XSP.IN Option Chain
End of day data from September 30, 2021 for XSP.IN options expired on January 21, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP21Jan22C510.00 | CALL | 510.00 | $0.16 | $0.07 / 1,657 | $0.13 / 950 | 0 | 1 | 12.755973% | 0.002509 | -0.000877 | 0.000304 | 0.018746 | 0.003317 |
| XSP21Jan22P510.00 | PUT | 510.00 | | $78.33 / 45 | $80.86 / 45 | 0 | 0 | 15.424150% | -0.997491 | -0.000458 | 0.000304 | 0.018746 | -1.589410 |
| XSP21Jan22C505.00 | CALL | 505.00 | | $0.11 / 850 | $0.17 / 1,657 | 0 | 0 | 12.648990% | 0.004141 | -0.001376 | 0.000477 | 0.029419 | 0.005470 |
| XSP21Jan22P505.00 | PUT | 505.00 | | $73.38 / 45 | $75.91 / 45 | 0 | 0 | 14.975569% | -0.995859 | -0.000961 | 0.000477 | 0.029419 | -1.571642 |
| XSP21Jan22C500.00 | CALL | 500.00 | | | $1.33 / 45 | 0 | 0 | 17.716236% | 0.006696 | -0.002110 | 0.000731 | 0.045104 | 0.008836 |
| XSP21Jan22P500.00 | PUT | 500.00 | | $68.44 / 45 | $70.97 / 45 | 0 | 0 | 14.528875% | -0.993304 | -0.001699 | 0.000731 | 0.045104 | -1.552661 |
| XSP21Jan22C495.00 | CALL | 495.00 | | $0.23 / 1,216 | $0.30 / 1,591 | 0 | 0 | 12.380318% | 0.010601 | -0.003158 | 0.001094 | 0.067507 | 0.013977 |
| XSP21Jan22P495.00 | PUT | 495.00 | | $63.45 / 44 | $66.11 / 45 | 0 | 0 | 14.088518% | -0.989399 | -0.002751 | 0.001094 | 0.067507 | -1.531905 |
| XSP21Jan22C490.00 | CALL | 490.00 | $0.70 | $0.35 / 982 | $0.42 / 882 | 0 | 13 | 12.365233% | 0.016428 | -0.004611 | 0.001597 | 0.098560 | 0.021638 |
| XSP21Jan22P490.00 | PUT | 490.00 | | $58.55 / 43 | $61.25 / 44 | 0 | 0 | 13.758208% | -0.983572 | -0.004208 | 0.001597 | 0.098560 | -1.508629 |
| XSP21Jan22C485.00 | CALL | 485.00 | $1.03 | $0.53 / 1,114 | $0.62 / 1,114 | 0 | 15 | 12.446310% | 0.024907 | -0.006561 | 0.002272 | 0.140252 | 0.032770 |
| XSP21Jan22P485.00 | PUT | 485.00 | | $53.72 / 42 | $56.46 / 44 | 0 | 0 | 13.562330% | -0.975093 | -0.006163 | 0.002272 | 0.140252 | -1.481883 |
| XSP21Jan22C480.00 | CALL | 480.00 | $1.50 | | $1.96 / 43 | 0 | 4 | 15.423085% | 0.036929 | -0.009094 | 0.003149 | 0.194364 | 0.048526 |
| XSP21Jan22P480.00 | PUT | 480.00 | | $48.98 / 41 | $51.76 / 43 | 0 | 0 | 13.471144% | -0.963071 | -0.008699 | 0.003149 | 0.194364 | -1.450511 |
| XSP21Jan22C475.00 | CALL | 475.00 | $2.90 | $1.20 / 761 | $1.31 / 561 | 0 | 2 | 12.742801% | 0.053524 | -0.012264 | 0.004246 | 0.262085 | 0.070236 |
| XSP21Jan22P475.00 | PUT | 475.00 | | $44.39 / 40 | $47.21 / 42 | 0 | 0 | 13.534442% | -0.946476 | -0.011873 | 0.004246 | 0.262085 | -1.413187 |
| XSP21Jan22C470.00 | CALL | 470.00 | | $1.79 / 559 | $1.92 / 559 | 0 | 0 | 13.039487% | 0.075807 | -0.016077 | 0.005565 | 0.343550 | 0.099324 |
| XSP21Jan22P470.00 | PUT | 470.00 | | $39.99 / 38 | $42.83 / 41 | 0 | 0 | 13.707232% | -0.924193 | -0.015691 | 0.005565 | 0.343550 | -1.368484 |
| XSP21Jan22C465.00 | CALL | 465.00 | | $2.30 / 2 | $3.93 / 39 | 0 | 0 | 14.111100% | 0.104884 | -0.020471 | 0.007085 | 0.437375 | 0.137185 |
| XSP21Jan22P465.00 | PUT | 465.00 | | $35.83 / 35 | $38.68 / 39 | 0 | 0 | 13.987868% | -0.895116 | -0.020089 | 0.007085 | 0.437375 | -1.315007 |
| XSP21Jan22C464.00 | CALL | 464.00 | | $2.85 / 457 | $3.01 / 457 | 0 | 0 | 13.561499% | 0.111604 | -0.021408 | 0.007409 | 0.457369 | 0.145921 |
| XSP21Jan22P464.00 | PUT | 464.00 | | $35.04 / 35 | $37.89 / 39 | 0 | 0 | 14.067845% | -0.888396 | -0.021026 | 0.007409 | 0.457369 | -1.303148 |
| XSP21Jan22C463.00 | CALL | 463.00 | | $1.94 / 34 | $4.37 / 38 | 0 | 0 | 13.665598% | 0.118643 | -0.022360 | 0.007738 | 0.477697 | 0.155065 |
| XSP21Jan22P463.00 | PUT | 463.00 | | $34.26 / 33 | $37.11 / 38 | 0 | 0 | 14.152346% | -0.881357 | -0.021979 | 0.007738 | 0.477697 | -1.290881 |
| XSP21Jan22C462.00 | CALL | 462.00 | | $2.11 / 33 | $4.61 / 38 | 0 | 0 | 13.726376% | 0.126005 | -0.023326 | 0.008073 | 0.498318 | 0.164625 |
| XSP21Jan22P462.00 | PUT | 462.00 | | $33.45 / 33 | $36.28 / 38 | 0 | 0 | 14.160824% | -0.873995 | -0.022946 | 0.008073 | 0.498318 | -1.278199 |
| XSP21Jan22C461.00 | CALL | 461.00 | | $3.58 / 323 | $3.74 / 323 | 0 | 0 | 13.913965% | 0.133697 | -0.024303 | 0.008411 | 0.519189 | 0.174605 |
| XSP21Jan22P461.00 | PUT | 461.00 | | $32.76 / 33 | $35.60 / 37 | 0 | 0 | 14.353662% | -0.866303 | -0.023925 | 0.008411 | 0.519189 | -1.265095 |
| XSP21Jan22C460.00 | CALL | 460.00 | | $3.85 / 306 | $4.02 / 406 | 0 | 0 | 14.041612% | 0.141724 | -0.025291 | 0.008752 | 0.540264 | 0.185013 |
| XSP21Jan22P460.00 | PUT | 460.00 | $34.35 | $31.99 / 32 | $34.80 / 37 | 0 | 2 | 14.386688% | -0.858276 | -0.024913 | 0.008752 | 0.540264 | -1.251564 |
| XSP21Jan22C459.00 | CALL | 459.00 | | $4.13 / 389 | $4.31 / 289 | 0 | 0 | 14.165782% | 0.150089 | -0.026286 | 0.009096 | 0.561493 | 0.195853 |
| XSP21Jan22P459.00 | PUT | 459.00 | | $31.33 / 32 | $34.09 / 37 | 0 | 0 | 14.544760% | -0.849911 | -0.025908 | 0.009096 | 0.561493 | -1.237602 |
| XSP21Jan22C458.00 | CALL | 458.00 | | $4.44 / 272 | $4.61 / 272 | 0 | 0 | 14.305360% | 0.158796 | -0.027285 | 0.009441 | 0.582824 | 0.207128 |
| XSP21Jan22P458.00 | PUT | 458.00 | | $30.59 / 31 | $33.37 / 36 | 0 | 0 | 14.623910% | -0.841204 | -0.026909 | 0.009441 | 0.582824 | -1.223204 |
| XSP21Jan22C457.00 | CALL | 457.00 | | $4.76 / 272 | $4.94 / 272 | 0 | 0 | 14.453378% | 0.167849 | -0.028287 | 0.009788 | 0.604200 | 0.218841 |
| XSP21Jan22P457.00 | PUT | 457.00 | | $29.92 / 30 | $32.69 / 36 | 0 | 0 | 14.765382% | -0.832151 | -0.027911 | 0.009788 | 0.604200 | -1.208368 |
| XSP21Jan22C456.00 | CALL | 456.00 | | $5.09 / 255 | $5.28 / 255 | 0 | 0 | 14.596117% | 0.177248 | -0.029288 | 0.010134 | 0.625562 | 0.230993 |
| XSP21Jan22P456.00 | PUT | 456.00 | | $29.26 / 30 | $32.02 / 36 | 0 | 0 | 14.901667% | -0.822752 | -0.028913 | 0.010134 | 0.625562 | -1.193093 |
| XSP21Jan22C455.00 | CALL | 455.00 | | $5.44 / 238 | $5.63 / 238 | 0 | 0 | 14.743068% | 0.186994 | -0.030286 | 0.010479 | 0.646851 | 0.243584 |
| XSP21Jan22P455.00 | PUT | 455.00 | | $28.63 / 29 | $31.37 / 35 | 0 | 0 | 15.055341% | -0.813006 | -0.029912 | 0.010479 | 0.646851 | -1.177379 |
| XSP21Jan22C454.00 | CALL | 454.00 | | $4.59 / 29 | $7.09 / 35 | 0 | 0 | 14.819372% | 0.197087 | -0.031278 | 0.010821 | 0.668001 | 0.256613 |
| XSP21Jan22P454.00 | PUT | 454.00 | | $28.01 / 29 | $30.73 / 35 | 0 | 0 | 15.202514% | -0.802913 | -0.030905 | 0.010821 | 0.668001 | -1.161227 |
| XSP21Jan22C453.00 | CALL | 453.00 | | $6.19 / 221 | $6.38 / 221 | 0 | 0 | 15.050826% | 0.207527 | -0.032260 | 0.011161 | 0.688946 | 0.270077 |
| XSP21Jan22P453.00 | PUT | 453.00 | | $27.41 / 28 | $30.12 / 35 | 0 | 0 | 15.369067% | -0.792473 | -0.031888 | 0.011161 | 0.688946 | -1.144640 |
| XSP21Jan22C452.00 | CALL | 452.00 | | $6.59 / 204 | $6.79 / 204 | 0 | 0 | 15.218070% | 0.218311 | -0.033229 | 0.011496 | 0.709620 | 0.283972 |
| XSP21Jan22P452.00 | PUT | 452.00 | | $26.80 / 28 | $29.53 / 34 | 0 | 0 | 15.524102% | -0.781689 | -0.032858 | 0.011496 | 0.709620 | -1.127621 |
| XSP21Jan22C451.00 | CALL | 451.00 | | $7.01 / 204 | $7.20 / 204 | 0 | 0 | 15.381409% | 0.229435 | -0.034183 | 0.011825 | 0.729951 | 0.298294 |
| XSP21Jan22P451.00 | PUT | 451.00 | | $26.24 / 28 | $28.93 / 34 | 0 | 0 | 15.688566% | -0.770565 | -0.033813 | 0.011825 | 0.729951 | -1.110177 |
| XSP21Jan22C450.00 | CALL | 450.00 | $10.77 | $6.24 / 27 | $8.72 / 34 | 0 | 2 | 15.484154% | 0.240896 | -0.035118 | 0.012148 | 0.749871 | 0.313034 |
| XSP21Jan22P450.00 | PUT | 450.00 | | $25.70 / 27 | $28.36 / 34 | 0 | 0 | 15.867531% | -0.759104 | -0.034748 | 0.012148 | 0.749871 | -1.092314 |
| XSP21Jan22C449.00 | CALL | 449.00 | | $7.87 / 187 | $8.08 / 187 | 0 | 0 | 15.712168% | 0.252689 | -0.036030 | 0.012462 | 0.769306 | 0.328185 |
| XSP21Jan22P449.00 | PUT | 449.00 | | $25.16 / 27 | $27.80 / 34 | 0 | 0 | 16.039083% | -0.747311 | -0.035661 | 0.012462 | 0.769306 | -1.074039 |
| XSP21Jan22C448.00 | CALL | 448.00 | | $8.33 / 170 | $8.54 / 170 | 0 | 0 | 15.885356% | 0.264805 | -0.036916 | 0.012768 | 0.788185 | 0.343737 |
| XSP21Jan22P448.00 | PUT | 448.00 | | $24.63 / 26 | $27.26 / 33 | 0 | 0 | 16.213836% | -0.735195 | -0.036548 | 0.012768 | 0.788185 | -1.055365 |
| XSP21Jan22C447.00 | CALL | 447.00 | $16.10 | $7.64 / 26 | $10.10 / 33 | 0 | 1 | 16.011832% | 0.277238 | -0.037773 | 0.013064 | 0.806435 | 0.359678 |
| XSP21Jan22P447.00 | PUT | 447.00 | | $24.12 / 26 | $26.73 / 33 | 0 | 0 | 16.386659% | -0.722762 | -0.037405 | 0.013064 | 0.806435 | -1.036301 |
| XSP21Jan22C446.00 | CALL | 446.00 | | $8.13 / 26 | $10.59 / 33 | 0 | 0 | 16.191277% | 0.289979 | -0.038597 | 0.013348 | 0.823984 | 0.375995 |
| XSP21Jan22P446.00 | PUT | 446.00 | | $23.62 / 26 | $26.21 / 33 | 0 | 0 | 16.562146% | -0.710021 | -0.038230 | 0.013348 | 0.823984 | -1.016861 |
| XSP21Jan22C445.00 | CALL | 445.00 | $16.14 | $9.79 / 153 | $10.00 / 153 | 0 | 1 | 16.406532% | 0.303018 | -0.039385 | 0.013620 | 0.840761 | 0.392673 |
| XSP21Jan22P445.00 | PUT | 445.00 | $17.43 | $23.13 / 26 | $25.71 / 33 | 0 | 1 | 16.741084% | -0.696982 | -0.039020 | 0.013620 | 0.840761 | -0.997060 |
| XSP21Jan22C444.00 | CALL | 444.00 | | $10.31 / 153 | $10.52 / 153 | 0 | 0 | 16.592014% | 0.316342 | -0.040134 | 0.013878 | 0.856696 | 0.409697 |
| XSP21Jan22P444.00 | PUT | 444.00 | | $22.66 / 25 | $25.22 / 33 | 0 | 0 | 16.923694% | -0.683658 | -0.039769 | 0.013878 | 0.856696 | -0.976913 |
| XSP21Jan22C443.00 | CALL | 443.00 | | $10.83 / 153 | $11.05 / 153 | 0 | 0 | 16.770314% | 0.329941 | -0.040841 | 0.014121 | 0.871720 | 0.427047 |
| XSP21Jan22P443.00 | PUT | 443.00 | | $22.19 / 25 | $24.74 / 33 | 0 | 0 | 17.099478% | -0.670059 | -0.040477 | 0.014121 | 0.871720 | -0.956439 |
| XSP21Jan22C442.00 | CALL | 442.00 | | $11.37 / 136 | $11.59 / 136 | 0 | 0 | 16.952579% | 0.343799 | -0.041502 | 0.014349 | 0.885766 | 0.444706 |
| XSP21Jan22P442.00 | PUT | 442.00 | | $22.95 / 102 | $23.22 / 102 | 0 | 0 | 17.364828% | -0.656201 | -0.041138 | 0.014349 | 0.885766 | -0.935658 |
| XSP21Jan22C441.00 | CALL | 441.00 | | $11.92 / 136 | $12.14 / 136 | 0 | 0 | 17.133729% | 0.357902 | -0.042114 | 0.014560 | 0.898771 | 0.462653 |
| XSP21Jan22P441.00 | PUT | 441.00 | $21.95 | $22.53 / 102 | $22.76 / 102 | 0 | 1 | 17.554208% | -0.642098 | -0.041752 | 0.014560 | 0.898771 | -0.914588 |
| XSP21Jan22C440.00 | CALL | 440.00 | | $12.48 / 136 | $12.70 / 136 | 0 | 0 | 17.314069% | 0.372235 | -0.042675 | 0.014752 | 0.910673 | 0.480864 |
| XSP21Jan22P440.00 | PUT | 440.00 | | $22.00 / 119 | $22.40 / 119 | 0 | 0 | 17.727190% | -0.627765 | -0.042313 | 0.014752 | 0.910673 | -0.893254 |
| XSP21Jan22C439.00 | CALL | 439.00 | | $13.05 / 136 | $13.28 / 136 | 0 | 0 | 17.500955% | 0.386781 | -0.043182 | 0.014926 | 0.921415 | 0.499317 |
| XSP21Jan22P439.00 | PUT | 439.00 | | $21.67 / 119 | $21.90 / 119 | 0 | 0 | 17.923168% | -0.613219 | -0.042821 | 0.014926 | 0.921415 | -0.871678 |
| XSP21Jan22C438.00 | CALL | 438.00 | | $13.64 / 136 | $13.86 / 136 | 0 | 0 | 17.682431% | 0.401520 | -0.043632 | 0.015081 | 0.930943 | 0.517987 |
| XSP21Jan22P438.00 | PUT | 438.00 | $19.57 | $21.20 / 119 | $21.50 / 119 | 0 | 1 | 18.082047% | -0.598480 | -0.043272 | 0.015081 | 0.930943 | -0.849885 |
| XSP21Jan22C437.00 | CALL | 437.00 | | $14.23 / 136 | $14.46 / 136 | 0 | 0 | 17.868086% | 0.416436 | -0.044023 | 0.015215 | 0.939208 | 0.536848 |
| XSP21Jan22P437.00 | PUT | 437.00 | | $20.85 / 119 | $21.08 / 119 | 0 | 0 | 18.287403% | -0.583564 | -0.043664 | 0.015215 | 0.939208 | -0.827901 |
| XSP21Jan22C436.00 | CALL | 436.00 | | $14.83 / 119 | $15.06 / 119 | 0 | 0 | 18.048296% | 0.431507 | -0.044353 | 0.015327 | 0.946165 | 0.555872 |
| XSP21Jan22P436.00 | PUT | 436.00 | $19.28 | $20.40 / 119 | $20.70 / 119 | 0 | 0 | 18.451009% | -0.568493 | -0.043995 | 0.015327 | 0.946165 | -0.805754 |
| XSP21Jan22C435.00 | CALL | 435.00 | $19.40 | $15.45 / 119 | $15.67 / 119 | 0 | 1 | 18.233987% | 0.446714 | -0.044620 | 0.015418 | 0.951774 | 0.575031 |
| XSP21Jan22P435.00 | PUT | 435.00 | | $20.07 / 119 | $20.30 / 119 | 0 | 0 | 18.656895% | -0.553286 | -0.044262 | 0.015418 | 0.951774 | -0.783471 |
| XSP21Jan22C434.00 | CALL | 434.00 | | $16.07 / 119 | $16.29 / 119 | 0 | 0 | 18.415113% | 0.462035 | -0.044823 | 0.015487 | 0.956002 | 0.594297 |
| XSP21Jan22P434.00 | PUT | 434.00 | | $19.69 / 119 | $19.92 / 119 | 0 | 0 | 18.837605% | -0.537965 | -0.044466 | 0.015487 | 0.956002 | -0.761083 |
| XSP21Jan22C433.00 | CALL | 433.00 | $20.20 | $16.69 / 119 | $16.92 / 119 | 0 | 1 | 18.592003% | 0.477448 | -0.044959 | 0.015532 | 0.958819 | 0.613639 |
| XSP21Jan22P433.00 | PUT | 433.00 | | $19.32 / 119 | $19.55 / 119 | 0 | 0 | 19.019525% | -0.522552 | -0.044603 | 0.015532 | 0.958819 | -0.738618 |
| XSP21Jan22C432.00 | CALL | 432.00 | | $17.33 / 119 | $17.56 / 119 | 0 | 0 | 18.777803% | 0.492930 | -0.045029 | 0.015555 | 0.960203 | 0.633027 |
| XSP21Jan22P432.00 | PUT | 432.00 | | $18.96 / 119 | $19.19 / 119 | 0 | 0 | 19.202976% | -0.507070 | -0.044674 | 0.015555 | 0.960203 | -0.716107 |
| XSP21Jan22C431.00 | CALL | 431.00 | | $17.97 / 119 | $18.20 / 119 | 0 | 0 | 18.951547% | 0.508459 | -0.045031 | 0.015554 | 0.960138 | 0.652429 |
| XSP21Jan22P431.00 | PUT | 431.00 | | $18.60 / 119 | $18.83 / 119 | 0 | 0 | 19.379085% | -0.491541 | -0.044677 | 0.015554 | 0.960138 | -0.693582 |
| XSP21Jan22C430.00 | CALL | 430.00 | | $18.62 / 119 | $18.85 / 119 | 0 | 0 | 19.125855% | 0.524011 | -0.044965 | 0.015529 | 0.958614 | 0.671813 |
| XSP21Jan22P430.00 | PUT | 430.00 | | $18.25 / 119 | $18.48 / 119 | 0 | 0 | 19.554155% | -0.475989 | -0.044612 | 0.015529 | 0.958614 | -0.671075 |
| XSP21Jan22C429.00 | CALL | 429.00 | | $19.20 / 119 | $19.60 / 119 | 0 | 0 | 19.309123% | 0.539563 | -0.044831 | 0.015481 | 0.955628 | 0.691149 |
| XSP21Jan22P429.00 | PUT | 429.00 | $20.25 | $17.91 / 119 | $18.14 / 119 | 0 | 2 | 19.735246% | -0.460437 | -0.044478 | 0.015481 | 0.955628 | -0.648616 |
| XSP21Jan22C428.00 | CALL | 428.00 | | $19.94 / 119 | $20.17 / 119 | 0 | 0 | 19.473616% | 0.555090 | -0.044628 | 0.015409 | 0.951183 | 0.710403 |
| XSP21Jan22P428.00 | PUT | 428.00 | | $17.58 / 136 | $17.81 / 136 | 0 | 0 | 19.913905% | -0.444910 | -0.044276 | 0.015409 | 0.951183 | -0.626239 |
| XSP21Jan22C427.00 | CALL | 427.00 | | $20.61 / 119 | $20.84 / 119 | 0 | 0 | 19.645666% | 0.570569 | -0.044358 | 0.015313 | 0.945289 | 0.729543 |
| XSP21Jan22P427.00 | PUT | 427.00 | | $17.25 / 136 | $17.48 / 136 | 0 | 0 | 20.087013% | -0.429431 | -0.044007 | 0.015313 | 0.945289 | -0.603976 |
| XSP21Jan22C426.00 | CALL | 426.00 | | $21.20 / 119 | $21.60 / 119 | 0 | 0 | 19.814969% | 0.585977 | -0.044020 | 0.015195 | 0.937965 | 0.748538 |
| XSP21Jan22P426.00 | PUT | 426.00 | | $16.93 / 136 | $17.15 / 136 | 0 | 0 | 20.257559% | -0.414023 | -0.043670 | 0.015195 | 0.937965 | -0.581858 |
| XSP21Jan22C425.00 | CALL | 425.00 | | $21.97 / 119 | $22.20 / 119 | 0 | 0 | 19.986931% | 0.601289 | -0.043617 | 0.015053 | 0.929232 | 0.767357 |
| XSP21Jan22P425.00 | PUT | 425.00 | | $16.61 / 136 | $16.84 / 136 | 0 | 0 | 20.430946% | -0.398711 | -0.043268 | 0.015053 | 0.929232 | -0.559916 |
| XSP21Jan22C424.00 | CALL | 424.00 | | $22.66 / 119 | $22.89 / 119 | 0 | 0 | 20.156378% | 0.616482 | -0.043150 | 0.014889 | 0.919122 | 0.785967 |
| XSP21Jan22P424.00 | PUT | 424.00 | $12.92 | $16.30 / 136 | $16.53 / 136 | 0 | 1 | 20.602006% | -0.383518 | -0.042801 | 0.014889 | 0.919122 | -0.538183 |
| XSP21Jan22C423.00 | CALL | 423.00 | | $23.35 / 102 | $23.58 / 102 | 0 | 0 | 20.318009% | 0.631533 | -0.042620 | 0.014704 | 0.907671 | 0.804338 |
| XSP21Jan22P423.00 | PUT | 423.00 | | $16.00 / 136 | $16.22 / 136 | 0 | 0 | 20.770778% | -0.368467 | -0.042272 | 0.014704 | 0.907671 | -0.516689 |
| XSP21Jan22C422.00 | CALL | 422.00 | | $24.05 / 102 | $24.28 / 102 | 0 | 0 | 20.482443% | 0.646420 | -0.042029 | 0.014497 | 0.894922 | 0.822441 |
| XSP21Jan22P422.00 | PUT | 422.00 | | $15.70 / 136 | $15.92 / 136 | 0 | 0 | 20.937251% | -0.353580 | -0.041682 | 0.014497 | 0.894922 | -0.495463 |
| XSP21Jan22C421.00 | CALL | 421.00 | | $24.76 / 102 | $24.99 / 102 | 0 | 0 | 20.654679% | 0.661121 | -0.041380 | 0.014271 | 0.880924 | 0.840246 |
| XSP21Jan22P421.00 | PUT | 421.00 | | $15.41 / 136 | $15.63 / 136 | 0 | 0 | 21.111743% | -0.338879 | -0.041034 | 0.014271 | 0.880924 | -0.474535 |
| XSP21Jan22C420.00 | CALL | 420.00 | $29.77 | $24.25 / 26 | $26.78 / 33 | 0 | 2 | 20.740346% | 0.675615 | -0.040674 | 0.014024 | 0.865731 | 0.857725 |
| XSP21Jan22P420.00 | PUT | 420.00 | $14.37 | $15.12 / 153 | $15.39 / 153 | 0 | 4 | 21.301901% | -0.324385 | -0.040329 | 0.014024 | 0.865731 | -0.453933 |
| XSP21Jan22C415.00 | CALL | 415.00 | | $27.86 / 26 | $30.43 / 33 | 0 | 0 | 21.533467% | 0.744293 | -0.036415 | 0.012540 | 0.774110 | 0.939348 |
| XSP21Jan22P415.00 | PUT | 415.00 | | $13.77 / 170 | $13.98 / 170 | 0 | 0 | 22.100349% | -0.255707 | -0.036074 | 0.012540 | 0.774110 | -0.356695 |
| XSP21Jan22C410.00 | CALL | 410.00 | | $31.61 / 27 | $34.21 / 34 | 0 | 0 | 22.319215% | 0.805173 | -0.031258 | 0.010746 | 0.663342 | 1.009426 |
| XSP21Jan22P410.00 | PUT | 410.00 | $15.22 | $12.53 / 187 | $12.74 / 187 | 0 | 2 | 22.900991% | -0.194827 | -0.030921 | 0.010746 | 0.663342 | -0.271002 |
| XSP21Jan22C405.00 | CALL | 405.00 | | $35.46 / 28 | $38.09 / 34 | 0 | 0 | 23.068124% | 0.856867 | -0.025692 | 0.008811 | 0.543893 | 1.066223 |
| XSP21Jan22P405.00 | PUT | 405.00 | $11.05 | $10.20 / 28 | $12.65 / 34 | 0 | 1 | 23.583299% | -0.143133 | -0.025359 | 0.008811 | 0.543893 | -0.198590 |
| XSP21Jan22C400.00 | CALL | 400.00 | | $39.40 / 28 | $42.07 / 35 | 0 | 0 | 23.792830% | 0.898848 | -0.020196 | 0.006901 | 0.426014 | 1.109174 |
| XSP21Jan22P400.00 | PUT | 400.00 | | $10.37 / 238 | $10.56 / 238 | 0 | 0 | 24.432316% | -0.101152 | -0.019867 | 0.006901 | 0.426014 | -0.140024 |
| XSP21Jan22C395.00 | CALL | 395.00 | | $43.44 / 29 | $46.13 / 35 | 0 | 0 | 24.498570% | 0.931400 | -0.015168 | 0.005155 | 0.318223 | 1.138815 |
| XSP21Jan22P395.00 | PUT | 395.00 | $7.55 | $9.42 / 255 | $9.61 / 255 | 0 | 7 | 25.170237% | -0.068600 | -0.014843 | 0.005155 | 0.318223 | -0.094768 |
| XSP21Jan22C390.00 | CALL | 390.00 | | $47.54 / 30 | $50.25 / 36 | 0 | 0 | 25.155889% | 0.955461 | -0.010877 | 0.003666 | 0.226290 | 1.156553 |
| XSP21Jan22P390.00 | PUT | 390.00 | $6.93 | $8.56 / 289 | $8.74 / 289 | 0 | 7 | 25.899551% | -0.044539 | -0.010557 | 0.003666 | 0.226290 | -0.061416 |
| XSP21Jan22C385.00 | CALL | 385.00 | | $51.74 / 31 | $54.47 / 36 | 0 | 0 | 25.828038% | 0.972383 | -0.007450 | 0.002477 | 0.152904 | 1.164334 |
| XSP21Jan22P385.00 | PUT | 385.00 | $5.39 | $7.77 / 406 | $7.94 / 306 | 0 | 1 | 26.609727% | -0.027617 | -0.007134 | 0.002477 | 0.152904 | -0.038019 |
| XSP21Jan22C380.00 | CALL | 380.00 | | $56.01 / 32 | $58.75 / 37 | 0 | 0 | 26.483766% | 0.983685 | -0.004884 | 0.001587 | 0.097980 | 1.164312 |
| XSP21Jan22P380.00 | PUT | 380.00 | $5.61 | $7.06 / 440 | $7.23 / 440 | 0 | 2 | 27.334563% | -0.016315 | -0.004572 | 0.001587 | 0.097980 | -0.022427 |