XSP.IN Option Chain
End of day data from January 12, 2022 for XSP.IN options expired on January 12, 2022.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
XSP12Jan22P472.00 | PUT | 472.00 | $0.17 | | $0.06 / 5 | 341 | 222 | 2.699386% | -0.423274 | -0.660758 | 0.115919 | 0.096864 | -0.005510 |
XSP12Jan22P473.00 | PUT | 473.00 | $0.26 | $0.20 / 102 | $0.27 / 102 | 200 | 22 | 0.978757% | -0.540869 | -0.669581 | 0.117490 | 0.098176 | -0.007046 |
XSP12Jan22C475.00 | CALL | 475.00 | $0.01 | | $0.01 / 1 | 160 | 18 | 4.755039% | 0.244141 | -0.530195 | 0.092895 | 0.077624 | 0.003148 |
XSP12Jan22C473.00 | CALL | 473.00 | $0.05 | $0.02 / 10 | $4.80 / 1 | 92 | 19 | 26.186727% | 0.459131 | -0.670747 | 0.117490 | 0.098176 | 0.005913 |
XSP12Jan22C474.00 | CALL | 474.00 | $2.00 | | $4.00 / 135 | 82 | 12 | 47.025732% | 0.345262 | -0.622814 | 0.109111 | 0.091174 | 0.004450 |
XSP12Jan22P471.00 | PUT | 471.00 | $0.13 | | $2.20 / 1 | 78 | 54 | 29.923912% | -0.311961 | -0.597083 | 0.104734 | 0.087517 | -0.004058 |
XSP12Jan22P470.00 | PUT | 470.00 | $0.05 | | $2.00 / 3 | 60 | 37 | 31.965690% | -0.215434 | -0.493792 | 0.086607 | 0.072370 | -0.002801 |
XSP12Jan22C472.00 | CALL | 472.00 | $0.65 | $0.51 / 1 | $5.31 / 1 | 55 | 12 | 26.125781% | 0.576726 | -0.661922 | 0.115919 | 0.096864 | 0.007422 |
XSP12Jan22P469.00 | PUT | 469.00 | $0.02 | | $4.80 / 1 | 49 | 108 | 65.689453% | -0.138796 | -0.373534 | 0.065510 | 0.054741 | -0.001804 |
XSP12Jan22P474.00 | PUT | 474.00 | $1.95 | $0.50 / 1 | $3.50 / 2 | 41 | 18 | 12.143241% | -0.654738 | -0.621645 | 0.109111 | 0.091174 | -0.008537 |
XSP12Jan22P460.00 | PUT | 460.00 | $0.01 | | $4.80 / 1 | 39 | 58 | 101.257109% | -0.000073 | -0.000499 | 0.000087 | 0.000073 | -0.000001 |
XSP12Jan22C469.00 | CALL | 469.00 | $3.42 | $2.00 / 2 | $6.80 / 1 | 37 | 14 | 21.308318% | 0.861204 | -0.374690 | 0.065510 | 0.054741 | 0.011045 |
XSP12Jan22C468.00 | CALL | 468.00 | $4.38 | $2.67 / 1 | $7.47 / 1 | 37 | 18 | 19.548450% | 0.916885 | -0.259468 | 0.045300 | 0.037853 | 0.011742 |
XSP12Jan22C471.00 | CALL | 471.00 | $3.85 | $0.34 / 87 | $5.14 / 1 | 36 | 57 | 18.289750% | 0.688039 | -0.598244 | 0.104734 | 0.087517 | 0.008846 |
XSP12Jan22C477.00 | CALL | 477.00 | $0.01 | | $4.80 / 1 | 35 | 13 | 68.151855% | 0.100100 | -0.296722 | 0.051996 | 0.043448 | 0.001292 |
XSP12Jan22C470.00 | CALL | 470.00 | $2.24 | $0.67 / 1 | $5.47 / 1 | 30 | 32 | 13.825479% | 0.784566 | -0.494950 | 0.086607 | 0.072370 | 0.010076 |
XSP12Jan22C476.00 | CALL | 476.00 | $0.01 | | $2.00 / 135 | 26 | 7 | 34.532544% | 0.161742 | -0.414020 | 0.072546 | 0.060620 | 0.002087 |
XSP12Jan22P462.00 | PUT | 462.00 | $0.02 | | $4.80 / 1 | 23 | 29 | 93.813519% | -0.000711 | -0.004156 | 0.000729 | 0.000609 | -0.000009 |
XSP12Jan22C480.00 | CALL | 480.00 | $0.03 | | $0.01 / 1 | 20 | 27 | 12.575601% | 0.015453 | -0.065630 | 0.011502 | 0.009611 | 0.000200 |
XSP12Jan22P475.00 | PUT | 475.00 | $3.12 | | $4.80 / 1 | 20 | 16 | 35.320714% | -0.755859 | -0.529024 | 0.092895 | 0.077624 | -0.009866 |
XSP12Jan22P468.00 | PUT | 468.00 | $0.09 | | $0.14 / 135 | 20 | 13 | 13.950695% | -0.083115 | -0.258314 | 0.045300 | 0.037853 | -0.001080 |
XSP12Jan22P467.00 | PUT | 467.00 | $0.01 | | $0.01 / 1 | 19 | 20 | 10.114659% | -0.046116 | -0.163212 | 0.028621 | 0.023916 | -0.000599 |
XSP12Jan22P465.00 | PUT | 465.00 | $0.01 | | $4.80 / 1 | 18 | 50 | 82.239584% | -0.011177 | -0.049581 | 0.008694 | 0.007265 | -0.000145 |
XSP12Jan22P466.00 | PUT | 466.00 | $0.01 | | $1.50 / 136 | 15 | 94 | 40.482732% | -0.023645 | -0.094165 | 0.016512 | 0.013798 | -0.000307 |
XSP12Jan22P476.00 | PUT | 476.00 | $4.22 | $0.53 / 1 | $5.33 / 1 | 10 | 10 | 10.281037% | -0.838258 | -0.412847 | 0.072546 | 0.060620 | -0.010955 |
XSP12Jan22C478.00 | CALL | 478.00 | $0.01 | | $1.00 / 135 | 9 | 58 | 29.551180% | 0.057740 | -0.195278 | 0.034221 | 0.028595 | 0.000745 |
XSP12Jan22P447.00 | PUT | 447.00 | $0.01 | | $4.80 / 1 | 9 | 13 | 146.440643% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C467.00 | CALL | 467.00 | $4.96 | $3.67 / 1 | $8.47 / 1 | 8 | 6 | 22.237155% | 0.953884 | -0.164364 | 0.028621 | 0.023916 | 0.012196 |
XSP12Jan22C465.00 | CALL | 465.00 | $8.93 | $5.00 / 1 | $12.80 / 1 | 8 | 10 | 40.463344% | 0.988823 | -0.050727 | 0.008694 | 0.007265 | 0.012595 |
XSP12Jan22P461.00 | PUT | 461.00 | $0.02 | | $4.80 / 1 | 7 | 109 | 97.557150% | -0.000239 | -0.001509 | 0.000265 | 0.000221 | -0.000003 |
XSP12Jan22P463.00 | PUT | 463.00 | $0.08 | | $4.80 / 1 | 6 | 39 | 90.016729% | -0.001942 | -0.010423 | 0.001828 | 0.001527 | -0.000025 |
XSP12Jan22C410.00 | CALL | 410.00 | $63.47 | $57.40 / 1 | $75.20 / 1 | 6 | 6 | 242.089726% | 1.000000 | -0.001011 | 0.000001 | 0.000000 | 0.011233 |
XSP12Jan22P464.00 | PUT | 464.00 | $0.04 | | $4.80 / 1 | 4 | 74 | 86.161088% | -0.004861 | -0.023810 | 0.004175 | 0.003489 | -0.000063 |
XSP12Jan22C504.00 | CALL | 504.00 | $0.01 | | $4.80 / 1 | 3 | 3 | 154.641783% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C483.00 | CALL | 483.00 | $0.20 | | $4.80 / 1 | 3 | 48 | 90.735935% | 0.001222 | -0.006836 | 0.001198 | 0.001001 | 0.000016 |
XSP12Jan22C479.00 | CALL | 479.00 | $0.01 | | $4.80 / 1 | 3 | 5 | 76.070058% | 0.030988 | -0.118076 | 0.020693 | 0.017291 | 0.000400 |
XSP12Jan22P459.00 | PUT | 459.00 | $0.01 | | $4.80 / 1 | 3 | 9 | 104.910132% | -0.000021 | -0.000150 | 0.000026 | 0.000022 | 0.000000 |
XSP12Jan22P455.00 | PUT | 455.00 | $0.03 | | $3.00 / 135 | 3 | 14 | 95.737924% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P448.00 | PUT | 448.00 | $0.01 | | $4.80 / 1 | 3 | 5 | 143.099735% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P457.00 | PUT | 457.00 | $0.02 | | $4.80 / 1 | 2 | 16 | 112.104252% | -0.000001 | -0.000010 | 0.000002 | 0.000001 | 0.000000 |
XSP12Jan22C482.00 | CALL | 482.00 | $0.21 | | $4.80 / 1 | 1 | 4 | 87.190244% | 0.003071 | -0.015784 | 0.002766 | 0.002312 | 0.000040 |
XSP12Jan22P477.00 | PUT | 477.00 | $4.30 | $1.53 / 1 | $6.33 / 1 | 1 | 49 | 12.477303% | -0.899900 | -0.295546 | 0.051996 | 0.043448 | -0.011777 |
XSP12Jan22C466.00 | CALL | 466.00 | $7.68 | $4.67 / 1 | $9.47 / 1 | 1 | 4 | 24.847729% | 0.976355 | -0.095314 | 0.016512 | 0.013798 | 0.012460 |
XSP12Jan22C461.00 | CALL | 461.00 | $12.00 | $6.40 / 3 | $16.40 / 1 | 1 | 15 | 19.660028% | 0.999761 | -0.002646 | 0.000265 | 0.000221 | 0.012627 |
XSP12Jan22P456.00 | PUT | 456.00 | $0.01 | | $4.80 / 1 | 1 | 20 | 115.650407% | -0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P451.00 | PUT | 451.00 | $0.01 | | $4.80 / 1 | 1 | 118 | 132.970976% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C448.00 | CALL | 448.00 | $25.00 | $19.60 / 2 | $29.40 / 1 | 1 | 1 | 54.998362% | 1.000000 | -0.001105 | 0.000001 | 0.000000 | 0.012274 |
XSP12Jan22C436.00 | CALL | 436.00 | $36.24 | $31.60 / 1 | $41.60 / 1 | 1 | 1 | 58.464406% | 1.000000 | -0.001075 | 0.000001 | 0.000000 | 0.011945 |
XSP12Jan22C425.00 | CALL | 425.00 | $47.21 | $42.40 / 1 | $52.40 / 1 | 1 | 1 | 98.377627% | 1.000000 | -0.001048 | 0.000001 | 0.000000 | 0.011644 |
XSP12Jan22C570.00 | CALL | 570.00 | | | $4.80 / 1 | 0 | 0 | 303.161715% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P570.00 | PUT | 570.00 | | $92.60 / 1 | $102.60 / 1 | 0 | 0 | 165.213882% | -1.000000 | 0.001405 | 0.000001 | 0.000000 | -0.015616 |
XSP12Jan22C560.00 | CALL | 560.00 | | | $4.80 / 1 | 0 | 0 | 283.494908% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P560.00 | PUT | 560.00 | | $82.60 / 1 | $92.40 / 1 | 0 | 0 | 141.211170% | -1.000000 | 0.001381 | 0.000001 | 0.000000 | -0.015342 |
XSP12Jan22C550.00 | CALL | 550.00 | | | $4.80 / 1 | 0 | 0 | 263.034501% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P550.00 | PUT | 550.00 | | $72.60 / 1 | $82.40 / 1 | 0 | 0 | 128.229067% | -1.000000 | 0.001356 | 0.000001 | 0.000000 | -0.015068 |
XSP12Jan22C545.00 | CALL | 545.00 | | | $4.80 / 1 | 0 | 0 | 252.474729% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P545.00 | PUT | 545.00 | | $67.60 / 1 | $77.40 / 1 | 0 | 0 | 121.579639% | -1.000000 | 0.001344 | 0.000001 | 0.000000 | -0.014931 |
XSP12Jan22C540.00 | CALL | 540.00 | $0.01 | | $4.80 / 1 | 0 | 15 | 241.675302% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P540.00 | PUT | 540.00 | | $62.40 / 1 | $72.40 / 1 | 0 | 0 | 98.829563% | -1.000000 | 0.001332 | 0.000001 | 0.000000 | -0.014794 |
XSP12Jan22C535.00 | CALL | 535.00 | | | $4.80 / 1 | 0 | 0 | 230.619213% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P535.00 | PUT | 535.00 | | $57.40 / 1 | $67.40 / 1 | 0 | 0 | 92.707945% | -1.000000 | 0.001319 | 0.000001 | 0.000000 | -0.014657 |
XSP12Jan22C530.00 | CALL | 530.00 | $0.01 | | $4.80 / 1 | 0 | 28 | 219.284854% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P530.00 | PUT | 530.00 | | $52.60 / 1 | $62.40 / 1 | 0 | 0 | 100.922303% | -1.000000 | 0.001307 | 0.000001 | 0.000000 | -0.014521 |
XSP12Jan22C525.00 | CALL | 525.00 | | | $4.80 / 1 | 0 | 0 | 207.642084% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P525.00 | PUT | 525.00 | | $47.60 / 1 | $57.60 / 1 | 0 | 0 | 101.687652% | -1.000000 | 0.001295 | 0.000001 | 0.000000 | -0.014384 |
XSP12Jan22C524.00 | CALL | 524.00 | | | $4.80 / 1 | 0 | 0 | 205.275601% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P524.00 | PUT | 524.00 | | $46.60 / 1 | $56.60 / 1 | 0 | 0 | 100.150973% | -1.000000 | 0.001292 | 0.000001 | 0.000000 | -0.014356 |
XSP12Jan22C522.00 | CALL | 522.00 | | | $4.80 / 1 | 0 | 0 | 200.500910% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P522.00 | PUT | 522.00 | | $44.60 / 1 | $54.40 / 1 | 0 | 0 | 89.413345% | -1.000000 | 0.001287 | 0.000001 | 0.000000 | -0.014301 |
XSP12Jan22C520.00 | CALL | 520.00 | | | $4.80 / 1 | 0 | 0 | 195.671055% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P520.00 | PUT | 520.00 | | $42.60 / 1 | $52.60 / 2 | 0 | 0 | 93.936287% | -1.000000 | 0.001282 | 0.000001 | 0.000000 | -0.014247 |
XSP12Jan22C518.00 | CALL | 518.00 | $0.01 | | $4.80 / 1 | 0 | 1 | 190.781818% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P518.00 | PUT | 518.00 | | $40.60 / 1 | $50.60 / 2 | 0 | 0 | 90.786324% | -1.000000 | 0.001277 | 0.000001 | 0.000000 | -0.014192 |
XSP12Jan22C517.00 | CALL | 517.00 | | | $4.80 / 1 | 0 | 0 | 188.314165% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P517.00 | PUT | 517.00 | | $39.60 / 1 | $49.40 / 1 | 0 | 0 | 82.021173% | -1.000000 | 0.001275 | 0.000001 | 0.000000 | -0.014164 |
XSP12Jan22C516.00 | CALL | 516.00 | | | $4.80 / 1 | 0 | 0 | 185.830710% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P516.00 | PUT | 516.00 | | $30.80 / 1 | $48.60 / 1 | 0 | 0 | 87.474794% | -1.000000 | 0.001272 | 0.000001 | 0.000000 | -0.014137 |
XSP12Jan22C515.00 | CALL | 515.00 | | | $4.80 / 1 | 0 | 0 | 183.331090% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P515.00 | PUT | 515.00 | | $30.00 / 1 | $47.60 / 1 | 0 | 0 | 69.635871% | -1.000000 | 0.001270 | 0.000001 | 0.000000 | -0.014110 |
XSP12Jan22C514.00 | CALL | 514.00 | | | $4.80 / 1 | 0 | 0 | 180.814923% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P514.00 | PUT | 514.00 | | $36.40 / 1 | $46.40 / 1 | 0 | 0 | 65.763861% | -1.000000 | 0.001267 | 0.000001 | 0.000000 | -0.014082 |
XSP12Jan22C512.00 | CALL | 512.00 | | | $4.80 / 1 | 0 | 0 | 175.731303% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P512.00 | PUT | 512.00 | | $34.60 / 1 | $44.40 / 1 | 0 | 0 | 74.456109% | -1.000000 | 0.001262 | 0.000001 | 0.000000 | -0.014027 |
XSP12Jan22C510.00 | CALL | 510.00 | $0.02 | | $4.80 / 1 | 0 | 1 | 170.576329% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P510.00 | PUT | 510.00 | | $32.60 / 1 | $42.40 / 1 | 0 | 0 | 71.378372% | -1.000000 | 0.001258 | 0.000001 | 0.000000 | -0.013973 |
XSP12Jan22C508.00 | CALL | 508.00 | | | $4.80 / 1 | 0 | 0 | 165.347054% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P508.00 | PUT | 508.00 | | $30.60 / 1 | $40.60 / 2 | 0 | 0 | 74.556190% | -1.000000 | 0.001253 | 0.000001 | 0.000000 | -0.013918 |
XSP12Jan22C507.00 | CALL | 507.00 | | | $4.80 / 1 | 0 | 0 | 162.703658% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P507.00 | PUT | 507.00 | | $29.40 / 1 | $39.40 / 1 | 0 | 0 | 56.257174% | -1.000000 | 0.001250 | 0.000001 | 0.000000 | -0.013890 |
XSP12Jan22C506.00 | CALL | 506.00 | | | $4.80 / 1 | 0 | 0 | 160.034344% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P506.00 | PUT | 506.00 | | $28.60 / 1 | $38.40 / 1 | 0 | 0 | 65.125022% | -1.000000 | 0.001248 | 0.000001 | 0.000000 | -0.013863 |
XSP12Jan22C505.00 | CALL | 505.00 | $0.01 | | $4.80 / 1 | 0 | 1 | 157.348583% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P505.00 | PUT | 505.00 | | $27.60 / 1 | $37.60 / 2 | 0 | 0 | 69.515100% | -1.000000 | 0.001245 | 0.000001 | 0.000000 | -0.013836 |
XSP12Jan22P504.00 | PUT | 504.00 | | $26.60 / 1 | $36.40 / 1 | 0 | 0 | 61.944746% | -1.000000 | 0.001243 | 0.000001 | 0.000000 | -0.013808 |
XSP12Jan22C503.00 | CALL | 503.00 | | | $4.80 / 1 | 0 | 0 | 151.910879% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P503.00 | PUT | 503.00 | | $25.60 / 1 | $35.40 / 1 | 0 | 0 | 60.341647% | -1.000000 | 0.001240 | 0.000001 | 0.000000 | -0.013781 |
XSP12Jan22C502.00 | CALL | 502.00 | $0.09 | | $4.80 / 1 | 0 | 1 | 149.156698% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P502.00 | PUT | 502.00 | | $24.60 / 1 | $34.60 / 2 | 0 | 0 | 64.378860% | -1.000000 | 0.001238 | 0.000001 | 0.000000 | -0.013753 |
XSP12Jan22C501.00 | CALL | 501.00 | | | $4.80 / 1 | 0 | 0 | 146.378399% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P501.00 | PUT | 501.00 | | $23.60 / 1 | $33.40 / 1 | 0 | 0 | 57.102138% | -1.000000 | 0.001235 | 0.000001 | 0.000000 | -0.013726 |
XSP12Jan22C500.00 | CALL | 500.00 | $0.10 | | $4.80 / 1 | 0 | 1 | 143.575085% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P500.00 | PUT | 500.00 | | $22.41 / 1 | $32.40 / 1 | 0 | 0 | 47.107726% | -1.000000 | 0.001233 | 0.000001 | 0.000000 | -0.013699 |
XSP12Jan22C499.00 | CALL | 499.00 | | | $4.80 / 1 | 0 | 0 | 140.745801% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P499.00 | PUT | 499.00 | | $21.60 / 1 | $31.60 / 1 | 0 | 0 | 59.140317% | -1.000000 | 0.001230 | 0.000001 | 0.000000 | -0.013671 |
XSP12Jan22C498.00 | CALL | 498.00 | | | $4.80 / 1 | 0 | 0 | 137.889520% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P498.00 | PUT | 498.00 | | $20.60 / 1 | $30.40 / 1 | 0 | 0 | 52.170569% | -1.000000 | 0.001228 | 0.000001 | 0.000000 | -0.013644 |
XSP12Jan22C497.00 | CALL | 497.00 | $0.16 | | $4.80 / 1 | 0 | 15 | 135.005136% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P497.00 | PUT | 497.00 | | $19.40 / 1 | $29.40 / 1 | 0 | 0 | 42.075530% | -1.000000 | 0.001225 | 0.000001 | 0.000000 | -0.013616 |
XSP12Jan22C496.00 | CALL | 496.00 | | | $4.80 / 1 | 0 | 0 | 132.091454% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P496.00 | PUT | 496.00 | | $18.60 / 1 | $28.60 / 1 | 0 | 0 | 53.786772% | -1.000000 | 0.001223 | 0.000001 | 0.000000 | -0.013589 |
XSP12Jan22C495.00 | CALL | 495.00 | $0.03 | | $4.80 / 1 | 0 | 2 | 129.147179% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P495.00 | PUT | 495.00 | | $17.60 / 1 | $27.40 / 1 | 0 | 0 | 47.130675% | -1.000000 | 0.001221 | 0.000001 | 0.000000 | -0.013562 |
XSP12Jan22C494.00 | CALL | 494.00 | $0.12 | | $4.80 / 1 | 0 | 1 | 126.170901% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P494.00 | PUT | 494.00 | | $16.60 / 1 | $26.60 / 1 | 0 | 0 | 50.145816% | -1.000000 | 0.001218 | 0.000001 | 0.000000 | -0.013534 |
XSP12Jan22C493.00 | CALL | 493.00 | $0.15 | | $4.80 / 1 | 0 | 1 | 123.162973% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P493.00 | PUT | 493.00 | | $15.60 / 1 | $25.40 / 1 | 0 | 0 | 43.706256% | -1.000000 | 0.001216 | 0.000001 | 0.000000 | -0.013507 |
XSP12Jan22C492.00 | CALL | 492.00 | $0.04 | | $4.80 / 1 | 0 | 30 | 120.114152% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P492.00 | PUT | 492.00 | | $14.40 / 1 | $24.40 / 1 | 0 | 0 | 34.658506% | -1.000000 | 0.001213 | 0.000001 | 0.000000 | -0.013479 |
XSP12Jan22C491.00 | CALL | 491.00 | $0.11 | | $4.80 / 1 | 0 | 1 | 117.032992% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P491.00 | PUT | 491.00 | | $13.60 / 1 | $23.60 / 1 | 0 | 0 | 44.567429% | -1.000000 | 0.001210 | 0.000001 | 0.000000 | -0.013452 |
XSP12Jan22C490.00 | CALL | 490.00 | $0.14 | | $4.80 / 1 | 0 | 31 | 113.912205% | 0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P490.00 | PUT | 490.00 | | $5.00 / 1 | $22.60 / 1 | 0 | 0 | 31.933016% | -1.000000 | 0.001206 | 0.000001 | 0.000000 | -0.013425 |
XSP12Jan22C489.00 | CALL | 489.00 | $0.02 | | $4.80 / 1 | 0 | 10 | 110.749736% | 0.000001 | -0.000008 | 0.000001 | 0.000001 | 0.000000 |
XSP12Jan22P489.00 | PUT | 489.00 | | $11.60 / 1 | $21.40 / 2 | 0 | 0 | 36.678546% | -0.999999 | 0.001198 | 0.000001 | 0.000001 | -0.013397 |
XSP12Jan22C488.00 | CALL | 488.00 | $0.18 | | $4.80 / 1 | 0 | 4 | 107.543174% | 0.000004 | -0.000031 | 0.000005 | 0.000004 | 0.000000 |
XSP12Jan22P488.00 | PUT | 488.00 | | $10.60 / 2 | $20.40 / 2 | 0 | 0 | 34.877890% | -0.999996 | 0.001173 | 0.000005 | 0.000004 | -0.013370 |
XSP12Jan22C487.00 | CALL | 487.00 | $0.02 | | $4.80 / 1 | 0 | 11 | 104.289742% | 0.000014 | -0.000106 | 0.000019 | 0.000016 | 0.000000 |
XSP12Jan22P487.00 | PUT | 487.00 | | $9.60 / 1 | $19.40 / 2 | 0 | 0 | 33.057765% | -0.999986 | 0.001094 | 0.000019 | 0.000016 | -0.013342 |
XSP12Jan22C486.00 | CALL | 486.00 | $0.03 | | $4.80 / 1 | 0 | 4 | 100.986260% | 0.000049 | -0.000340 | 0.000060 | 0.000050 | 0.000001 |
XSP12Jan22P486.00 | PUT | 486.00 | | $8.60 / 1 | $18.40 / 1 | 0 | 0 | 31.216669% | -0.999951 | 0.000858 | 0.000060 | 0.000050 | -0.013314 |
XSP12Jan22C485.00 | CALL | 485.00 | $0.20 | | $4.80 / 1 | 0 | 6 | 97.631127% | 0.000154 | -0.001003 | 0.000176 | 0.000147 | 0.000002 |
XSP12Jan22P485.00 | PUT | 485.00 | | $5.00 / 1 | $17.60 / 1 | 0 | 0 | 23.861376% | -0.999846 | 0.000193 | 0.000176 | 0.000147 | -0.013286 |
XSP12Jan22C484.00 | CALL | 484.00 | $0.03 | | $4.80 / 1 | 0 | 12 | 94.212871% | 0.000451 | -0.002728 | 0.000478 | 0.000399 | 0.000006 |
XSP12Jan22P484.00 | PUT | 484.00 | | $6.60 / 1 | $16.40 / 1 | 0 | 0 | 27.465485% | -0.999549 | -0.001534 | 0.000478 | 0.000399 | -0.013254 |
XSP12Jan22P483.00 | PUT | 483.00 | | $5.60 / 1 | $15.40 / 2 | 0 | 0 | 25.547394% | -0.998778 | -0.005645 | 0.001198 | 0.001001 | -0.013217 |
XSP12Jan22P482.00 | PUT | 482.00 | $22.60 | $5.00 / 1 | $14.60 / 1 | 0 | 6 | 31.293030% | -0.996929 | -0.014595 | 0.002766 | 0.002312 | -0.013166 |
XSP12Jan22C481.00 | CALL | 481.00 | $0.39 | | $4.80 / 1 | 0 | 2 | 83.569473% | 0.007153 | -0.033551 | 0.005880 | 0.004914 | 0.000092 |
XSP12Jan22P481.00 | PUT | 481.00 | $9.80 | $5.00 / 1 | $13.60 / 1 | 0 | 35 | 37.341206% | -0.992847 | -0.032365 | 0.005880 | 0.004914 | -0.013086 |
XSP12Jan22P480.00 | PUT | 480.00 | $9.16 | $4.53 / 1 | $9.33 / 1 | 0 | 6 | 14.514899% | -0.984547 | -0.064447 | 0.011502 | 0.009611 | -0.012951 |
XSP12Jan22P479.00 | PUT | 479.00 | $8.12 | $3.53 / 1 | $8.33 / 1 | 0 | 3 | 12.747572% | -0.969012 | -0.116895 | 0.020693 | 0.017291 | -0.012723 |
XSP12Jan22P478.00 | PUT | 478.00 | $7.21 | $2.53 / 1 | $7.33 / 1 | 0 | 15 | 14.756138% | -0.942260 | -0.194099 | 0.034221 | 0.028595 | -0.012350 |
XSP12Jan22C464.00 | CALL | 464.00 | $7.25 | $5.00 / 1 | $13.60 / 1 | 0 | 7 | 34.206717% | 0.995139 | -0.024954 | 0.004175 | 0.003489 | 0.012649 |
XSP12Jan22C463.00 | CALL | 463.00 | $5.43 | $5.00 / 1 | $14.60 / 1 | 0 | 10 | 25.277986% | 0.998058 | -0.011564 | 0.001828 | 0.001527 | 0.012660 |
XSP12Jan22C462.00 | CALL | 462.00 | $6.23 | $5.60 / 2 | $15.40 / 1 | 0 | 12 | 28.007237% | 0.999289 | -0.005296 | 0.000729 | 0.000609 | 0.012648 |
XSP12Jan22C460.00 | CALL | 460.00 | $9.00 | $7.40 / 3 | $17.40 / 1 | 0 | 13 | 31.400301% | 0.999927 | -0.001633 | 0.000087 | 0.000073 | 0.012602 |
XSP12Jan22C459.00 | CALL | 459.00 | | $8.60 / 2 | $18.40 / 1 | 0 | 0 | 33.430404% | 0.999979 | -0.001282 | 0.000026 | 0.000022 | 0.012575 |
XSP12Jan22C458.00 | CALL | 458.00 | $12.92 | $9.60 / 2 | $19.40 / 1 | 0 | 2 | 33.893146% | 0.999995 | -0.001170 | 0.000007 | 0.000006 | 0.012548 |
XSP12Jan22P458.00 | PUT | 458.00 | $0.07 | | $4.80 / 1 | 0 | 14 | 108.525127% | -0.000005 | -0.000041 | 0.000007 | 0.000006 | 0.000000 |
XSP12Jan22C457.00 | CALL | 457.00 | $5.99 | $10.40 / 1 | $28.19 / 1 | 0 | 13 | 97.843857% | 0.999999 | -0.001137 | 0.000002 | 0.000001 | 0.012521 |
XSP12Jan22C456.00 | CALL | 456.00 | $9.68 | $11.60 / 2 | $21.40 / 1 | 0 | 1 | 28.226472% | 1.000000 | -0.001127 | 0.000001 | 0.000000 | 0.012493 |
XSP12Jan22C455.00 | CALL | 455.00 | $15.88 | $12.60 / 1 | $22.40 / 1 | 0 | 3 | 41.409376% | 1.000000 | -0.001122 | 0.000001 | 0.000000 | 0.012466 |
XSP12Jan22C454.00 | CALL | 454.00 | | $13.60 / 1 | $23.60 / 2 | 0 | 0 | 31.293850% | 1.000000 | -0.001120 | 0.000001 | 0.000000 | 0.012438 |
XSP12Jan22P454.00 | PUT | 454.00 | $0.43 | | $4.80 / 1 | 0 | 10 | 122.653549% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C453.00 | CALL | 453.00 | | $14.60 / 2 | $24.40 / 1 | 0 | 0 | 45.331761% | 1.000000 | -0.001117 | 0.000001 | 0.000000 | 0.012411 |
XSP12Jan22P453.00 | PUT | 453.00 | $0.05 | | $4.80 / 1 | 0 | 4 | 126.114671% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C452.00 | CALL | 452.00 | | $15.40 / 1 | $33.18 / 1 | 0 | 0 | 114.300511% | 1.000000 | -0.001115 | 0.000001 | 0.000000 | 0.012384 |
XSP12Jan22P452.00 | PUT | 452.00 | $0.03 | | $4.80 / 1 | 0 | 12 | 129.556369% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C451.00 | CALL | 451.00 | | $16.40 / 3 | $26.40 / 1 | 0 | 0 | 49.878084% | 1.000000 | -0.001112 | 0.000001 | 0.000000 | 0.012356 |
XSP12Jan22C450.00 | CALL | 450.00 | | $17.40 / 1 | $35.19 / 1 | 0 | 0 | 120.817786% | 1.000000 | -0.001110 | 0.000001 | 0.000000 | 0.012329 |
XSP12Jan22P450.00 | PUT | 450.00 | $0.02 | | $4.80 / 1 | 0 | 19 | 136.366138% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C449.00 | CALL | 449.00 | | $18.60 / 2 | $28.40 / 1 | 0 | 0 | 53.080229% | 1.000000 | -0.001107 | 0.000001 | 0.000000 | 0.012301 |
XSP12Jan22P449.00 | PUT | 449.00 | $0.03 | | $4.80 / 1 | 0 | 4 | 139.741962% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C447.00 | CALL | 447.00 | $33.38 | $20.40 / 1 | $30.40 / 1 | 0 | 3 | 56.914938% | 1.000000 | -0.001102 | 0.000001 | 0.000000 | 0.012247 |
XSP12Jan22C446.00 | CALL | 446.00 | | $21.60 / 1 | $31.60 / 1 | 0 | 0 | 58.825345% | 1.000000 | -0.001100 | 0.000001 | 0.000000 | 0.012219 |
XSP12Jan22P446.00 | PUT | 446.00 | $0.07 | | $4.80 / 1 | 0 | 11 | 149.765775% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C445.00 | CALL | 445.00 | $32.93 | $22.41 / 1 | $32.40 / 1 | 0 | 10 | 60.731572% | 1.000000 | -0.001097 | 0.000001 | 0.000000 | 0.012192 |
XSP12Jan22P445.00 | PUT | 445.00 | $0.09 | | $4.80 / 1 | 0 | 7 | 153.076142% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C444.00 | CALL | 444.00 | | $23.41 / 1 | $33.40 / 1 | 0 | 0 | 62.635100% | 1.000000 | -0.001095 | 0.000001 | 0.000000 | 0.012164 |
XSP12Jan22P444.00 | PUT | 444.00 | $0.38 | | $4.80 / 1 | 0 | 7 | 156.372681% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C443.00 | CALL | 443.00 | | $24.40 / 1 | $42.20 / 1 | 0 | 0 | 142.944789% | 1.000000 | -0.001092 | 0.000001 | 0.000000 | 0.012137 |
XSP12Jan22P443.00 | PUT | 443.00 | $0.06 | | $4.80 / 1 | 0 | 15 | 159.656267% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C442.00 | CALL | 442.00 | | $25.60 / 1 | $35.60 / 1 | 0 | 0 | 66.427526% | 1.000000 | -0.001090 | 0.000001 | 0.000000 | 0.012110 |
XSP12Jan22P442.00 | PUT | 442.00 | $0.01 | | $4.80 / 1 | 0 | 576 | 162.927719% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C441.00 | CALL | 441.00 | | $26.40 / 1 | $36.40 / 1 | 0 | 0 | 68.320830% | 1.000000 | -0.001087 | 0.000001 | 0.000000 | 0.012082 |
XSP12Jan22P441.00 | PUT | 441.00 | $0.31 | | $4.80 / 1 | 0 | 11 | 166.187809% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C440.00 | CALL | 440.00 | | $27.40 / 1 | $37.40 / 1 | 0 | 0 | 70.209354% | 1.000000 | -0.001085 | 0.000001 | 0.000000 | 0.012055 |
XSP12Jan22P440.00 | PUT | 440.00 | $0.25 | | $4.80 / 1 | 0 | 17 | 169.435331% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C439.00 | CALL | 439.00 | | $28.60 / 1 | $38.60 / 1 | 0 | 0 | 72.094760% | 1.000000 | -0.001082 | 0.000001 | 0.000000 | 0.012027 |
XSP12Jan22P439.00 | PUT | 439.00 | $0.03 | | $4.80 / 1 | 0 | 4 | 172.673754% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C438.00 | CALL | 438.00 | | $29.40 / 1 | $39.40 / 1 | 0 | 0 | 73.980853% | 1.000000 | -0.001080 | 0.000001 | 0.000000 | 0.012000 |
XSP12Jan22P438.00 | PUT | 438.00 | | | $4.80 / 1 | 0 | 0 | 175.907394% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C437.00 | CALL | 437.00 | | $30.60 / 1 | $40.40 / 1 | 0 | 0 | 75.863764% | 1.000000 | -0.001078 | 0.000001 | 0.000000 | 0.011973 |
XSP12Jan22P437.00 | PUT | 437.00 | $0.20 | | $4.80 / 1 | 0 | 1 | 179.126709% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P436.00 | PUT | 436.00 | | | $4.80 / 1 | 0 | 0 | 182.338995% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C435.00 | CALL | 435.00 | | $32.40 / 1 | $42.40 / 1 | 0 | 0 | 93.739729% | 1.000000 | -0.001073 | 0.000001 | 0.000000 | 0.011918 |
XSP12Jan22P435.00 | PUT | 435.00 | $0.25 | | $4.80 / 1 | 0 | 3 | 185.543760% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C434.00 | CALL | 434.00 | | $33.60 / 1 | $43.40 / 1 | 0 | 0 | 81.501257% | 1.000000 | -0.001070 | 0.000001 | 0.000000 | 0.011890 |
XSP12Jan22P434.00 | PUT | 434.00 | | | $4.80 / 1 | 0 | 0 | 188.741217% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C433.00 | CALL | 433.00 | | $34.60 / 1 | $44.40 / 1 | 0 | 0 | 83.380307% | 1.000000 | -0.001068 | 0.000001 | 0.000000 | 0.011863 |
XSP12Jan22P433.00 | PUT | 433.00 | $0.22 | | $4.80 / 1 | 0 | 14 | 191.931828% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C432.00 | CALL | 432.00 | | $35.60 / 1 | $45.40 / 1 | 0 | 0 | 85.257714% | 1.000000 | -0.001065 | 0.000001 | 0.000000 | 0.011836 |
XSP12Jan22P432.00 | PUT | 432.00 | $0.47 | | $4.80 / 1 | 0 | 7 | 195.116030% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C431.00 | CALL | 431.00 | | $36.40 / 2 | $46.40 / 1 | 0 | 0 | 87.131621% | 1.000000 | -0.001063 | 0.000001 | 0.000000 | 0.011808 |
XSP12Jan22P431.00 | PUT | 431.00 | $0.09 | | $4.80 / 1 | 0 | 5 | 198.294235% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C430.00 | CALL | 430.00 | | $37.60 / 1 | $47.60 / 1 | 0 | 0 | 89.007088% | 1.000000 | -0.001060 | 0.000001 | 0.000000 | 0.011781 |
XSP12Jan22P430.00 | PUT | 430.00 | $0.17 | | $4.80 / 1 | 0 | 62 | 201.466833% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C429.00 | CALL | 429.00 | | $38.40 / 1 | $56.00 / 1 | 0 | 0 | 183.801355% | 1.000000 | -0.001058 | 0.000001 | 0.000000 | 0.011753 |
XSP12Jan22P429.00 | PUT | 429.00 | | | $4.80 / 1 | 0 | 0 | 204.634193% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C428.00 | CALL | 428.00 | | $39.40 / 1 | $49.40 / 1 | 0 | 0 | 92.755503% | 1.000000 | -0.001055 | 0.000001 | 0.000000 | 0.011726 |
XSP12Jan22P428.00 | PUT | 428.00 | | | $4.80 / 1 | 0 | 0 | 207.796666% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C427.00 | CALL | 427.00 | | $40.60 / 1 | $50.40 / 1 | 0 | 0 | 94.630357% | 1.000000 | -0.001053 | 0.000001 | 0.000000 | 0.011699 |
XSP12Jan22P427.00 | PUT | 427.00 | | | $4.80 / 1 | 0 | 0 | 210.954579% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C426.00 | CALL | 426.00 | | $41.60 / 1 | $51.60 / 1 | 0 | 0 | 96.503796% | 1.000000 | -0.001050 | 0.000001 | 0.000000 | 0.011671 |
XSP12Jan22P426.00 | PUT | 426.00 | $0.18 | | $4.80 / 1 | 0 | 18 | 214.108242% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P425.00 | PUT | 425.00 | $0.03 | | $4.80 / 1 | 0 | 28 | 217.257945% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C424.00 | CALL | 424.00 | | $43.60 / 1 | $53.40 / 1 | 0 | 0 | 100.250464% | 1.000000 | -0.001045 | 0.000001 | 0.000000 | 0.011616 |
XSP12Jan22P424.00 | PUT | 424.00 | $1.02 | | $4.80 / 1 | 0 | 19 | 220.403959% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C423.00 | CALL | 423.00 | | $44.40 / 2 | $54.40 / 1 | 0 | 0 | 102.126575% | 1.000000 | -0.001043 | 0.000001 | 0.000000 | 0.011589 |
XSP12Jan22P423.00 | PUT | 423.00 | $0.03 | | $4.80 / 1 | 0 | 10 | 223.546537% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C422.00 | CALL | 422.00 | | $45.60 / 1 | $55.60 / 1 | 0 | 0 | 104.003151% | 1.000000 | -0.001041 | 0.000001 | 0.000000 | 0.011562 |
XSP12Jan22P422.00 | PUT | 422.00 | | | $4.80 / 1 | 0 | 0 | 226.687476% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C421.00 | CALL | 421.00 | | $46.60 / 1 | $56.60 / 1 | 0 | 0 | 105.876467% | 1.000000 | -0.001038 | 0.000001 | 0.000000 | 0.011534 |
XSP12Jan22P421.00 | PUT | 421.00 | | | $4.80 / 1 | 0 | 0 | 229.824767% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C420.00 | CALL | 420.00 | | $47.40 / 1 | $64.90 / 1 | 0 | 0 | 209.565140% | 1.000000 | -0.001036 | 0.000001 | 0.000000 | 0.011507 |
XSP12Jan22P420.00 | PUT | 420.00 | $0.17 | | $4.80 / 1 | 0 | 18 | 232.959571% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C419.00 | CALL | 419.00 | | $48.40 / 1 | $58.40 / 1 | 0 | 0 | 109.628178% | 1.000000 | -0.001033 | 0.000001 | 0.000000 | 0.011479 |
XSP12Jan22P419.00 | PUT | 419.00 | $0.03 | | $0.01 / 5 | 0 | 5 | 79.353605% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C418.00 | CALL | 418.00 | | $49.60 / 1 | $59.60 / 1 | 0 | 0 | 111.507859% | 1.000000 | -0.001031 | 0.000001 | 0.000000 | 0.011452 |
XSP12Jan22P418.00 | PUT | 418.00 | | | $4.80 / 1 | 0 | 0 | 239.227705% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C417.00 | CALL | 417.00 | | $50.60 / 1 | $60.60 / 1 | 0 | 0 | 113.388457% | 1.000000 | -0.001028 | 0.000001 | 0.000000 | 0.011425 |
XSP12Jan22P417.00 | PUT | 417.00 | | | $4.80 / 1 | 0 | 0 | 242.356505% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C416.00 | CALL | 416.00 | | $51.60 / 1 | $61.40 / 1 | 0 | 0 | 115.266445% | 1.000000 | -0.001026 | 0.000001 | 0.000000 | 0.011397 |
XSP12Jan22P416.00 | PUT | 416.00 | | | $4.80 / 1 | 0 | 0 | 245.483759% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C415.00 | CALL | 415.00 | | $52.60 / 1 | $62.40 / 1 | 0 | 0 | 117.146093% | 1.000000 | -0.001023 | 0.000001 | 0.000000 | 0.011370 |
XSP12Jan22P415.00 | PUT | 415.00 | $0.07 | | $4.80 / 1 | 0 | 3 | 248.609685% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C414.00 | CALL | 414.00 | | $53.60 / 1 | $63.60 / 1 | 0 | 0 | 119.029902% | 1.000000 | -0.001021 | 0.000001 | 0.000000 | 0.011342 |
XSP12Jan22P414.00 | PUT | 414.00 | $0.01 | | $4.80 / 1 | 0 | 2 | 251.734492% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C413.00 | CALL | 413.00 | | $54.40 / 1 | $72.20 / 1 | 0 | 0 | 233.197958% | 1.000000 | -0.001018 | 0.000001 | 0.000000 | 0.011315 |
XSP12Jan22P413.00 | PUT | 413.00 | $0.06 | | $4.80 / 1 | 0 | 5 | 254.858382% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C412.00 | CALL | 412.00 | | $55.40 / 1 | $73.20 / 1 | 0 | 0 | 236.162110% | 1.000000 | -0.001016 | 0.000001 | 0.000000 | 0.011288 |
XSP12Jan22P412.00 | PUT | 412.00 | $0.01 | | $4.80 / 1 | 0 | 0 | 257.981552% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C411.00 | CALL | 411.00 | | $56.60 / 1 | $66.40 / 1 | 0 | 0 | 124.682204% | 1.000000 | -0.001013 | 0.000001 | 0.000000 | 0.011260 |
XSP12Jan22P411.00 | PUT | 411.00 | | | $4.80 / 1 | 0 | 0 | 261.104194% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22P410.00 | PUT | 410.00 | $0.01 | | $4.80 / 1 | 0 | 61 | 264.226496% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C405.00 | CALL | 405.00 | | $62.40 / 1 | $80.20 / 1 | 0 | 0 | 256.910912% | 1.000000 | -0.000999 | 0.000001 | 0.000000 | 0.011096 |
XSP12Jan22P405.00 | PUT | 405.00 | $0.01 | | $4.80 / 1 | 0 | 12 | 279.840636% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C400.00 | CALL | 400.00 | | $67.40 / 1 | $77.40 / 1 | 0 | 0 | 145.550000% | 1.000000 | -0.000986 | 0.000001 | 0.000000 | 0.010959 |
XSP12Jan22P400.00 | PUT | 400.00 | $0.01 | | $4.80 / 1 | 0 | 8 | 295.471078% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C395.00 | CALL | 395.00 | | $72.60 / 1 | $82.40 / 1 | 0 | 0 | 155.122119% | 1.000000 | -0.000974 | 0.000001 | 0.000000 | 0.010822 |
XSP12Jan22P395.00 | PUT | 395.00 | $0.01 | | $4.80 / 1 | 0 | 1 | 311.136009% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C390.00 | CALL | 390.00 | | $77.60 / 1 | $87.40 / 1 | 0 | 0 | 164.754125% | 1.000000 | -0.000962 | 0.000001 | 0.000000 | 0.010685 |
XSP12Jan22P390.00 | PUT | 390.00 | | | $4.80 / 1 | 0 | 0 | 326.851747% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C385.00 | CALL | 385.00 | | $82.60 / 1 | $92.60 / 1 | 0 | 0 | 174.458348% | 1.000000 | -0.000949 | 0.000001 | 0.000000 | 0.010548 |
XSP12Jan22P385.00 | PUT | 385.00 | | | $4.80 / 1 | 0 | 0 | 342.633152% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C380.00 | CALL | 380.00 | | $87.60 / 1 | $97.40 / 1 | 0 | 0 | 210.056804% | 1.000000 | -0.000937 | 0.000001 | 0.000000 | 0.010411 |
XSP12Jan22P380.00 | PUT | 380.00 | | | $4.80 / 1 | 0 | 0 | 358.493198% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C375.00 | CALL | 375.00 | | $92.60 / 1 | $102.40 / 1 | 0 | 0 | 220.968317% | 1.000000 | -0.000925 | 0.000001 | 0.000000 | 0.010274 |
XSP12Jan22P375.00 | PUT | 375.00 | | | $4.80 / 1 | 0 | 0 | 374.446409% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP12Jan22C370.00 | CALL | 370.00 | | $97.40 / 1 | $107.40 / 1 | 0 | 0 | 204.055486% | 1.000000 | -0.000912 | 0.000001 | 0.000000 | 0.010137 |
XSP12Jan22P370.00 | PUT | 370.00 | | | $4.80 / 1 | 0 | 0 | 390.503911% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |