XSP.IN Option Chain
End of day data from January 3, 2022 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 |
XSP21Jan22P477.00 | PUT | 477.00 | $4.73 | $3.94 / 136 | $4.02 / 136 | 62 | 31 | 11.955912% | -0.425544 | -0.160775 | 0.025119 | 0.428964 | -0.108837 |
XSP21Jan22P449.00 | PUT | 449.00 | $1.03 | $0.67 / 1,226 | $0.71 / 1,129 | 54 | 83 | 19.948663% | -0.020320 | -0.020143 | 0.003145 | 0.053705 | -0.005135 |
XSP21Jan22P447.00 | PUT | 447.00 | $0.76 | $0.61 / 1,292 | $0.65 / 1,292 | 35 | 247 | 20.550697% | -0.014466 | -0.015068 | 0.002352 | 0.040172 | -0.003654 |
XSP21Jan22C470.00 | CALL | 470.00 | $10.69 | $11.34 / 10 | $12.20 / 10 | 33 | 3,678 | 13.125279% | 0.739614 | -0.133612 | 0.020802 | 0.355247 | 0.178339 |
XSP21Jan22P480.00 | PUT | 480.00 | $5.32 | $5.01 / 119 | $5.09 / 119 | 29 | 76 | 11.179301% | -0.501989 | -0.163600 | 0.025565 | 0.436585 | -0.128668 |
XSP21Jan22P460.00 | PUT | 460.00 | $1.36 | $1.25 / 828 | $1.30 / 828 | 25 | 153 | 16.885862% | -0.096250 | -0.070036 | 0.010936 | 0.186757 | -0.024405 |
XSP21Jan22P435.00 | PUT | 435.00 | $0.49 | $0.37 / 1,491 | $0.40 / 765 | 23 | 26 | 24.169331% | -0.001260 | -0.001709 | 0.000267 | 0.004555 | -0.000318 |
XSP21Jan22C490.00 | CALL | 490.00 | $0.68 | $0.73 / 591 | $0.78 / 762 | 22 | 105 | 8.936266% | 0.261482 | -0.133702 | 0.020847 | 0.356015 | 0.064023 |
XSP21Jan22C483.00 | CALL | 483.00 | $2.63 | $2.80 / 153 | $2.87 / 153 | 20 | 20 | 9.807896% | 0.422109 | -0.160872 | 0.025077 | 0.428242 | 0.102937 |
XSP21Jan22P450.00 | PUT | 450.00 | $1.03 | $0.71 / 912 | $0.75 / 1,193 | 16 | 80 | 19.689475% | -0.023919 | -0.023116 | 0.003609 | 0.061630 | -0.006046 |
XSP21Jan22P470.00 | PUT | 470.00 | $2.47 | $2.38 / 438 | $2.44 / 238 | 13 | 190 | 14.012230% | -0.260386 | -0.133187 | 0.020802 | 0.355247 | -0.066315 |
XSP21Jan22P448.00 | PUT | 448.00 | $0.91 | $0.64 / 1,259 | $0.68 / 1,259 | 9 | 13 | 20.255586% | -0.017184 | -0.017465 | 0.002727 | 0.046565 | -0.004341 |
XSP21Jan22P443.00 | PUT | 443.00 | $0.59 | $0.51 / 1,097 | $0.54 / 797 | 8 | 318 | 21.722947% | -0.006933 | -0.007932 | 0.001238 | 0.021146 | -0.001750 |
XSP21Jan22P432.00 | PUT | 432.00 | $0.43 | $0.34 / 1,282 | $0.37 / 1,524 | 8 | 7 | 25.201813% | -0.000611 | -0.000878 | 0.000137 | 0.002342 | -0.000154 |
XSP21Jan22P421.00 | PUT | 421.00 | $0.35 | $0.24 / 1,624 | $0.27 / 1,033 | 8 | 8 | 28.700637% | -0.000028 | -0.000049 | 0.000008 | 0.000132 | -0.000007 |
XSP21Jan22P400.00 | PUT | 400.00 | $0.20 | $0.14 / 1,350 | $0.16 / 850 | 8 | 243 | 35.392624% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P478.00 | PUT | 478.00 | $5.12 | $4.26 / 136 | $4.34 / 136 | 6 | 202 | 11.680722% | -0.450912 | -0.162384 | 0.025372 | 0.433281 | -0.115406 |
XSP21Jan22C476.00 | CALL | 476.00 | $5.85 | $6.73 / 10 | $7.37 / 10 | 6 | 75 | 11.504486% | 0.599572 | -0.158949 | 0.024765 | 0.422920 | 0.145432 |
XSP21Jan22P473.00 | PUT | 473.00 | $3.56 | $2.93 / 187 | $3.00 / 187 | 6 | 62 | 13.120292% | -0.327590 | -0.148133 | 0.023139 | 0.395155 | -0.083570 |
XSP21Jan22C466.00 | CALL | 466.00 | $14.94 | $14.73 / 10 | $15.69 / 10 | 6 | 739 | 14.136195% | 0.817235 | -0.109129 | 0.016977 | 0.289917 | 0.196116 |
XSP21Jan22C485.00 | CALL | 485.00 | $2.00 | $1.98 / 204 | $2.05 / 204 | 4 | 85 | 9.445880% | 0.373151 | -0.155631 | 0.024262 | 0.414330 | 0.091114 |
XSP21Jan22P474.00 | PUT | 474.00 | $3.93 | $3.15 / 170 | $3.22 / 170 | 4 | 1,136 | 12.823052% | -0.351356 | -0.152162 | 0.023770 | 0.405922 | -0.089687 |
XSP21Jan22P472.00 | PUT | 472.00 | $3.00 | $2.73 / 304 | $2.80 / 304 | 4 | 25 | 13.419661% | -0.304454 | -0.143593 | 0.022429 | 0.383029 | -0.077623 |
XSP21Jan22P467.00 | PUT | 467.00 | $2.32 | $1.95 / 406 | $2.01 / 596 | 4 | 117 | 14.907332% | -0.200739 | -0.115133 | 0.017981 | 0.307061 | -0.051047 |
XSP21Jan22C480.00 | CALL | 480.00 | $3.60 | $4.37 / 119 | $4.44 / 119 | 3 | 67 | 10.461731% | 0.498011 | -0.164034 | 0.025565 | 0.436585 | 0.121190 |
XSP21Jan22C477.00 | CALL | 477.00 | $5.40 | $6.30 / 102 | $6.38 / 102 | 3 | 138 | 11.230853% | 0.574456 | -0.161207 | 0.025119 | 0.428964 | 0.139460 |
XSP21Jan22P461.00 | PUT | 461.00 | $1.61 | $1.33 / 795 | $1.38 / 795 | 3 | 23 | 16.609670% | -0.108143 | -0.076230 | 0.011903 | 0.203277 | -0.027430 |
XSP21Jan22P445.00 | PUT | 445.00 | $0.64 | $0.56 / 680 | $0.59 / 1,080 | 3 | 59 | 21.141975% | -0.010110 | -0.011045 | 0.001724 | 0.029446 | -0.002552 |
XSP21Jan22P484.00 | PUT | 484.00 | $7.60 | $6.69 / 10 | $7.43 / 10 | 2 | 45 | 10.425181% | -0.602597 | -0.158109 | 0.024715 | 0.422072 | -0.154966 |
XSP21Jan22C482.00 | CALL | 482.00 | $2.88 | $3.28 / 136 | $3.35 / 136 | 2 | 124 | 10.011572% | 0.447178 | -0.162577 | 0.025341 | 0.432758 | 0.108977 |
XSP21Jan22P479.00 | PUT | 479.00 | $4.73 | $4.62 / 119 | $4.69 / 119 | 2 | 59 | 11.419387% | -0.476429 | -0.163328 | 0.025521 | 0.435828 | -0.122025 |
XSP21Jan22C478.00 | CALL | 478.00 | $5.52 | $5.62 / 119 | $5.70 / 119 | 2 | 173 | 10.966991% | 0.549088 | -0.162816 | 0.025372 | 0.433281 | 0.133412 |
XSP21Jan22P455.00 | PUT | 455.00 | $1.14 | $0.93 / 1,027 | $0.98 / 1,027 | 2 | 1,799 | 18.289522% | -0.050590 | -0.042729 | 0.006671 | 0.113929 | -0.012806 |
XSP21Jan22P434.00 | PUT | 434.00 | $0.42 | $0.36 / 1,491 | $0.39 / 1,491 | 2 | 200 | 24.517830% | -0.000995 | -0.001376 | 0.000215 | 0.003669 | -0.000251 |
XSP21Jan22P420.00 | PUT | 420.00 | $0.33 | $0.24 / 1,433 | $0.27 / 1,624 | 2 | 12,688 | 29.147162% | -0.000021 | -0.000037 | 0.000006 | 0.000098 | -0.000005 |
XSP21Jan22P413.00 | PUT | 413.00 | $0.24 | $0.20 / 1,250 | $0.22 / 950 | 2 | 44 | 31.342434% | -0.000002 | -0.000004 | 0.000001 | 0.000010 | 0.000000 |
XSP21Jan22C495.00 | CALL | 495.00 | $0.23 | $0.25 / 1,292 | $0.29 / 1,292 | 1 | 74 | 8.985057% | 0.170841 | -0.104318 | 0.016268 | 0.277810 | 0.041925 |
XSP21Jan22P475.00 | PUT | 475.00 | $3.64 | $3.39 / 153 | $3.46 / 153 | 1 | 71 | 12.529268% | -0.375667 | -0.155637 | 0.024314 | 0.415211 | -0.095953 |
XSP21Jan22C473.00 | CALL | 473.00 | $9.34 | $8.95 / 10 | $9.71 / 10 | 1 | 106 | 12.334592% | 0.672410 | -0.148560 | 0.023139 | 0.395155 | 0.162645 |
XSP21Jan22P471.00 | PUT | 471.00 | $3.23 | $2.55 / 321 | $2.61 / 221 | 1 | 24 | 13.716593% | -0.282029 | -0.138593 | 0.021647 | 0.369678 | -0.071865 |
XSP21Jan22P465.00 | PUT | 465.00 | $1.90 | $1.71 / 663 | $1.77 / 663 | 1 | 74 | 15.481656% | -0.165797 | -0.102182 | 0.015957 | 0.272507 | -0.042123 |
XSP21Jan22C464.00 | CALL | 464.00 | $15.75 | $16.46 / 10 | $17.48 / 10 | 1 | 728 | 14.541701% | 0.850152 | -0.096036 | 0.014931 | 0.254990 | 0.203475 |
XSP21Jan22C463.00 | CALL | 463.00 | $17.67 | $17.37 / 10 | $18.41 / 10 | 1 | 90 | 14.847393% | 0.865074 | -0.089486 | 0.013908 | 0.237519 | 0.206759 |
XSP21Jan22P463.00 | PUT | 463.00 | $1.84 | $1.51 / 374 | $1.56 / 729 | 1 | 44 | 16.054837% | -0.134926 | -0.089067 | 0.013908 | 0.237519 | -0.034251 |
XSP21Jan22P454.00 | PUT | 454.00 | $1.15 | $0.88 / 1,060 | $0.92 / 644 | 1 | 120 | 18.549989% | -0.043931 | -0.038158 | 0.005958 | 0.101742 | -0.011117 |
XSP21Jan22P451.00 | PUT | 451.00 | $1.00 | $0.75 / 695 | $0.79 / 1,160 | 1 | 37 | 19.415153% | -0.028030 | -0.026395 | 0.004121 | 0.070376 | -0.007087 |
XSP21Jan22P440.00 | PUT | 440.00 | $0.63 | $0.45 / 1,425 | $0.48 / 1,331 | 1 | 754 | 22.639032% | -0.003797 | -0.004642 | 0.000725 | 0.012375 | -0.000958 |
XSP21Jan22P438.00 | PUT | 438.00 | $0.49 | $0.42 / 848 | $0.45 / 1,458 | 1 | 5 | 23.296865% | -0.002480 | -0.003163 | 0.000494 | 0.008432 | -0.000625 |
XSP21Jan22P418.00 | PUT | 418.00 | $0.27 | $0.23 / 850 | $0.25 / 850 | 1 | 10 | 29.759764% | -0.000011 | -0.000020 | 0.000003 | 0.000053 | -0.000003 |
XSP21Jan22P411.00 | PUT | 411.00 | $0.23 | $0.19 / 1,050 | $0.21 / 1,150 | 1 | 2 | 31.993236% | -0.000001 | -0.000002 | 0.000001 | 0.000005 | 0.000000 |
XSP21Jan22P395.00 | PUT | 395.00 | $0.19 | $0.12 / 1,657 | $0.15 / 1,657 | 1 | 13,718 | 37.029536% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C510.00 | CALL | 510.00 | $0.08 | $0.01 / 1,657 | $0.04 / 1,657 | 0 | 174 | 10.784675% | 0.030848 | -0.028608 | 0.004462 | 0.076203 | 0.007606 |
XSP21Jan22P510.00 | PUT | 510.00 | | $29.48 / 52 | $31.89 / 52 | 0 | 0 | 16.062523% | -0.969152 | -0.028146 | 0.004462 | 0.076203 | -0.257869 |
XSP21Jan22C505.00 | CALL | 505.00 | $0.16 | $0.04 / 1,150 | $0.06 / 1,150 | 0 | 29 | 10.089623% | 0.058717 | -0.048121 | 0.007506 | 0.128175 | 0.014459 |
XSP21Jan22P505.00 | PUT | 505.00 | $36.53 | $24.50 / 52 | $26.91 / 52 | 0 | 1 | 14.143807% | -0.941283 | -0.047665 | 0.007506 | 0.128175 | -0.248413 |
XSP21Jan22C500.00 | CALL | 500.00 | $0.33 | $0.09 / 1,558 | $0.12 / 999 | 0 | 91 | 9.388751% | 0.103875 | -0.074135 | 0.011562 | 0.197448 | 0.025539 |
XSP21Jan22P500.00 | PUT | 500.00 | | $20.10 / 10 | $21.41 / 10 | 0 | 0 | 12.307768% | -0.896125 | -0.073683 | 0.011562 | 0.197448 | -0.234731 |
XSP21Jan22P495.00 | PUT | 495.00 | | $15.28 / 10 | $16.54 / 10 | 0 | 0 | 10.822638% | -0.829159 | -0.103871 | 0.016268 | 0.277810 | -0.215742 |
XSP21Jan22P490.00 | PUT | 490.00 | $11.54 | $10.84 / 10 | $11.95 / 10 | 0 | 1 | 10.070669% | -0.738518 | -0.133259 | 0.020847 | 0.356015 | -0.191041 |
XSP21Jan22P485.00 | PUT | 485.00 | $20.83 | $7.25 / 10 | $8.06 / 10 | 0 | 1 | 10.239270% | -0.626849 | -0.155193 | 0.024262 | 0.414330 | -0.161348 |
XSP21Jan22C484.00 | CALL | 484.00 | $2.47 | $2.37 / 170 | $2.43 / 170 | 0 | 17 | 9.613626% | 0.397403 | -0.158546 | 0.024715 | 0.422072 | 0.096975 |
XSP21Jan22P483.00 | PUT | 483.00 | $6.91 | $6.16 / 10 | $6.83 / 10 | 0 | 80 | 10.591397% | -0.577891 | -0.160435 | 0.025077 | 0.428242 | -0.148484 |
XSP21Jan22P482.00 | PUT | 482.00 | $6.56 | $5.91 / 102 | $5.99 / 102 | 0 | 130 | 10.720454% | -0.552822 | -0.162141 | 0.025341 | 0.432758 | -0.141923 |
XSP21Jan22C481.00 | CALL | 481.00 | $4.94 | $3.80 / 136 | $3.88 / 136 | 0 | 85 | 10.234457% | 0.472512 | -0.163637 | 0.025505 | 0.435553 | 0.115069 |
XSP21Jan22P481.00 | PUT | 481.00 | $6.11 | $5.44 / 119 | $5.52 / 119 | 0 | 147 | 10.944265% | -0.527488 | -0.163202 | 0.025505 | 0.435553 | -0.135310 |
XSP21Jan22C479.00 | CALL | 479.00 | $5.22 | $4.99 / 119 | $5.05 / 119 | 0 | 38 | 10.723253% | 0.523571 | -0.163761 | 0.025521 | 0.435828 | 0.127313 |
XSP21Jan22P476.00 | PUT | 476.00 | $4.69 | $3.65 / 153 | $3.72 / 153 | 0 | 5 | 12.230322% | -0.400428 | -0.158519 | 0.024765 | 0.422920 | -0.102344 |
XSP21Jan22C475.00 | CALL | 475.00 | $7.99 | $7.45 / 10 | $8.13 / 10 | 0 | 177 | 11.785907% | 0.624333 | -0.156067 | 0.024314 | 0.415211 | 0.151303 |
XSP21Jan22C474.00 | CALL | 474.00 | $9.23 | $8.17 / 10 | $8.89 / 10 | 0 | 34 | 12.011828% | 0.648644 | -0.152591 | 0.023770 | 0.405922 | 0.157048 |
XSP21Jan22C472.00 | CALL | 472.00 | $10.59 | $9.71 / 10 | $10.51 / 10 | 0 | 141 | 12.557195% | 0.695546 | -0.144020 | 0.022429 | 0.383029 | 0.168071 |
XSP21Jan22C471.00 | CALL | 471.00 | $10.16 | $10.51 / 10 | $11.34 / 10 | 0 | 26 | 12.820794% | 0.717971 | -0.139019 | 0.021647 | 0.369678 | 0.173308 |
XSP21Jan22C469.00 | CALL | 469.00 | $13.15 | $12.17 / 10 | $13.06 / 10 | 0 | 26 | 13.392696% | 0.760411 | -0.127859 | 0.019903 | 0.339892 | 0.183146 |
XSP21Jan22P469.00 | PUT | 469.00 | $5.97 | $2.23 / 255 | $2.29 / 497 | 0 | 224 | 14.329092% | -0.239589 | -0.127435 | 0.019903 | 0.339892 | -0.060986 |
XSP21Jan22C468.00 | CALL | 468.00 | $14.87 | $12.99 / 10 | $13.91 / 10 | 0 | 44 | 13.583138% | 0.780309 | -0.121819 | 0.018959 | 0.323775 | 0.187719 |
XSP21Jan22P468.00 | PUT | 468.00 | $2.86 | $2.08 / 489 | $2.14 / 389 | 0 | 38 | 14.604585% | -0.219691 | -0.121396 | 0.018959 | 0.323775 | -0.055894 |
XSP21Jan22C467.00 | CALL | 467.00 | $14.15 | $13.84 / 10 | $14.79 / 10 | 0 | 47 | 13.828615% | 0.799261 | -0.115555 | 0.017981 | 0.307061 | 0.192045 |
XSP21Jan22P466.00 | PUT | 466.00 | $2.33 | $1.83 / 323 | $1.88 / 423 | 0 | 19 | 15.194553% | -0.182765 | -0.108708 | 0.016977 | 0.289917 | -0.046455 |
XSP21Jan22C465.00 | CALL | 465.00 | $15.08 | $15.60 / 10 | $16.59 / 10 | 0 | 18 | 14.378314% | 0.834203 | -0.102602 | 0.015957 | 0.272507 | 0.199928 |
XSP21Jan22P464.00 | PUT | 464.00 | $2.51 | $1.61 / 357 | $1.66 / 696 | 0 | 112 | 15.774147% | -0.149848 | -0.095616 | 0.014931 | 0.254990 | -0.038055 |
XSP21Jan22C462.00 | CALL | 462.00 | $14.90 | $18.27 / 10 | $19.32 / 10 | 0 | 4 | 15.062909% | 0.878972 | -0.083006 | 0.012896 | 0.220237 | 0.209778 |
XSP21Jan22P462.00 | PUT | 462.00 | $2.33 | $1.41 / 762 | $1.47 / 762 | 0 | 70 | 16.328553% | -0.121028 | -0.082588 | 0.012896 | 0.220237 | -0.030711 |
XSP21Jan22C461.00 | CALL | 461.00 | $11.47 | $19.16 / 10 | $20.23 / 10 | 0 | 2 | 15.215819% | 0.891857 | -0.076647 | 0.011903 | 0.203277 | 0.212538 |
XSP21Jan22C460.00 | CALL | 460.00 | $19.67 | $20.09 / 10 | $21.17 / 10 | 0 | 54 | 15.495175% | 0.903750 | -0.070452 | 0.010936 | 0.186757 | 0.215043 |
XSP21Jan22C459.00 | CALL | 459.00 | $22.25 | $21.01 / 10 | $22.11 / 10 | 0 | 37 | 15.727713% | 0.914674 | -0.064462 | 0.010001 | 0.170783 | 0.217300 |
XSP21Jan22P459.00 | PUT | 459.00 | $2.03 | $1.18 / 659 | $1.23 / 895 | 0 | 1,063 | 17.184696% | -0.085326 | -0.064047 | 0.010001 | 0.170783 | -0.021627 |
XSP21Jan22C458.00 | CALL | 458.00 | $18.11 | $21.93 / 10 | $23.05 / 10 | 0 | 2 | 15.925013% | 0.924663 | -0.058710 | 0.009102 | 0.155445 | 0.219318 |
XSP21Jan22P458.00 | PUT | 458.00 | $1.65 | $1.11 / 928 | $1.16 / 928 | 0 | 98 | 17.458655% | -0.075337 | -0.058296 | 0.009102 | 0.155445 | -0.019089 |
XSP21Jan22C457.00 | CALL | 457.00 | $13.95 | $22.86 / 10 | $23.99 / 10 | 0 | 5 | 16.121883% | 0.933753 | -0.053225 | 0.008246 | 0.140819 | 0.221107 |
XSP21Jan22P457.00 | PUT | 457.00 | $1.95 | $1.05 / 493 | $1.09 / 793 | 0 | 118 | 17.731478% | -0.066247 | -0.052812 | 0.008246 | 0.140819 | -0.016780 |
XSP21Jan22C456.00 | CALL | 456.00 | $17.20 | $23.80 / 10 | $24.93 / 10 | 0 | 0 | 16.313296% | 0.941987 | -0.048029 | 0.007435 | 0.126966 | 0.222676 |
XSP21Jan22P456.00 | PUT | 456.00 | $1.74 | $0.99 / 610 | $1.03 / 910 | 0 | 82 | 18.010347% | -0.058013 | -0.047617 | 0.007435 | 0.126966 | -0.014689 |
XSP21Jan22C455.00 | CALL | 455.00 | $26.27 | $24.73 / 10 | $25.88 / 10 | 0 | 16 | 16.474289% | 0.949410 | -0.043140 | 0.006671 | 0.113929 | 0.224039 |
XSP21Jan22C454.00 | CALL | 454.00 | $18.82 | $25.68 / 10 | $26.84 / 10 | 0 | 3 | 16.702854% | 0.956069 | -0.038569 | 0.005958 | 0.101742 | 0.225208 |
XSP21Jan22C453.00 | CALL | 453.00 | | $26.62 / 10 | $27.79 / 10 | 0 | 0 | 16.830264% | 0.962015 | -0.034322 | 0.005295 | 0.090419 | 0.226195 |
XSP21Jan22P453.00 | PUT | 453.00 | $2.07 | $0.83 / 1,093 | $0.87 / 661 | 0 | 883 | 18.818040% | -0.037985 | -0.033912 | 0.005295 | 0.090419 | -0.009609 |
XSP21Jan22C452.00 | CALL | 452.00 | $16.72 | $27.57 / 10 | $28.75 / 10 | 0 | 53 | 17.001566% | 0.967299 | -0.030401 | 0.004683 | 0.079966 | 0.227013 |
XSP21Jan22P452.00 | PUT | 452.00 | $1.34 | $0.79 / 978 | $0.83 / 1,127 | 0 | 169 | 19.124409% | -0.032701 | -0.029992 | 0.004683 | 0.079966 | -0.008270 |
XSP21Jan22C451.00 | CALL | 451.00 | $24.71 | $28.53 / 10 | $29.72 / 10 | 0 | 2 | 17.219713% | 0.971970 | -0.026803 | 0.004121 | 0.070376 | 0.227676 |
XSP21Jan22C450.00 | CALL | 450.00 | $28.27 | $29.48 / 10 | $30.68 / 10 | 0 | 119 | 17.330374% | 0.976081 | -0.023523 | 0.003609 | 0.061630 | 0.228197 |
XSP21Jan22C449.00 | CALL | 449.00 | | $30.44 / 10 | $31.65 / 10 | 0 | 0 | 17.495086% | 0.979680 | -0.020549 | 0.003145 | 0.053705 | 0.228587 |
XSP21Jan22C448.00 | CALL | 448.00 | $21.36 | $31.41 / 10 | $32.62 / 10 | 0 | 2 | 17.677220% | 0.982816 | -0.017871 | 0.002727 | 0.046565 | 0.228860 |
XSP21Jan22C447.00 | CALL | 447.00 | $17.20 | $32.37 / 10 | $33.59 / 10 | 0 | 0 | 17.779304% | 0.985534 | -0.015472 | 0.002352 | 0.040172 | 0.229027 |
XSP21Jan22C446.00 | CALL | 446.00 | $29.66 | $33.34 / 10 | $34.56 / 10 | 0 | 2 | 17.900889% | 0.987878 | -0.013337 | 0.002019 | 0.034481 | 0.229099 |
XSP21Jan22P446.00 | PUT | 446.00 | $1.16 | $0.58 / 1,292 | $0.62 / 1,292 | 0 | 120 | 20.834043% | -0.012122 | -0.012933 | 0.002019 | 0.034481 | -0.003061 |
XSP21Jan22C445.00 | CALL | 445.00 | $33.37 | $34.31 / 10 | $35.54 / 10 | 0 | 12 | 18.053170% | 0.989890 | -0.011447 | 0.001724 | 0.029446 | 0.229087 |
XSP21Jan22C444.00 | CALL | 444.00 | $36.78 | $35.28 / 10 | $36.52 / 10 | 0 | 6 | 18.175601% | 0.991608 | -0.009785 | 0.001465 | 0.025018 | 0.229001 |
XSP21Jan22P444.00 | PUT | 444.00 | $0.92 | $0.53 / 1,359 | $0.57 / 1,359 | 0 | 20 | 21.437323% | -0.008392 | -0.009384 | 0.001465 | 0.025018 | -0.002118 |
XSP21Jan22C443.00 | CALL | 443.00 | $31.35 | $36.25 / 10 | $37.50 / 10 | 0 | 2 | 18.260357% | 0.993067 | -0.008332 | 0.001238 | 0.021146 | 0.228849 |
XSP21Jan22C442.00 | CALL | 442.00 | | $37.22 / 10 | $38.48 / 10 | 0 | 0 | 18.302620% | 0.994300 | -0.007069 | 0.001041 | 0.017780 | 0.228640 |
XSP21Jan22P442.00 | PUT | 442.00 | $5.13 | $0.49 / 814 | $0.52 / 1,214 | 0 | 10 | 22.036730% | -0.005700 | -0.006669 | 0.001041 | 0.017780 | -0.001438 |
XSP21Jan22C441.00 | CALL | 441.00 | $17.15 | $38.20 / 10 | $39.46 / 10 | 0 | 2 | 18.390591% | 0.995336 | -0.005977 | 0.000871 | 0.014873 | 0.228381 |
XSP21Jan22P441.00 | PUT | 441.00 | $0.94 | $0.47 / 1,114 | $0.50 / 1,392 | 0 | 22 | 22.342884% | -0.004664 | -0.005579 | 0.000871 | 0.014873 | -0.001177 |
XSP21Jan22C440.00 | CALL | 440.00 | $17.37 | $39.18 / 10 | $40.44 / 10 | 0 | 1 | 18.436968% | 0.996203 | -0.005040 | 0.000725 | 0.012375 | 0.228079 |
XSP21Jan22C439.00 | CALL | 439.00 | | $40.16 / 10 | $41.43 / 10 | 0 | 0 | 18.538823% | 0.996924 | -0.004239 | 0.000600 | 0.010242 | 0.227741 |
XSP21Jan22P439.00 | PUT | 439.00 | $0.99 | $0.43 / 1,425 | $0.46 / 831 | 0 | 104 | 22.920440% | -0.003076 | -0.003842 | 0.000600 | 0.010242 | -0.000776 |
XSP21Jan22C438.00 | CALL | 438.00 | | $41.14 / 10 | $42.41 / 10 | 0 | 0 | 18.490113% | 0.997520 | -0.003559 | 0.000494 | 0.008432 | 0.227371 |
XSP21Jan22C437.00 | CALL | 437.00 | | $42.12 / 10 | $43.40 / 10 | 0 | 0 | 18.499187% | 0.998011 | -0.002985 | 0.000404 | 0.006904 | 0.226974 |
XSP21Jan22P437.00 | PUT | 437.00 | $0.91 | $0.40 / 1,458 | $0.43 / 1,348 | 0 | 29 | 23.561226% | -0.001989 | -0.002590 | 0.000404 | 0.006904 | -0.000501 |
XSP21Jan22C436.00 | CALL | 436.00 | | $43.10 / 10 | $44.39 / 10 | 0 | 0 | 18.450497% | 0.998413 | -0.002503 | 0.000329 | 0.005623 | 0.226555 |
XSP21Jan22P436.00 | PUT | 436.00 | $1.03 | $0.39 / 1,065 | $0.42 / 1,491 | 0 | 1,384 | 23.923414% | -0.001587 | -0.002109 | 0.000329 | 0.005623 | -0.000400 |
XSP21Jan22C435.00 | CALL | 435.00 | $31.68 | $44.09 / 10 | $45.38 / 10 | 0 | 2 | 18.503628% | 0.998740 | -0.002102 | 0.000267 | 0.004555 | 0.226117 |
XSP21Jan22C434.00 | CALL | 434.00 | | $45.07 / 10 | $46.37 / 10 | 0 | 0 | 18.307440% | 0.999005 | -0.001769 | 0.000215 | 0.003669 | 0.225663 |
XSP21Jan22C433.00 | CALL | 433.00 | $41.00 | $46.06 / 10 | $47.36 / 10 | 0 | 0 | 18.215934% | 0.999218 | -0.001494 | 0.000172 | 0.002939 | 0.225196 |
XSP21Jan22P433.00 | PUT | 433.00 | $1.29 | $0.35 / 1,524 | $0.38 / 1,524 | 0 | 6 | 24.864635% | -0.000782 | -0.001103 | 0.000172 | 0.002939 | -0.000197 |
XSP21Jan22C432.00 | CALL | 432.00 | | $47.05 / 10 | $48.35 / 10 | 0 | 0 | 18.024548% | 0.999389 | -0.001269 | 0.000137 | 0.002342 | 0.224719 |
XSP21Jan22C431.00 | CALL | 431.00 | $27.50 | $48.04 / 10 | $49.34 / 10 | 0 | 0 | 17.670666% | 0.999525 | -0.001086 | 0.000109 | 0.001855 | 0.224233 |
XSP21Jan22P431.00 | PUT | 431.00 | $0.53 | $0.33 / 1,082 | $0.36 / 1,524 | 0 | 28 | 25.537431% | -0.000475 | -0.000696 | 0.000109 | 0.001855 | -0.000120 |
XSP21Jan22C430.00 | CALL | 430.00 | $34.68 | $49.03 / 10 | $50.33 / 10 | 0 | 2 | 17.003358% | 0.999633 | -0.000937 | 0.000086 | 0.001462 | 0.223739 |
XSP21Jan22P430.00 | PUT | 430.00 | $0.58 | $0.32 / 1,099 | $0.35 / 1,558 | 0 | 680 | 25.868420% | -0.000367 | -0.000548 | 0.000086 | 0.001462 | -0.000093 |
XSP21Jan22C429.00 | CALL | 429.00 | | $50.02 / 10 | $51.32 / 10 | 0 | 0 | 15.162468% | 0.999717 | -0.000817 | 0.000067 | 0.001145 | 0.223240 |
XSP21Jan22P429.00 | PUT | 429.00 | $0.88 | $0.31 / 1,399 | $0.34 / 1,558 | 0 | 25 | 26.188879% | -0.000283 | -0.000429 | 0.000067 | 0.001145 | -0.000071 |
XSP21Jan22C428.00 | CALL | 428.00 | | $51.01 / 10 | $52.32 / 10 | 0 | 0 | 22.247412% | 0.999784 | -0.000721 | 0.000052 | 0.000892 | 0.222736 |
XSP21Jan22P428.00 | PUT | 428.00 | $1.13 | $0.30 / 1,558 | $0.33 / 1,558 | 0 | 122 | 26.504420% | -0.000216 | -0.000335 | 0.000052 | 0.000892 | -0.000054 |
XSP21Jan22C427.00 | CALL | 427.00 | | $52.00 / 10 | $53.31 / 10 | 0 | 0 | 22.500528% | 0.999836 | -0.000645 | 0.000040 | 0.000691 | 0.222229 |
XSP21Jan22P427.00 | PUT | 427.00 | $1.66 | $0.29 / 1,591 | $0.32 / 1,591 | 0 | 78 | 26.814129% | -0.000164 | -0.000259 | 0.000040 | 0.000691 | -0.000041 |
XSP21Jan22C426.00 | CALL | 426.00 | | $52.99 / 10 | $54.30 / 10 | 0 | 0 | 22.576577% | 0.999876 | -0.000585 | 0.000031 | 0.000532 | 0.221718 |
XSP21Jan22P426.00 | PUT | 426.00 | $1.04 | $0.28 / 1,591 | $0.31 / 1,591 | 0 | 46 | 27.118240% | -0.000124 | -0.000199 | 0.000031 | 0.000532 | -0.000031 |
XSP21Jan22C425.00 | CALL | 425.00 | $47.48 | $53.98 / 10 | $55.29 / 10 | 0 | 1 | 22.798071% | 0.999906 | -0.000537 | 0.000024 | 0.000407 | 0.221206 |
XSP21Jan22P425.00 | PUT | 425.00 | $0.45 | $0.27 / 1,591 | $0.30 / 1,216 | 0 | 254 | 27.413487% | -0.000094 | -0.000153 | 0.000024 | 0.000407 | -0.000024 |
XSP21Jan22C424.00 | CALL | 424.00 | $47.00 | $54.97 / 10 | $56.29 / 10 | 0 | 1 | 22.816914% | 0.999930 | -0.000500 | 0.000018 | 0.000310 | 0.220691 |
XSP21Jan22P424.00 | PUT | 424.00 | $1.51 | $0.27 / 1,016 | $0.30 / 1,591 | 0 | 111 | 27.864173% | -0.000070 | -0.000116 | 0.000018 | 0.000310 | -0.000018 |
XSP21Jan22C423.00 | CALL | 423.00 | | $55.96 / 10 | $57.28 / 10 | 0 | 0 | 23.001651% | 0.999948 | -0.000470 | 0.000014 | 0.000234 | 0.220175 |
XSP21Jan22P423.00 | PUT | 423.00 | $1.03 | $0.26 / 1,624 | $0.29 / 1,624 | 0 | 130 | 28.151075% | -0.000052 | -0.000088 | 0.000014 | 0.000234 | -0.000013 |
XSP21Jan22C422.00 | CALL | 422.00 | | $56.96 / 10 | $58.27 / 10 | 0 | 0 | 22.940265% | 0.999961 | -0.000448 | 0.000010 | 0.000176 | 0.219658 |
XSP21Jan22P422.00 | PUT | 422.00 | $0.63 | $0.25 / 1,624 | $0.28 / 1,624 | 0 | 205 | 28.430244% | -0.000039 | -0.000066 | 0.000010 | 0.000176 | -0.000010 |
XSP21Jan22C421.00 | CALL | 421.00 | | $57.95 / 10 | $59.27 / 10 | 0 | 0 | 22.809704% | 0.999972 | -0.000430 | 0.000008 | 0.000132 | 0.219140 |
XSP21Jan22C420.00 | CALL | 420.00 | $32.03 | $58.94 / 10 | $60.26 / 10 | 0 | 3 | 22.893967% | 0.999979 | -0.000416 | 0.000006 | 0.000098 | 0.218621 |
XSP21Jan22C419.00 | CALL | 419.00 | | $59.93 / 10 | $61.25 / 10 | 0 | 0 | 22.946811% | 0.999985 | -0.000406 | 0.000004 | 0.000072 | 0.218102 |
XSP21Jan22P419.00 | PUT | 419.00 | $0.93 | $0.23 / 1,624 | $0.26 / 1,624 | 0 | 29 | 29.409273% | -0.000015 | -0.000027 | 0.000004 | 0.000072 | -0.000004 |
XSP21Jan22C418.00 | CALL | 418.00 | | $60.93 / 10 | $62.25 / 10 | 0 | 0 | 22.958056% | 0.999989 | -0.000398 | 0.000003 | 0.000053 | 0.217583 |
XSP21Jan22C417.00 | CALL | 417.00 | | $61.92 / 10 | $63.24 / 10 | 0 | 0 | 22.459759% | 0.999992 | -0.000392 | 0.000002 | 0.000039 | 0.217063 |
XSP21Jan22P417.00 | PUT | 417.00 | $2.03 | $0.22 / 1,657 | $0.25 / 1,657 | 0 | 14 | 30.103493% | -0.000008 | -0.000015 | 0.000002 | 0.000039 | -0.000002 |
XSP21Jan22C416.00 | CALL | 416.00 | | $62.29 / 52 | $64.77 / 52 | 0 | 0 | 27.975763% | 0.999994 | -0.000387 | 0.000002 | 0.000028 | 0.216543 |
XSP21Jan22P416.00 | PUT | 416.00 | $0.48 | $0.21 / 1,657 | $0.24 / 1,550 | 0 | 0 | 30.342550% | -0.000006 | -0.000011 | 0.000002 | 0.000028 | -0.000001 |
XSP21Jan22C415.00 | CALL | 415.00 | $50.75 | $63.29 / 52 | $65.78 / 52 | 0 | 2 | 29.451589% | 0.999996 | -0.000383 | 0.000001 | 0.000020 | 0.216023 |
XSP21Jan22P415.00 | PUT | 415.00 | $1.09 | $0.21 / 1,350 | $0.24 / 1,657 | 0 | 175 | 30.784927% | -0.000004 | -0.000008 | 0.000001 | 0.000020 | -0.000001 |
XSP21Jan22C414.00 | CALL | 414.00 | | $64.29 / 52 | $66.78 / 52 | 0 | 0 | 28.349651% | 0.999997 | -0.000380 | 0.000001 | 0.000014 | 0.215502 |
XSP21Jan22P414.00 | PUT | 414.00 | $0.51 | $0.20 / 1,657 | $0.23 / 1,657 | 0 | 72 | 31.013629% | -0.000003 | -0.000005 | 0.000001 | 0.000014 | -0.000001 |
XSP21Jan22C413.00 | CALL | 413.00 | | $65.28 / 52 | $67.77 / 52 | 0 | 0 | 28.598286% | 0.999998 | -0.000377 | 0.000001 | 0.000010 | 0.214982 |
XSP21Jan22C412.00 | CALL | 412.00 | | $66.28 / 52 | $68.76 / 52 | 0 | 0 | 30.350499% | 0.999999 | -0.000375 | 0.000001 | 0.000007 | 0.214462 |
XSP21Jan22P412.00 | PUT | 412.00 | $1.10 | $0.19 / 1,657 | $0.22 / 1,657 | 0 | 4 | 31.667239% | -0.000001 | -0.000003 | 0.000001 | 0.000007 | 0.000000 |
XSP21Jan22C411.00 | CALL | 411.00 | | $67.27 / 52 | $69.76 / 52 | 0 | 0 | 29.068004% | 0.999999 | -0.000374 | 0.000001 | 0.000005 | 0.213941 |
XSP21Jan22C410.00 | CALL | 410.00 | $51.61 | $68.27 / 52 | $70.75 / 52 | 0 | 3 | 29.097886% | 0.999999 | -0.000372 | 0.000001 | 0.000004 | 0.213421 |
XSP21Jan22P410.00 | PUT | 410.00 | $0.29 | $0.18 / 1,657 | $0.21 / 1,657 | 0 | 385 | 32.310821% | -0.000001 | -0.000001 | 0.000001 | 0.000004 | 0.000000 |
XSP21Jan22C409.00 | CALL | 409.00 | | $69.27 / 52 | $71.75 / 52 | 0 | 0 | 29.500051% | 1.000000 | -0.000371 | 0.000001 | 0.000002 | 0.212900 |
XSP21Jan22P409.00 | PUT | 409.00 | $1.67 | $0.18 / 1,050 | $0.20 / 1,150 | 0 | 4 | 32.625190% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
XSP21Jan22C408.00 | CALL | 408.00 | $60.33 | $70.26 / 52 | $72.74 / 52 | 0 | 2 | 29.699559% | 1.000000 | -0.000370 | 0.000001 | 0.000002 | 0.212380 |
XSP21Jan22P408.00 | PUT | 408.00 | $0.45 | $0.17 / 1,657 | $0.20 / 1,657 | 0 | 29 | 32.932062% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
XSP21Jan22C407.00 | CALL | 407.00 | | $71.26 / 52 | $73.74 / 52 | 0 | 0 | 32.338860% | 1.000000 | -0.000368 | 0.000001 | 0.000001 | 0.211859 |
XSP21Jan22P407.00 | PUT | 407.00 | $0.63 | $0.17 / 1,250 | $0.19 / 950 | 0 | 14 | 33.235973% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
XSP21Jan22C406.00 | CALL | 406.00 | | $72.23 / 52 | $74.71 / 52 | 0 | 0 | 30.061191% | 1.000000 | -0.000367 | 0.000001 | 0.000001 | 0.211339 |
XSP21Jan22P406.00 | PUT | 406.00 | $1.03 | $0.16 / 1,657 | $0.19 / 1,657 | 0 | 14 | 33.538586% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
XSP21Jan22C405.00 | CALL | 405.00 | | $73.25 / 52 | $75.73 / 52 | 0 | 0 | 33.757562% | 1.000000 | -0.000366 | 0.000001 | 0.000001 | 0.210818 |
XSP21Jan22P405.00 | PUT | 405.00 | $0.75 | $0.16 / 1,450 | $0.19 / 1,657 | 0 | 71 | 33.970628% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
XSP21Jan22C404.00 | CALL | 404.00 | | $74.25 / 52 | $76.72 / 52 | 0 | 0 | 30.362102% | 1.000000 | -0.000365 | 0.000001 | 0.000000 | 0.210298 |
XSP21Jan22P404.00 | PUT | 404.00 | $1.22 | $0.15 / 1,657 | $0.18 / 1,657 | 0 | 1 | 34.127030% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C403.00 | CALL | 403.00 | | $75.24 / 52 | $77.71 / 52 | 0 | 0 | 32.719295% | 1.000000 | -0.000364 | 0.000001 | 0.000000 | 0.209777 |
XSP21Jan22P403.00 | PUT | 403.00 | $4.10 | $0.15 / 1,657 | $0.18 / 1,657 | 0 | 6 | 34.555276% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C402.00 | CALL | 402.00 | | $76.24 / 52 | $78.71 / 52 | 0 | 0 | 30.588967% | 1.000000 | -0.000364 | 0.000001 | 0.000000 | 0.209257 |
XSP21Jan22P402.00 | PUT | 402.00 | $0.51 | $0.14 / 1,657 | $0.17 / 1,450 | 0 | 12 | 34.690124% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C401.00 | CALL | 401.00 | | $77.24 / 52 | $79.71 / 52 | 0 | 0 | 34.090885% | 1.000000 | -0.000363 | 0.000001 | 0.000000 | 0.208736 |
XSP21Jan22P401.00 | PUT | 401.00 | $0.56 | $0.14 / 1,657 | $0.17 / 1,657 | 0 | 12 | 35.118479% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C400.00 | CALL | 400.00 | $64.10 | $78.23 / 52 | $80.70 / 52 | 0 | 1 | 31.054806% | 1.000000 | -0.000362 | 0.000001 | 0.000000 | 0.208216 |
XSP21Jan22C399.00 | CALL | 399.00 | | $79.23 / 52 | $81.69 / 52 | 0 | 0 | 33.778245% | 1.000000 | -0.000361 | 0.000001 | 0.000000 | 0.207695 |
XSP21Jan22P399.00 | PUT | 399.00 | $0.23 | $0.13 / 1,657 | $0.16 / 1,657 | 0 | 1 | 35.660592% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C398.00 | CALL | 398.00 | | $80.23 / 52 | $82.69 / 52 | 0 | 19 | 31.118735% | 1.000000 | -0.000360 | 0.000001 | 0.000000 | 0.207175 |
XSP21Jan22P398.00 | PUT | 398.00 | $1.60 | $0.13 / 1,657 | $0.16 / 1,657 | 0 | 0 | 36.086612% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C397.00 | CALL | 397.00 | | $81.22 / 52 | $83.68 / 52 | 0 | 0 | 34.152705% | 1.000000 | -0.000359 | 0.000001 | 0.000000 | 0.206654 |
XSP21Jan22P397.00 | PUT | 397.00 | $0.49 | $0.13 / 1,150 | $0.15 / 1,150 | 0 | 51 | 36.347481% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C396.00 | CALL | 396.00 | | $82.22 / 52 | $84.68 / 52 | 0 | 0 | 31.020726% | 1.000000 | -0.000358 | 0.000001 | 0.000000 | 0.206133 |
XSP21Jan22P396.00 | PUT | 396.00 | | $0.12 / 1,657 | $0.15 / 1,657 | 0 | 0 | 36.600397% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C395.00 | CALL | 395.00 | | $83.22 / 52 | $85.68 / 52 | 0 | 0 | 31.395325% | 1.000000 | -0.000357 | 0.000001 | 0.000000 | 0.205613 |
XSP21Jan22C394.00 | CALL | 394.00 | | $84.21 / 52 | $86.67 / 52 | 0 | 0 | 30.667247% | 1.000000 | -0.000356 | 0.000001 | 0.000000 | 0.205092 |
XSP21Jan22P394.00 | PUT | 394.00 | | $0.12 / 1,050 | $0.14 / 1,250 | 0 | 0 | 37.273564% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C393.00 | CALL | 393.00 | | $85.25 / 52 | $87.66 / 52 | 0 | 0 | 31.031848% | 1.000000 | -0.000355 | 0.000001 | 0.000000 | 0.204572 |
XSP21Jan22P393.00 | PUT | 393.00 | | $0.11 / 1,657 | $0.14 / 1,657 | 0 | 0 | 37.509457% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C392.00 | CALL | 392.00 | | $86.23 / 52 | $88.64 / 52 | 0 | 0 | 36.441045% | 1.000000 | -0.000354 | 0.000001 | 0.000000 | 0.204051 |
XSP21Jan22P392.00 | PUT | 392.00 | $1.22 | $0.11 / 1,657 | $0.14 / 1,657 | 0 | 2 | 37.936808% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C391.00 | CALL | 391.00 | | $87.23 / 52 | $89.64 / 52 | 0 | 0 | 30.166469% | 1.000000 | -0.000354 | 0.000001 | 0.000000 | 0.203531 |
XSP21Jan22P391.00 | PUT | 391.00 | $0.63 | $0.11 / 1,050 | $0.13 / 1,150 | 0 | 66 | 38.163853% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C390.00 | CALL | 390.00 | $74.77 | $88.22 / 52 | $90.63 / 52 | 0 | 1 | 38.163665% | 1.000000 | -0.000353 | 0.000001 | 0.000000 | 0.203010 |
XSP21Jan22P390.00 | PUT | 390.00 | $0.43 | $0.10 / 1,657 | $0.13 / 1,657 | 0 | 279 | 38.383841% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C385.00 | CALL | 385.00 | $83.86 | $93.21 / 52 | $95.62 / 52 | 0 | 1 | 39.644578% | 1.000000 | -0.000348 | 0.000001 | 0.000000 | 0.200408 |
XSP21Jan22P385.00 | PUT | 385.00 | $0.18 | $0.09 / 1,657 | $0.12 / 1,657 | 0 | 408 | 40.058890% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C380.00 | CALL | 380.00 | | $98.19 / 52 | $100.60 / 52 | 0 | 0 | 41.235097% | 1.000000 | -0.000344 | 0.000001 | 0.000000 | 0.197805 |
XSP21Jan22P380.00 | PUT | 380.00 | $0.14 | $0.08 / 1,350 | $0.10 / 950 | 0 | 266 | 41.416130% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C375.00 | CALL | 375.00 | | $103.18 / 52 | $105.59 / 52 | 0 | 0 | 34.446756% | 1.000000 | -0.000339 | 0.000001 | 0.000000 | 0.195202 |
XSP21Jan22P375.00 | PUT | 375.00 | $0.19 | $0.07 / 1,250 | $0.09 / 1,050 | 0 | 169 | 42.941694% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C370.00 | CALL | 370.00 | | $108.17 / 52 | $110.58 / 52 | 0 | 0 | 43.826963% | 1.000000 | -0.000335 | 0.000001 | 0.000000 | 0.192599 |
XSP21Jan22P370.00 | PUT | 370.00 | $0.45 | $0.06 / 1,657 | $0.08 / 1,050 | 0 | 73 | 44.381046% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C365.00 | CALL | 365.00 | | $113.16 / 52 | $115.58 / 52 | 0 | 0 | 40.683916% | 1.000000 | -0.000330 | 0.000001 | 0.000000 | 0.189997 |
XSP21Jan22P365.00 | PUT | 365.00 | $0.19 | $0.05 / 1,657 | $0.08 / 1,657 | 0 | 14 | 46.108881% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C360.00 | CALL | 360.00 | | $118.17 / 52 | $120.58 / 52 | 0 | 0 | 46.189200% | 1.000000 | -0.000325 | 0.000001 | 0.000000 | 0.187394 |
XSP21Jan22P360.00 | PUT | 360.00 | $0.49 | $0.04 / 1,657 | $0.07 / 1,657 | 0 | 5 | 47.372542% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C355.00 | CALL | 355.00 | $114.40 | $123.14 / 52 | $125.55 / 52 | 0 | 4 | 47.048076% | 1.000000 | -0.000321 | 0.000001 | 0.000000 | 0.184791 |
XSP21Jan22P355.00 | PUT | 355.00 | $0.58 | $0.04 / 1,657 | $0.06 / 1,657 | 0 | 1,217 | 48.989855% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C350.00 | CALL | 350.00 | | $128.14 / 52 | $130.55 / 52 | 0 | 0 | 48.364409% | 1.000000 | -0.000316 | 0.000001 | 0.000000 | 0.182189 |
XSP21Jan22P350.00 | PUT | 350.00 | $0.14 | $0.03 / 1,657 | $0.06 / 1,657 | 0 | 1,848 | 50.557213% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |