jan22C468.00CALL468.00$8.94$3.46 / 119$3.54 / 11902713.285577%0.444051-0.2006760.0354560.3197480.061299
XSP24Jan22P468.00PUT468.00$10.22$5.07 / 102$5.16 / 10208513.007484%-0.555949-0.1992010.0354560.319748-0.079738
XSP24Jan22C467.00CALL467.00$4.02 / 119$4.10 / 1190013.624492%0.479591-0.2024520.0357620.3225060.066156
XSP24Jan22P467.00PUT467.00$4.63 / 119$4.72 / 1190013.349079%-0.520409-0.2009810.0357620.322506-0.074578
XSP24Jan22C466.00CALL466.00$4.20$4.61 / 119$4.69 / 1190813.940887%0.515370-0.2026170.0357820.3226890.071037
XSP24Jan22P466.00PUT466.00$4.41$4.23 / 119$4.31 / 1190613.681040%-0.484630-0.2011490.0357820.322689-0.069396
XSP24Jan22P464.00PUT464.00$7.13$3.51 / 119$3.59 / 1190114.304735%-0.413500-0.1966390.0349640.315308-0.059125
XSP24Jan22C463.00CALL463.00$5.97 / 10$7.28 / 100014.910547%0.621282-0.1935080.0341410.3078880.085415
XSP24Jan22P463.00PUT463.00$3.02$3.20 / 136$3.28 / 13604214.623267%-0.378718-0.1920500.0341410.307888-0.054115
XSP24Jan22C462.00CALL462.00$8.00$6.65 / 10$8.03 / 100115.227223%0.655180-0.1874820.0330650.2981790.089988
XSP24Jan22P462.00PUT462.00$2.91 / 153$2.99 / 1530014.918655%-0.344820-0.1860260.0330650.298179-0.049240
XSP24Jan22C461.00CALL461.00$7.36 / 10$8.80 / 100015.545605%0.687945-0.1801550.0317580.2863930.094393
XSP24Jan22P461.00PUT461.00$1.60$2.65 / 170$2.73 / 1700115.224695%-0.312055-0.1787020.0317580.286393-0.044534
XSP24Jan22C460.00CALL460.00$8.09 / 10$9.59 / 100015.850401%0.719353-0.1716880.0302490.2727890.098597
XSP24Jan22P460.00PUT460.00$2.11$2.41 / 187$2.49 / 18702315.517988%-0.280647-0.1702380.0302490.272789-0.040029
XSP24Jan22C459.00CALL459.00$8.84 / 10$10.40 / 100016.150587%0.749210-0.1622640.0285710.2576590.102573
XSP24Jan22P459.00PUT459.00$5.90$2.19 / 304$2.26 / 204035315.786645%-0.250790-0.1608180.0285710.257659-0.035751
XSP24Jan22C458.00CALL458.00$23.71$9.61 / 10$11.23 / 100116.450189%0.777354-0.1520820.0267600.2413210.106300
XSP24Jan22P458.00PUT458.00$1.99 / 321$2.06 / 2210016.070696%-0.222646-0.1506390.0267600.241321-0.031722
XSP24Jan22C457.00CALL457.00$10.39 / 10$12.08 / 100016.738736%0.803661-0.1413480.0248510.2241050.109761
XSP24Jan22P457.00PUT457.00$7.58$1.81 / 255$1.88 / 2550516.361872%-0.196339-0.1399080.0248510.224105-0.027960
XSP24Jan22P456.00PUT456.00$5.59$1.64 / 372$1.71 / 2720116.623442%-0.171959-0.1288330.0228810.206344-0.024477
XSP24Jan22C455.00CALL455.00$12.02 / 10$13.81 / 100017.321326%0.850444-0.1190500.0208870.1883610.115840
XSP24Jan22P455.00PUT455.00$1.96$1.49 / 389$1.55 / 28902116.881957%-0.149556-0.1176160.0208870.188361-0.021279
XSP24Jan22C454.00CALL454.00$12.85 / 10$14.69 / 100017.580075%0.870851-0.1078780.0189020.1704600.118450
XSP24Jan22P454.00PUT454.00$1.35 / 406$1.41 / 3060017.140628%-0.129149-0.1064480.0189020.170460-0.018367
XSP24Jan22C453.00CALL453.00$28.32$13.70 / 10$15.59 / 100117.874189%0.889281-0.0969300.0169570.1529200.120776
XSP24Jan22P453.00PUT453.00$1.22$1.22 / 629$1.28 / 3230217.386485%-0.110719-0.0955030.0169570.152920-0.015740
XSP24Jan22C452.00CALL452.00$14.56 / 10$16.49 / 100018.134606%0.905780-0.0863570.0150790.1359850.122825
XSP24Jan22P452.00PUT452.00$0.95$1.11 / 457$1.17 / 5570517.668853%-0.094220-0.0849330.0150790.135985-0.013390
XSP24Jan22C451.00CALL451.00$15.43 / 10$17.41 / 100018.418085%0.920421-0.0762880.0132910.1198610.124608
XSP24Jan22C450.00CALL450.00$16.32 / 10$18.33 / 100018.702499%0.933298-0.0668270.0116110.1047120.126139
XSP24Jan22C449.00CALL449.00$17.21 / 10$19.26 / 100018.967100%0.944523-0.0580510.0100530.0906620.127435
XSP24Jan22C448.00CALL448.00$18.12 / 10$20.20 / 100019.274513%0.954221-0.0500110.0086260.0777920.128512
XSP24Jan22P448.00PUT448.00$1.96$0.74 / 961$0.79 / 493013418.615278%-0.045779-0.0485990.0086260.077792-0.006497
XSP24Jan22C447.00CALL447.00$19.03 / 10$21.14 / 100019.536199%0.962525-0.0427340.0073350.0661460.129391
XSP24Jan22P447.00PUT447.00$0.67 / 1,027$0.72 / 5270018.868377%-0.037475-0.0413260.0073350.066146-0.005317
XSP24Jan22C446.00CALL446.00$19.95 / 10$22.09 / 100019.821156%0.969569-0.0362260.0061800.0557320.130090
XSP24Jan22C445.00CALL445.00$20.88 / 10$23.04 / 100020.099844%0.975492-0.0304730.0051590.0465270.130630
XSP24Jan22P445.00PUT445.00$0.55$0.55 / 1,127$0.60 / 8780819.379208%-0.024508-0.0290710.0051590.046527-0.003475
XSP24Jan22C444.00CALL444.00$21.82 / 10$24.00 / 100020.416389%0.980425-0.0254460.0042670.0384850.131029
XSP24Jan22P444.00PUT444.00$0.51$0.50 / 1,160$0.55 / 1,1600319.647978%-0.019575-0.0240470.0042670.038485-0.002775
XSP24Jan22C443.00CALL443.00$22.76 / 10$24.96 / 100020.696330%0.984496-0.0211020.0034970.0315370.131305
XSP24Jan22C442.00CALL442.00$23.70 / 10$25.93 / 100020.981887%0.987825-0.0173910.0028390.0256020.131476
XSP24Jan22P442.00PUT442.00$0.36$0.42 / 646$0.46 / 1,2590220.202709%-0.012175-0.0159990.0028390.025602-0.001725
XSP24Jan22C441.00CALL441.00$24.66 / 10$26.90 / 100021.325080%0.990521-0.0142550.0022830.0205880.131557
XSP24Jan22P441.00PUT441.00$0.35$0.38 / 980$0.42 / 1,1800320.445575%-0.009479-0.0128660.0022830.020588-0.001343
XSP24Jan22C440.00CALL440.00$25.43 / 39$28.03 / 390021.483127%0.992684-0.0116350.0018190.0164000.131562
XSP24Jan22C439.00CALL439.00$26.57 / 10$28.85 / 100021.925201%0.994403-0.0094700.0014350.0129390.131504
XSP24Jan22P439.00PUT439.00$1.88$0.32 / 814$0.36 / 1,3920121.043241%-0.005597-0.0080860.0014350.012939-0.000793
XSP24Jan22C438.00CALL438.00$27.54 / 10$29.82 / 100022.232831%0.995756-0.0076990.0011210.0101110.131395
XSP24Jan22C437.00CALL437.00$28.51 / 10$30.81 / 100022.635696%0.996811-0.0062670.0008680.0078240.131243
XSP24Jan22P437.00PUT437.00$0.48$0.27 / 1,148$0.31 / 1,4580721.637191%-0.003189-0.0048900.0008680.007824-0.000451
XSP24Jan22C436.00CALL436.00$29.48 / 10$31.79 / 100022.951375%0.997626-0.0051210.0006650.0059960.131057
XSP24Jan22C435.00CALL435.00$30.45 / 10$32.77 / 100023.243130%0.998248-0.0042140.0005050.0045500.130843
XSP24Jan22P435.00PUT435.00$0.89$0.23 / 1,265$0.27 / 1,4910722.262648%-0.001752-0.0028440.0005050.004550-0.000248
XSP24Jan22C434.00CALL434.00$31.43 / 10$33.76 / 100023.649231%0.998719-0.0035040.0003790.0034190.130609
XSP24Jan22P434.00PUT434.00$0.20$0.21 / 1,524$0.25 / 1,5240422.534272%-0.001281-0.0021370.0003790.003419-0.000181
XSP24Jan22C433.00CALL433.00$32.41 / 10$34.75 / 100024.040636%0.999073-0.0029540.0002820.0025430.130357
XSP24Jan22C432.00CALL432.00$33.40 / 10$35.74 / 100024.497680%0.999335-0.0025320.0002080.0018730.130093
XSP24Jan22P432.00PUT432.00$0.51$0.18 / 1,558$0.22 / 1,5580723.172677%-0.000665-0.0011710.0002080.001873-0.000094
XSP24Jan22C431.00CALL431.00$34.38 / 10$36.73 / 100024.861758%0.999527-0.0022110.0001510.0013650.129819
XSP24Jan22P431.00PUT431.00$0.20$0.17 / 1,591$0.20 / 8160323.454783%-0.000473-0.0008540.0001510.001365-0.000067
XSP24Jan22C430.00CALL430.00$35.37 / 10$37.72 / 100025.294568%0.999667-0.0019710.0001090.0009850.129538
XSP24Jan22P430.00PUT430.00$0.87$0.16 / 1,591$0.19 / 1,01601223.820785%-0.000333-0.0006160.0001090.000985-0.000047
XSP24Jan22C429.00CALL429.00$36.36 / 10$38.72 / 100025.809503%0.999768-0.0017920.0000780.0007040.129250
XSP24Jan22P429.00PUT429.00$0.15$0.15 / 1,624$0.18 / 1,1330424.168892%-0.000232-0.0004400.0000780.000704-0.000033
XSP24Jan22C428.00CALL428.00$37.35 / 10$39.71 / 100026.222380%0.999840-0.0016600.0000550.0004980.128959
XSP24Jan22P428.00PUT428.00$0.85$0.14 / 1,624$0.17 / 1,13305124.500172%-0.000160-0.0003110.0000550.000498-0.000023
XSP24Jan22C427.00CALL427.00$38.34 / 10$40.70 / 100026.625919%0.999891-0.0015630.0000390.0003480.128665
XSP24Jan22P427.00PUT427.00$0.13 / 1,657$0.16 / 8500024.812915%-0.000109-0.0002180.0000390.000348-0.000015
XSP24Jan22C426.00CALL426.00$39.33 / 10$41.70 / 100027.117210%0.999926-0.0014930.0000270.0002410.128369
XSP24Jan22C425.00CALL425.00$40.32 / 10$42.69 / 100027.500759%0.999951-0.0014420.0000180.0001650.128071
XSP24Jan22P425.00PUT425.00$0.69$0.12 / 1,657$0.15 / 1,6570125.663926%-0.000049-0.0001030.0000180.000165-0.000007
XSP24Jan22C424.00CALL424.00$41.31 / 10$43.69 / 100027.983791%0.999967-0.0014060.0000120.0001120.127772
XSP24Jan22P424.00PUT424.00$0.11 / 1,657$0.14 / 1,0500025.927546%-0.000033-0.0000700.0000120.000112-0.000005
XSP24Jan22C423.00CALL423.00$42.31 / 10$44.68 / 100028.456320%0.999978-0.0013800.0000080.0000750.127472
XSP24Jan22P423.00PUT423.00$0.36$0.11 / 1,150$0.14 / 1,6570226.481297%-0.000022-0.0000470.0000080.000075-0.000003
XSP24Jan22C422.00CALL422.00$43.30 / 10$45.68 / 100028.925562%0.999986-0.0013610.0000060.0000500.127172
XSP24Jan22P422.00PUT422.00$0.10 / 1,657$0.13 / 1,4500026.714058%-0.000014-0.0000310.0000060.000050-0.000002
XSP24Jan22C420.00CALL420.00$45.29 / 10$47.67 / 100029.847330%0.999994-0.0013370.0000020.0000210.126570
XSP24Jan22P420.00PUT420.00$0.65$0.09 / 1,657$0.12 / 1,3500227.461744%-0.000006-0.0000130.0000020.000021-0.000001
XSP24Jan22C415.00CALL415.00$50.27 / 10$52.65 / 100032.195550%0.999999-0.0013090.0000010.0000020.125064
XSP24Jan22P415.00PUT415.00$0.43$0.07 / 1,657$0.10 / 1,1500629.344540%-0.000001-0.0000010.0000010.0000020.000000
XSP24Jan22C410.00CALL410.00$55.19 / 39$57.65 / 390033.720983%1.000000-0.0012920.0000010.0000000.123557
XSP24Jan22P410.00PUT410.00$1.51$0.06 / 1,657$0.09 / 1,6570131.506394%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C405.00CALL405.00$60.18 / 39$62.64 / 390036.113556%1.000000-0.0012760.0000010.0000000.122051
XSP24Jan22P405.00PUT405.00$0.35$0.05 / 1,657$0.08 / 1,6570033.559807%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C400.00CALL400.00$65.17 / 39$67.64 / 390038.675299%1.000000-0.0012600.0000010.0000000.120544
XSP24Jan22P400.00PUT400.00$0.19$0.05 / 850$0.07 / 85001135.839503%-0.0000010.0000000.0000010.0000000.000000