XSP.IN Option Chain

End of day data from January 18, 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
XSP24Jan22C415.00CALL415.00$41.41 / 52$44.08 / 520023.655149%1.000000-0.0013420.0000010.0000000.079587
XSP24Jan22C410.00CALL410.00$46.39 / 52$49.05 / 520036.342093%1.000000-0.0013250.0000010.0000000.078628
XSP24Jan22C405.00CALL405.00$51.40 / 52$54.02 / 520039.079294%1.000000-0.0013090.0000010.0000000.077669
XSP24Jan22C400.00CALL400.00$56.39 / 52$59.01 / 520041.945947%1.000000-0.0012930.0000010.0000000.076711
XSP24Jan22C420.00CALL420.00$36.43 / 52$39.11 / 520024.879549%0.999998-0.0013650.0000010.0000070.080546
XSP24Jan22C422.00CALL422.00$34.44 / 52$37.13 / 520024.808999%0.999992-0.0013850.0000040.0000220.080929
XSP24Jan22C423.00CALL423.00$33.45 / 52$36.14 / 520024.790434%0.999987-0.0014030.0000070.0000370.081120
XSP24Jan22C424.00CALL424.00$32.46 / 52$35.15 / 520024.669720%0.999977-0.0014310.0000110.0000620.081311
XSP24Jan22C425.00CALL425.00$32.70$31.47 / 52$34.17 / 523024.701191%0.999961-0.0014740.0000190.0001030.081502
XSP24Jan22C426.00CALL426.00$30.48 / 52$33.18 / 520024.429646%0.999935-0.0015390.0000310.0001670.081691
XSP24Jan22C427.00CALL427.00$29.58 / 10$32.16 / 100025.096084%0.999893-0.0016400.0000490.0002670.081879
XSP24Jan22C428.00CALL428.00$28.61 / 10$31.16 / 100024.804921%0.999827-0.0017910.0000770.0004200.082065
XSP24Jan22C429.00CALL429.00$27.63 / 10$30.18 / 100024.597880%0.999724-0.0020170.0001190.0006490.082248
XSP24Jan22C430.00CALL430.00$26.67 / 10$29.19 / 100024.441859%0.999566-0.0023490.0001810.0009880.082426
XSP24Jan22C431.00CALL431.00$25.70 / 10$28.21 / 100024.214024%0.999329-0.0028280.0002710.0014790.082596
XSP24Jan22C432.00CALL432.00$24.74 / 10$27.23 / 100024.019498%0.998978-0.0035100.0003990.0021780.082757
XSP24Jan22C433.00CALL433.00$23.79 / 10$26.25 / 100023.841493%0.998466-0.0044620.0005780.0031560.082904
XSP24Jan22C434.00CALL434.00$22.84 / 10$25.27 / 100023.593055%0.997733-0.0057720.0008240.0045030.083031
XSP24Jan22C435.00CALL435.00$21.90 / 10$24.30 / 100023.423397%0.996697-0.0075420.0011580.0063240.083131
XSP24Jan22C436.00CALL436.00$22.58$20.96 / 10$23.34 / 101023.242124%0.995259-0.0098910.0016000.0087420.083196
XSP24Jan22C437.00CALL437.00$20.03 / 10$22.38 / 100023.043509%0.993291-0.0129560.0021780.0118980.083214
XSP24Jan22C438.00CALL438.00$19.11 / 10$21.42 / 100022.825288%0.990640-0.0168860.0029190.0159460.083171
XSP24Jan22C439.00CALL439.00$18.20 / 10$20.47 / 100022.631575%0.987123-0.0218360.0038530.0210460.083052
XSP24Jan22C440.00CALL440.00$17.30 / 10$19.53 / 100022.450678%0.982530-0.0279580.0050080.0273550.082838
XSP24Jan22C441.00CALL441.00$16.41 / 10$18.60 / 100022.272169%0.976620-0.0353970.0064110.0350210.082506
XSP24Jan22C442.00CALL442.00$15.54 / 10$17.67 / 100022.088359%0.969129-0.0442680.0080860.0441660.082035
XSP24Jan22C443.00CALL443.00$14.68 / 10$16.75 / 100021.891813%0.959777-0.0546530.0100460.0548720.081399
XSP24Jan22C444.00CALL444.00$13.83 / 10$15.85 / 100021.709035%0.948273-0.0665790.0122970.0671680.080572
XSP24Jan22C445.00CALL445.00$13.00 / 10$14.95 / 100021.501689%0.934329-0.0800080.0148320.0810160.079528
XSP24Jan22C446.00CALL446.00$12.18 / 10$14.07 / 100021.293051%0.917674-0.0948250.0176290.0962970.078243
XSP24Jan22C447.00CALL447.00$11.38 / 10$13.21 / 100021.108140%0.898070-0.1108300.0206520.1128070.076696
XSP24Jan22C448.00CALL448.00$10.60 / 10$12.36 / 100020.901870%0.875325-0.1277370.0238450.1302510.074868
XSP24Jan22C449.00CALL449.00$9.84 / 10$11.52 / 100020.678463%0.849314-0.1451750.0271400.1482460.072750
XSP24Jan22C450.00CALL450.00$9.10 / 10$10.71 / 100020.472617%0.819989-0.1627020.0304520.1663380.070335
XSP24Jan22C451.00CALL451.00$8.38 / 10$9.91 / 100020.233451%0.787394-0.1798170.0336880.1840120.067626
XSP24Jan22C452.00CALL452.00$7.68 / 10$9.14 / 100020.005397%0.751673-0.1959870.0367460.2007160.064637
XSP24Jan22C453.00CALL453.00$28.32$7.00 / 10$8.39 / 100119.752308%0.713070-0.2106730.0395250.2158970.061388
XSP24Jan22C454.00CALL454.00$7.59$6.35 / 10$7.67 / 101019.516026%0.671929-0.2233570.0419270.2290200.057908
XSP24Jan22C455.00CALL455.00$5.70 / 10$6.92 / 100019.103275%0.628685-0.2335790.0438660.2396110.054235
XSP24Jan22C456.00CALL456.00$6.29$5.10 / 10$6.26 / 101418.855730%0.583852-0.2409590.0452700.2472780.050414
XSP24Jan22C457.00CALL457.00$6.24$4.54 / 10$5.62 / 101018.603317%0.538000-0.2452230.0460860.2517360.046496
XSP24Jan22C458.00CALL458.00$4.65$4.00 / 10$5.02 / 1013118.338304%0.491739-0.2462180.0462860.2528300.042532
XSP24Jan22C459.00CALL459.00$5.10$3.49 / 10$4.45 / 102018.055810%0.445689-0.2439250.0458670.2505370.038578
XSP24Jan22C460.00CALL460.00$3.88$3.04 / 10$3.95 / 1017017.891453%0.400458-0.2384540.0448480.2449710.034687
XSP24Jan22C461.00CALL461.00$2.59 / 10$3.46 / 100017.601026%0.356619-0.2300390.0432730.2363700.030910
XSP24Jan22C462.00CALL462.00$3.26$2.16 / 10$2.98 / 105117.215283%0.314686-0.2190200.0412070.2250840.027292
XSP24Jan22C463.00CALL463.00$1.80 / 10$2.59 / 100017.007577%0.275100-0.2058180.0387290.2115480.023872
XSP24Jan22C464.00CALL464.00$4.94$1.46 / 10$2.22 / 100216.722941%0.238212-0.1909140.0359290.1962550.020682
XSP24Jan22C465.00CALL465.00$1.67$1.16 / 10$1.88 / 1015716.423885%0.204283-0.1748170.0329030.1797280.017745
XSP24Jan22C466.00CALL466.00$4.20$0.89 / 10$1.59 / 100816.135391%0.173473-0.1580360.0297480.1624930.015075
XSP24Jan22C467.00CALL467.00$0.65 / 10$1.34 / 100015.840713%0.145851-0.1410560.0265540.1450470.012680
XSP24Jan22C468.00CALL468.00$1.21$0.46 / 10$1.13 / 1022715.615144%0.121399-0.1243140.0234040.1278420.010559
XSP24Jan22C469.00CALL469.00$1.08$0.29 / 10$0.96 / 101015.385968%0.100027-0.1081890.0203700.1112680.008703
XSP24Jan22C470.00CALL470.00$0.79$0.15 / 10$0.81 / 102615.129156%0.081578-0.0929850.0175090.0956380.007100
XSP24Jan22C471.00CALL471.00$0.04 / 10$0.70 / 100014.961805%0.065850-0.0789300.0148630.0811870.005733
XSP24Jan22C472.00CALL472.00$2.97$0.61 / 100317.997144%0.052606-0.0661770.0124620.0680730.004582
XSP24Jan22C473.00CALL473.00$0.30$0.54 / 108718.265589%0.041591-0.0548080.0103220.0563810.003623
XSP24Jan22C474.00CALL474.00$1.06$0.49 / 100718.647847%0.032541-0.0448410.0084450.0461310.002836
XSP24Jan22C475.00CALL475.00$0.19$0.45 / 1012119.070100%0.025195-0.0362450.0068270.0372890.002196
XSP24Jan22C476.00CALL476.00$0.16$0.42 / 105919.554235%0.019303-0.0289470.0054520.0297820.001683
XSP24Jan22C477.00CALL477.00$0.14$0.40 / 1012120.118312%0.014635-0.0228430.0043030.0235020.001276
XSP24Jan22C478.00CALL478.00$0.35$0.38 / 100720.659804%0.010980-0.0178130.0033550.0183280.000958
XSP24Jan22C479.00CALL479.00$1.46$0.37 / 1001221.300404%0.008151-0.0137270.0025860.0141250.000711
XSP24Jan22C480.00CALL480.00$0.36$0.07 / 102216.378005%0.005988-0.0104550.0019700.0107590.000522
XSP24Jan22C481.00CALL481.00$0.04$0.36 / 105522.672179%0.004353-0.0078710.0014830.0080990.000380
XSP24Jan22C482.00CALL482.00$0.03$0.35 / 101123.273471%0.003131-0.0058570.0011030.0060270.000273
XSP24Jan22C483.00CALL483.00$0.48$0.35 / 1001724.005538%0.002229-0.0043090.0008120.0044340.000195
XSP24Jan22C484.00CALL484.00$0.42$0.35 / 100824.731749%0.001570-0.0031330.0005900.0032250.000137
XSP24Jan22C485.00CALL485.00$0.03$0.34 / 108525.304880%0.001094-0.0022530.0004240.0023190.000096
XSP24Jan22C486.00CALL486.00$0.34 / 100026.015234%0.000755-0.0016020.0003020.0016480.000066
XSP24Jan22C487.00CALL487.00$0.19$0.34 / 100326.722226%0.000516-0.0011260.0002120.0011590.000045
XSP24Jan22C488.00CALL488.00$0.40$0.34 / 100327.424205%0.000348-0.0007830.0001470.0008060.000030
XSP24Jan22C489.00CALL489.00$0.05$0.34 / 100128.121583%0.000233-0.0005380.0001010.0005540.000020
XSP24Jan22C490.00CALL490.00$0.76$0.34 / 100428.814569%0.000154-0.0003660.0000690.0003770.000013
XSP24Jan22C491.00CALL491.00$0.10$0.34 / 100129.503200%0.000101-0.0002460.0000460.0002530.000009
XSP24Jan22C492.00CALL492.00$0.04$0.34 / 108030.187590%0.000066-0.0001640.0000310.0001690.000006
XSP24Jan22C493.00CALL493.00$0.34 / 100030.868389%0.000042-0.0001080.0000200.0001110.000004
XSP24Jan22C495.00CALL495.00$0.11$0.34 / 100132.216455%0.000017-0.0000450.0000090.0000470.000001
XSP24Jan22C540.00CALL540.00$0.32 / 100058.879258%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C535.00CALL535.00$0.32 / 100056.107929%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C530.00CALL530.00$0.32 / 100053.289338%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C525.00CALL525.00$0.33 / 100050.666182%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C520.00CALL520.00$0.04$0.33 / 100047.728051%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C515.00CALL515.00$0.33 / 100044.730668%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C510.00CALL510.00$0.33 / 100041.668197%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C505.00CALL505.00$0.33 / 100038.537252%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C500.00CALL500.00$0.01$0.33 / 100235.329506%0.000001-0.0000040.0000010.0000040.000000
XSP24Jan22P415.00PUT415.00$0.43$0.44 / 100641.289135%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P410.00PUT410.00$1.51$0.42 / 100145.040831%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P405.00PUT405.00$0.35$0.41 / 100048.941455%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P400.00PUT400.00$0.07$0.01 / 1$0.40 / 1011147.365796%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P420.00PUT420.00$0.65$0.47 / 100237.630848%-0.000002-0.0000070.0000010.0000070.000000
XSP24Jan22P422.00PUT422.00$0.10$0.48 / 100536.103813%-0.000008-0.0000210.0000040.000022-0.000001
XSP24Jan22P423.00PUT423.00$0.36$0.49 / 100235.406599%-0.000013-0.0000360.0000070.000037-0.000001
XSP24Jan22P424.00PUT424.00$0.50 / 100034.705095%-0.000023-0.0000600.0000110.000062-0.000002
XSP24Jan22P425.00PUT425.00$0.19$0.51 / 108133.994907%-0.000039-0.0001000.0000190.000103-0.000003
XSP24Jan22P426.00PUT426.00$0.28$0.53 / 100933.415415%-0.000065-0.0001620.0000310.000167-0.000006
XSP24Jan22P427.00PUT427.00$0.54 / 100032.683985%-0.000107-0.0002590.0000490.000267-0.000009
XSP24Jan22P428.00PUT428.00$0.85$0.56 / 1005132.074929%-0.000173-0.0004080.0000770.000420-0.000015
XSP24Jan22P429.00PUT429.00$0.15$0.58 / 100431.450844%-0.000276-0.0006300.0001190.000649-0.000024
XSP24Jan22P430.00PUT430.00$0.87$0.60 / 1001230.808057%-0.000434-0.0009590.0001810.000988-0.000038
XSP24Jan22P431.00PUT431.00$0.20$0.63 / 100330.266095%-0.000671-0.0014350.0002710.001479-0.000059
XSP24Jan22P432.00PUT432.00$0.51$0.66 / 100729.699758%-0.001022-0.0021130.0003990.002178-0.000090
XSP24Jan22P433.00PUT433.00$0.62$0.03 / 10$0.69 / 100825.085237%-0.001534-0.0030630.0005780.003156-0.000135
XSP24Jan22P434.00PUT434.00$0.20$0.07 / 10$0.73 / 100424.811644%-0.002267-0.0043690.0008240.004503-0.000200
XSP24Jan22P435.00PUT435.00$0.89$0.11 / 10$0.78 / 100724.541133%-0.003303-0.0061350.0011580.006324-0.000292
XSP24Jan22P436.00PUT436.00$0.50$0.16 / 10$0.83 / 100124.267965%-0.004741-0.0084810.0016000.008742-0.000419
XSP24Jan22P437.00PUT437.00$0.48$0.22 / 10$0.88 / 100723.990794%-0.006709-0.0115440.0021780.011898-0.000593
XSP24Jan22P438.00PUT438.00$0.45$0.28 / 10$0.95 / 1051723.749026%-0.009360-0.0154700.0029190.015946-0.000827
XSP24Jan22P439.00PUT439.00$1.88$0.35 / 10$1.02 / 100123.486573%-0.012877-0.0204160.0038530.021046-0.001138
XSP24Jan22P440.00PUT440.00$0.93$0.42 / 10$1.10 / 100623.199230%-0.017470-0.0265360.0050080.027355-0.001544
XSP24Jan22P441.00PUT441.00$0.35$0.51 / 10$1.19 / 100322.967102%-0.023380-0.0339710.0064110.035021-0.002067
XSP24Jan22P442.00PUT442.00$0.36$0.60 / 10$1.30 / 100222.734743%-0.030871-0.0428390.0080860.044166-0.002730
XSP24Jan22P443.00PUT443.00$0.89$0.71 / 10$1.41 / 101222.494862%-0.040223-0.0532210.0100460.054872-0.003558
XSP24Jan22P444.00PUT444.00$0.51$0.82 / 10$1.54 / 100322.240935%-0.051727-0.0651440.0122970.067168-0.004577
XSP24Jan22P445.00PUT445.00$0.55$0.95 / 10$1.68 / 100821.999926%-0.065671-0.0785690.0148320.081016-0.005813
XSP24Jan22P446.00PUT446.00$1.09$1.10 / 10$1.84 / 100221.791599%-0.082326-0.0933830.0176290.096297-0.007289
XSP24Jan22P447.00PUT447.00$1.26 / 10$2.02 / 100021.575064%-0.101930-0.1093850.0206520.112807-0.009028
XSP24Jan22P448.00PUT448.00$1.85$1.43 / 10$2.21 / 1012513421.321769%-0.124675-0.1262880.0238450.130251-0.011047
XSP24Jan22P449.00PUT449.00$2.11$1.62 / 10$2.43 / 101121.099230%-0.150686-0.1437240.0271400.148246-0.013358
XSP24Jan22P450.00PUT450.00$2.17$2.00 / 5$2.66 / 10141321.256966%-0.180011-0.1612470.0304520.166338-0.015965
XSP24Jan22P451.00PUT451.00$1.62$2.06 / 10$2.92 / 1005320.623559%-0.212606-0.1783590.0336880.184012-0.018865
XSP24Jan22P452.00PUT452.00$0.95$2.30 / 10$3.20 / 100520.358992%-0.248327-0.1945260.0367460.200716-0.022046
XSP24Jan22P453.00PUT453.00$1.22$2.57 / 10$3.51 / 100220.115487%-0.286930-0.2092080.0395250.215897-0.025487
XSP24Jan22P454.00PUT454.00$2.89 / 10$3.88 / 100019.994952%-0.328071-0.2218900.0419270.229020-0.029159
XSP24Jan22P455.00PUT455.00$1.96$3.20 / 10$4.25 / 1002119.734838%-0.371315-0.2321090.0438660.239611-0.033023
XSP24Jan22P456.00PUT456.00$3.50$3.53 / 10$4.66 / 101119.477672%-0.416148-0.2394850.0452700.247278-0.037036
XSP24Jan22P457.00PUT457.00$3.69$3.86 / 10$5.05 / 101519.059752%-0.462000-0.2437450.0460860.251736-0.041146
XSP24Jan22P458.00PUT458.00$4.39$4.28 / 10$5.57 / 101018.952699%-0.508261-0.2447370.0462860.252830-0.045302
XSP24Jan22P459.00PUT459.00$4.43$4.70 / 10$6.07 / 10135318.673098%-0.554311-0.2424410.0458670.250537-0.049448
XSP24Jan22P460.00PUT460.00$4.61$5.15 / 10$6.62 / 1042318.416692%-0.599542-0.2369670.0448480.244971-0.053530
XSP24Jan22P461.00PUT461.00$6.13$5.59 / 10$7.15 / 104117.952027%-0.643381-0.2285490.0432730.236370-0.057499
XSP24Jan22P462.00PUT462.00$6.67$6.10 / 10$7.76 / 102017.639875%-0.685314-0.2175260.0412070.225084-0.061309
XSP24Jan22P463.00PUT463.00$3.02$6.65 / 10$8.42 / 1004217.362791%-0.724900-0.2043210.0387290.211548-0.064920
XSP24Jan22P464.00PUT464.00$7.13$7.24 / 10$9.12 / 100117.097087%-0.761788-0.1894140.0359290.196255-0.068302
XSP24Jan22P465.00PUT465.00$5.32$7.87 / 10$9.86 / 1002516.849805%-0.795717-0.1733140.0329030.179728-0.071431
XSP24Jan22P466.00PUT466.00$4.41$8.54 / 10$10.63 / 100616.594006%-0.826527-0.1565300.0297480.162493-0.074292
XSP24Jan22P467.00PUT467.00$9.24 / 10$11.44 / 100016.344060%-0.854149-0.1395460.0265540.145047-0.076879
XSP24Jan22P468.00PUT468.00$10.22$9.99 / 10$12.28 / 1008516.140355%-0.878601-0.1228010.0234040.127842-0.079193
XSP24Jan22P469.00PUT469.00$4.39$10.78 / 10$13.15 / 100615.975534%-0.899973-0.1066730.0203700.111268-0.081240
XSP24Jan22P470.00PUT470.00$11.80$11.60 / 10$14.05 / 1012115.843288%-0.918422-0.0914650.0175090.095638-0.083035
XSP24Jan22P471.00PUT471.00$7.74$12.46 / 10$14.97 / 100215.782684%-0.934150-0.0774070.0148630.081187-0.084593
XSP24Jan22P472.00PUT472.00$13.35 / 10$15.90 / 100015.741800%-0.947394-0.0646510.0124620.068073-0.085937
XSP24Jan22P473.00PUT473.00$7.67$14.27 / 10$16.85 / 1004215.820206%-0.958409-0.0532780.0103220.056381-0.087087
XSP24Jan22P474.00PUT474.00$16.50$15.20 / 10$17.81 / 1002015.886192%-0.967459-0.0433090.0084450.046131-0.088066
XSP24Jan22P475.00PUT475.00$16.15 / 10$18.78 / 100016.043127%-0.974805-0.0347100.0068270.037289-0.088898
XSP24Jan22P476.00PUT476.00$17.12 / 10$19.76 / 100016.351948%-0.980697-0.0274080.0054520.029782-0.089603
XSP24Jan22P477.00PUT477.00$4.75$18.12 / 52$20.74 / 620016.876543%-0.985365-0.0213010.0043030.023502-0.090201
XSP24Jan22P478.00PUT478.00$8.30$19.10 / 52$21.73 / 5202017.278750%-0.989020-0.0162670.0033550.018328-0.090711
XSP24Jan22P479.00PUT479.00$7.85$20.09 / 52$22.72 / 5203017.749547%-0.991849-0.0121790.0025860.014125-0.091150
XSP24Jan22P480.00PUT480.00$21.08 / 52$23.71 / 520018.194812%-0.994012-0.0089040.0019700.010759-0.091530
XSP24Jan22P481.00PUT481.00$22.07 / 52$24.70 / 520018.611501%-0.995647-0.0063160.0014830.008099-0.091865
XSP24Jan22P482.00PUT482.00$23.07 / 52$25.70 / 520019.257728%-0.996869-0.0042990.0011030.006027-0.092163
XSP24Jan22P483.00PUT483.00$24.06 / 52$26.69 / 520019.635887%-0.997771-0.0027470.0008120.004434-0.092433
XSP24Jan22P484.00PUT484.00$25.06 / 52$27.69 / 520020.266639%-0.998430-0.0015690.0005900.003225-0.092683
XSP24Jan22P485.00PUT485.00$22.75$26.06 / 52$28.69 / 520120.895289%-0.998906-0.0006850.0004240.002319-0.092916
XSP24Jan22P486.00PUT486.00$27.05 / 52$29.69 / 520021.367437%-0.999245-0.0000310.0003020.001648-0.093137
XSP24Jan22P487.00PUT487.00$28.05 / 52$30.68 / 520021.828908%-0.9994840.0004480.0002120.001159-0.093350
XSP24Jan22P488.00PUT488.00$29.05 / 52$31.68 / 520022.439926%-0.9996520.0007950.0001470.000806-0.093556
XSP24Jan22P489.00PUT489.00$16.45$30.05 / 52$32.68 / 520623.045095%-0.9997670.0010430.0001010.000554-0.093758
XSP24Jan22P490.00PUT490.00$31.05 / 52$33.68 / 520023.648796%-0.9998460.0012180.0000690.000377-0.093957
XSP24Jan22P491.00PUT491.00$32.05 / 52$34.68 / 520024.244137%-0.9998990.0013410.0000460.000253-0.094153
XSP24Jan22P492.00PUT492.00$27.89$33.04 / 52$35.68 / 520324.665757%-0.9999340.0014270.0000310.000169-0.094348
XSP24Jan22P493.00PUT493.00$28.86$34.04 / 52$36.68 / 520325.254774%-0.9999580.0014860.0000200.000111-0.094542
XSP24Jan22P495.00PUT495.00$36.04 / 52$38.67 / 520026.233101%-0.9999830.0015550.0000090.000047-0.094928
XSP24Jan22P500.00PUT500.00$41.04 / 52$43.67 / 520029.089378%-0.9999990.0016120.0000010.000004-0.095888
XSP24Jan22P540.00PUT540.00$81.03 / 52$83.67 / 520049.669535%-1.0000000.0017460.0000010.000000-0.103559
XSP24Jan22P535.00PUT535.00$76.03 / 52$78.67 / 520047.224229%-1.0000000.0017300.0000010.000000-0.102600
XSP24Jan22P530.00PUT530.00$71.03 / 52$73.67 / 520044.742154%-1.0000000.0017130.0000010.000000-0.101642
XSP24Jan22P525.00PUT525.00$66.04 / 52$68.67 / 520042.500352%-1.0000000.0016970.0000010.000000-0.100683
XSP24Jan22P520.00PUT520.00$61.04 / 52$63.67 / 520039.919328%-1.0000000.0016810.0000010.000000-0.099724
XSP24Jan22P515.00PUT515.00$56.04 / 52$58.67 / 520037.292964%-1.0000000.0016650.0000010.000000-0.098765
XSP24Jan22P510.00PUT510.00$51.04 / 52$53.67 / 520034.613511%-1.0000000.0016490.0000010.000000-0.097806
XSP24Jan22P505.00PUT505.00$46.04 / 52$48.67 / 520031.881112%-1.0000000.0016320.0000010.000000-0.096847