XSP.IN Option Chain
End of day data from November 30, 2021 for XSP.IN options expired on January 10, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP10Jan22P461.00 | PUT | 461.00 | $10.14 | $12.54 / 13 | $15.14 / 13 | 8 | 0 | 18.645476% | -0.586304 | -0.082751 | 0.021747 | 0.603525 | -0.319067 |
| XSP10Jan22P415.00 | PUT | 415.00 | $2.84 | $3.85 / 50 | $5.28 / 13 | 4 | 2 | 31.160701% | -0.006909 | -0.004104 | 0.001075 | 0.029842 | -0.003678 |
| XSP10Jan22P400.00 | PUT | 400.00 | $2.76 | $1.57 / 1 | $2.95 / 50 | 3 | 2 | 31.156466% | -0.000336 | -0.000262 | 0.000069 | 0.001906 | -0.000179 |
| XSP10Jan22C487.00 | CALL | 487.00 | $1.24 | $0.75 / 51 | $1.00 / 125 | 2 | 0 | 13.851816% | 0.052955 | -0.023050 | 0.006026 | 0.167244 | 0.027375 |
| XSP10Jan22P465.00 | PUT | 465.00 | $12.44 | $14.19 / 13 | $16.88 / 13 | 2 | 0 | 17.481240% | -0.669418 | -0.076910 | 0.020231 | 0.561439 | -0.365705 |
| XSP10Jan22P464.00 | PUT | 464.00 | $12.11 | $13.76 / 13 | $16.42 / 13 | 2 | 0 | 17.777858% | -0.649296 | -0.078684 | 0.020692 | 0.574244 | -0.354356 |
| XSP10Jan22C460.00 | CALL | 460.00 | $10.98 | $10.32 / 10 | $11.28 / 10 | 2 | 0 | 19.946355% | 0.435384 | -0.084186 | 0.021978 | 0.609919 | 0.222298 |
| XSP10Jan22P405.00 | PUT | 405.00 | $2.23 | $2.41 / 1 | $4.40 / 150 | 2 | 0 | 32.782936% | -0.001022 | -0.000732 | 0.000192 | 0.005321 | -0.000543 |
| XSP10Jan22C477.00 | CALL | 477.00 | $2.88 | $2.49 / 50 | $3.94 / 150 | 1 | 1 | 16.373958% | 0.138321 | -0.047150 | 0.012324 | 0.341998 | 0.071266 |
| XSP10Jan22P440.00 | PUT | 440.00 | $7.47 | $7.38 / 10 | $8.98 / 13 | 1 | 3 | 24.881933% | -0.165872 | -0.053027 | 0.013905 | 0.385877 | -0.089017 |
| XSP10Jan22P439.00 | PUT | 439.00 | $7.46 | $7.18 / 10 | $8.80 / 13 | 1 | 0 | 25.157427% | -0.151830 | -0.050042 | 0.013121 | 0.364138 | -0.081444 |
| XSP10Jan22P425.00 | PUT | 425.00 | $4.99 | $3.97 / 13 | $6.48 / 13 | 1 | 0 | 27.583011% | -0.031804 | -0.015212 | 0.003987 | 0.110632 | -0.016973 |
| XSP10Jan22C535.00 | CALL | 535.00 | | | $0.71 / 1 | 0 | 0 | 26.564987% | 0.000030 | -0.000027 | 0.000007 | 0.000196 | 0.000016 |
| XSP10Jan22P535.00 | PUT | 535.00 | | $76.35 / 13 | $79.06 / 13 | 0 | 0 | 13.471889% | -0.999970 | 0.000603 | 0.000007 | 0.000196 | -0.615570 |
| XSP10Jan22C530.00 | CALL | 530.00 | | | $1.18 / 150 | 0 | 0 | 28.033283% | 0.000080 | -0.000069 | 0.000018 | 0.000499 | 0.000042 |
| XSP10Jan22P530.00 | PUT | 530.00 | | $71.36 / 13 | $74.07 / 13 | 0 | 0 | 15.811199% | -0.999920 | 0.000556 | 0.000018 | 0.000499 | -0.609791 |
| XSP10Jan22C525.00 | CALL | 525.00 | | | $0.09 / 1,050 | 0 | 0 | 17.435212% | 0.000206 | -0.000166 | 0.000043 | 0.001206 | 0.000107 |
| XSP10Jan22P525.00 | PUT | 525.00 | | $66.36 / 13 | $68.91 / 13 | 0 | 0 | 17.263316% | -0.999794 | 0.000452 | 0.000043 | 0.001206 | -0.603973 |
| XSP10Jan22C520.00 | CALL | 520.00 | | | $0.11 / 50 | 0 | 0 | 16.824848% | 0.000504 | -0.000382 | 0.000100 | 0.002772 | 0.000262 |
| XSP10Jan22P520.00 | PUT | 520.00 | | $61.39 / 13 | $64.10 / 13 | 0 | 0 | 14.410858% | -0.999496 | 0.000231 | 0.000100 | 0.002772 | -0.598065 |
| XSP10Jan22C515.00 | CALL | 515.00 | | | $0.76 / 1 | 0 | 0 | 21.643527% | 0.001175 | -0.000833 | 0.000218 | 0.006046 | 0.000611 |
| XSP10Jan22P515.00 | PUT | 515.00 | | $56.37 / 13 | $58.98 / 13 | 0 | 0 | 14.211581% | -0.998825 | -0.000226 | 0.000218 | 0.006046 | -0.591963 |
| XSP10Jan22C510.00 | CALL | 510.00 | | | $0.79 / 1 | 0 | 0 | 20.421116% | 0.002608 | -0.001721 | 0.000450 | 0.012493 | 0.001355 |
| XSP10Jan22P510.00 | PUT | 510.00 | | $51.45 / 13 | $54.16 / 13 | 0 | 0 | 14.175391% | -0.997392 | -0.001120 | 0.000450 | 0.012493 | -0.585465 |
| XSP10Jan22C505.00 | CALL | 505.00 | | | $1.31 / 150 | 0 | 0 | 21.348384% | 0.005508 | -0.003364 | 0.000880 | 0.024416 | 0.002859 |
| XSP10Jan22P505.00 | PUT | 505.00 | $41.23 | $46.46 / 13 | $49.06 / 13 | 0 | 1 | 13.895509% | -0.994492 | -0.002769 | 0.000880 | 0.024416 | -0.578208 |
| XSP10Jan22C500.00 | CALL | 500.00 | | | $0.31 / 51 | 0 | 0 | 14.561309% | 0.011055 | -0.006208 | 0.001624 | 0.045059 | 0.005732 |
| XSP10Jan22P500.00 | PUT | 500.00 | | $41.55 / 13 | $44.15 / 13 | 0 | 0 | 13.485142% | -0.988945 | -0.005619 | 0.001624 | 0.045059 | -0.569582 |
| XSP10Jan22C495.00 | CALL | 495.00 | | $0.29 / 50 | $1.53 / 13 | 0 | 0 | 16.557019% | 0.021064 | -0.010800 | 0.002824 | 0.078377 | 0.010911 |
| XSP10Jan22P495.00 | PUT | 495.00 | | $36.57 / 13 | $39.41 / 13 | 0 | 0 | 13.389773% | -0.978936 | -0.010217 | 0.002824 | 0.078377 | -0.558650 |
| XSP10Jan22C490.00 | CALL | 490.00 | $1.09 | $0.52 / 150 | $1.51 / 1 | 0 | 1 | 15.386234% | 0.038079 | -0.017675 | 0.004622 | 0.128258 | 0.019701 |
| XSP10Jan22P490.00 | PUT | 490.00 | | $32.11 / 10 | $34.53 / 10 | 0 | 0 | 8.810067% | -0.961921 | -0.017098 | 0.004622 | 0.128258 | -0.544106 |
| XSP10Jan22C489.00 | CALL | 489.00 | | $0.58 / 150 | $1.85 / 150 | 0 | 0 | 15.791762% | 0.042595 | -0.019360 | 0.005062 | 0.140479 | 0.022032 |
| XSP10Jan22P489.00 | PUT | 489.00 | | $31.19 / 10 | $33.60 / 10 | 0 | 0 | 9.852157% | -0.957405 | -0.018784 | 0.005062 | 0.140479 | -0.540626 |
| XSP10Jan22C488.00 | CALL | 488.00 | | $0.66 / 150 | $1.77 / 1 | 0 | 0 | 15.450787% | 0.047544 | -0.021152 | 0.005530 | 0.153474 | 0.024585 |
| XSP10Jan22P488.00 | PUT | 488.00 | | $29.94 / 13 | $32.87 / 13 | 0 | 0 | 9.721513% | -0.952456 | -0.020577 | 0.005530 | 0.153474 | -0.536922 |
| XSP10Jan22P487.00 | PUT | 487.00 | | $29.09 / 13 | $32.05 / 13 | 0 | 0 | 10.915481% | -0.947045 | -0.022476 | 0.006026 | 0.167244 | -0.532981 |
| XSP10Jan22C486.00 | CALL | 486.00 | | $0.84 / 51 | $1.11 / 50 | 0 | 0 | 13.905719% | 0.058856 | -0.025054 | 0.006550 | 0.181783 | 0.030417 |
| XSP10Jan22P486.00 | PUT | 486.00 | | $28.19 / 13 | $31.16 / 13 | 0 | 0 | 11.297936% | -0.941144 | -0.024482 | 0.006550 | 0.181783 | -0.528788 |
| XSP10Jan22C485.00 | CALL | 485.00 | $1.71 | $0.95 / 560 | $1.23 / 50 | 0 | 1 | 13.982903% | 0.065275 | -0.027163 | 0.007101 | 0.197076 | 0.033724 |
| XSP10Jan22P485.00 | PUT | 485.00 | | $27.32 / 13 | $30.35 / 13 | 0 | 0 | 11.838870% | -0.934725 | -0.026592 | 0.007101 | 0.197076 | -0.524330 |
| XSP10Jan22C484.00 | CALL | 484.00 | | $1.07 / 476 | $1.37 / 476 | 0 | 0 | 14.071648% | 0.072240 | -0.029372 | 0.007679 | 0.213100 | 0.037311 |
| XSP10Jan22P484.00 | PUT | 484.00 | | $26.43 / 13 | $29.41 / 13 | 0 | 0 | 11.913124% | -0.927760 | -0.028802 | 0.007679 | 0.213100 | -0.519593 |
| XSP10Jan22C483.00 | CALL | 483.00 | | $1.21 / 50 | $2.63 / 150 | 0 | 0 | 15.778517% | 0.079776 | -0.031679 | 0.008282 | 0.229826 | 0.041190 |
| XSP10Jan22P483.00 | PUT | 483.00 | | $25.98 / 10 | $28.18 / 10 | 0 | 0 | 12.248000% | -0.920224 | -0.031110 | 0.008282 | 0.229826 | -0.514563 |
| XSP10Jan22C482.00 | CALL | 482.00 | | $1.37 / 50 | $1.70 / 102 | 0 | 0 | 14.316794% | 0.087909 | -0.034076 | 0.008908 | 0.247213 | 0.045375 |
| XSP10Jan22P482.00 | PUT | 482.00 | | $24.68 / 13 | $27.64 / 13 | 0 | 0 | 12.212992% | -0.912091 | -0.033509 | 0.008908 | 0.247213 | -0.509228 |
| XSP10Jan22C481.00 | CALL | 481.00 | | $1.54 / 150 | $1.89 / 50 | 0 | 0 | 14.446236% | 0.096664 | -0.036559 | 0.009557 | 0.265211 | 0.049877 |
| XSP10Jan22P481.00 | PUT | 481.00 | | $24.38 / 10 | $26.50 / 10 | 0 | 0 | 12.817013% | -0.903336 | -0.035992 | 0.009557 | 0.265211 | -0.503575 |
| XSP10Jan22C480.00 | CALL | 480.00 | | $1.75 / 50 | $2.11 / 50 | 0 | 0 | 14.629208% | 0.106064 | -0.039117 | 0.010225 | 0.283762 | 0.054708 |
| XSP10Jan22P480.00 | PUT | 480.00 | | $23.07 / 13 | $26.02 / 13 | 0 | 0 | 12.778542% | -0.893936 | -0.038552 | 0.010225 | 0.283762 | -0.497594 |
| XSP10Jan22C479.00 | CALL | 479.00 | $3.49 | $1.25 / 1 | $3.41 / 150 | 0 | 1 | 15.230811% | 0.116128 | -0.041743 | 0.010911 | 0.302798 | 0.059877 |
| XSP10Jan22P479.00 | PUT | 479.00 | | $22.30 / 13 | $25.25 / 13 | 0 | 0 | 13.073364% | -0.883872 | -0.041178 | 0.010911 | 0.302798 | -0.491273 |
| XSP10Jan22C478.00 | CALL | 478.00 | | $2.22 / 50 | $2.60 / 50 | 0 | 0 | 15.000641% | 0.126876 | -0.044425 | 0.011612 | 0.322239 | 0.065394 |
| XSP10Jan22P478.00 | PUT | 478.00 | | $22.15 / 10 | $24.12 / 10 | 0 | 0 | 13.646262% | -0.873124 | -0.043861 | 0.011612 | 0.322239 | -0.484606 |
| XSP10Jan22P477.00 | PUT | 477.00 | | $20.91 / 13 | $23.91 / 13 | 0 | 0 | 13.923455% | -0.861679 | -0.046589 | 0.012324 | 0.341998 | -0.477583 |
| XSP10Jan22C476.00 | CALL | 476.00 | | $2.78 / 50 | $3.20 / 289 | 0 | 0 | 15.439108% | 0.150477 | -0.049907 | 0.013043 | 0.361977 | 0.077498 |
| XSP10Jan22P476.00 | PUT | 476.00 | | $20.22 / 13 | $23.20 / 13 | 0 | 0 | 14.201534% | -0.849523 | -0.049346 | 0.013043 | 0.361977 | -0.470200 |
| XSP10Jan22C475.00 | CALL | 475.00 | | $3.10 / 272 | $3.52 / 272 | 0 | 0 | 15.664340% | 0.163353 | -0.052680 | 0.013768 | 0.382070 | 0.084095 |
| XSP10Jan22P475.00 | PUT | 475.00 | | $19.56 / 13 | $22.51 / 13 | 0 | 0 | 14.487236% | -0.836647 | -0.052120 | 0.013768 | 0.382070 | -0.462453 |
| XSP10Jan22C474.00 | CALL | 474.00 | $5.66 | $3.45 / 50 | $3.87 / 50 | 0 | 1 | 15.909007% | 0.176953 | -0.055453 | 0.014492 | 0.402163 | 0.091057 |
| XSP10Jan22P474.00 | PUT | 474.00 | | $18.92 / 13 | $21.85 / 13 | 0 | 0 | 14.779050% | -0.823047 | -0.054894 | 0.014492 | 0.402163 | -0.454340 |
| XSP10Jan22C473.00 | CALL | 473.00 | | $3.81 / 50 | $4.26 / 50 | 0 | 0 | 16.168316% | 0.191278 | -0.058209 | 0.015211 | 0.422134 | 0.098385 |
| XSP10Jan22P473.00 | PUT | 473.00 | | $18.30 / 13 | $21.21 / 13 | 0 | 0 | 15.064769% | -0.808722 | -0.057652 | 0.015211 | 0.422134 | -0.445862 |
| XSP10Jan22C472.00 | CALL | 472.00 | | $4.21 / 50 | $5.67 / 150 | 0 | 0 | 17.382898% | 0.206325 | -0.060932 | 0.015922 | 0.441855 | 0.106077 |
| XSP10Jan22P472.00 | PUT | 472.00 | | $17.71 / 13 | $20.59 / 13 | 0 | 0 | 15.359178% | -0.793675 | -0.060376 | 0.015922 | 0.441855 | -0.437020 |
| XSP10Jan22C471.00 | CALL | 471.00 | | $4.62 / 60 | $5.08 / 50 | 0 | 0 | 16.694814% | 0.222086 | -0.063602 | 0.016619 | 0.461194 | 0.114126 |
| XSP10Jan22P471.00 | PUT | 471.00 | | $17.15 / 13 | $20.00 / 13 | 0 | 0 | 15.665514% | -0.777914 | -0.063047 | 0.016619 | 0.461194 | -0.427820 |
| XSP10Jan22C470.00 | CALL | 470.00 | $7.84 | $5.06 / 50 | $5.54 / 237 | 0 | 1 | 16.984599% | 0.238548 | -0.066201 | 0.017297 | 0.480012 | 0.122526 |
| XSP10Jan22P470.00 | PUT | 470.00 | | $17.24 / 10 | $18.81 / 10 | 0 | 0 | 15.978756% | -0.761452 | -0.065648 | 0.017297 | 0.480012 | -0.418270 |
| XSP10Jan22C469.00 | CALL | 469.00 | | $5.44 / 10 | $6.20 / 10 | 0 | 0 | 17.362302% | 0.255693 | -0.068710 | 0.017951 | 0.498172 | 0.131266 |
| XSP10Jan22P469.00 | PUT | 469.00 | | $16.05 / 13 | $18.73 / 13 | 0 | 0 | 16.104679% | -0.744307 | -0.068157 | 0.017951 | 0.498172 | -0.408379 |
| XSP10Jan22C468.00 | CALL | 468.00 | | $6.00 / 50 | $7.45 / 150 | 0 | 0 | 18.374607% | 0.273500 | -0.071109 | 0.018577 | 0.515532 | 0.140334 |
| XSP10Jan22P468.00 | PUT | 468.00 | | $15.58 / 13 | $18.35 / 13 | 0 | 0 | 16.568691% | -0.726500 | -0.070558 | 0.018577 | 0.515532 | -0.398160 |
| XSP10Jan22C467.00 | CALL | 467.00 | | $6.49 / 50 | $7.95 / 13 | 0 | 0 | 18.634478% | 0.291940 | -0.073379 | 0.019168 | 0.531954 | 0.149714 |
| XSP10Jan22P467.00 | PUT | 467.00 | | $15.76 / 10 | $17.20 / 10 | 0 | 0 | 16.891342% | -0.708060 | -0.072829 | 0.019168 | 0.531954 | -0.387630 |
| XSP10Jan22C466.00 | CALL | 466.00 | | $6.92 / 10 | $7.75 / 10 | 0 | 0 | 18.226207% | 0.310980 | -0.075501 | 0.019721 | 0.547300 | 0.159388 |
| XSP10Jan22P466.00 | PUT | 466.00 | | $14.60 / 13 | $17.21 / 13 | 0 | 0 | 17.027240% | -0.689020 | -0.074952 | 0.019721 | 0.547300 | -0.376804 |
| XSP10Jan22C465.00 | CALL | 465.00 | | $7.45 / 10 | $8.30 / 10 | 0 | 0 | 18.514931% | 0.330582 | -0.077458 | 0.020231 | 0.561439 | 0.169337 |
| XSP10Jan22C464.00 | CALL | 464.00 | $11.34 | $7.99 / 10 | $9.54 / 13 | 0 | 9 | 19.358035% | 0.350704 | -0.079231 | 0.020692 | 0.574244 | 0.179536 |
| XSP10Jan22C463.00 | CALL | 463.00 | | $8.55 / 10 | $9.45 / 10 | 0 | 0 | 19.085500% | 0.371299 | -0.080804 | 0.021101 | 0.585597 | 0.189960 |
| XSP10Jan22P463.00 | PUT | 463.00 | | $13.34 / 13 | $15.98 / 13 | 0 | 0 | 18.069804% | -0.628701 | -0.080259 | 0.021101 | 0.585597 | -0.342781 |
| XSP10Jan22C462.00 | CALL | 462.00 | $12.32 | $9.14 / 10 | $10.05 / 10 | 0 | 1 | 19.388143% | 0.392315 | -0.082163 | 0.021454 | 0.595389 | 0.200582 |
| XSP10Jan22P462.00 | PUT | 462.00 | $12.68 | $12.93 / 13 | $15.55 / 13 | 0 | 1 | 18.354102% | -0.607685 | -0.081619 | 0.021454 | 0.595389 | -0.331008 |
| XSP10Jan22C461.00 | CALL | 461.00 | | $9.73 / 10 | $10.66 / 10 | 0 | 0 | 19.674714% | 0.413696 | -0.083294 | 0.021747 | 0.603525 | 0.211372 |
| XSP10Jan22P460.00 | PUT | 460.00 | $12.99 | $13.12 / 119 | $13.68 / 119 | 0 | 1 | 18.847408% | -0.564616 | -0.083644 | 0.021978 | 0.609919 | -0.306990 |
| XSP10Jan22C459.00 | CALL | 459.00 | | $10.94 / 10 | $11.92 / 10 | 0 | 0 | 20.236486% | 0.457315 | -0.084828 | 0.022143 | 0.614503 | 0.233328 |
| XSP10Jan22P459.00 | PUT | 459.00 | | $11.74 / 13 | $14.26 / 13 | 0 | 0 | 19.091108% | -0.542685 | -0.084287 | 0.022143 | 0.614503 | -0.294810 |
| XSP10Jan22C458.00 | CALL | 458.00 | | $11.56 / 10 | $12.57 / 10 | 0 | 0 | 20.513563% | 0.479426 | -0.085213 | 0.022241 | 0.617222 | 0.244427 |
| XSP10Jan22P458.00 | PUT | 458.00 | $12.35 | $11.44 / 13 | $13.99 / 13 | 0 | 1 | 19.498496% | -0.520574 | -0.084674 | 0.022241 | 0.617222 | -0.282561 |
| XSP10Jan22C457.00 | CALL | 457.00 | | $12.21 / 10 | $13.23 / 10 | 0 | 0 | 20.803628% | 0.501648 | -0.085337 | 0.022270 | 0.618039 | 0.255558 |
| XSP10Jan22P457.00 | PUT | 457.00 | | $11.10 / 13 | $13.64 / 13 | 0 | 0 | 19.788277% | -0.498352 | -0.084799 | 0.022270 | 0.618039 | -0.270279 |
| XSP10Jan22C456.00 | CALL | 456.00 | | $13.01 / 119 | $13.56 / 119 | 0 | 0 | 20.926428% | 0.523914 | -0.085197 | 0.022231 | 0.616933 | 0.266688 |
| XSP10Jan22P456.00 | PUT | 456.00 | | $10.70 / 13 | $13.20 / 13 | 0 | 0 | 19.933859% | -0.476086 | -0.084659 | 0.022231 | 0.616933 | -0.257999 |
| XSP10Jan22C455.00 | CALL | 455.00 | | $12.71 / 13 | $15.16 / 13 | 0 | 0 | 21.168652% | 0.546154 | -0.084791 | 0.022121 | 0.613903 | 0.277778 |
| XSP10Jan22P455.00 | PUT | 455.00 | | $11.37 / 24 | $12.28 / 10 | 0 | 0 | 20.539217% | -0.453846 | -0.084255 | 0.022121 | 0.613903 | -0.245758 |
| XSP10Jan22C454.00 | CALL | 454.00 | | $13.39 / 13 | $15.85 / 13 | 0 | 0 | 21.449304% | 0.568299 | -0.084122 | 0.021943 | 0.608964 | 0.288792 |
| XSP10Jan22P454.00 | PUT | 454.00 | | $10.05 / 13 | $12.55 / 13 | 0 | 0 | 20.475535% | -0.431701 | -0.083587 | 0.021943 | 0.608964 | -0.233593 |
| XSP10Jan22C453.00 | CALL | 453.00 | | $14.07 / 13 | $16.54 / 13 | 0 | 0 | 21.712150% | 0.590279 | -0.083195 | 0.021698 | 0.602150 | 0.299694 |
| XSP10Jan22P453.00 | PUT | 453.00 | | $10.57 / 10 | $11.60 / 10 | 0 | 0 | 20.898002% | -0.409721 | -0.082662 | 0.021698 | 0.602150 | -0.221541 |
| XSP10Jan22C452.00 | CALL | 452.00 | | $14.76 / 13 | $17.25 / 13 | 0 | 0 | 21.982189% | 0.612027 | -0.082017 | 0.021387 | 0.593513 | 0.310448 |
| XSP10Jan22P452.00 | PUT | 452.00 | | $10.27 / 10 | $11.29 / 10 | 0 | 0 | 21.155799% | -0.387973 | -0.081485 | 0.021387 | 0.593513 | -0.209635 |
| XSP10Jan22C451.00 | CALL | 451.00 | | $15.46 / 13 | $17.96 / 13 | 0 | 0 | 22.243522% | 0.633476 | -0.080598 | 0.021012 | 0.583121 | 0.321021 |
| XSP10Jan22P451.00 | PUT | 451.00 | | $10.00 / 10 | $10.99 / 10 | 0 | 0 | 21.428971% | -0.366524 | -0.080066 | 0.021012 | 0.583121 | -0.197913 |
| XSP10Jan22C450.00 | CALL | 450.00 | | $16.95 / 10 | $18.12 / 10 | 0 | 0 | 22.687640% | 0.654562 | -0.078948 | 0.020578 | 0.571058 | 0.331378 |
| XSP10Jan22P450.00 | PUT | 450.00 | | $9.72 / 10 | $10.70 / 10 | 0 | 0 | 21.685039% | -0.345438 | -0.078418 | 0.020578 | 0.571058 | -0.186405 |
| XSP10Jan22C449.00 | CALL | 449.00 | | $17.66 / 10 | $18.86 / 10 | 0 | 0 | 22.955516% | 0.675224 | -0.077081 | 0.020086 | 0.557425 | 0.341487 |
| XSP10Jan22P449.00 | PUT | 449.00 | | $9.46 / 10 | $11.18 / 13 | 0 | 0 | 22.591012% | -0.324776 | -0.076553 | 0.020086 | 0.557425 | -0.175145 |
| XSP10Jan22C448.00 | CALL | 448.00 | | $18.38 / 10 | $19.60 / 10 | 0 | 0 | 23.211852% | 0.695404 | -0.075014 | 0.019542 | 0.542334 | 0.351320 |
| XSP10Jan22P448.00 | PUT | 448.00 | | $9.33 / 27 | $10.17 / 10 | 0 | 0 | 22.338448% | -0.304596 | -0.074487 | 0.019542 | 0.542334 | -0.164161 |
| XSP10Jan22C447.00 | CALL | 447.00 | | $18.35 / 13 | $20.90 / 13 | 0 | 0 | 23.293522% | 0.715051 | -0.072763 | 0.018951 | 0.525912 | 0.360849 |
| XSP10Jan22P447.00 | PUT | 447.00 | | $8.95 / 10 | $10.66 / 13 | 0 | 0 | 23.127212% | -0.284949 | -0.072237 | 0.018951 | 0.525912 | -0.153482 |
| XSP10Jan22C446.00 | CALL | 446.00 | | $19.12 / 13 | $21.63 / 13 | 0 | 0 | 23.554813% | 0.734113 | -0.070348 | 0.018316 | 0.508294 | 0.370048 |
| XSP10Jan22P446.00 | PUT | 446.00 | | $8.70 / 10 | $10.32 / 13 | 0 | 0 | 23.309900% | -0.265887 | -0.069822 | 0.018316 | 0.508294 | -0.143132 |
| XSP10Jan22C445.00 | CALL | 445.00 | | $19.84 / 13 | $22.41 / 13 | 0 | 0 | 23.802121% | 0.752547 | -0.067787 | 0.017643 | 0.489624 | 0.378895 |
| XSP10Jan22P445.00 | PUT | 445.00 | | $8.58 / 170 | $9.08 / 170 | 0 | 0 | 22.809908% | -0.247453 | -0.067263 | 0.017643 | 0.489624 | -0.133135 |
| XSP10Jan22C444.00 | CALL | 444.00 | | $20.59 / 13 | $23.18 / 13 | 0 | 0 | 24.053022% | 0.770315 | -0.065101 | 0.016938 | 0.470053 | 0.387370 |
| XSP10Jan22P444.00 | PUT | 444.00 | | $8.34 / 170 | $8.84 / 170 | 0 | 0 | 23.051974% | -0.229685 | -0.064578 | 0.016938 | 0.470053 | -0.123509 |
| XSP10Jan22C443.00 | CALL | 443.00 | | $21.44 / 13 | $24.00 / 13 | 0 | 0 | 24.422531% | 0.787382 | -0.062313 | 0.016206 | 0.449736 | 0.395456 |
| XSP10Jan22P443.00 | PUT | 443.00 | | $8.01 / 10 | $8.88 / 10 | 0 | 0 | 23.447510% | -0.212618 | -0.061791 | 0.016206 | 0.449736 | -0.114272 |
| XSP10Jan22C442.00 | CALL | 442.00 | | $22.13 / 13 | $24.74 / 13 | 0 | 0 | 24.569323% | 0.803720 | -0.059443 | 0.015452 | 0.428830 | 0.403140 |
| XSP10Jan22P442.00 | PUT | 442.00 | | $7.90 / 187 | $8.39 / 187 | 0 | 0 | 23.555162% | -0.196280 | -0.058922 | 0.015452 | 0.428830 | -0.105437 |
| XSP10Jan22C441.00 | CALL | 441.00 | | $23.64 / 10 | $25.00 / 10 | 0 | 0 | 25.005393% | 0.819308 | -0.056513 | 0.014684 | 0.407492 | 0.410410 |
| XSP10Jan22P441.00 | PUT | 441.00 | | $7.58 / 10 | $9.25 / 13 | 0 | 0 | 24.676064% | -0.180692 | -0.055994 | 0.014684 | 0.407492 | -0.097017 |
| XSP10Jan22C440.00 | CALL | 440.00 | | $23.69 / 13 | $26.32 / 13 | 0 | 0 | 25.069713% | 0.834128 | -0.053545 | 0.013905 | 0.385877 | 0.417259 |
| XSP10Jan22C439.00 | CALL | 439.00 | | $24.56 / 13 | $27.17 / 13 | 0 | 0 | 25.439223% | 0.848170 | -0.050559 | 0.013121 | 0.364138 | 0.423682 |
| XSP10Jan22C438.00 | CALL | 438.00 | | $25.36 / 13 | $27.97 / 13 | 0 | 0 | 25.688151% | 0.861428 | -0.047575 | 0.012339 | 0.342420 | 0.429676 |
| XSP10Jan22P438.00 | PUT | 438.00 | | $6.98 / 10 | $7.78 / 10 | 0 | 0 | 24.637009% | -0.138572 | -0.047060 | 0.012339 | 0.342420 | -0.074299 |
| XSP10Jan22C437.00 | CALL | 437.00 | | $26.16 / 13 | $28.78 / 13 | 0 | 0 | 25.934995% | 0.873902 | -0.044614 | 0.011562 | 0.320862 | 0.435242 |
| XSP10Jan22P437.00 | PUT | 437.00 | | $6.79 / 10 | $7.58 / 10 | 0 | 0 | 24.871104% | -0.126098 | -0.044099 | 0.011562 | 0.320862 | -0.067582 |
| XSP10Jan22C436.00 | CALL | 436.00 | | $27.58 / 10 | $29.05 / 10 | 0 | 0 | 26.246663% | 0.885597 | -0.041691 | 0.010796 | 0.299593 | 0.440385 |
| XSP10Jan22P436.00 | PUT | 436.00 | $5.20 | $5.71 / 13 | $8.19 / 13 | 0 | 1 | 25.014772% | -0.114403 | -0.041178 | 0.010796 | 0.299593 | -0.061289 |
| XSP10Jan22C435.00 | CALL | 435.00 | | $28.38 / 10 | $29.87 / 10 | 0 | 0 | 26.481684% | 0.896522 | -0.038825 | 0.010044 | 0.278735 | 0.445110 |
| XSP10Jan22P435.00 | PUT | 435.00 | | $6.42 / 10 | $7.20 / 10 | 0 | 0 | 25.330715% | -0.103478 | -0.038312 | 0.010044 | 0.278735 | -0.055413 |
| XSP10Jan22C434.00 | CALL | 434.00 | | $28.59 / 13 | $31.24 / 13 | 0 | 0 | 26.667267% | 0.906692 | -0.036029 | 0.009311 | 0.258396 | 0.449425 |
| XSP10Jan22P434.00 | PUT | 434.00 | | $6.34 / 238 | $6.79 / 238 | 0 | 0 | 25.433024% | -0.093308 | -0.035518 | 0.009311 | 0.258396 | -0.049948 |
| XSP10Jan22C433.00 | CALL | 433.00 | | $29.42 / 13 | $32.07 / 13 | 0 | 0 | 26.917597% | 0.916125 | -0.033318 | 0.008600 | 0.238672 | 0.453341 |
| XSP10Jan22P433.00 | PUT | 433.00 | | $5.21 / 13 | $7.69 / 13 | 0 | 0 | 25.779137% | -0.083875 | -0.032808 | 0.008600 | 0.238672 | -0.044881 |
| XSP10Jan22C432.00 | CALL | 432.00 | | $30.24 / 13 | $32.91 / 13 | 0 | 0 | 27.160689% | 0.924842 | -0.030704 | 0.007915 | 0.219651 | 0.456869 |
| XSP10Jan22P432.00 | PUT | 432.00 | | $5.01 / 13 | $7.54 / 13 | 0 | 0 | 25.997170% | -0.075158 | -0.030195 | 0.007915 | 0.219651 | -0.040202 |
| XSP10Jan22C431.00 | CALL | 431.00 | | $30.98 / 13 | $33.69 / 13 | 0 | 0 | 27.250997% | 0.932869 | -0.028195 | 0.007257 | 0.201402 | 0.460025 |
| XSP10Jan22P431.00 | PUT | 431.00 | | $4.85 / 13 | $7.38 / 13 | 0 | 0 | 26.230541% | -0.067131 | -0.027687 | 0.007257 | 0.201402 | -0.035896 |
| XSP10Jan22C430.00 | CALL | 430.00 | | $31.91 / 13 | $34.59 / 13 | 0 | 0 | 27.646380% | 0.940232 | -0.025800 | 0.006630 | 0.183987 | 0.462823 |
| XSP10Jan22P430.00 | PUT | 430.00 | $4.53 | $4.69 / 13 | $7.22 / 13 | 0 | 4 | 26.455953% | -0.059768 | -0.025294 | 0.006630 | 0.183987 | -0.031947 |
| XSP10Jan22C429.00 | CALL | 429.00 | | $32.66 / 13 | $35.39 / 13 | 0 | 0 | 27.741641% | 0.946962 | -0.023527 | 0.006034 | 0.167452 | 0.465279 |
| XSP10Jan22P429.00 | PUT | 429.00 | | $4.54 / 13 | $7.06 / 13 | 0 | 0 | 26.681262% | -0.053038 | -0.023022 | 0.006034 | 0.167452 | -0.028341 |
| XSP10Jan22C428.00 | CALL | 428.00 | | $33.60 / 13 | $36.30 / 13 | 0 | 0 | 28.141834% | 0.953090 | -0.021379 | 0.005471 | 0.151832 | 0.467411 |
| XSP10Jan22P428.00 | PUT | 428.00 | | $4.39 / 13 | $6.91 / 13 | 0 | 0 | 26.906270% | -0.046910 | -0.020875 | 0.005471 | 0.151832 | -0.025058 |
| XSP10Jan22C427.00 | CALL | 427.00 | | $34.35 / 13 | $37.10 / 13 | 0 | 0 | 28.215516% | 0.958649 | -0.019360 | 0.004942 | 0.137149 | 0.469237 |
| XSP10Jan22P427.00 | PUT | 427.00 | | $4.25 / 13 | $6.76 / 13 | 0 | 0 | 27.135432% | -0.041351 | -0.018857 | 0.004942 | 0.137149 | -0.022082 |
| XSP10Jan22C426.00 | CALL | 426.00 | | $35.31 / 13 | $38.02 / 13 | 0 | 0 | 28.633545% | 0.963673 | -0.017471 | 0.004447 | 0.123416 | 0.470775 |
| XSP10Jan22P426.00 | PUT | 426.00 | | $5.11 / 306 | $5.53 / 306 | 0 | 0 | 27.263925% | -0.036327 | -0.016969 | 0.004447 | 0.123416 | -0.019393 |
| XSP10Jan22C425.00 | CALL | 425.00 | | $36.70 / 10 | $38.39 / 10 | 0 | 0 | 28.919184% | 0.968196 | -0.015712 | 0.003987 | 0.110632 | 0.472044 |
| XSP10Jan22C424.00 | CALL | 424.00 | | $36.93 / 13 | $39.69 / 13 | 0 | 0 | 28.934994% | 0.972252 | -0.014083 | 0.003560 | 0.098791 | 0.473062 |
| XSP10Jan22P424.00 | PUT | 424.00 | | $3.84 / 13 | $6.35 / 13 | 0 | 0 | 27.814855% | -0.027748 | -0.013584 | 0.003560 | 0.098791 | -0.014804 |
| XSP10Jan22C423.00 | CALL | 423.00 | | $37.90 / 13 | $40.63 / 13 | 0 | 0 | 29.368603% | 0.975876 | -0.012581 | 0.003166 | 0.087875 | 0.473848 |
| XSP10Jan22P423.00 | PUT | 423.00 | | $3.70 / 150 | $5.12 / 50 | 0 | 0 | 26.725384% | -0.024124 | -0.012083 | 0.003166 | 0.087875 | -0.012867 |
| XSP10Jan22C422.00 | CALL | 422.00 | | $38.66 / 13 | $41.44 / 13 | 0 | 0 | 29.407650% | 0.979100 | -0.011203 | 0.002806 | 0.077859 | 0.474421 |
| XSP10Jan22P422.00 | PUT | 422.00 | | $4.61 / 50 | $4.99 / 50 | 0 | 0 | 28.170509% | -0.020900 | -0.010706 | 0.002806 | 0.077859 | -0.011144 |
| XSP10Jan22C421.00 | CALL | 421.00 | | $40.15 / 10 | $41.91 / 10 | 0 | 0 | 29.888014% | 0.981959 | -0.009945 | 0.002476 | 0.068714 | 0.474797 |
| XSP10Jan22P421.00 | PUT | 421.00 | | $3.76 / 1 | $5.94 / 150 | 0 | 0 | 28.806240% | -0.018041 | -0.009449 | 0.002476 | 0.068714 | -0.009618 |
| XSP10Jan22C420.00 | CALL | 420.00 | | $40.42 / 13 | $43.21 / 13 | 0 | 0 | 29.906992% | 0.984483 | -0.008801 | 0.002177 | 0.060403 | 0.474994 |
| XSP10Jan22P420.00 | PUT | 420.00 | | $3.66 / 1 | $4.75 / 50 | 0 | 0 | 27.734828% | -0.015517 | -0.008306 | 0.002177 | 0.060403 | -0.008270 |
| XSP10Jan22C415.00 | CALL | 415.00 | | $44.85 / 13 | $47.67 / 13 | 0 | 0 | 31.094966% | 0.993091 | -0.004593 | 0.001075 | 0.029842 | 0.473833 |
| XSP10Jan22C410.00 | CALL | 410.00 | | $49.37 / 13 | $52.24 / 13 | 0 | 0 | 32.364459% | 0.997206 | -0.002312 | 0.000479 | 0.013295 | 0.470272 |
| XSP10Jan22P410.00 | PUT | 410.00 | | $3.39 / 425 | $3.72 / 50 | 0 | 0 | 30.862604% | -0.002794 | -0.001829 | 0.000479 | 0.013295 | -0.001486 |
| XSP10Jan22C405.00 | CALL | 405.00 | | $53.95 / 13 | $56.81 / 13 | 0 | 0 | 33.560930% | 0.998978 | -0.001209 | 0.000192 | 0.005321 | 0.465461 |
| XSP10Jan22C400.00 | CALL | 400.00 | | $58.72 / 13 | $61.54 / 13 | 0 | 0 | 35.150467% | 0.999664 | -0.000733 | 0.000069 | 0.001906 | 0.460073 |