XSP.IN Option Chain
End of day data from January 5, 2022 for XSP.IN options expired on January 5, 2022.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
XSP5Jan22P479.00 | PUT | 479.00 | $6.82 | $5.00 / 1 | $12.00 / 1 | 179 | 133 | 22.865498% | -0.994968 | -0.024264 | 0.004237 | 0.003578 | -0.013059 |
XSP5Jan22P478.00 | PUT | 478.00 | $5.55 | $4.25 / 1 | $9.05 / 1 | 155 | 235 | 12.648737% | -0.988913 | -0.049353 | 0.008496 | 0.007174 | -0.012953 |
XSP5Jan22C481.00 | CALL | 481.00 | $0.01 | | $4.80 / 1 | 152 | 146 | 93.228862% | 0.000832 | -0.004883 | 0.000829 | 0.000700 | 0.000011 |
XSP5Jan22P475.00 | PUT | 475.00 | $2.35 | $1.25 / 1 | $6.05 / 1 | 152 | 137 | 7.615172% | -0.922934 | -0.247361 | 0.042106 | 0.035557 | -0.012024 |
XSP5Jan22P474.00 | PUT | 474.00 | $1.97 | $0.25 / 1 | $5.05 / 1 | 139 | 17 | 5.821453% | -0.872114 | -0.358321 | 0.060939 | 0.051461 | -0.011345 |
XSP5Jan22C479.00 | CALL | 479.00 | $0.01 | | $4.80 / 1 | 135 | 131 | 86.108652% | 0.005032 | -0.024960 | 0.004237 | 0.003578 | 0.000065 |
XSP5Jan22P470.00 | PUT | 470.00 | $0.05 | | $0.15 / 1 | 128 | 128 | 1.866079% | -0.490328 | -0.684078 | 0.116203 | 0.098129 | -0.006351 |
XSP5Jan22P476.00 | PUT | 476.00 | $3.00 | $2.25 / 1 | $7.05 / 1 | 120 | 172 | 18.205234% | -0.956655 | -0.157160 | 0.026796 | 0.022628 | -0.012485 |
XSP5Jan22P480.00 | PUT | 480.00 | $7.40 | $5.00 / 1 | $14.80 / 1 | 82 | 103 | 25.347754% | -0.997877 | -0.010792 | 0.001950 | 0.001647 | -0.013123 |
XSP5Jan22P472.00 | PUT | 472.00 | $1.20 | $0.01 / 1 | $4.79 / 1 | 81 | 248 | 12.157811% | -0.711348 | -0.585646 | 0.099516 | 0.084038 | -0.009231 |
XSP5Jan22P477.00 | PUT | 477.00 | $4.39 | $3.25 / 1 | $8.05 / 1 | 78 | 94 | 16.458898% | -0.977280 | -0.091873 | 0.015714 | 0.013270 | -0.012777 |
XSP5Jan22C482.00 | CALL | 482.00 | $0.01 | | $4.80 / 1 | 73 | 58 | 96.686996% | 0.000303 | -0.001917 | 0.000325 | 0.000275 | 0.000004 |
XSP5Jan22C478.00 | CALL | 478.00 | $0.16 | | $4.80 / 1 | 67 | 43 | 82.434002% | 0.011087 | -0.050047 | 0.008496 | 0.007174 | 0.000142 |
XSP5Jan22P473.00 | PUT | 473.00 | $1.52 | | $4.80 / 1 | 65 | 26 | 31.676359% | -0.801556 | -0.477630 | 0.081188 | 0.068560 | -0.010414 |
XSP5Jan22C477.00 | CALL | 477.00 | $0.60 | | $4.80 / 1 | 50 | 7 | 78.672214% | 0.022720 | -0.092566 | 0.015714 | 0.013270 | 0.000292 |
XSP5Jan22C480.00 | CALL | 480.00 | $0.04 | | $0.03 / 1 | 44 | 26 | 18.961130% | 0.002123 | -0.011489 | 0.001950 | 0.001647 | 0.000027 |
XSP5Jan22C476.00 | CALL | 476.00 | $0.04 | | $0.80 / 160 | 35 | 7 | 28.647991% | 0.043345 | -0.157851 | 0.026796 | 0.022628 | 0.000557 |
XSP5Jan22P471.00 | PUT | 471.00 | $0.40 | | $4.80 / 1 | 31 | 83 | 43.962291% | -0.605207 | -0.660254 | 0.112171 | 0.094725 | -0.007846 |
XSP5Jan22C473.00 | CALL | 473.00 | $0.38 | | $4.80 / 1 | 22 | 34 | 62.503306% | 0.198444 | -0.478317 | 0.081188 | 0.068560 | 0.002545 |
XSP5Jan22C483.00 | CALL | 483.00 | $0.10 | | $0.15 / 1 | 20 | 46 | 30.949057% | 0.000103 | -0.000696 | 0.000118 | 0.000100 | 0.000001 |
XSP5Jan22P482.00 | PUT | 482.00 | $10.43 | $6.80 / 1 | $16.80 / 2 | 19 | 16 | 16.244640% | -0.999697 | -0.001217 | 0.000325 | 0.000275 | -0.013202 |
XSP5Jan22C475.00 | CALL | 475.00 | $0.06 | | $0.25 / 154 | 18 | 4 | 17.009152% | 0.077066 | -0.248051 | 0.042106 | 0.035557 | 0.000989 |
XSP5Jan22P481.00 | PUT | 481.00 | $6.43 | $5.80 / 1 | $15.80 / 2 | 17 | 70 | 26.203603% | -0.999168 | -0.004184 | 0.000829 | 0.000700 | -0.013167 |
XSP5Jan22C474.00 | CALL | 474.00 | $0.04 | | $4.80 / 1 | 14 | 2 | 66.746901% | 0.127886 | -0.359009 | 0.060939 | 0.051461 | 0.001641 |
XSP5Jan22C472.00 | CALL | 472.00 | $0.30 | | $0.35 / 152 | 13 | 3 | 10.604076% | 0.288652 | -0.586331 | 0.099516 | 0.084038 | 0.003701 |
XSP5Jan22P469.00 | PUT | 469.00 | $0.04 | | $0.05 / 1 | 12 | 1,428 | 3.629304% | -0.376016 | -0.651023 | 0.110577 | 0.093379 | -0.004867 |
XSP5Jan22C485.00 | CALL | 485.00 | $0.01 | | $4.80 / 1 | 10 | 24 | 106.723266% | 0.000009 | -0.000073 | 0.000012 | 0.000010 | 0.000000 |
XSP5Jan22C466.00 | CALL | 466.00 | $9.33 | $2.95 / 1 | $7.75 / 1 | 6 | 6 | 29.331143% | 0.883929 | -0.335894 | 0.056928 | 0.048074 | 0.011267 |
XSP5Jan22C410.00 | CALL | 410.00 | $65.35 | $55.20 / 2 | $65.20 / 1 | 6 | 6 | 118.250674% | 1.000000 | -0.000595 | 0.000001 | 0.000000 | 0.011233 |
XSP5Jan22C487.00 | CALL | 487.00 | $0.18 | | $4.80 / 1 | 5 | 8 | 113.163972% | 0.000001 | -0.000006 | 0.000001 | 0.000001 | 0.000000 |
XSP5Jan22C486.00 | CALL | 486.00 | $0.15 | | $4.80 / 1 | 5 | 7 | 109.966377% | 0.000003 | -0.000021 | 0.000004 | 0.000003 | 0.000000 |
XSP5Jan22P466.00 | PUT | 466.00 | $0.60 | | $4.80 / 1 | 5 | 17 | 67.920017% | -0.116071 | -0.335217 | 0.056928 | 0.048074 | -0.001500 |
XSP5Jan22C484.00 | CALL | 484.00 | $0.03 | | $4.80 / 1 | 1 | 17 | 103.431679% | 0.000032 | -0.000234 | 0.000040 | 0.000033 | 0.000000 |
XSP5Jan22P468.00 | PUT | 468.00 | $0.30 | | $4.80 / 1 | 1 | 54 | 58.981597% | -0.271494 | -0.568793 | 0.096603 | 0.081578 | -0.003512 |
XSP5Jan22P467.00 | PUT | 467.00 | $0.01 | | $4.80 / 1 | 1 | 132 | 63.526803% | -0.183724 | -0.455977 | 0.077439 | 0.065395 | -0.002376 |
XSP5Jan22P462.00 | PUT | 462.00 | $0.45 | | $4.80 / 1 | 1 | 17 | 84.395503% | -0.008761 | -0.040734 | 0.006917 | 0.005841 | -0.000113 |
XSP5Jan22P451.00 | PUT | 451.00 | $0.17 | | $4.80 / 1 | 1 | 2 | 124.836538% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C436.00 | CALL | 436.00 | $39.93 | $29.20 / 2 | $39.20 / 1 | 1 | 1 | 70.643925% | 1.000000 | -0.000633 | 0.000001 | 0.000000 | 0.011945 |
XSP5Jan22P431.00 | PUT | 431.00 | $0.21 | | $4.80 / 1 | 1 | 1 | 191.199305% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C425.00 | CALL | 425.00 | $50.72 | $40.20 / 2 | $50.20 / 1 | 1 | 3 | 90.768480% | 1.000000 | -0.000617 | 0.000001 | 0.000000 | 0.011644 |
XSP5Jan22C550.00 | CALL | 550.00 | | | $4.80 / 1 | 0 | 0 | 269.735417% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P550.00 | PUT | 550.00 | | $74.80 / 2 | $84.80 / 2 | 0 | 0 | 107.415395% | -1.000000 | 0.000799 | 0.000001 | 0.000000 | -0.015068 |
XSP5Jan22C545.00 | CALL | 545.00 | | | $4.80 / 1 | 0 | 0 | 259.245386% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P545.00 | PUT | 545.00 | | $69.80 / 1 | $79.80 / 2 | 0 | 0 | 101.726135% | -1.000000 | 0.000791 | 0.000001 | 0.000000 | -0.014931 |
XSP5Jan22C540.00 | CALL | 540.00 | | | $4.80 / 1 | 0 | 0 | 248.522428% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P540.00 | PUT | 540.00 | | $64.80 / 1 | $74.80 / 2 | 0 | 0 | 95.948210% | -1.000000 | 0.000784 | 0.000001 | 0.000000 | -0.014794 |
XSP5Jan22C535.00 | CALL | 535.00 | | | $4.80 / 1 | 0 | 0 | 237.550049% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P535.00 | PUT | 535.00 | | $59.80 / 1 | $69.80 / 2 | 0 | 0 | 82.639158% | -1.000000 | 0.000777 | 0.000001 | 0.000000 | -0.014658 |
XSP5Jan22C530.00 | CALL | 530.00 | $0.01 | | $4.80 / 1 | 0 | 43 | 226.309446% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P530.00 | PUT | 530.00 | | $54.80 / 1 | $64.80 / 2 | 0 | 0 | 77.069102% | -1.000000 | 0.000770 | 0.000001 | 0.000000 | -0.014521 |
XSP5Jan22C525.00 | CALL | 525.00 | | | $4.80 / 1 | 0 | 0 | 214.771840% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P525.00 | PUT | 525.00 | | $49.80 / 1 | $59.80 / 2 | 0 | 0 | 78.051198% | -1.000000 | 0.000762 | 0.000001 | 0.000000 | -0.014384 |
XSP5Jan22C520.00 | CALL | 520.00 | | | $4.80 / 1 | 0 | 0 | 202.919934% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P520.00 | PUT | 520.00 | | $44.80 / 1 | $54.80 / 2 | 0 | 0 | 71.873646% | -1.000000 | 0.000755 | 0.000001 | 0.000000 | -0.014247 |
XSP5Jan22C515.00 | CALL | 515.00 | | | $4.80 / 1 | 0 | 0 | 190.716100% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P515.00 | PUT | 515.00 | | $39.80 / 1 | $49.80 / 2 | 0 | 0 | 59.786171% | -1.000000 | 0.000748 | 0.000001 | 0.000000 | -0.014110 |
XSP5Jan22C510.00 | CALL | 510.00 | $0.01 | | $4.80 / 1 | 0 | 4 | 178.119548% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P510.00 | PUT | 510.00 | | $34.80 / 1 | $44.80 / 2 | 0 | 0 | 53.810153% | -1.000000 | 0.000741 | 0.000001 | 0.000000 | -0.013973 |
XSP5Jan22C505.00 | CALL | 505.00 | $0.02 | | $4.80 / 1 | 0 | 1 | 165.081193% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P505.00 | PUT | 505.00 | | $29.80 / 1 | $39.80 / 2 | 0 | 0 | 47.709717% | -1.000000 | 0.000733 | 0.000001 | 0.000000 | -0.013836 |
XSP5Jan22C503.00 | CALL | 503.00 | | | $4.80 / 1 | 0 | 0 | 159.723908% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P503.00 | PUT | 503.00 | | $27.80 / 1 | $37.80 / 2 | 0 | 0 | 49.916001% | -1.000000 | 0.000730 | 0.000001 | 0.000000 | -0.013781 |
XSP5Jan22C502.00 | CALL | 502.00 | $0.02 | | $4.80 / 1 | 0 | 8 | 157.016623% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P502.00 | PUT | 502.00 | | $26.80 / 1 | $36.80 / 2 | 0 | 0 | 48.573053% | -1.000000 | 0.000729 | 0.000001 | 0.000000 | -0.013753 |
XSP5Jan22C501.00 | CALL | 501.00 | $0.01 | | $4.80 / 1 | 0 | 2 | 154.285033% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P501.00 | PUT | 501.00 | | $25.80 / 1 | $35.80 / 2 | 0 | 0 | 47.220363% | -1.000000 | 0.000727 | 0.000001 | 0.000000 | -0.013726 |
XSP5Jan22C500.00 | CALL | 500.00 | $0.01 | | $4.80 / 1 | 0 | 8 | 151.530479% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P500.00 | PUT | 500.00 | | $24.80 / 1 | $34.80 / 2 | 0 | 0 | 45.861312% | -1.000000 | 0.000726 | 0.000001 | 0.000000 | -0.013699 |
XSP5Jan22C499.00 | CALL | 499.00 | | | $4.80 / 1 | 0 | 0 | 148.752142% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P499.00 | PUT | 499.00 | | $23.80 / 1 | $33.80 / 2 | 0 | 0 | 44.495446% | -1.000000 | 0.000725 | 0.000001 | 0.000000 | -0.013671 |
XSP5Jan22C498.00 | CALL | 498.00 | | | $4.80 / 1 | 0 | 0 | 145.949152% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P498.00 | PUT | 498.00 | | $22.80 / 1 | $32.80 / 2 | 0 | 0 | 43.122285% | -1.000000 | 0.000723 | 0.000001 | 0.000000 | -0.013644 |
XSP5Jan22C497.00 | CALL | 497.00 | | | $4.80 / 1 | 0 | 0 | 143.120584% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P497.00 | PUT | 497.00 | | $21.80 / 1 | $31.80 / 2 | 0 | 0 | 41.741213% | -1.000000 | 0.000722 | 0.000001 | 0.000000 | -0.013616 |
XSP5Jan22C496.00 | CALL | 496.00 | | | $4.80 / 1 | 0 | 0 | 140.265446% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P496.00 | PUT | 496.00 | | $20.80 / 1 | $30.80 / 2 | 0 | 0 | 40.350951% | -1.000000 | 0.000720 | 0.000001 | 0.000000 | -0.013589 |
XSP5Jan22C495.00 | CALL | 495.00 | $0.02 | | $4.80 / 1 | 0 | 4 | 137.382673% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P495.00 | PUT | 495.00 | | $19.80 / 1 | $29.80 / 2 | 0 | 0 | 35.074339% | -1.000000 | 0.000719 | 0.000001 | 0.000000 | -0.013562 |
XSP5Jan22C494.00 | CALL | 494.00 | | | $4.80 / 1 | 0 | 0 | 134.471115% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P494.00 | PUT | 494.00 | | $18.80 / 2 | $28.80 / 2 | 0 | 0 | 38.379632% | -1.000000 | 0.000717 | 0.000001 | 0.000000 | -0.013534 |
XSP5Jan22C493.00 | CALL | 493.00 | $0.11 | | $4.80 / 1 | 0 | 0 | 131.529529% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P493.00 | PUT | 493.00 | | $17.80 / 2 | $27.80 / 2 | 0 | 0 | 36.132051% | -1.000000 | 0.000716 | 0.000001 | 0.000000 | -0.013507 |
XSP5Jan22C492.00 | CALL | 492.00 | $0.01 | | $4.80 / 1 | 0 | 1 | 128.556564% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P492.00 | PUT | 492.00 | | $16.80 / 1 | $26.80 / 2 | 0 | 0 | 34.709222% | -1.000000 | 0.000714 | 0.000001 | 0.000000 | -0.013479 |
XSP5Jan22C491.00 | CALL | 491.00 | $0.01 | | $4.80 / 1 | 0 | 53 | 125.551597% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P491.00 | PUT | 491.00 | | $15.80 / 1 | $25.80 / 2 | 0 | 0 | 33.272973% | -1.000000 | 0.000713 | 0.000001 | 0.000000 | -0.013452 |
XSP5Jan22C490.00 | CALL | 490.00 | $0.01 | | $4.80 / 1 | 0 | 123 | 122.507971% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P490.00 | PUT | 490.00 | | $14.80 / 2 | $24.80 / 2 | 0 | 0 | 31.827432% | -1.000000 | 0.000711 | 0.000001 | 0.000000 | -0.013425 |
XSP5Jan22C489.00 | CALL | 489.00 | $0.02 | | $4.80 / 1 | 0 | 19 | 119.432581% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P489.00 | PUT | 489.00 | | $13.80 / 1 | $23.80 / 2 | 0 | 0 | 30.371526% | -1.000000 | 0.000710 | 0.000001 | 0.000000 | -0.013397 |
XSP5Jan22C488.00 | CALL | 488.00 | $0.05 | | $4.80 / 1 | 0 | 12 | 116.318634% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P488.00 | PUT | 488.00 | | $12.80 / 2 | $22.80 / 2 | 0 | 0 | 28.905095% | -1.000000 | 0.000707 | 0.000001 | 0.000000 | -0.013370 |
XSP5Jan22P487.00 | PUT | 487.00 | | $11.80 / 2 | $21.80 / 2 | 0 | 0 | 27.426400% | -0.999999 | 0.000702 | 0.000001 | 0.000001 | -0.013342 |
XSP5Jan22P486.00 | PUT | 486.00 | $6.44 | $10.80 / 1 | $20.80 / 2 | 0 | 1 | 25.934542% | -0.999997 | 0.000685 | 0.000004 | 0.000003 | -0.013315 |
XSP5Jan22P485.00 | PUT | 485.00 | | $9.80 / 2 | $19.80 / 2 | 0 | 0 | 21.672924% | -0.999991 | 0.000632 | 0.000012 | 0.000010 | -0.013288 |
XSP5Jan22P484.00 | PUT | 484.00 | | $8.80 / 2 | $18.80 / 2 | 0 | 0 | 20.276729% | -0.999968 | 0.000469 | 0.000040 | 0.000033 | -0.013260 |
XSP5Jan22P483.00 | PUT | 483.00 | $3.99 | $7.80 / 2 | $17.80 / 2 | 0 | 1 | 17.839096% | -0.999897 | 0.000006 | 0.000118 | 0.000100 | -0.013232 |
XSP5Jan22C471.00 | CALL | 471.00 | $5.29 | | $4.80 / 1 | 0 | 6 | 53.450067% | 0.394793 | -0.660938 | 0.112171 | 0.094725 | 0.005058 |
XSP5Jan22C470.00 | CALL | 470.00 | $9.88 | | $4.80 / 1 | 0 | 16 | 48.543183% | 0.509672 | -0.684761 | 0.116203 | 0.098129 | 0.006525 |
XSP5Jan22C469.00 | CALL | 469.00 | $1.73 | | $4.80 / 1 | 0 | 0 | 43.277828% | 0.623984 | -0.651705 | 0.110577 | 0.093379 | 0.007982 |
XSP5Jan22C468.00 | CALL | 468.00 | $7.03 | $0.96 / 1 | $5.76 / 1 | 0 | 1 | 22.147703% | 0.728506 | -0.569472 | 0.096603 | 0.081578 | 0.009310 |
XSP5Jan22C467.00 | CALL | 467.00 | | $1.95 / 1 | $6.75 / 1 | 0 | 0 | 25.787149% | 0.816276 | -0.456655 | 0.077439 | 0.065395 | 0.010419 |
XSP5Jan22C465.00 | CALL | 465.00 | $12.81 | $3.95 / 1 | $8.75 / 1 | 0 | 7 | 32.724134% | 0.931767 | -0.226548 | 0.038357 | 0.032392 | 0.011858 |
XSP5Jan22P465.00 | PUT | 465.00 | $0.18 | | $4.80 / 1 | 0 | 2,016 | 72.185147% | -0.068233 | -0.225873 | 0.038357 | 0.032392 | -0.000882 |
XSP5Jan22C464.00 | CALL | 464.00 | $8.60 | $4.95 / 1 | $9.75 / 1 | 0 | 0 | 36.004246% | 0.962783 | -0.140090 | 0.023675 | 0.019993 | 0.012232 |
XSP5Jan22P464.00 | PUT | 464.00 | $0.03 | | $4.80 / 1 | 0 | 11 | 76.345427% | -0.037217 | -0.139416 | 0.023675 | 0.019993 | -0.000481 |
XSP5Jan22C463.00 | CALL | 463.00 | $7.17 | $5.00 / 1 | $13.60 / 1 | 0 | 2 | 51.199436% | 0.981211 | -0.079454 | 0.013378 | 0.011297 | 0.012442 |
XSP5Jan22P463.00 | PUT | 463.00 | | | $4.80 / 1 | 0 | 0 | 80.410352% | -0.018789 | -0.078782 | 0.013378 | 0.011297 | -0.000243 |
XSP5Jan22C462.00 | CALL | 462.00 | $8.00 | $5.00 / 1 | $14.20 / 1 | 0 | 0 | 45.705021% | 0.991239 | -0.041405 | 0.006917 | 0.005841 | 0.012544 |
XSP5Jan22C461.00 | CALL | 461.00 | $5.90 | $5.00 / 1 | $14.20 / 1 | 0 | 5 | 33.145710% | 0.996234 | -0.019930 | 0.003271 | 0.002762 | 0.012582 |
XSP5Jan22P461.00 | PUT | 461.00 | $2.70 | | $4.80 / 1 | 0 | 2 | 88.309772% | -0.003766 | -0.019260 | 0.003271 | 0.002762 | -0.000049 |
XSP5Jan22C460.00 | CALL | 460.00 | $16.20 | $5.20 / 2 | $15.20 / 1 | 0 | 1 | 25.210377% | 0.998510 | -0.008991 | 0.001413 | 0.001193 | 0.012583 |
XSP5Jan22P460.00 | PUT | 460.00 | $0.02 | | $4.80 / 1 | 0 | 5 | 92.161067% | -0.001490 | -0.008323 | 0.001413 | 0.001193 | -0.000019 |
XSP5Jan22C459.00 | CALL | 459.00 | $9.41 | $6.20 / 2 | $16.20 / 1 | 0 | 6 | 27.221647% | 0.999458 | -0.003952 | 0.000558 | 0.000471 | 0.012568 |
XSP5Jan22P459.00 | PUT | 459.00 | $1.38 | | $4.80 / 1 | 0 | 71 | 95.955847% | -0.000542 | -0.003285 | 0.000558 | 0.000471 | -0.000007 |
XSP5Jan22C458.00 | CALL | 458.00 | $19.94 | $7.20 / 2 | $17.20 / 1 | 0 | 4 | 29.210927% | 0.999819 | -0.001849 | 0.000201 | 0.000170 | 0.012546 |
XSP5Jan22P458.00 | PUT | 458.00 | $0.01 | | $4.80 / 1 | 0 | 51 | 99.699306% | -0.000181 | -0.001184 | 0.000201 | 0.000170 | -0.000002 |
XSP5Jan22C457.00 | CALL | 457.00 | $22.56 | $8.20 / 2 | $18.20 / 1 | 0 | 1 | 31.186012% | 0.999945 | -0.001053 | 0.000066 | 0.000056 | 0.012520 |
XSP5Jan22P457.00 | PUT | 457.00 | $0.15 | | $4.80 / 1 | 0 | 1,719 | 103.400905% | -0.000055 | -0.000389 | 0.000066 | 0.000056 | -0.000001 |
XSP5Jan22C456.00 | CALL | 456.00 | $8.24 | $9.20 / 2 | $19.20 / 1 | 0 | 2 | 33.144058% | 0.999984 | -0.000779 | 0.000020 | 0.000017 | 0.012493 |
XSP5Jan22P456.00 | PUT | 456.00 | $0.02 | | $4.80 / 1 | 0 | 2,003 | 107.058659% | -0.000016 | -0.000117 | 0.000020 | 0.000017 | 0.000000 |
XSP5Jan22C455.00 | CALL | 455.00 | $24.56 | $10.20 / 2 | $20.20 / 1 | 0 | 2 | 35.088690% | 0.999996 | -0.000693 | 0.000005 | 0.000005 | 0.012466 |
XSP5Jan22P455.00 | PUT | 455.00 | $0.29 | | $4.80 / 1 | 0 | 7 | 110.678540% | -0.000004 | -0.000032 | 0.000005 | 0.000005 | 0.000000 |
XSP5Jan22C454.00 | CALL | 454.00 | | $11.20 / 2 | $21.20 / 1 | 0 | 0 | 37.019869% | 0.999999 | -0.000667 | 0.000001 | 0.000001 | 0.012438 |
XSP5Jan22P454.00 | PUT | 454.00 | $0.02 | | $4.80 / 1 | 0 | 15 | 114.263701% | -0.000001 | -0.000008 | 0.000001 | 0.000001 | 0.000000 |
XSP5Jan22C453.00 | CALL | 453.00 | | $12.20 / 2 | $22.20 / 1 | 0 | 0 | 38.941281% | 1.000000 | -0.000660 | 0.000001 | 0.000000 | 0.012411 |
XSP5Jan22P453.00 | PUT | 453.00 | $0.27 | | $4.80 / 1 | 0 | 4 | 117.816891% | -0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C452.00 | CALL | 452.00 | | $13.20 / 2 | $23.20 / 1 | 0 | 0 | 40.852390% | 1.000000 | -0.000657 | 0.000001 | 0.000000 | 0.012384 |
XSP5Jan22P452.00 | PUT | 452.00 | $0.03 | | $4.80 / 1 | 0 | 12 | 121.340492% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C451.00 | CALL | 451.00 | | $14.20 / 2 | $24.20 / 1 | 0 | 0 | 42.754722% | 1.000000 | -0.000655 | 0.000001 | 0.000000 | 0.012356 |
XSP5Jan22C450.00 | CALL | 450.00 | | $15.20 / 2 | $25.20 / 1 | 0 | 0 | 44.648926% | 1.000000 | -0.000653 | 0.000001 | 0.000000 | 0.012329 |
XSP5Jan22P450.00 | PUT | 450.00 | $0.64 | | $4.80 / 1 | 0 | 15 | 128.312084% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C449.00 | CALL | 449.00 | | $16.20 / 2 | $26.20 / 1 | 0 | 0 | 46.536003% | 1.000000 | -0.000652 | 0.000001 | 0.000000 | 0.012301 |
XSP5Jan22P449.00 | PUT | 449.00 | $0.22 | | $4.80 / 1 | 0 | 1 | 131.758692% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C448.00 | CALL | 448.00 | | $17.20 / 2 | $27.20 / 1 | 0 | 0 | 48.416003% | 1.000000 | -0.000651 | 0.000001 | 0.000000 | 0.012274 |
XSP5Jan22P448.00 | PUT | 448.00 | $0.54 | | $4.80 / 1 | 0 | 11 | 135.185036% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C447.00 | CALL | 447.00 | | $18.20 / 2 | $28.20 / 1 | 0 | 0 | 50.290963% | 1.000000 | -0.000649 | 0.000001 | 0.000000 | 0.012247 |
XSP5Jan22P447.00 | PUT | 447.00 | $0.19 | | $4.80 / 1 | 0 | 5 | 138.591592% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C446.00 | CALL | 446.00 | | $19.20 / 2 | $29.20 / 1 | 0 | 0 | 52.159458% | 1.000000 | -0.000648 | 0.000001 | 0.000000 | 0.012219 |
XSP5Jan22P446.00 | PUT | 446.00 | $0.20 | | $4.80 / 1 | 0 | 16 | 141.979320% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C445.00 | CALL | 445.00 | $32.66 | $20.20 / 2 | $30.20 / 1 | 0 | 0 | 54.023775% | 1.000000 | -0.000646 | 0.000001 | 0.000000 | 0.012192 |
XSP5Jan22P445.00 | PUT | 445.00 | $0.07 | | $4.80 / 1 | 0 | 1 | 145.349466% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C444.00 | CALL | 444.00 | | $21.20 / 2 | $31.20 / 1 | 0 | 0 | 55.882188% | 1.000000 | -0.000645 | 0.000001 | 0.000000 | 0.012164 |
XSP5Jan22P444.00 | PUT | 444.00 | $0.05 | | $4.80 / 1 | 0 | 13 | 148.703181% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C443.00 | CALL | 443.00 | | $22.20 / 2 | $32.20 / 1 | 0 | 0 | 57.740034% | 1.000000 | -0.000643 | 0.000001 | 0.000000 | 0.012137 |
XSP5Jan22P443.00 | PUT | 443.00 | $0.87 | | $4.80 / 1 | 0 | 3 | 152.041524% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C442.00 | CALL | 442.00 | | $23.20 / 2 | $33.20 / 1 | 0 | 0 | 59.591860% | 1.000000 | -0.000642 | 0.000001 | 0.000000 | 0.012110 |
XSP5Jan22P442.00 | PUT | 442.00 | $0.40 | | $4.80 / 1 | 0 | 5 | 155.365480% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C441.00 | CALL | 441.00 | | $24.20 / 2 | $34.20 / 1 | 0 | 0 | 61.437958% | 1.000000 | -0.000640 | 0.000001 | 0.000000 | 0.012082 |
XSP5Jan22P441.00 | PUT | 441.00 | $0.34 | | $4.80 / 1 | 0 | 53 | 158.675963% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C440.00 | CALL | 440.00 | | $25.20 / 2 | $35.20 / 1 | 0 | 0 | 63.284654% | 1.000000 | -0.000639 | 0.000001 | 0.000000 | 0.012055 |
XSP5Jan22P440.00 | PUT | 440.00 | $0.05 | | $4.80 / 1 | 0 | 10 | 161.973827% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C439.00 | CALL | 439.00 | | $26.20 / 2 | $36.20 / 1 | 0 | 0 | 65.127188% | 1.000000 | -0.000637 | 0.000001 | 0.000000 | 0.012027 |
XSP5Jan22P439.00 | PUT | 439.00 | | | $4.80 / 1 | 0 | 0 | 165.259875% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C438.00 | CALL | 438.00 | | $27.20 / 2 | $37.20 / 1 | 0 | 0 | 66.967559% | 1.000000 | -0.000636 | 0.000001 | 0.000000 | 0.012000 |
XSP5Jan22P438.00 | PUT | 438.00 | | | $4.80 / 1 | 0 | 0 | 168.533379% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C437.00 | CALL | 437.00 | | $28.20 / 2 | $38.20 / 1 | 0 | 0 | 68.806591% | 1.000000 | -0.000635 | 0.000001 | 0.000000 | 0.011973 |
XSP5Jan22P437.00 | PUT | 437.00 | | | $4.80 / 1 | 0 | 0 | 171.797151% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P436.00 | PUT | 436.00 | | | $0.01 / 1,657 | 0 | 0 | 51.722427% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C435.00 | CALL | 435.00 | | $30.20 / 2 | $40.20 / 1 | 0 | 0 | 72.476383% | 1.000000 | -0.000632 | 0.000001 | 0.000000 | 0.011918 |
XSP5Jan22P435.00 | PUT | 435.00 | $0.02 | | $4.80 / 1 | 0 | 7 | 178.299951% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C434.00 | CALL | 434.00 | | $31.20 / 2 | $41.20 / 1 | 0 | 0 | 74.308772% | 1.000000 | -0.000630 | 0.000001 | 0.000000 | 0.011890 |
XSP5Jan22P434.00 | PUT | 434.00 | $0.27 | | $4.80 / 1 | 0 | 1 | 181.535507% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C433.00 | CALL | 433.00 | | $32.20 / 2 | $42.20 / 1 | 0 | 0 | 76.140934% | 1.000000 | -0.000629 | 0.000001 | 0.000000 | 0.011863 |
XSP5Jan22P433.00 | PUT | 433.00 | $3.06 | | $4.80 / 1 | 0 | 1 | 184.764189% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C432.00 | CALL | 432.00 | | $33.20 / 2 | $43.20 / 1 | 0 | 0 | 77.971479% | 1.000000 | -0.000627 | 0.000001 | 0.000000 | 0.011836 |
XSP5Jan22P432.00 | PUT | 432.00 | $0.13 | | $4.80 / 1 | 0 | 357 | 187.985296% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C431.00 | CALL | 431.00 | | $34.20 / 2 | $44.20 / 2 | 0 | 0 | 79.800379% | 1.000000 | -0.000626 | 0.000001 | 0.000000 | 0.011808 |
XSP5Jan22C430.00 | CALL | 430.00 | | $35.20 / 2 | $45.20 / 1 | 0 | 0 | 81.630067% | 1.000000 | -0.000624 | 0.000001 | 0.000000 | 0.011781 |
XSP5Jan22P430.00 | PUT | 430.00 | $0.03 | | $4.80 / 1 | 0 | 4 | 194.406671% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C429.00 | CALL | 429.00 | | $36.20 / 2 | $46.20 / 1 | 0 | 0 | 83.458404% | 1.000000 | -0.000623 | 0.000001 | 0.000000 | 0.011753 |
XSP5Jan22P429.00 | PUT | 429.00 | $2.55 | | $4.80 / 1 | 0 | 453 | 197.607821% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C428.00 | CALL | 428.00 | | $37.20 / 1 | $47.20 / 2 | 0 | 0 | 85.284879% | 1.000000 | -0.000621 | 0.000001 | 0.000000 | 0.011726 |
XSP5Jan22P428.00 | PUT | 428.00 | $0.01 | | $0.01 / 5 | 0 | 7 | 63.165286% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C427.00 | CALL | 427.00 | | $38.20 / 2 | $48.20 / 1 | 0 | 0 | 87.113085% | 1.000000 | -0.000620 | 0.000001 | 0.000000 | 0.011699 |
XSP5Jan22P427.00 | PUT | 427.00 | $1.69 | | $4.80 / 1 | 0 | 1 | 203.993073% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C426.00 | CALL | 426.00 | | $39.20 / 2 | $49.20 / 1 | 0 | 0 | 88.941297% | 1.000000 | -0.000619 | 0.000001 | 0.000000 | 0.011671 |
XSP5Jan22P426.00 | PUT | 426.00 | $0.18 | | $4.80 / 1 | 0 | 9 | 207.177923% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P425.00 | PUT | 425.00 | $0.22 | | $4.80 / 1 | 0 | 11 | 210.358050% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C424.00 | CALL | 424.00 | | $41.20 / 2 | $51.20 / 1 | 0 | 0 | 92.594551% | 1.000000 | -0.000616 | 0.000001 | 0.000000 | 0.011616 |
XSP5Jan22P424.00 | PUT | 424.00 | $0.04 | | $4.80 / 1 | 0 | 24 | 213.533780% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C423.00 | CALL | 423.00 | | $42.20 / 2 | $52.20 / 1 | 0 | 0 | 94.424123% | 1.000000 | -0.000614 | 0.000001 | 0.000000 | 0.011589 |
XSP5Jan22P423.00 | PUT | 423.00 | $0.18 | | $4.80 / 1 | 0 | 32 | 216.705413% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C422.00 | CALL | 422.00 | | $43.20 / 2 | $53.20 / 1 | 0 | 0 | 96.253559% | 1.000000 | -0.000613 | 0.000001 | 0.000000 | 0.011562 |
XSP5Jan22P422.00 | PUT | 422.00 | | | $4.80 / 1 | 0 | 0 | 219.873235% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C421.00 | CALL | 421.00 | | $44.20 / 2 | $54.40 / 1 | 0 | 0 | 106.954866% | 1.000000 | -0.000611 | 0.000001 | 0.000000 | 0.011534 |
XSP5Jan22P421.00 | PUT | 421.00 | $0.54 | | $4.80 / 1 | 0 | 7 | 223.037510% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C420.00 | CALL | 420.00 | | $45.20 / 2 | $55.20 / 1 | 0 | 0 | 99.909709% | 1.000000 | -0.000610 | 0.000001 | 0.000000 | 0.011507 |
XSP5Jan22P420.00 | PUT | 420.00 | $0.02 | | $4.80 / 1 | 0 | 115 | 226.199649% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C419.00 | CALL | 419.00 | | $46.20 / 2 | $56.20 / 1 | 0 | 0 | 101.740930% | 1.000000 | -0.000608 | 0.000001 | 0.000000 | 0.011479 |
XSP5Jan22P419.00 | PUT | 419.00 | $0.01 | | $0.01 / 10 | 0 | 10 | 76.101064% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C418.00 | CALL | 418.00 | | $47.20 / 2 | $57.20 / 1 | 0 | 0 | 103.568741% | 1.000000 | -0.000607 | 0.000001 | 0.000000 | 0.011452 |
XSP5Jan22P418.00 | PUT | 418.00 | $0.51 | | $4.80 / 1 | 0 | 1 | 232.514374% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C417.00 | CALL | 417.00 | | $48.20 / 2 | $58.20 / 1 | 0 | 0 | 105.400209% | 1.000000 | -0.000606 | 0.000001 | 0.000000 | 0.011425 |
XSP5Jan22P417.00 | PUT | 417.00 | $1.15 | | $4.80 / 1 | 0 | 1 | 235.668100% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C416.00 | CALL | 416.00 | | $49.20 / 2 | $59.20 / 1 | 0 | 0 | 107.235757% | 1.000000 | -0.000604 | 0.000001 | 0.000000 | 0.011397 |
XSP5Jan22P416.00 | PUT | 416.00 | $0.51 | | $4.80 / 1 | 0 | 7 | 238.819733% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C415.00 | CALL | 415.00 | | $50.20 / 2 | $60.20 / 1 | 0 | 0 | 109.068729% | 1.000000 | -0.000603 | 0.000001 | 0.000000 | 0.011370 |
XSP5Jan22P415.00 | PUT | 415.00 | $0.39 | | $0.01 / 1 | 0 | 2 | 81.884149% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C414.00 | CALL | 414.00 | | $51.20 / 2 | $61.20 / 1 | 0 | 0 | 110.902849% | 1.000000 | -0.000601 | 0.000001 | 0.000000 | 0.011342 |
XSP5Jan22P414.00 | PUT | 414.00 | | | $4.80 / 1 | 0 | 0 | 245.122658% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C413.00 | CALL | 413.00 | | $52.20 / 2 | $62.20 / 1 | 0 | 0 | 112.738262% | 1.000000 | -0.000600 | 0.000001 | 0.000000 | 0.011315 |
XSP5Jan22P413.00 | PUT | 413.00 | $0.38 | | $4.80 / 1 | 0 | 6 | 248.269401% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C412.00 | CALL | 412.00 | | $53.20 / 2 | $63.20 / 1 | 0 | 0 | 114.574709% | 1.000000 | -0.000598 | 0.000001 | 0.000000 | 0.011288 |
XSP5Jan22P412.00 | PUT | 412.00 | | | $4.80 / 1 | 0 | 0 | 251.414954% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C411.00 | CALL | 411.00 | | $54.20 / 2 | $64.20 / 1 | 0 | 0 | 116.413659% | 1.000000 | -0.000597 | 0.000001 | 0.000000 | 0.011260 |
XSP5Jan22P411.00 | PUT | 411.00 | | | $4.80 / 1 | 0 | 0 | 254.559523% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22P410.00 | PUT | 410.00 | $0.22 | | $4.80 / 1 | 0 | 1 | 257.703312% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C405.00 | CALL | 405.00 | | $60.20 / 2 | $70.20 / 1 | 0 | 0 | 127.475190% | 1.000000 | -0.000588 | 0.000001 | 0.000000 | 0.011096 |
XSP5Jan22P405.00 | PUT | 405.00 | $0.01 | | $4.80 / 1 | 0 | 4 | 273.418069% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C400.00 | CALL | 400.00 | | $65.20 / 2 | $75.20 / 1 | 0 | 0 | 136.748374% | 1.000000 | -0.000581 | 0.000001 | 0.000000 | 0.010959 |
XSP5Jan22P400.00 | PUT | 400.00 | $0.01 | | $4.80 / 1 | 0 | 7 | 289.141171% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C395.00 | CALL | 395.00 | | $70.20 / 2 | $80.20 / 1 | 0 | 0 | 146.074526% | 1.000000 | -0.000574 | 0.000001 | 0.000000 | 0.010822 |
XSP5Jan22P395.00 | PUT | 395.00 | $0.59 | | $4.80 / 1 | 0 | 7 | 304.891312% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP5Jan22C390.00 | CALL | 390.00 | | $75.20 / 2 | $85.20 / 1 | 0 | 0 | 155.462573% | 1.000000 | -0.000566 | 0.000001 | 0.000000 | 0.010685 |
XSP5Jan22P390.00 | PUT | 390.00 | | | $0.01 / 1,657 | 0 | 0 | 118.737782% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |