XSP.IN Option Chain
End of day data from November 30, 2021 for XSP.IN options expired on January 7, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP7Jan22P429.00 | PUT | 429.00 | $5.75 | $4.36 / 27 | $6.88 / 27 | 11,746 | 0 | 27.287941% | -0.046914 | -0.021665 | 0.005678 | 0.146319 | -0.023256 |
| XSP7Jan22C479.00 | CALL | 479.00 | $1.89 | $1.26 / 1 | $3.27 / 150 | 75 | 75 | 15.640188% | 0.107265 | -0.040923 | 0.010698 | 0.275671 | 0.051408 |
| XSP7Jan22C478.00 | CALL | 478.00 | $2.13 | $2.20 / 50 | $3.51 / 150 | 75 | 0 | 16.628544% | 0.117828 | -0.043765 | 0.011440 | 0.294803 | 0.056450 |
| XSP7Jan22P434.00 | PUT | 434.00 | $6.71 | $5.17 / 27 | $7.70 / 27 | 70 | 0 | 26.125335% | -0.085505 | -0.034543 | 0.009055 | 0.233335 | -0.042460 |
| XSP7Jan22P423.00 | PUT | 423.00 | $5.18 | $3.95 / 1 | $6.00 / 150 | 28 | 0 | 29.122104% | -0.020271 | -0.010827 | 0.002837 | 0.073111 | -0.010031 |
| XSP7Jan22P425.00 | PUT | 425.00 | $5.28 | $3.80 / 27 | $6.31 / 27 | 27 | 10 | 28.222675% | -0.027216 | -0.013871 | 0.003635 | 0.093672 | -0.013475 |
| XSP7Jan22P431.00 | PUT | 431.00 | $6.27 | $4.67 / 27 | $7.19 / 27 | 18 | 0 | 26.822689% | -0.060273 | -0.026424 | 0.006926 | 0.178467 | -0.029898 |
| XSP7Jan22C466.00 | CALL | 466.00 | $7.14 | $5.86 / 27 | $8.26 / 27 | 12 | 5 | 18.432355% | 0.303893 | -0.077553 | 0.020259 | 0.522069 | 0.144791 |
| XSP7Jan22C465.00 | CALL | 465.00 | $8.44 | $6.40 / 27 | $8.80 / 27 | 10 | 0 | 18.737424% | 0.324051 | -0.079725 | 0.020825 | 0.536655 | 0.154306 |
| XSP7Jan22P452.00 | PUT | 452.00 | $10.65 | $9.57 / 1 | $11.36 / 1 | 6 | 0 | 21.415425% | -0.384454 | -0.084346 | 0.022135 | 0.570404 | -0.192679 |
| XSP7Jan22C510.00 | CALL | 510.00 | $0.12 | $0.07 / 61 | $0.36 / 150 | 3 | 10 | 16.746206% | 0.001864 | -0.001317 | 0.000344 | 0.008877 | 0.000900 |
| XSP7Jan22P430.00 | PUT | 430.00 | $5.89 | $4.53 / 27 | $7.01 / 27 | 3 | 6 | 27.050269% | -0.053270 | -0.023974 | 0.006283 | 0.161920 | -0.026416 |
| XSP7Jan22P405.00 | PUT | 405.00 | $3.20 | $2.39 / 1 | $4.26 / 150 | 2 | 0 | 33.762062% | -0.000690 | -0.000529 | 0.000139 | 0.003574 | -0.000340 |
| XSP7Jan22P400.00 | PUT | 400.00 | $2.65 | $2.63 / 50 | $3.90 / 150 | 2 | 0 | 35.990116% | -0.000210 | -0.000175 | 0.000046 | 0.001183 | -0.000103 |
| XSP7Jan22C484.00 | CALL | 484.00 | $1.79 | $1.08 / 50 | $1.43 / 10 | 1 | 3 | 14.722507% | 0.064766 | -0.028016 | 0.007325 | 0.188756 | 0.031091 |
| XSP7Jan22C483.00 | CALL | 483.00 | $1.45 | $1.22 / 50 | $1.58 / 10 | 1 | 0 | 14.821585% | 0.071977 | -0.030395 | 0.007946 | 0.204775 | 0.034542 |
| XSP7Jan22P422.00 | PUT | 422.00 | $3.39 | $3.84 / 1 | $5.87 / 150 | 1 | 0 | 29.368355% | -0.017395 | -0.009505 | 0.002491 | 0.064184 | -0.008605 |
| XSP7Jan22P420.00 | PUT | 420.00 | $4.25 | $3.18 / 150 | $5.65 / 150 | 1 | 8 | 29.325405% | -0.012660 | -0.007233 | 0.001895 | 0.048840 | -0.006260 |
| XSP7Jan22P510.00 | PUT | 510.00 | | $51.37 / 27 | $53.98 / 27 | 0 | 0 | 13.621232% | -0.998136 | -0.000716 | 0.000344 | 0.008877 | -0.544007 |
| XSP7Jan22C505.00 | CALL | 505.00 | $0.44 | $0.12 / 50 | $0.40 / 150 | 0 | 1 | 15.973771% | 0.004149 | -0.002711 | 0.000709 | 0.018275 | 0.002001 |
| XSP7Jan22P505.00 | PUT | 505.00 | | $46.46 / 27 | $49.17 / 27 | 0 | 0 | 13.722528% | -0.995851 | -0.002116 | 0.000709 | 0.018275 | -0.537563 |
| XSP7Jan22C500.00 | CALL | 500.00 | $0.59 | $0.19 / 1,016 | $0.25 / 1,591 | 0 | 1 | 14.255150% | 0.008741 | -0.005248 | 0.001372 | 0.035368 | 0.004212 |
| XSP7Jan22P500.00 | PUT | 500.00 | | $41.49 / 27 | $44.10 / 27 | 0 | 0 | 13.687049% | -0.991259 | -0.004659 | 0.001372 | 0.035368 | -0.530010 |
| XSP7Jan22C495.00 | CALL | 495.00 | $0.50 | $0.31 / 65 | $0.62 / 50 | 0 | 5 | 14.837122% | 0.017407 | -0.009530 | 0.002492 | 0.064223 | 0.008380 |
| XSP7Jan22P495.00 | PUT | 495.00 | | $36.51 / 27 | $39.34 / 27 | 0 | 0 | 13.571579% | -0.982593 | -0.008947 | 0.002492 | 0.064223 | -0.520500 |
| XSP7Jan22C490.00 | CALL | 490.00 | $1.28 | $0.54 / 50 | $0.86 / 50 | 0 | 2 | 14.590733% | 0.032744 | -0.016206 | 0.004238 | 0.109200 | 0.015745 |
| XSP7Jan22P490.00 | PUT | 490.00 | | $31.71 / 27 | $34.61 / 27 | 0 | 0 | 13.363402% | -0.967256 | -0.015628 | 0.004238 | 0.109200 | -0.507793 |
| XSP7Jan22C486.00 | CALL | 486.00 | $1.74 | $0.86 / 65 | $2.13 / 150 | 0 | 5 | 16.258564% | 0.052076 | -0.023603 | 0.006171 | 0.159033 | 0.025014 |
| XSP7Jan22P486.00 | PUT | 486.00 | | $28.08 / 27 | $31.04 / 27 | 0 | 0 | 10.951053% | -0.947924 | -0.023031 | 0.006171 | 0.159033 | -0.494250 |
| XSP7Jan22C485.00 | CALL | 485.00 | $2.40 | $0.96 / 50 | $2.25 / 150 | 0 | 75 | 16.226383% | 0.058143 | -0.025751 | 0.006733 | 0.173501 | 0.027920 |
| XSP7Jan22P485.00 | PUT | 485.00 | | $27.13 / 27 | $30.07 / 27 | 0 | 0 | 10.936921% | -0.941857 | -0.025180 | 0.006733 | 0.173501 | -0.490275 |
| XSP7Jan22P484.00 | PUT | 484.00 | | $26.25 / 27 | $29.20 / 27 | 0 | 0 | 11.381821% | -0.935234 | -0.027446 | 0.007325 | 0.188756 | -0.486036 |
| XSP7Jan22P483.00 | PUT | 483.00 | | $25.46 / 27 | $28.49 / 27 | 0 | 0 | 12.262606% | -0.928023 | -0.029826 | 0.007946 | 0.204775 | -0.481517 |
| XSP7Jan22C482.00 | CALL | 482.00 | $2.58 | $1.37 / 50 | $1.74 / 10 | 0 | 184 | 14.918231% | 0.079804 | -0.032882 | 0.008596 | 0.221525 | 0.038286 |
| XSP7Jan22P482.00 | PUT | 482.00 | | $24.54 / 27 | $27.50 / 27 | 0 | 0 | 12.109419% | -0.920196 | -0.032314 | 0.008596 | 0.221525 | -0.476704 |
| XSP7Jan22C481.00 | CALL | 481.00 | | $1.33 / 10 | $1.92 / 10 | 0 | 0 | 14.730776% | 0.088276 | -0.035471 | 0.009273 | 0.238962 | 0.042337 |
| XSP7Jan22P481.00 | PUT | 481.00 | | $23.77 / 27 | $26.76 / 27 | 0 | 0 | 12.691590% | -0.911724 | -0.034904 | 0.009273 | 0.238962 | -0.471585 |
| XSP7Jan22C480.00 | CALL | 480.00 | $3.69 | $1.74 / 609 | $1.86 / 459 | 0 | 1 | 14.828658% | 0.097422 | -0.038155 | 0.009974 | 0.257032 | 0.046707 |
| XSP7Jan22P480.00 | PUT | 480.00 | | $22.97 / 27 | $25.95 / 27 | 0 | 0 | 12.986552% | -0.902578 | -0.037589 | 0.009974 | 0.257032 | -0.466146 |
| XSP7Jan22P479.00 | PUT | 479.00 | | $22.21 / 27 | $25.23 / 27 | 0 | 0 | 13.403642% | -0.892735 | -0.040359 | 0.010698 | 0.275671 | -0.460377 |
| XSP7Jan22P478.00 | PUT | 478.00 | | $21.46 / 27 | $24.47 / 27 | 0 | 0 | 13.698094% | -0.882172 | -0.043202 | 0.011440 | 0.294803 | -0.454267 |
| XSP7Jan22C477.00 | CALL | 477.00 | | $1.71 / 1 | $3.78 / 150 | 0 | 0 | 15.919950% | 0.129131 | -0.046667 | 0.012198 | 0.314342 | 0.061842 |
| XSP7Jan22P477.00 | PUT | 477.00 | | $20.71 / 27 | $23.67 / 27 | 0 | 0 | 13.881558% | -0.870869 | -0.046105 | 0.012198 | 0.314342 | -0.447806 |
| XSP7Jan22C476.00 | CALL | 476.00 | | $1.61 / 150 | $4.12 / 150 | 0 | 0 | 15.740021% | 0.141191 | -0.049616 | 0.012969 | 0.334191 | 0.067591 |
| XSP7Jan22P476.00 | PUT | 476.00 | | $20.03 / 27 | $23.01 / 27 | 0 | 0 | 14.276851% | -0.858809 | -0.049055 | 0.012969 | 0.334191 | -0.440988 |
| XSP7Jan22C475.00 | CALL | 475.00 | $6.66 | $3.07 / 50 | $4.39 / 150 | 0 | 2 | 17.150215% | 0.154020 | -0.052595 | 0.013747 | 0.354241 | 0.073703 |
| XSP7Jan22P475.00 | PUT | 475.00 | | $19.36 / 27 | $22.32 / 27 | 0 | 0 | 14.583739% | -0.845980 | -0.052035 | 0.013747 | 0.354241 | -0.433808 |
| XSP7Jan22C474.00 | CALL | 474.00 | $9.03 | $2.56 / 1 | $4.77 / 150 | 0 | 2 | 16.520775% | 0.167627 | -0.055587 | 0.014528 | 0.374375 | 0.080181 |
| XSP7Jan22P474.00 | PUT | 474.00 | $9.33 | $18.72 / 27 | $21.65 / 27 | 0 | 2 | 14.896405% | -0.832373 | -0.055029 | 0.014528 | 0.374375 | -0.426262 |
| XSP7Jan22C473.00 | CALL | 473.00 | $8.41 | $3.78 / 50 | $5.13 / 150 | 0 | 1 | 17.618900% | 0.182016 | -0.058573 | 0.015308 | 0.394468 | 0.087026 |
| XSP7Jan22P473.00 | PUT | 473.00 | | $18.10 / 27 | $21.01 / 27 | 0 | 0 | 15.209790% | -0.817984 | -0.058016 | 0.015308 | 0.394468 | -0.418348 |
| XSP7Jan22C472.00 | CALL | 472.00 | | $4.16 / 50 | $5.52 / 150 | 0 | 0 | 17.846543% | 0.197187 | -0.061534 | 0.016081 | 0.414386 | 0.094237 |
| XSP7Jan22P472.00 | PUT | 472.00 | | $17.50 / 27 | $20.39 / 27 | 0 | 0 | 15.518939% | -0.802813 | -0.060978 | 0.016081 | 0.414386 | -0.410069 |
| XSP7Jan22C471.00 | CALL | 471.00 | | $3.66 / 1 | $5.92 / 150 | 0 | 0 | 17.210922% | 0.213132 | -0.064448 | 0.016841 | 0.433987 | 0.101810 |
| XSP7Jan22P471.00 | PUT | 471.00 | $14.17 | $16.94 / 27 | $19.79 / 27 | 0 | 2 | 15.841305% | -0.786868 | -0.063893 | 0.016841 | 0.433987 | -0.401427 |
| XSP7Jan22C470.00 | CALL | 470.00 | $9.87 | $5.02 / 50 | $6.35 / 150 | 0 | 2 | 18.344139% | 0.229842 | -0.067294 | 0.017584 | 0.453127 | 0.109739 |
| XSP7Jan22P470.00 | PUT | 470.00 | $16.32 | $16.39 / 27 | $19.22 / 27 | 0 | 2 | 16.160791% | -0.770158 | -0.066740 | 0.017584 | 0.453127 | -0.392429 |
| XSP7Jan22C469.00 | CALL | 469.00 | $8.46 | $5.47 / 50 | $6.81 / 150 | 0 | 1 | 18.607638% | 0.247298 | -0.070050 | 0.018303 | 0.471656 | 0.118015 |
| XSP7Jan22P469.00 | PUT | 469.00 | $12.62 | $15.87 / 27 | $18.66 / 27 | 0 | 1 | 16.477511% | -0.752702 | -0.069497 | 0.018303 | 0.471656 | -0.383085 |
| XSP7Jan22C468.00 | CALL | 468.00 | $9.83 | $4.83 / 150 | $7.26 / 150 | 0 | 5 | 17.844348% | 0.265479 | -0.072693 | 0.018992 | 0.489423 | 0.126626 |
| XSP7Jan22P468.00 | PUT | 468.00 | | $15.37 / 27 | $18.13 / 27 | 0 | 0 | 16.800119% | -0.734521 | -0.072142 | 0.018992 | 0.489423 | -0.373406 |
| XSP7Jan22C467.00 | CALL | 467.00 | $9.82 | $5.33 / 27 | $7.74 / 27 | 0 | 1 | 18.123056% | 0.284356 | -0.075202 | 0.019647 | 0.506277 | 0.135557 |
| XSP7Jan22P467.00 | PUT | 467.00 | $10.15 | $14.85 / 27 | $17.62 / 27 | 0 | 3 | 17.086595% | -0.715644 | -0.074651 | 0.019647 | 0.506277 | -0.363406 |
| XSP7Jan22P466.00 | PUT | 466.00 | $9.81 | $14.42 / 27 | $17.13 / 27 | 0 | 1 | 17.438214% | -0.696107 | -0.077004 | 0.020259 | 0.522069 | -0.353104 |
| XSP7Jan22P465.00 | PUT | 465.00 | | $13.97 / 27 | $16.66 / 27 | 0 | 0 | 17.755463% | -0.675949 | -0.079178 | 0.020825 | 0.536655 | -0.342520 |
| XSP7Jan22C464.00 | CALL | 464.00 | $15.80 | $6.96 / 27 | $9.35 / 27 | 0 | 2 | 19.039408% | 0.344784 | -0.081699 | 0.021339 | 0.549896 | 0.164081 |
| XSP7Jan22P464.00 | PUT | 464.00 | $14.10 | $13.53 / 27 | $16.20 / 27 | 0 | 15 | 18.058802% | -0.655216 | -0.081153 | 0.021339 | 0.549896 | -0.331677 |
| XSP7Jan22C463.00 | CALL | 463.00 | $11.83 | $7.54 / 27 | $9.92 / 27 | 0 | 3 | 19.346402% | 0.366040 | -0.083454 | 0.021796 | 0.561662 | 0.174089 |
| XSP7Jan22P463.00 | PUT | 463.00 | $10.60 | $13.12 / 27 | $15.76 / 27 | 0 | 7 | 18.375470% | -0.633960 | -0.082909 | 0.021796 | 0.561662 | -0.320601 |
| XSP7Jan22C462.00 | CALL | 462.00 | $13.13 | $8.11 / 27 | $10.50 / 27 | 0 | 51 | 19.629196% | 0.387763 | -0.084974 | 0.022191 | 0.571834 | 0.184301 |
| XSP7Jan22P462.00 | PUT | 462.00 | | $12.71 / 27 | $15.33 / 27 | 0 | 0 | 18.671509% | -0.612237 | -0.084429 | 0.022191 | 0.571834 | -0.309320 |
| XSP7Jan22C461.00 | CALL | 461.00 | $18.24 | $8.74 / 27 | $11.10 / 27 | 0 | 1 | 19.954145% | 0.409891 | -0.086241 | 0.022519 | 0.580305 | 0.194689 |
| XSP7Jan22P461.00 | PUT | 461.00 | $7.21 | $12.32 / 27 | $14.92 / 27 | 0 | 2 | 18.975810% | -0.590109 | -0.085698 | 0.022519 | 0.580305 | -0.297864 |
| XSP7Jan22C460.00 | CALL | 460.00 | $12.58 | $9.35 / 27 | $11.71 / 27 | 0 | 5 | 20.245950% | 0.432359 | -0.087242 | 0.022778 | 0.586981 | 0.205219 |
| XSP7Jan22P460.00 | PUT | 460.00 | $6.90 | $11.89 / 27 | $14.38 / 27 | 0 | 3 | 19.110913% | -0.567641 | -0.086700 | 0.022778 | 0.586981 | -0.286266 |
| XSP7Jan22C459.00 | CALL | 459.00 | $13.16 | $9.98 / 27 | $12.33 / 27 | 0 | 6 | 20.539534% | 0.455097 | -0.087966 | 0.022965 | 0.591785 | 0.215856 |
| XSP7Jan22P459.00 | PUT | 459.00 | $7.12 | $11.59 / 27 | $14.08 / 27 | 0 | 3 | 19.532964% | -0.544903 | -0.087425 | 0.022965 | 0.591785 | -0.274560 |
| XSP7Jan22C458.00 | CALL | 458.00 | | $10.56 / 27 | $12.97 / 27 | 0 | 0 | 20.785472% | 0.478033 | -0.088404 | 0.023076 | 0.594659 | 0.226566 |
| XSP7Jan22P458.00 | PUT | 458.00 | | $11.22 / 27 | $13.77 / 27 | 0 | 0 | 19.863688% | -0.521967 | -0.087864 | 0.023076 | 0.594659 | -0.262781 |
| XSP7Jan22C457.00 | CALL | 457.00 | | $11.20 / 27 | $13.62 / 27 | 0 | 0 | 21.069624% | 0.501093 | -0.088549 | 0.023111 | 0.595560 | 0.237312 |
| XSP7Jan22P457.00 | PUT | 457.00 | $5.29 | $10.88 / 27 | $13.41 / 27 | 0 | 0 | 20.155993% | -0.498907 | -0.088011 | 0.023111 | 0.595560 | -0.250967 |
| XSP7Jan22C456.00 | CALL | 456.00 | | $11.85 / 27 | $14.29 / 27 | 0 | 0 | 21.356118% | 0.524200 | -0.088399 | 0.023069 | 0.594466 | 0.248056 |
| XSP7Jan22P456.00 | PUT | 456.00 | | $10.54 / 27 | $13.07 / 27 | 0 | 0 | 20.441112% | -0.475800 | -0.087862 | 0.023069 | 0.594466 | -0.239155 |
| XSP7Jan22C455.00 | CALL | 455.00 | | $12.52 / 27 | $14.96 / 27 | 0 | 0 | 21.640412% | 0.547276 | -0.087953 | 0.022949 | 0.591375 | 0.258760 |
| XSP7Jan22P455.00 | PUT | 455.00 | $6.24 | $10.18 / 27 | $12.69 / 27 | 0 | 1 | 20.655756% | -0.452724 | -0.087417 | 0.022949 | 0.591375 | -0.227382 |
| XSP7Jan22C454.00 | CALL | 454.00 | | $13.19 / 27 | $15.65 / 27 | 0 | 0 | 21.922203% | 0.570243 | -0.087213 | 0.022752 | 0.586306 | 0.269387 |
| XSP7Jan22P454.00 | PUT | 454.00 | | $9.91 / 27 | $12.37 / 27 | 0 | 0 | 20.976535% | -0.429757 | -0.086678 | 0.022752 | 0.586306 | -0.215687 |
| XSP7Jan22C453.00 | CALL | 453.00 | | $13.87 / 27 | $16.35 / 27 | 0 | 0 | 22.202154% | 0.593025 | -0.086185 | 0.022480 | 0.579297 | 0.279898 |
| XSP7Jan22P453.00 | PUT | 453.00 | $5.84 | $9.58 / 27 | $12.12 / 27 | 0 | 1 | 21.286466% | -0.406975 | -0.085652 | 0.022480 | 0.579297 | -0.204107 |
| XSP7Jan22C452.00 | CALL | 452.00 | | $14.56 / 27 | $17.05 / 27 | 0 | 0 | 22.472336% | 0.615546 | -0.084879 | 0.022135 | 0.570404 | 0.290258 |
| XSP7Jan22C451.00 | CALL | 451.00 | | $15.26 / 27 | $17.77 / 27 | 0 | 0 | 22.750316% | 0.637731 | -0.083304 | 0.021720 | 0.559706 | 0.300430 |
| XSP7Jan22P451.00 | PUT | 451.00 | | $8.99 / 27 | $11.52 / 27 | 0 | 0 | 21.824667% | -0.362269 | -0.082773 | 0.021720 | 0.559706 | -0.181438 |
| XSP7Jan22C450.00 | CALL | 450.00 | | $15.97 / 27 | $18.49 / 27 | 0 | 0 | 23.019502% | 0.659511 | -0.081475 | 0.021238 | 0.547297 | 0.310380 |
| XSP7Jan22P450.00 | PUT | 450.00 | $5.10 | $8.71 / 27 | $11.18 / 27 | 0 | 5 | 22.044606% | -0.340489 | -0.080945 | 0.021238 | 0.547297 | -0.170420 |
| XSP7Jan22C449.00 | CALL | 449.00 | | $16.69 / 27 | $19.22 / 27 | 0 | 0 | 23.293947% | 0.680819 | -0.079409 | 0.020695 | 0.533287 | 0.320076 |
| XSP7Jan22P449.00 | PUT | 449.00 | | $8.38 / 27 | $10.85 / 27 | 0 | 0 | 22.216304% | -0.319181 | -0.078880 | 0.020695 | 0.533287 | -0.159655 |
| XSP7Jan22C448.00 | CALL | 448.00 | | $17.42 / 27 | $19.96 / 27 | 0 | 0 | 23.564860% | 0.701590 | -0.077124 | 0.020094 | 0.517803 | 0.329488 |
| XSP7Jan22P448.00 | PUT | 448.00 | | $8.16 / 27 | $10.70 / 27 | 0 | 0 | 22.619351% | -0.298410 | -0.076596 | 0.020094 | 0.517803 | -0.149175 |
| XSP7Jan22C447.00 | CALL | 447.00 | | $18.16 / 27 | $20.71 / 27 | 0 | 0 | 23.839396% | 0.721768 | -0.074641 | 0.019441 | 0.500984 | 0.338588 |
| XSP7Jan22P447.00 | PUT | 447.00 | | $7.92 / 27 | $10.39 / 27 | 0 | 0 | 22.850616% | -0.278232 | -0.074114 | 0.019441 | 0.500984 | -0.139006 |
| XSP7Jan22C446.00 | CALL | 446.00 | | $18.90 / 27 | $21.47 / 27 | 0 | 0 | 24.107779% | 0.741300 | -0.071981 | 0.018742 | 0.482977 | 0.347351 |
| XSP7Jan22P446.00 | PUT | 446.00 | | $7.66 / 27 | $10.20 / 27 | 0 | 0 | 23.154871% | -0.258700 | -0.071456 | 0.018742 | 0.482977 | -0.129175 |
| XSP7Jan22C445.00 | CALL | 445.00 | | $19.65 / 27 | $22.23 / 27 | 0 | 0 | 24.370425% | 0.760137 | -0.069169 | 0.018004 | 0.463943 | 0.355754 |
| XSP7Jan22P445.00 | PUT | 445.00 | $5.87 | $7.41 / 27 | $9.95 / 27 | 0 | 4 | 23.400071% | -0.239863 | -0.068644 | 0.018004 | 0.463943 | -0.119703 |
| XSP7Jan22C444.00 | CALL | 444.00 | | $20.41 / 27 | $23.00 / 27 | 0 | 0 | 24.636792% | 0.778241 | -0.066228 | 0.017232 | 0.444044 | 0.363779 |
| XSP7Jan22P444.00 | PUT | 444.00 | | $7.19 / 27 | $9.67 / 27 | 0 | 0 | 23.629561% | -0.221759 | -0.065704 | 0.017232 | 0.444044 | -0.110610 |
| XSP7Jan22C443.00 | CALL | 443.00 | | $21.17 / 27 | $23.78 / 27 | 0 | 0 | 24.899255% | 0.795576 | -0.063183 | 0.016432 | 0.423449 | 0.371409 |
| XSP7Jan22P443.00 | PUT | 443.00 | $4.29 | $6.96 / 27 | $9.44 / 27 | 0 | 1 | 23.880691% | -0.204424 | -0.062661 | 0.016432 | 0.423449 | -0.101912 |
| XSP7Jan22C442.00 | CALL | 442.00 | | $22.03 / 27 | $24.61 / 27 | 0 | 0 | 25.285895% | 0.812114 | -0.060059 | 0.015613 | 0.402326 | 0.378632 |
| XSP7Jan22P442.00 | PUT | 442.00 | | $6.74 / 27 | $9.22 / 27 | 0 | 0 | 24.136099% | -0.187886 | -0.059539 | 0.015613 | 0.402326 | -0.093620 |
| XSP7Jan22C441.00 | CALL | 441.00 | | $22.81 / 27 | $25.40 / 27 | 0 | 0 | 25.549707% | 0.827833 | -0.056882 | 0.014779 | 0.380844 | 0.385437 |
| XSP7Jan22P441.00 | PUT | 441.00 | $3.15 | $6.51 / 27 | $9.05 / 27 | 0 | 76 | 24.415337% | -0.172167 | -0.056363 | 0.014779 | 0.380844 | -0.085747 |
| XSP7Jan22C440.00 | CALL | 440.00 | | $23.51 / 27 | $26.14 / 27 | 0 | 0 | 25.677759% | 0.842720 | -0.053676 | 0.013938 | 0.359168 | 0.391819 |
| XSP7Jan22P440.00 | PUT | 440.00 | $5.43 | $6.30 / 27 | $8.84 / 27 | 0 | 4 | 24.662638% | -0.157280 | -0.053158 | 0.013938 | 0.359168 | -0.078296 |
| XSP7Jan22C439.00 | CALL | 439.00 | | $24.35 / 27 | $26.93 / 27 | 0 | 0 | 25.971764% | 0.856765 | -0.050464 | 0.013095 | 0.337456 | 0.397775 |
| XSP7Jan22P439.00 | PUT | 439.00 | | $6.09 / 27 | $8.57 / 27 | 0 | 0 | 24.838798% | -0.143235 | -0.049947 | 0.013095 | 0.337456 | -0.071272 |
| XSP7Jan22C438.00 | CALL | 438.00 | | $25.09 / 27 | $27.75 / 27 | 0 | 0 | 26.186565% | 0.869967 | -0.047269 | 0.012257 | 0.315861 | 0.403303 |
| XSP7Jan22P438.00 | PUT | 438.00 | | $5.90 / 27 | $8.44 / 27 | 0 | 0 | 25.156601% | -0.130033 | -0.046753 | 0.012257 | 0.315861 | -0.064675 |
| XSP7Jan22C437.00 | CALL | 437.00 | | $25.99 / 27 | $28.61 / 27 | 0 | 0 | 26.584012% | 0.882329 | -0.044112 | 0.011429 | 0.294526 | 0.408408 |
| XSP7Jan22P437.00 | PUT | 437.00 | | $5.70 / 27 | $8.18 / 27 | 0 | 0 | 25.324961% | -0.117671 | -0.043597 | 0.011429 | 0.294526 | -0.058502 |
| XSP7Jan22C436.00 | CALL | 436.00 | | $26.80 / 27 | $29.43 / 27 | 0 | 0 | 26.844450% | 0.893860 | -0.041012 | 0.010617 | 0.273582 | 0.413094 |
| XSP7Jan22P436.00 | PUT | 436.00 | | $5.51 / 27 | $7.99 / 27 | 0 | 0 | 25.559253% | -0.106140 | -0.040498 | 0.010617 | 0.273582 | -0.052748 |
| XSP7Jan22C435.00 | CALL | 435.00 | | $27.61 / 27 | $30.25 / 27 | 0 | 0 | 27.092018% | 0.904576 | -0.037988 | 0.009824 | 0.253149 | 0.417369 |
| XSP7Jan22P435.00 | PUT | 435.00 | $3.59 | $5.34 / 27 | $7.87 / 27 | 0 | 3 | 25.872809% | -0.095424 | -0.037475 | 0.009824 | 0.253149 | -0.047404 |
| XSP7Jan22C434.00 | CALL | 434.00 | | $28.43 / 27 | $31.08 / 27 | 0 | 0 | 27.352403% | 0.914495 | -0.035055 | 0.009055 | 0.233335 | 0.421245 |
| XSP7Jan22C433.00 | CALL | 433.00 | | $29.25 / 27 | $31.91 / 27 | 0 | 0 | 27.598714% | 0.923641 | -0.032227 | 0.008313 | 0.214233 | 0.424732 |
| XSP7Jan22P433.00 | PUT | 433.00 | | $5.00 / 27 | $7.52 / 27 | 0 | 0 | 26.352988% | -0.076359 | -0.031717 | 0.008313 | 0.214233 | -0.037904 |
| XSP7Jan22C432.00 | CALL | 432.00 | | $30.08 / 27 | $32.75 / 27 | 0 | 0 | 27.856122% | 0.932041 | -0.029516 | 0.007603 | 0.195921 | 0.427846 |
| XSP7Jan22P432.00 | PUT | 432.00 | | $4.82 / 27 | $7.30 / 27 | 0 | 0 | 26.520089% | -0.067959 | -0.029007 | 0.007603 | 0.195921 | -0.033722 |
| XSP7Jan22C431.00 | CALL | 431.00 | | $30.82 / 27 | $33.54 / 27 | 0 | 0 | 27.952526% | 0.939727 | -0.026931 | 0.006926 | 0.178467 | 0.430601 |
| XSP7Jan22C430.00 | CALL | 430.00 | | $31.66 / 27 | $34.38 / 27 | 0 | 0 | 28.198861% | 0.946730 | -0.024481 | 0.006283 | 0.161920 | 0.433015 |
| XSP7Jan22C429.00 | CALL | 429.00 | | $32.60 / 27 | $35.29 / 27 | 0 | 0 | 28.617825% | 0.953086 | -0.022170 | 0.005678 | 0.146319 | 0.435106 |
| XSP7Jan22C428.00 | CALL | 428.00 | | $33.45 / 27 | $36.15 / 27 | 0 | 0 | 28.877120% | 0.958832 | -0.020003 | 0.005110 | 0.131687 | 0.436892 |
| XSP7Jan22P428.00 | PUT | 428.00 | | $4.21 / 27 | $6.73 / 27 | 0 | 0 | 27.518962% | -0.041168 | -0.019499 | 0.005110 | 0.131687 | -0.020402 |
| XSP7Jan22C427.00 | CALL | 427.00 | | $34.20 / 27 | $36.95 / 27 | 0 | 0 | 28.946927% | 0.964004 | -0.017981 | 0.004581 | 0.118037 | 0.438393 |
| XSP7Jan22P427.00 | PUT | 427.00 | | $4.07 / 27 | $6.59 / 27 | 0 | 0 | 27.759935% | -0.035996 | -0.017478 | 0.004581 | 0.118037 | -0.017833 |
| XSP7Jan22C426.00 | CALL | 426.00 | | $35.06 / 27 | $37.81 / 27 | 0 | 0 | 29.198129% | 0.968642 | -0.016105 | 0.004089 | 0.105368 | 0.439627 |
| XSP7Jan22P426.00 | PUT | 426.00 | | $3.93 / 27 | $6.45 / 27 | 0 | 0 | 27.990728% | -0.031358 | -0.015603 | 0.004089 | 0.105368 | -0.015530 |
| XSP7Jan22C425.00 | CALL | 425.00 | | $35.92 / 27 | $38.71 / 27 | 0 | 0 | 29.484078% | 0.972784 | -0.014372 | 0.003635 | 0.093672 | 0.440614 |
| XSP7Jan22C424.00 | CALL | 424.00 | | $36.78 / 27 | $39.55 / 27 | 0 | 0 | 29.691645% | 0.976467 | -0.012780 | 0.003218 | 0.082929 | 0.441372 |
| XSP7Jan22P424.00 | PUT | 424.00 | | $3.65 / 27 | $6.12 / 150 | 0 | 0 | 28.363513% | -0.023533 | -0.012281 | 0.003218 | 0.082929 | -0.011648 |
| XSP7Jan22C423.00 | CALL | 423.00 | | $37.65 / 27 | $40.43 / 27 | 0 | 0 | 29.947975% | 0.979729 | -0.011325 | 0.002837 | 0.073111 | 0.441921 |
| XSP7Jan22C422.00 | CALL | 422.00 | | $38.66 / 27 | $41.35 / 27 | 0 | 0 | 30.412018% | 0.982605 | -0.010002 | 0.002491 | 0.064184 | 0.442278 |
| XSP7Jan22C421.00 | CALL | 421.00 | | $39.40 / 27 | $42.19 / 27 | 0 | 0 | 30.448522% | 0.985131 | -0.008806 | 0.002177 | 0.056109 | 0.442461 |
| XSP7Jan22P421.00 | PUT | 421.00 | | $4.45 / 50 | $5.75 / 150 | 0 | 0 | 30.508373% | -0.014869 | -0.008310 | 0.002177 | 0.056109 | -0.007354 |
| XSP7Jan22C420.00 | CALL | 420.00 | | $40.35 / 27 | $43.11 / 27 | 0 | 0 | 30.828285% | 0.987340 | -0.007728 | 0.001895 | 0.048840 | 0.442487 |
| XSP7Jan22C419.00 | CALL | 419.00 | | $41.16 / 27 | $43.96 / 27 | 0 | 0 | 30.939194% | 0.989263 | -0.006763 | 0.001643 | 0.042331 | 0.442370 |
| XSP7Jan22P419.00 | PUT | 419.00 | | $4.22 / 50 | $5.52 / 150 | 0 | 0 | 31.012955% | -0.010737 | -0.006269 | 0.001643 | 0.042331 | -0.005308 |
| XSP7Jan22C418.00 | CALL | 418.00 | | $42.12 / 27 | $44.89 / 27 | 0 | 0 | 31.331930% | 0.990931 | -0.005903 | 0.001418 | 0.036530 | 0.442127 |
| XSP7Jan22P418.00 | PUT | 418.00 | | $4.10 / 542 | $4.24 / 542 | 0 | 0 | 29.726703% | -0.009069 | -0.005410 | 0.001418 | 0.036530 | -0.004482 |
| XSP7Jan22C417.00 | CALL | 417.00 | | $43.01 / 27 | $45.79 / 27 | 0 | 0 | 31.590455% | 0.992370 | -0.005140 | 0.001218 | 0.031387 | 0.441771 |
| XSP7Jan22P417.00 | PUT | 417.00 | | $4.00 / 442 | $4.13 / 442 | 0 | 0 | 29.959444% | -0.007630 | -0.004649 | 0.001218 | 0.031387 | -0.003770 |
| XSP7Jan22C416.00 | CALL | 416.00 | | $43.83 / 27 | $46.65 / 27 | 0 | 0 | 31.695670% | 0.993607 | -0.004467 | 0.001042 | 0.026850 | 0.441314 |
| XSP7Jan22P416.00 | PUT | 416.00 | | $3.89 / 659 | $4.03 / 559 | 0 | 0 | 30.183350% | -0.006393 | -0.003977 | 0.001042 | 0.026850 | -0.003158 |
| XSP7Jan22C415.00 | CALL | 415.00 | | $44.73 / 27 | $47.55 / 27 | 0 | 0 | 31.952524% | 0.994665 | -0.003876 | 0.000887 | 0.022867 | 0.440769 |
| XSP7Jan22P415.00 | PUT | 415.00 | $2.81 | $3.14 / 150 | $5.09 / 150 | 0 | 7 | 31.121236% | -0.005335 | -0.003387 | 0.000887 | 0.022867 | -0.002635 |
| XSP7Jan22C414.00 | CALL | 414.00 | | $45.63 / 27 | $48.49 / 27 | 0 | 0 | 32.254600% | 0.995567 | -0.003360 | 0.000752 | 0.019389 | 0.440147 |
| XSP7Jan22P414.00 | PUT | 414.00 | | $3.70 / 676 | $3.83 / 576 | 0 | 0 | 30.649160% | -0.004433 | -0.002872 | 0.000752 | 0.019389 | -0.002189 |
| XSP7Jan22C413.00 | CALL | 413.00 | | $46.53 / 27 | $49.36 / 27 | 0 | 0 | 32.453804% | 0.996332 | -0.002911 | 0.000635 | 0.016366 | 0.439456 |
| XSP7Jan22P413.00 | PUT | 413.00 | | $3.61 / 576 | $3.74 / 676 | 0 | 0 | 30.891326% | -0.003668 | -0.002424 | 0.000635 | 0.016366 | -0.001811 |
| XSP7Jan22C412.00 | CALL | 412.00 | | $47.51 / 27 | $50.31 / 27 | 0 | 0 | 32.868897% | 0.996977 | -0.002522 | 0.000534 | 0.013752 | 0.438707 |
| XSP7Jan22P412.00 | PUT | 412.00 | | $3.53 / 50 | $3.88 / 10 | 0 | 0 | 31.478610% | -0.003023 | -0.002037 | 0.000534 | 0.013752 | -0.001492 |
| XSP7Jan22C411.00 | CALL | 411.00 | | $48.34 / 27 | $51.22 / 27 | 0 | 0 | 33.014142% | 0.997520 | -0.002188 | 0.000446 | 0.011503 | 0.437906 |
| XSP7Jan22P411.00 | PUT | 411.00 | | $3.43 / 693 | $3.56 / 693 | 0 | 0 | 31.351396% | -0.002480 | -0.001704 | 0.000446 | 0.011503 | -0.001224 |
| XSP7Jan22C410.00 | CALL | 410.00 | | $49.37 / 27 | $52.17 / 27 | 0 | 0 | 33.491758% | 0.997974 | -0.001902 | 0.000372 | 0.009578 | 0.437062 |
| XSP7Jan22P410.00 | PUT | 410.00 | | $3.36 / 50 | $3.71 / 10 | 0 | 0 | 31.965925% | -0.002026 | -0.001419 | 0.000372 | 0.009578 | -0.001000 |
| XSP7Jan22C409.00 | CALL | 409.00 | | $50.29 / 27 | $53.09 / 27 | 0 | 0 | 33.765017% | 0.998352 | -0.001658 | 0.000308 | 0.007938 | 0.436181 |
| XSP7Jan22P409.00 | PUT | 409.00 | | $3.27 / 510 | $3.39 / 710 | 0 | 0 | 31.829010% | -0.001648 | -0.001176 | 0.000308 | 0.007938 | -0.000813 |
| XSP7Jan22C408.00 | CALL | 408.00 | | $51.09 / 27 | $53.97 / 27 | 0 | 0 | 33.793991% | 0.998665 | -0.001451 | 0.000254 | 0.006548 | 0.435267 |
| XSP7Jan22P408.00 | PUT | 408.00 | | $3.19 / 50 | $3.54 / 10 | 0 | 0 | 32.426895% | -0.001335 | -0.000970 | 0.000254 | 0.006548 | -0.000658 |
| XSP7Jan22C407.00 | CALL | 407.00 | | $52.13 / 27 | $54.93 / 27 | 0 | 0 | 34.294561% | 0.998924 | -0.001276 | 0.000209 | 0.005377 | 0.434326 |
| XSP7Jan22P407.00 | PUT | 407.00 | | $3.11 / 627 | $3.23 / 727 | 0 | 0 | 32.291169% | -0.001076 | -0.000797 | 0.000209 | 0.005377 | -0.000531 |
| XSP7Jan22C406.00 | CALL | 406.00 | | $53.05 / 27 | $55.85 / 27 | 0 | 0 | 34.548154% | 0.999136 | -0.001129 | 0.000171 | 0.004394 | 0.433362 |
| XSP7Jan22P406.00 | PUT | 406.00 | | $3.04 / 50 | $3.38 / 10 | 0 | 0 | 32.903952% | -0.000864 | -0.000651 | 0.000171 | 0.004394 | -0.000426 |
| XSP7Jan22C405.00 | CALL | 405.00 | | $53.85 / 27 | $56.71 / 27 | 0 | 0 | 34.516570% | 0.999310 | -0.001007 | 0.000139 | 0.003574 | 0.432380 |
| XSP7Jan22C404.00 | CALL | 404.00 | | $54.78 / 27 | $57.64 / 27 | 0 | 0 | 34.786316% | 0.999451 | -0.000905 | 0.000112 | 0.002893 | 0.431381 |
| XSP7Jan22P404.00 | PUT | 404.00 | | $2.06 / 150 | $4.19 / 150 | 0 | 0 | 33.589675% | -0.000549 | -0.000429 | 0.000112 | 0.002893 | -0.000271 |
| XSP7Jan22C403.00 | CALL | 403.00 | | $55.70 / 27 | $58.57 / 27 | 0 | 0 | 35.033846% | 0.999565 | -0.000820 | 0.000090 | 0.002331 | 0.430369 |
| XSP7Jan22P403.00 | PUT | 403.00 | | $2.27 / 1 | $4.10 / 27 | 0 | 0 | 34.271486% | -0.000435 | -0.000345 | 0.000090 | 0.002331 | -0.000214 |
| XSP7Jan22C402.00 | CALL | 402.00 | | $56.76 / 27 | $59.58 / 27 | 0 | 0 | 35.637009% | 0.999657 | -0.000750 | 0.000073 | 0.001869 | 0.429346 |
| XSP7Jan22P402.00 | PUT | 402.00 | | $2.76 / 50 | $4.03 / 150 | 0 | 0 | 35.451274% | -0.000343 | -0.000277 | 0.000073 | 0.001869 | -0.000169 |
| XSP7Jan22C401.00 | CALL | 401.00 | | $57.69 / 27 | $60.51 / 27 | 0 | 0 | 35.893675% | 0.999731 | -0.000693 | 0.000058 | 0.001491 | 0.428314 |
| XSP7Jan22P401.00 | PUT | 401.00 | | $2.15 / 1 | $3.98 / 27 | 0 | 0 | 34.824845% | -0.000269 | -0.000221 | 0.000058 | 0.001491 | -0.000132 |
| XSP7Jan22C400.00 | CALL | 400.00 | | $58.63 / 27 | $61.45 / 27 | 0 | 0 | 36.181567% | 0.999790 | -0.000647 | 0.000046 | 0.001183 | 0.427274 |