XSP.IN Option Chain

End of day data from January 19, 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
XSP24Jan22C495.00CALL495.00$0.11$0.02 / 1,6570125.954382%0.000001-0.0000020.0000010.0000010.000000
XSP24Jan22C493.00CALL493.00$0.02 / 1,6570024.889225%0.000001-0.0000050.0000010.0000040.000000
XSP24Jan22C492.00CALL492.00$0.04$0.02 / 1,6570824.353253%0.000002-0.0000080.0000010.0000070.000000
XSP24Jan22C491.00CALL491.00$0.10$0.02 / 1,6570123.814847%0.000004-0.0000130.0000020.0000120.000000
XSP24Jan22C490.00CALL490.00$0.01$0.02 / 1,6571423.273375%0.000007-0.0000220.0000040.0000190.000001
XSP24Jan22C489.00CALL489.00$0.05$0.02 / 1,6570122.731041%0.000012-0.0000360.0000070.0000310.000001
XSP24Jan22C488.00CALL488.00$0.40$0.02 / 1,6570322.184363%0.000020-0.0000580.0000110.0000500.000001
XSP24Jan22C487.00CALL487.00$0.19$0.02 / 1,6570321.636317%0.000032-0.0000920.0000170.0000790.000002
XSP24Jan22C486.00CALL486.00$0.02 / 1,6570021.082730%0.000052-0.0001450.0000260.0001250.000004
XSP24Jan22C485.00CALL485.00$0.03$0.02 / 1,6570920.530400%0.000083-0.0002250.0000410.0001930.000006
XSP24Jan22C484.00CALL484.00$0.42$0.02 / 1,6570819.974803%0.000131-0.0003450.0000630.0002960.000010
XSP24Jan22C483.00CALL483.00$0.48$0.02 / 1,65701719.415466%0.000204-0.0005230.0000950.0004490.000015
XSP24Jan22C482.00CALL482.00$0.03$0.02 / 1,6570118.852778%0.000314-0.0007810.0001420.0006710.000023
XSP24Jan22C479.00CALL479.00$1.46$0.03 / 1,65701217.988938%0.001069-0.0024220.0004410.0020800.000079
XSP24Jan22C478.00CALL478.00$0.35$0.03 / 1,6570717.391918%0.001570-0.0034430.0006260.0029560.000116
XSP24Jan22C475.00CALL475.00$0.19$0.01 / 1,657$0.04 / 1,65702015.227106%0.004631-0.0091420.0016640.0078480.000343
XSP24Jan22C473.00CALL473.00$0.25$0.02 / 1,657$0.05 / 1,6572814.635811%0.008976-0.0164170.0029870.0140930.000665
XSP24Jan22P423.00PUT423.00$0.36$0.10 / 1,657$0.13 / 1,6570226.514321%-0.000054-0.0001500.0000270.000129-0.000004
XSP24Jan22P420.00PUT420.00$0.65$0.08 / 1,657$0.11 / 1,6570228.024670%-0.000010-0.0000300.0000050.000026-0.000001
XSP24Jan22P410.00PUT410.00$1.51$0.05 / 1,657$0.08 / 1,6570133.792834%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P405.00PUT405.00$0.35$0.04 / 1,657$0.07 / 1,6570036.638977%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P400.00PUT400.00$0.07$0.04 / 1,657$0.07 / 1,65701240.196307%-0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C471.00CALL471.00$0.05 / 1,624$0.08 / 1,6240014.607825%0.016585-0.0279480.0050850.0239890.001228
XSP24Jan22P425.00PUT425.00$0.19$0.12 / 933$0.15 / 1,6240925.611474%-0.000154-0.0004010.0000730.000345-0.000012
XSP24Jan22P424.00PUT424.00$0.11 / 1,533$0.14 / 1,6240026.077297%-0.000092-0.0002480.0000450.000213-0.000007
XSP24Jan22P426.00PUT426.00$0.28$0.12 / 1,591$0.16 / 1,5910924.970437%-0.000253-0.0006390.0001160.000549-0.000019
XSP24Jan22C470.00CALL470.00$0.79$0.07 / 1,558$0.10 / 1,5580714.526779%0.022145-0.0357350.0065010.0306720.001639
XSP24Jan22P428.00PUT428.00$0.85$0.15 / 1,558$0.18 / 1,55805124.039538%-0.000651-0.0015330.0002790.001318-0.000049
XSP24Jan22P427.00PUT427.00$0.14 / 899$0.17 / 1,5580024.589334%-0.000410-0.0009990.0001820.000858-0.000031
XSP24Jan22C476.00CALL476.00$0.18$0.03 / 1,55020716.183771%0.003267-0.0066890.0012170.0057420.000242
XSP24Jan22P415.00PUT415.00$0.43$0.06 / 1,657$0.09 / 1,5500630.765835%-0.000001-0.0000010.0000010.0000010.000000
XSP24Jan22C469.00CALL469.00$0.30$0.10 / 1,491$0.13 / 1,49122114.544441%0.029218-0.0450740.0082000.0386870.002162
XSP24Jan22P432.00PUT432.00$0.51$0.22 / 1,392$0.26 / 1,3920722.281816%-0.003507-0.0071170.0012970.006118-0.000263
XSP24Jan22P433.00PUT433.00$0.62$0.25 / 1,359$0.29 / 1,3590821.931782%-0.005127-0.0099960.0018220.008594-0.000384
XSP24Jan22C467.00CALL467.00$0.19 / 1,292$0.23 / 1,2920014.679673%0.049085-0.0688210.0125190.0590630.003630
XSP24Jan22P434.00PUT434.00$0.17$0.29 / 1,292$0.33 / 1,2921421.669208%-0.007378-0.0137980.0025140.011863-0.000553
XSP24Jan22P435.00PUT435.00$0.89$0.33 / 1,259$0.37 / 1,2590721.325773%-0.010450-0.0187200.0034120.016095-0.000783
XSP24Jan22C481.00CALL481.00$0.04$0.02 / 1,2500318.287509%0.000478-0.0011540.0002100.0009910.000035
XSP24Jan22P422.00PUT422.00$0.10$0.09 / 1,657$0.12 / 1,2500526.912687%-0.000031-0.0000890.0000160.000077-0.000002
XSP24Jan22P436.00PUT436.00$0.50$0.38 / 1,193$0.42 / 1,1930121.036831%-0.014570-0.0249650.0045500.021466-0.001093
XSP24Jan22P430.00PUT430.00$0.87$0.18 / 1,491$0.21 / 1,16501223.090319%-0.001562-0.0034220.0006240.002942-0.000117
XSP24Jan22C466.00CALL466.00$4.20$0.26 / 1,160$0.30 / 1,1600814.773255%0.062504-0.0832920.0151500.0714780.004621
XSP24Jan22C540.00CALL540.00$0.01 / 1,1500045.121169%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C535.00CALL535.00$0.01 / 1,1500042.941381%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C530.00CALL530.00$0.01 / 1,1500040.727160%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C472.00CALL472.00$2.97$0.03 / 1,657$0.06 / 1,1500314.492901%0.012274-0.0215640.0039230.0185110.000909
XSP24Jan22C525.00CALL525.00$0.01 / 1,0500038.483325%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C520.00CALL520.00$0.04$0.01 / 1,0500036.204687%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C480.00CALL480.00$0.36$0.02 / 1,05002217.721645%0.000719-0.0016830.0003060.0014450.000053
XSP24Jan22C474.00CALL474.00$0.22$0.01 / 1,657$0.04 / 1,0501714.625457%0.006486-0.0123330.0022440.0105870.000480
XSP24Jan22P431.00PUT431.00$0.20$0.20 / 1,458$0.23 / 1,0480322.663020%-0.002359-0.0049790.0009070.004280-0.000177
XSP24Jan22C465.00CALL465.00$1.62$0.35 / 1,027$0.40 / 1,02731514.939982%0.078661-0.0994090.0180810.0853040.005814
XSP24Jan22C515.00CALL515.00$0.01 / 9500033.888745%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C510.00CALL510.00$0.01 / 9500031.536055%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22C468.00CALL468.00$0.35$0.14 / 914$0.17 / 91412814.586673%0.038096-0.0560810.0102020.0481320.002818
XSP24Jan22P437.00PUT437.00$0.48$0.44 / 1,078$0.48 / 8780720.781933%-0.020004-0.0327310.0059650.028144-0.001500
XSP24Jan22C464.00CALL464.00$4.94$0.46 / 861$0.52 / 8610215.074919%0.097846-0.1169890.0212770.1003830.007230
XSP24Jan22P440.00PUT440.00$0.47$0.68 / 861$0.73 / 8611620.083357%-0.047298-0.0666690.0121530.057335-0.003551
XSP24Jan22P441.00PUT441.00$0.41$0.79 / 591$0.84 / 7622319.882481%-0.061188-0.0817410.0149010.070301-0.004595
XSP24Jan22P438.00PUT438.00$0.24$0.51 / 827$0.55 / 72791920.537678%-0.027050-0.0421920.0076900.036282-0.002029
XSP24Jan22C461.00CALL461.00$2.20$1.03 / 372$1.09 / 47210015.846697%0.175738-0.1751040.0318390.1502120.012969
XSP24Jan22P446.00PUT446.00$1.75$1.58 / 464$1.65 / 46420218.778994%-0.180003-0.1772470.0323240.152501-0.013544
XSP24Jan22C463.00CALL463.00$0.62 / 357$0.67 / 4570015.322351%0.120307-0.1357440.0246860.1164680.008886
XSP24Jan22P447.00PUT447.00$1.98$1.80 / 430$1.88 / 43020018.549298%-0.214678-0.1971740.0359620.169665-0.016161
XSP24Jan22P443.00PUT443.00$0.50$1.05 / 323$1.11 / 4231319.461441%-0.098141-0.1169600.0213240.100605-0.007375
XSP24Jan22P444.00PUT444.00$0.71$1.20 / 563$1.26 / 2892319.187487%-0.121744-0.1365270.0248930.117445-0.009152
XSP24Jan22P449.00PUT449.00$1.83$2.33 / 170$2.40 / 1702218.055612%-0.294248-0.2327020.0424530.200289-0.022175
XSP24Jan22P456.00PUT456.00$3.50$5.12 / 102$5.21 / 1020215.724980%-0.626576-0.2552470.0466490.220084-0.047473
XSP24Jan22P540.00PUT540.00$85.12 / 45$87.51 / 450055.398658%-1.0000000.0017460.0000010.000000-0.088765
XSP24Jan22P535.00PUT535.00$80.12 / 45$82.51 / 450033.072076%-1.0000000.0017300.0000010.000000-0.087943
XSP24Jan22P530.00PUT530.00$75.12 / 45$77.51 / 450030.723926%-1.0000000.0017130.0000010.000000-0.087122
XSP24Jan22P525.00PUT525.00$70.12 / 45$72.51 / 450047.499984%-1.0000000.0016970.0000010.000000-0.086300
XSP24Jan22P520.00PUT520.00$65.12 / 45$67.52 / 450044.780323%-1.0000000.0016810.0000010.000000-0.085478
XSP24Jan22P515.00PUT515.00$60.12 / 45$62.52 / 450042.013888%-1.0000000.0016650.0000010.000000-0.084656
XSP24Jan22P510.00PUT510.00$55.12 / 45$57.52 / 450039.197250%-1.0000000.0016490.0000010.000000-0.083834
XSP24Jan22C505.00CALL505.00$1.10 / 450057.281576%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P505.00PUT505.00$50.12 / 45$52.51 / 450036.613605%-1.0000000.0016330.0000010.000000-0.083012
XSP24Jan22C500.00CALL500.00$0.01$1.07 / 450252.907586%0.0000010.0000000.0000010.0000000.000000
XSP24Jan22P500.00PUT500.00$45.12 / 45$47.51 / 450033.667302%-1.0000000.0016160.0000010.000000-0.082190
XSP24Jan22P495.00PUT495.00$40.12 / 45$42.52 / 450030.657303%-1.0000000.0015990.0000010.000001-0.081368
XSP24Jan22P493.00PUT493.00$28.86$38.12 / 45$40.52 / 450329.435281%-0.9999990.0015890.0000010.000004-0.081039
XSP24Jan22P492.00PUT492.00$27.89$37.12 / 45$39.52 / 450328.817855%-0.9999980.0015830.0000010.000007-0.080875
XSP24Jan22P491.00PUT491.00$36.12 / 45$38.52 / 450028.197537%-0.9999960.0015740.0000020.000012-0.080710
XSP24Jan22P490.00PUT490.00$35.12 / 45$37.52 / 450027.576424%-0.9999930.0015620.0000040.000019-0.080546
XSP24Jan22P489.00PUT489.00$16.45$34.12 / 45$36.52 / 450626.951205%-0.9999880.0015450.0000070.000031-0.080381
XSP24Jan22P488.00PUT488.00$33.12 / 45$35.52 / 450026.321665%-0.9999800.0015200.0000110.000050-0.080216
XSP24Jan22P487.00PUT487.00$32.12 / 45$34.52 / 450025.691338%-0.9999680.0014820.0000170.000079-0.080051
XSP24Jan22P486.00PUT486.00$31.12 / 45$33.52 / 450025.055911%-0.9999480.0014260.0000260.000125-0.079885
XSP24Jan22P485.00PUT485.00$22.75$30.12 / 45$32.52 / 450117.094630%-0.9999170.0013430.0000410.000193-0.079718
XSP24Jan22P484.00PUT484.00$29.12 / 45$31.52 / 450023.774809%-0.9998690.0012200.0000630.000296-0.079550
XSP24Jan22P483.00PUT483.00$28.13 / 45$30.52 / 450023.129082%-0.9997960.0010390.0000950.000449-0.079381
XSP24Jan22P482.00PUT482.00$27.13 / 45$29.52 / 450022.478394%-0.9996860.0007770.0001420.000671-0.079208
XSP24Jan22P481.00PUT481.00$26.13 / 45$28.52 / 450021.825590%-0.9995220.0004010.0002100.000991-0.079032
XSP24Jan22P480.00PUT480.00$25.13 / 45$27.53 / 450021.349063%-0.999281-0.0001310.0003060.001445-0.078849
XSP24Jan22P479.00PUT479.00$7.85$24.13 / 45$26.52 / 4503020.852712%-0.998931-0.0008740.0004410.002080-0.078659
XSP24Jan22P478.00PUT478.00$8.30$23.13 / 45$25.53 / 4502020.180069%-0.998430-0.0018970.0006260.002956-0.078457
XSP24Jan22C477.00CALL477.00$0.14$1.09 / 4502132.970265%0.002278-0.0048300.0008790.0041460.000169
XSP24Jan22P477.00PUT477.00$4.75$22.13 / 45$24.53 / 450019.498742%-0.997722-0.0032880.0008790.004146-0.078241
XSP24Jan22P476.00PUT476.00$21.14 / 45$23.53 / 450013.184990%-0.996733-0.0051500.0012170.005742-0.078003
XSP24Jan22P475.00PUT475.00$16.26$20.14 / 45$22.54 / 451012.663838%-0.995369-0.0076070.0016640.007848-0.077738
XSP24Jan22P474.00PUT474.00$16.50$19.15 / 45$21.54 / 4502013.736889%-0.993514-0.0108000.0022440.010587-0.077436
XSP24Jan22P473.00PUT473.00$7.67$18.16 / 45$20.55 / 4504213.157881%-0.991024-0.0148880.0029870.014093-0.077087
XSP24Jan22P472.00PUT472.00$17.17 / 45$19.56 / 450013.402236%-0.987726-0.0200390.0039230.018511-0.076679
XSP24Jan22P471.00PUT471.00$7.74$16.19 / 45$18.58 / 450213.855607%-0.983415-0.0264250.0050850.023989-0.076195
XSP24Jan22P470.00PUT470.00$11.80$15.15 / 45$17.66 / 4502113.774977%-0.977855-0.0342160.0065010.030672-0.075620
XSP24Jan22P469.00PUT469.00$4.39$14.16 / 45$16.70 / 450613.980062%-0.970782-0.0435580.0082000.038687-0.074932
XSP24Jan22P468.00PUT468.00$10.22$13.11 / 45$15.73 / 4508513.613863%-0.961904-0.0545680.0102020.048132-0.074112
XSP24Jan22P467.00PUT467.00$12.23 / 45$14.81 / 450014.187308%-0.950915-0.0673120.0125190.059063-0.073135
XSP24Jan22P466.00PUT466.00$9.21$11.30 / 45$13.89 / 451614.045495%-0.937496-0.0817860.0151500.071478-0.071980
XSP24Jan22P465.00PUT465.00$8.86$10.31 / 45$12.96 / 4502414.470443%-0.921339-0.0979060.0180810.085304-0.070623
XSP24Jan22P464.00PUT464.00$7.76$9.51 / 45$12.10 / 451110.496096%-0.902154-0.1154890.0212770.100383-0.069043
XSP24Jan22P463.00PUT463.00$3.02$8.60 / 45$11.22 / 4504211.259439%-0.879693-0.1342470.0246860.116468-0.067222
XSP24Jan22C462.00CALL462.00$2.07$2.16 / 455623.236316%0.146234-0.1552810.0282370.1332190.010797
XSP24Jan22P462.00PUT462.00$7.81$7.80 / 45$10.40 / 451212.288816%-0.853766-0.1537880.0282370.133219-0.065147
XSP24Jan22P461.00PUT461.00$7.10$7.05 / 45$9.61 / 452413.049761%-0.824262-0.1736140.0318390.150212-0.062810
XSP24Jan22C460.00CALL460.00$3.88$0.18 / 45$2.47 / 4501616.116687%0.208834-0.1946310.0353860.1669470.015405
XSP24Jan22P460.00PUT460.00$5.84$6.34 / 45$8.87 / 4522613.691841%-0.791166-0.1931440.0353860.166947-0.060210
XSP24Jan22C459.00CALL459.00$2.48$0.53 / 45$2.82 / 452216.617227%0.245426-0.2132200.0387610.1828710.018095
XSP24Jan22P459.00PUT459.00$4.96$5.68 / 45$8.17 / 45135414.256485%-0.754574-0.2117360.0387610.182871-0.057356
XSP24Jan22C458.00CALL458.00$4.65$0.91 / 45$3.17 / 4501416.965696%0.285300-0.2301980.0418420.1974070.021024
XSP24Jan22P458.00PUT458.00$4.79$5.06 / 45$7.51 / 450214.740306%-0.714700-0.2287170.0418420.197407-0.054263
XSP24Jan22C457.00CALL457.00$6.24$1.31 / 45$3.56 / 450117.258944%0.328118-0.2449020.0445090.2099870.024165
XSP24Jan22P457.00PUT457.00$3.69$4.54 / 45$6.92 / 450615.374441%-0.671882-0.2434250.0445090.209987-0.050957
XSP24Jan22C456.00CALL456.00$4.95$1.76 / 45$4.01 / 451517.608011%0.373424-0.2567210.0466490.2200840.027484
XSP24Jan22C455.00CALL455.00$2.24 / 45$4.48 / 450017.887066%0.420657-0.2651340.0481680.2272540.030939
XSP24Jan22P455.00PUT455.00$3.56$3.51 / 45$5.81 / 4502116.137804%-0.579343-0.2636630.0481680.227254-0.043854
XSP24Jan22C454.00CALL454.00$7.59$2.75 / 45$5.00 / 450118.171562%0.469171-0.2697530.0489970.2311620.034482
XSP24Jan22P454.00PUT454.00$4.36$3.04 / 45$5.32 / 451016.459812%-0.530829-0.2682850.0489970.231162-0.040146
XSP24Jan22C453.00CALL453.00$6.23$3.31 / 45$5.57 / 451118.504995%0.518254-0.2703470.0490920.2316120.038060
XSP24Jan22P453.00PUT453.00$1.90$2.61 / 45$4.89 / 452316.816291%-0.481746-0.2688830.0490920.231612-0.036405
XSP24Jan22C452.00CALL452.00$6.93$3.90 / 45$6.19 / 451018.853279%0.567169-0.2668650.0484450.2285600.041617
XSP24Jan22P452.00PUT452.00$0.95$2.23 / 45$4.51 / 450517.215340%-0.432831-0.2654040.0484450.228560-0.032683
XSP24Jan22C451.00CALL451.00$4.53 / 45$6.84 / 450019.204676%0.615180-0.2594400.0470810.2221230.045098
XSP24Jan22P451.00PUT451.00$1.62$1.87 / 45$4.14 / 4505317.517017%-0.384820-0.2579820.0470810.222123-0.029038
XSP24Jan22C450.00CALL450.00$5.24 / 45$7.58 / 450019.793980%0.661585-0.2483820.0450550.2125660.048452
XSP24Jan22P450.00PUT450.00$2.77$1.46 / 45$3.76 / 45111817.519218%-0.338415-0.2469270.0450550.212566-0.025519
XSP24Jan22C449.00CALL449.00$5.88 / 45$8.30 / 450020.047505%0.705752-0.2341540.0424530.2002890.051632
XSP24Jan22C448.00CALL448.00$6.64 / 45$9.03 / 450020.478295%0.747140-0.2173430.0393810.1857970.054597
XSP24Jan22P448.00PUT448.00$1.60$0.94 / 45$3.23 / 45125718.286856%-0.252860-0.2158950.0393810.185797-0.019045
XSP24Jan22C447.00CALL447.00$7.33 / 45$9.75 / 450020.584519%0.785322-0.1986190.0359620.1696650.057317
XSP24Jan22C446.00CALL446.00$8.10 / 45$10.59 / 450021.073255%0.819997-0.1786890.0323240.1525010.059770
XSP24Jan22C445.00CALL445.00$8.89 / 45$11.40 / 450021.430689%0.850991-0.1582520.0285950.1349080.061942
XSP24Jan22P445.00PUT445.00$1.49$0.23 / 45$2.54 / 453818.830653%-0.149009-0.1568140.0285950.134908-0.011207
XSP24Jan22C444.00CALL444.00$9.71 / 45$12.23 / 450021.815429%0.878256-0.1379620.0248930.1174450.063833
XSP24Jan22C443.00CALL443.00$10.54 / 45$13.08 / 450022.187185%0.901859-0.1183920.0213240.1006050.065445
XSP24Jan22C442.00CALL442.00$11.39 / 45$13.95 / 450022.590518%0.921964-0.1000100.0179720.0847900.066794
XSP24Jan22P442.00PUT442.00$0.36$2.25 / 450227.811880%-0.078036-0.0985810.0179720.084790-0.005862
XSP24Jan22C441.00CALL441.00$12.26 / 45$14.83 / 450023.000629%0.938812-0.0831660.0149010.0703010.067897
XSP24Jan22C440.00CALL440.00$13.15 / 45$15.73 / 450023.466077%0.952702-0.0680920.0121530.0573350.068777
XSP24Jan22C439.00CALL439.00$14.05 / 45$16.64 / 450023.932719%0.963966-0.0549010.0097480.0459920.069459
XSP24Jan22P439.00PUT439.00$1.88$1.82 / 450129.223853%-0.036034-0.0534820.0097480.045992-0.002704
XSP24Jan22C438.00CALL438.00$14.97 / 45$17.55 / 450024.401909%0.972950-0.0436080.0076900.0362820.069969
XSP24Jan22C437.00CALL437.00$15.87 / 45$18.41 / 450024.503969%0.979996-0.0341440.0059650.0281440.070334
XSP24Jan22C436.00CALL436.00$22.58$16.81 / 45$19.35 / 450125.042470%0.985430-0.0263740.0045500.0214660.070577
XSP24Jan22C435.00CALL435.00$17.76 / 45$20.29 / 450025.576476%0.989550-0.0201260.0034120.0160950.070722
XSP24Jan22C434.00CALL434.00$18.72 / 45$21.25 / 450026.213437%0.992622-0.0152010.0025140.0118630.070788
XSP24Jan22C433.00CALL433.00$19.71 / 45$22.28 / 450027.339504%0.994873-0.0113960.0018220.0085940.070792
XSP24Jan22C432.00CALL432.00$20.66 / 45$23.17 / 450027.488694%0.996493-0.0085130.0012970.0061180.070750
XSP24Jan22C431.00CALL431.00$21.66 / 45$24.22 / 450028.768273%0.997641-0.0063720.0009070.0042800.070671
XSP24Jan22C430.00CALL430.00$22.64 / 45$25.19 / 450029.474325%0.998438-0.0048120.0006240.0029420.070567
XSP24Jan22C429.00CALL429.00$23.63 / 45$26.17 / 450030.280532%0.998983-0.0036980.0004210.0019870.070443
XSP24Jan22P429.00PUT429.00$0.15$1.23 / 450436.653797%-0.001017-0.0023110.0004210.001987-0.000076
XSP24Jan22C428.00CALL428.00$24.62 / 45$27.15 / 450031.071074%0.999349-0.0029170.0002790.0013180.070306
XSP24Jan22C427.00CALL427.00$25.58 / 45$28.05 / 450031.119083%0.999590-0.0023790.0001820.0008580.070160
XSP24Jan22C426.00CALL426.00$26.60 / 45$29.12 / 450032.684802%0.999747-0.0020160.0001160.0005490.070007
XSP24Jan22C425.00CALL425.00$32.70$27.59 / 45$30.11 / 450333.505558%0.999846-0.0017750.0000730.0003450.069850
XSP24Jan22C424.00CALL424.00$28.59 / 45$31.10 / 450034.390616%0.999908-0.0016180.0000450.0002130.069690
XSP24Jan22C423.00CALL423.00$29.58 / 45$32.09 / 450035.197148%0.999946-0.0015170.0000270.0001290.069529
XSP24Jan22C422.00CALL422.00$30.56 / 45$33.00 / 450035.308900%0.999969-0.0014530.0000160.0000770.069366
XSP24Jan22C420.00CALL420.00$32.58 / 45$35.07 / 450037.875853%0.999990-0.0013880.0000050.0000260.069039
XSP24Jan22C415.00CALL415.00$37.54 / 45$39.97 / 450041.338397%1.000000-0.0013430.0000010.0000010.068218
XSP24Jan22C410.00CALL410.00$42.55 / 45$44.94 / 450045.703140%1.000000-0.0013250.0000010.0000000.067396
XSP24Jan22C405.00CALL405.00$47.54 / 45$49.93 / 450050.026173%1.000000-0.0013090.0000010.0000000.066574
XSP24Jan22C400.00CALL400.00$52.53 / 45$54.92 / 450054.317815%1.000000-0.0012930.0000010.0000000.065752