XSP.IN Option Chain
End of day data from January 13, 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 |
| XSP21Jan22P460.00 | PUT | 460.00 | $2.38 | $1.80 / 1 | $3.38 / 1 | 179 | 145 | 17.278601% | -0.269775 | -0.181776 | 0.033310 | 0.241811 | -0.031402 |
| XSP21Jan22C475.00 | CALL | 475.00 | $1.55 | | $2.09 / 150 | 175 | 178 | 18.545084% | 0.185846 | -0.147836 | 0.026978 | 0.195850 | 0.021105 |
| XSP21Jan22C473.00 | CALL | 473.00 | $2.65 | $0.39 / 150 | $2.67 / 150 | 120 | 195 | 14.064230% | 0.243474 | -0.173069 | 0.031576 | 0.229227 | 0.027623 |
| XSP21Jan22P438.00 | PUT | 438.00 | $0.39 | | $1.52 / 33 | 114 | 5 | 34.327445% | -0.001780 | -0.003140 | 0.000575 | 0.004172 | -0.000206 |
| XSP21Jan22C471.00 | CALL | 471.00 | $3.08 | $1.14 / 33 | $3.42 / 33 | 110 | 61 | 14.818151% | 0.309878 | -0.194900 | 0.035550 | 0.258072 | 0.035120 |
| XSP21Jan22P471.00 | PUT | 471.00 | $5.93 | $5.62 / 33 | $8.12 / 33 | 86 | 26 | 13.020967% | -0.690122 | -0.193377 | 0.035550 | 0.258072 | -0.081014 |
| XSP21Jan22P464.00 | PUT | 464.00 | $3.55 | $2.60 / 33 | $4.90 / 33 | 27 | 115 | 15.988956% | -0.418032 | -0.214614 | 0.039355 | 0.285698 | -0.048780 |
| XSP21Jan22C480.00 | CALL | 480.00 | $0.23 | | $1.34 / 150 | 25 | 61 | 19.846961% | 0.083023 | -0.084399 | 0.015408 | 0.111856 | 0.009446 |
| XSP21Jan22P468.00 | PUT | 468.00 | $5.27 | $5.22 / 102 | $5.30 / 102 | 23 | 228 | 14.191791% | -0.577752 | -0.214835 | 0.039441 | 0.286320 | -0.067629 |
| XSP21Jan22P440.00 | PUT | 440.00 | $0.48 | | $1.60 / 33 | 21 | 745 | 33.050758% | -0.003458 | -0.005726 | 0.001048 | 0.007607 | -0.000400 |
| XSP21Jan22P430.00 | PUT | 430.00 | $0.24 | | $1.32 / 33 | 20 | 684 | 39.835916% | -0.000078 | -0.000173 | 0.000032 | 0.000230 | -0.000009 |
| XSP21Jan22P470.00 | PUT | 470.00 | $6.28 | $5.09 / 33 | $7.54 / 33 | 18 | 299 | 13.511374% | -0.654092 | -0.202290 | 0.037169 | 0.269827 | -0.076707 |
| XSP21Jan22C470.00 | CALL | 470.00 | $2.67 | $1.58 / 33 | $3.87 / 33 | 17 | 3,686 | 15.226136% | 0.345908 | -0.203810 | 0.037169 | 0.269827 | 0.039180 |
| XSP21Jan22P466.00 | PUT | 466.00 | $4.83 | $3.32 / 33 | $5.62 / 33 | 17 | 88 | 15.217029% | -0.498021 | -0.219146 | 0.040206 | 0.291877 | -0.058199 |
| XSP21Jan22P450.00 | PUT | 450.00 | $0.59 | | $2.24 / 33 | 16 | 131 | 26.964015% | -0.049925 | -0.056709 | 0.010382 | 0.075368 | -0.005787 |
| XSP21Jan22P457.00 | PUT | 457.00 | $2.31 | $0.86 / 33 | $2.76 / 1 | 15 | 118 | 17.564399% | -0.178592 | -0.143660 | 0.026315 | 0.191036 | -0.020757 |
| XSP21Jan22P445.00 | PUT | 445.00 | $0.86 | $0.33 / 150 | $1.01 / 150 | 14 | 52 | 22.001980% | -0.014994 | -0.020845 | 0.003815 | 0.027697 | -0.001736 |
| XSP21Jan22P465.00 | PUT | 465.00 | $4.43 | $2.94 / 33 | $5.25 / 33 | 13 | 104 | 15.608888% | -0.457856 | -0.217983 | 0.039982 | 0.290251 | -0.053465 |
| XSP21Jan22P472.00 | PUT | 472.00 | $6.48 | $6.21 / 33 | $8.75 / 33 | 10 | 182 | 12.551379% | -0.724342 | -0.183033 | 0.033668 | 0.244414 | -0.085122 |
| XSP21Jan22C455.00 | CALL | 455.00 | $13.79 | $11.79 / 33 | $14.31 / 33 | 10 | 21 | 21.057526% | 0.870066 | -0.117844 | 0.021313 | 0.154720 | 0.097100 |
| XSP21Jan22C495.00 | CALL | 495.00 | $0.02 | | $1.12 / 33 | 9 | 71 | 30.412340% | 0.002327 | -0.004014 | 0.000733 | 0.005322 | 0.000266 |
| XSP21Jan22P458.00 | PUT | 458.00 | $2.46 | $2.14 / 221 | $2.19 / 221 | 9 | 156 | 17.969065% | -0.206649 | -0.157052 | 0.028772 | 0.208867 | -0.024029 |
| XSP21Jan22P463.00 | PUT | 463.00 | $1.26 | $2.26 / 33 | $4.54 / 33 | 8 | 50 | 16.245401% | -0.378949 | -0.209130 | 0.038341 | 0.278339 | -0.044189 |
| XSP21Jan22P425.00 | PUT | 425.00 | $0.08 | | $1.28 / 33 | 8 | 249 | 43.747222% | -0.000007 | -0.000019 | 0.000003 | 0.000025 | -0.000001 |
| XSP21Jan22P459.00 | PUT | 459.00 | $2.20 | $1.23 / 33 | $3.54 / 33 | 7 | 1,071 | 17.696906% | -0.237092 | -0.169864 | 0.031122 | 0.225933 | -0.027583 |
| XSP21Jan22P453.00 | PUT | 453.00 | $1.32 | $0.20 / 150 | $2.52 / 150 | 7 | 883 | 19.492310% | -0.091173 | -0.090242 | 0.016524 | 0.119959 | -0.010579 |
| XSP21Jan22C482.00 | CALL | 482.00 | $0.30 | | $1.24 / 33 | 6 | 55 | 21.028949% | 0.057023 | -0.063178 | 0.011535 | 0.083740 | 0.006492 |
| XSP21Jan22C478.00 | CALL | 478.00 | $1.28 | | $1.54 / 150 | 6 | 164 | 19.043917% | 0.117229 | -0.108639 | 0.019831 | 0.143961 | 0.013329 |
| XSP21Jan22P469.00 | PUT | 469.00 | $3.94 | $5.70 / 102 | $5.77 / 102 | 6 | 195 | 13.739489% | -0.616528 | -0.209516 | 0.038479 | 0.279339 | -0.072233 |
| XSP21Jan22C465.00 | CALL | 465.00 | $5.02 | $4.35 / 33 | $6.59 / 33 | 6 | 20 | 17.094822% | 0.542144 | -0.219486 | 0.039982 | 0.290251 | 0.061189 |
| XSP21Jan22P462.00 | PUT | 462.00 | $2.60 | $1.98 / 33 | $3.89 / 1 | 6 | 245 | 15.972940% | -0.340986 | -0.201682 | 0.036969 | 0.268376 | -0.039737 |
| XSP21Jan22P420.00 | PUT | 420.00 | $0.07 | | $1.24 / 33 | 6 | 12,671 | 47.582102% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP21Jan22P474.00 | PUT | 474.00 | $4.67 | $7.53 / 33 | $10.14 / 33 | 5 | 1,152 | 11.504538% | -0.786502 | -0.159196 | 0.029328 | 0.212907 | -0.092639 |
| XSP21Jan22C476.00 | CALL | 476.00 | $0.67 | | $1.91 / 150 | 4 | 69 | 18.804585% | 0.160584 | -0.134681 | 0.024580 | 0.178440 | 0.018244 |
| XSP21Jan22C500.00 | CALL | 500.00 | $0.01 | | $0.07 / 5 | 3 | 86 | 20.205576% | 0.000480 | -0.000944 | 0.000173 | 0.001252 | 0.000055 |
| XSP21Jan22C490.00 | CALL | 490.00 | $0.03 | | $0.30 / 1 | 3 | 135 | 19.418594% | 0.009305 | -0.013809 | 0.002522 | 0.018310 | 0.001061 |
| XSP21Jan22C477.00 | CALL | 477.00 | $0.59 | | $1.73 / 150 | 3 | 162 | 18.987250% | 0.137722 | -0.121535 | 0.022183 | 0.161036 | 0.015653 |
| XSP21Jan22C474.00 | CALL | 474.00 | $1.08 | $0.06 / 150 | $2.37 / 150 | 3 | 38 | 13.666359% | 0.213498 | -0.160728 | 0.029328 | 0.212907 | 0.024234 |
| XSP21Jan22C469.00 | CALL | 469.00 | $3.54 | $2.39 / 1 | $4.31 / 33 | 3 | 54 | 16.124027% | 0.383472 | -0.211032 | 0.038479 | 0.279339 | 0.043408 |
| XSP21Jan22P455.00 | PUT | 455.00 | $1.60 | $0.47 / 150 | $2.79 / 33 | 3 | 1,805 | 18.849902% | -0.129934 | -0.116373 | 0.021313 | 0.154720 | -0.015088 |
| XSP21Jan22P434.00 | PUT | 434.00 | $0.11 | | $0.61 / 150 | 3 | 203 | 30.001447% | -0.000411 | -0.000815 | 0.000149 | 0.001083 | -0.000047 |
| XSP21Jan22C485.00 | CALL | 485.00 | $0.20 | | $0.89 / 1 | 2 | 83 | 21.267302% | 0.030629 | -0.038203 | 0.006976 | 0.050645 | 0.003490 |
| XSP21Jan22C483.00 | CALL | 483.00 | $0.26 | | $1.21 / 150 | 2 | 36 | 21.693025% | 0.046713 | -0.053913 | 0.009844 | 0.071464 | 0.005320 |
| XSP21Jan22C479.00 | CALL | 479.00 | $0.56 | | $1.42 / 150 | 2 | 29 | 19.370424% | 0.099032 | -0.096204 | 0.017562 | 0.127491 | 0.011264 |
| XSP21Jan22C472.00 | CALL | 472.00 | $2.55 | $1.08 / 1 | $3.01 / 150 | 2 | 213 | 15.082703% | 0.275658 | -0.184559 | 0.033668 | 0.244414 | 0.031258 |
| XSP21Jan22C468.00 | CALL | 468.00 | $3.71 | $2.58 / 33 | $4.80 / 33 | 2 | 42 | 15.880870% | 0.422248 | -0.216348 | 0.039441 | 0.286320 | 0.047765 |
| XSP21Jan22C467.00 | CALL | 467.00 | $4.03 | $3.47 / 1 | $5.35 / 33 | 2 | 43 | 16.838175% | 0.461879 | -0.219592 | 0.040023 | 0.290547 | 0.052211 |
| XSP21Jan22P467.00 | PUT | 467.00 | $5.37 | $3.72 / 33 | $6.04 / 33 | 2 | 307 | 14.822805% | -0.538121 | -0.218082 | 0.040023 | 0.290547 | -0.062936 |
| XSP21Jan22P456.00 | PUT | 456.00 | $1.17 | $0.68 / 150 | $2.99 / 150 | 2 | 83 | 18.755132% | -0.153010 | -0.130002 | 0.023811 | 0.172856 | -0.017776 |
| XSP21Jan22P447.00 | PUT | 447.00 | $0.94 | | $2.02 / 1 | 2 | 249 | 28.876451% | -0.025017 | -0.032197 | 0.005894 | 0.042784 | -0.002897 |
| XSP21Jan22P480.00 | PUT | 480.00 | $8.66 | $12.56 / 33 | $15.22 / 33 | 1 | 55 | 11.146731% | -0.916977 | -0.082848 | 0.015408 | 0.111856 | -0.108906 |
| XSP21Jan22P479.00 | PUT | 479.00 | $6.34 | $11.64 / 33 | $14.31 / 33 | 1 | 61 | 11.491945% | -0.900968 | -0.094655 | 0.017562 | 0.127491 | -0.106842 |
| XSP21Jan22P475.00 | PUT | 475.00 | $4.16 | $8.26 / 33 | $10.90 / 33 | 1 | 58 | 10.884655% | -0.814154 | -0.146300 | 0.026978 | 0.195850 | -0.096015 |
| XSP21Jan22C466.00 | CALL | 466.00 | $5.43 | $3.74 / 33 | $5.95 / 33 | 1 | 782 | 16.695215% | 0.501979 | -0.220653 | 0.040206 | 0.291877 | 0.056702 |
| XSP21Jan22C462.00 | CALL | 462.00 | $7.08 | $6.33 / 33 | $8.71 / 33 | 1 | 4 | 18.294973% | 0.659014 | -0.203175 | 0.036969 | 0.268376 | 0.074178 |
| XSP21Jan22C461.00 | CALL | 461.00 | $7.78 | $7.11 / 33 | $9.45 / 33 | 1 | 3 | 18.793587% | 0.695508 | -0.193969 | 0.035276 | 0.256087 | 0.078205 |
| XSP21Jan22P454.00 | PUT | 454.00 | $0.65 | $1.47 / 596 | $1.52 / 306 | 1 | 111 | 19.204439% | -0.109345 | -0.103042 | 0.018870 | 0.136985 | -0.012692 |
| XSP21Jan22P452.00 | PUT | 452.00 | $1.45 | $0.09 / 150 | $2.40 / 150 | 1 | 174 | 19.821519% | -0.075311 | -0.078163 | 0.014311 | 0.103894 | -0.008735 |
| XSP21Jan22P448.00 | PUT | 448.00 | $0.94 | | $2.14 / 1 | 1 | 177 | 28.504010% | -0.031816 | -0.039329 | 0.007199 | 0.052264 | -0.003686 |
| XSP21Jan22P444.00 | PUT | 444.00 | $0.23 | $0.59 / 578 | $0.62 / 578 | 1 | 21 | 22.224132% | -0.011426 | -0.016483 | 0.003017 | 0.021900 | -0.001322 |
| XSP21Jan22P439.00 | PUT | 439.00 | $0.16 | | $1.56 / 33 | 1 | 104 | 33.698659% | -0.002495 | -0.004266 | 0.000781 | 0.005667 | -0.000288 |
| XSP21Jan22P437.00 | PUT | 437.00 | $0.15 | | $1.49 / 33 | 1 | 35 | 35.013277% | -0.001255 | -0.002284 | 0.000418 | 0.003034 | -0.000145 |
| XSP21Jan22P435.00 | PUT | 435.00 | $0.15 | $0.10 / 151 | $0.63 / 150 | 1 | 50 | 26.215088% | -0.000603 | -0.001164 | 0.000213 | 0.001546 | -0.000070 |
| XSP21Jan22C415.00 | CALL | 415.00 | $50.38 | $50.22 / 33 | $52.75 / 33 | 1 | 2 | 43.304098% | 1.000000 | -0.001342 | 0.000001 | 0.000000 | 0.102326 |
| XSP21Jan22P400.00 | PUT | 400.00 | $0.04 | | $0.87 / 1 | 1 | 112 | 59.562343% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C510.00 | CALL | 510.00 | $0.02 | | $1.10 / 33 | 0 | 174 | 40.627169% | 0.000012 | -0.000028 | 0.000005 | 0.000038 | 0.000001 |
| XSP21Jan22P510.00 | PUT | 510.00 | | $42.39 / 33 | $44.87 / 33 | 0 | 0 | 23.657239% | -0.999988 | 0.001620 | 0.000005 | 0.000038 | -0.125748 |
| XSP21Jan22C505.00 | CALL | 505.00 | $0.02 | | $1.10 / 33 | 0 | 25 | 37.284178% | 0.000082 | -0.000181 | 0.000033 | 0.000240 | 0.000009 |
| XSP21Jan22P505.00 | PUT | 505.00 | $36.53 | $37.39 / 33 | $39.87 / 33 | 0 | 1 | 21.654354% | -0.999918 | 0.001452 | 0.000033 | 0.000240 | -0.124508 |
| XSP21Jan22P500.00 | PUT | 500.00 | | $32.40 / 33 | $34.88 / 33 | 0 | 0 | 19.536540% | -0.999520 | 0.000672 | 0.000173 | 0.001252 | -0.123229 |
| XSP21Jan22P495.00 | PUT | 495.00 | $26.78 | $27.41 / 33 | $29.89 / 33 | 0 | 0 | 17.495854% | -0.997673 | -0.002413 | 0.000733 | 0.005322 | -0.121786 |
| XSP21Jan22P490.00 | PUT | 490.00 | $17.52 | $22.42 / 33 | $24.91 / 33 | 0 | 1 | 15.549407% | -0.990695 | -0.012225 | 0.002522 | 0.018310 | -0.119757 |
| XSP21Jan22P485.00 | PUT | 485.00 | $12.70 | $17.47 / 33 | $19.95 / 33 | 0 | 1 | 11.623934% | -0.969371 | -0.036635 | 0.006976 | 0.050645 | -0.116096 |
| XSP21Jan22C484.00 | CALL | 484.00 | $0.65 | | $1.19 / 33 | 0 | 18 | 22.400030% | 0.037973 | -0.045589 | 0.008325 | 0.060433 | 0.004326 |
| XSP21Jan22P484.00 | PUT | 484.00 | $13.40 | $16.49 / 33 | $18.97 / 33 | 0 | 52 | 11.855276% | -0.962027 | -0.044024 | 0.008325 | 0.060433 | -0.115013 |
| XSP21Jan22P483.00 | PUT | 483.00 | $11.20 | $15.45 / 33 | $18.06 / 33 | 0 | 80 | 8.890878% | -0.953287 | -0.052351 | 0.009844 | 0.071464 | -0.113773 |
| XSP21Jan22P482.00 | PUT | 482.00 | $9.10 | $14.47 / 33 | $17.10 / 33 | 0 | 132 | 10.092936% | -0.942977 | -0.061619 | 0.011535 | 0.083740 | -0.112354 |
| XSP21Jan22C481.00 | CALL | 481.00 | $1.09 | | $1.29 / 150 | 0 | 89 | 20.450326% | 0.069071 | -0.073359 | 0.013393 | 0.097230 | 0.007861 |
| XSP21Jan22P481.00 | PUT | 481.00 | $9.08 | $13.51 / 33 | $16.15 / 33 | 0 | 159 | 10.655220% | -0.930929 | -0.071804 | 0.013393 | 0.097230 | -0.110738 |
| XSP21Jan22P478.00 | PUT | 478.00 | $7.15 | $10.74 / 33 | $13.41 / 33 | 0 | 204 | 7.060582% | -0.882771 | -0.107094 | 0.019831 | 0.143961 | -0.104531 |
| XSP21Jan22P477.00 | PUT | 477.00 | $6.57 | $9.87 / 33 | $12.54 / 33 | 0 | 88 | 9.189051% | -0.862278 | -0.119993 | 0.022183 | 0.161036 | -0.101960 |
| XSP21Jan22P476.00 | PUT | 476.00 | $6.00 | $9.05 / 33 | $11.70 / 33 | 0 | 17 | 10.189500% | -0.839416 | -0.133143 | 0.024580 | 0.178440 | -0.099122 |
| XSP21Jan22P473.00 | PUT | 473.00 | $4.47 | $6.84 / 33 | $9.42 / 33 | 0 | 107 | 12.027507% | -0.756526 | -0.171540 | 0.031576 | 0.229227 | -0.089004 |
| XSP21Jan22C464.00 | CALL | 464.00 | $6.71 | $6.11 / 102 | $6.18 / 102 | 0 | 730 | 17.559533% | 0.581968 | -0.216114 | 0.039355 | 0.285698 | 0.065628 |
| XSP21Jan22C463.00 | CALL | 463.00 | $17.67 | $5.64 / 33 | $7.99 / 33 | 0 | 90 | 17.912191% | 0.621051 | -0.210626 | 0.038341 | 0.278339 | 0.069972 |
| XSP21Jan22P461.00 | PUT | 461.00 | $1.74 | $2.81 / 170 | $2.87 / 170 | 0 | 27 | 16.952936% | -0.304492 | -0.192479 | 0.035276 | 0.256087 | -0.035463 |
| XSP21Jan22C460.00 | CALL | 460.00 | $11.72 | $7.79 / 33 | $10.22 / 33 | 0 | 54 | 19.078627% | 0.730225 | -0.183263 | 0.033310 | 0.241811 | 0.082020 |
| XSP21Jan22C459.00 | CALL | 459.00 | $12.57 | $8.56 / 33 | $11.00 / 33 | 0 | 38 | 19.474366% | 0.762908 | -0.171347 | 0.031122 | 0.225933 | 0.085592 |
| XSP21Jan22C458.00 | CALL | 458.00 | $13.26 | $9.34 / 33 | $11.81 / 33 | 0 | 2 | 19.877898% | 0.793351 | -0.158532 | 0.028772 | 0.208867 | 0.088899 |
| XSP21Jan22C457.00 | CALL | 457.00 | $13.95 | $10.14 / 33 | $12.63 / 33 | 0 | 5 | 20.270721% | 0.821408 | -0.145137 | 0.026315 | 0.191036 | 0.091925 |
| XSP21Jan22C456.00 | CALL | 456.00 | $17.20 | $10.96 / 33 | $13.46 / 33 | 0 | 0 | 20.660677% | 0.846990 | -0.131476 | 0.023811 | 0.172856 | 0.094660 |
| XSP21Jan22C454.00 | CALL | 454.00 | $18.82 | $12.64 / 33 | $15.17 / 33 | 0 | 3 | 21.461456% | 0.890655 | -0.104510 | 0.018870 | 0.136985 | 0.099249 |
| XSP21Jan22C453.00 | CALL | 453.00 | | $13.50 / 33 | $16.04 / 33 | 0 | 0 | 21.858455% | 0.908827 | -0.091706 | 0.016524 | 0.119959 | 0.101116 |
| XSP21Jan22C452.00 | CALL | 452.00 | $16.72 | $14.37 / 33 | $16.92 / 33 | 0 | 53 | 22.249779% | 0.924689 | -0.079624 | 0.014311 | 0.103894 | 0.102713 |
| XSP21Jan22C451.00 | CALL | 451.00 | $24.71 | $15.26 / 33 | $17.82 / 33 | 0 | 2 | 22.696597% | 0.938384 | -0.068409 | 0.012258 | 0.088986 | 0.104058 |
| XSP21Jan22P451.00 | PUT | 451.00 | $1.00 | $0.04 / 150 | $2.23 / 150 | 0 | 38 | 20.119622% | -0.061616 | -0.066951 | 0.012258 | 0.088986 | -0.007145 |
| XSP21Jan22C450.00 | CALL | 450.00 | $13.21 | $16.15 / 33 | $18.72 / 33 | 0 | 119 | 23.095524% | 0.950075 | -0.058163 | 0.010382 | 0.075368 | 0.105168 |
| XSP21Jan22C449.00 | CALL | 449.00 | | $17.06 / 33 | $19.63 / 33 | 0 | 0 | 23.533761% | 0.959945 | -0.048946 | 0.008695 | 0.063118 | 0.106067 |
| XSP21Jan22P449.00 | PUT | 449.00 | $1.03 | | $2.24 / 33 | 0 | 102 | 27.993635% | -0.040055 | -0.047495 | 0.008695 | 0.063118 | -0.004642 |
| XSP21Jan22C448.00 | CALL | 448.00 | $21.36 | $17.97 / 33 | $20.55 / 33 | 0 | 2 | 23.962898% | 0.968184 | -0.040777 | 0.007199 | 0.052264 | 0.106777 |
| XSP21Jan22C447.00 | CALL | 447.00 | $17.20 | $18.90 / 33 | $21.48 / 33 | 0 | 0 | 24.444553% | 0.974983 | -0.033642 | 0.005894 | 0.042784 | 0.107319 |
| XSP21Jan22C446.00 | CALL | 446.00 | $29.66 | $19.82 / 33 | $22.41 / 33 | 0 | 2 | 24.862520% | 0.980531 | -0.027499 | 0.004769 | 0.034624 | 0.107715 |
| XSP21Jan22P446.00 | PUT | 446.00 | $0.62 | | $1.07 / 150 | 0 | 117 | 24.180019% | -0.019469 | -0.026057 | 0.004769 | 0.034624 | -0.002254 |
| XSP21Jan22C445.00 | CALL | 445.00 | $25.09 | $20.76 / 33 | $23.35 / 33 | 0 | 16 | 25.341242% | 0.985006 | -0.022284 | 0.003815 | 0.027697 | 0.107987 |
| XSP21Jan22C444.00 | CALL | 444.00 | $36.78 | $21.71 / 33 | $24.30 / 33 | 0 | 6 | 25.861566% | 0.988574 | -0.017918 | 0.003017 | 0.021900 | 0.108154 |
| XSP21Jan22C443.00 | CALL | 443.00 | $31.35 | $22.66 / 33 | $25.25 / 33 | 0 | 2 | 26.357035% | 0.991385 | -0.014313 | 0.002357 | 0.017114 | 0.108233 |
| XSP21Jan22P443.00 | PUT | 443.00 | $0.46 | | $1.74 / 33 | 0 | 354 | 31.150202% | -0.008615 | -0.012881 | 0.002357 | 0.017114 | -0.000997 |
| XSP21Jan22C442.00 | CALL | 442.00 | | $23.61 / 33 | $26.20 / 33 | 0 | 0 | 26.826238% | 0.993575 | -0.011377 | 0.001821 | 0.013217 | 0.108240 |
| XSP21Jan22P442.00 | PUT | 442.00 | $0.27 | | $1.69 / 33 | 0 | 9 | 31.780445% | -0.006425 | -0.009949 | 0.001821 | 0.013217 | -0.000743 |
| XSP21Jan22C441.00 | CALL | 441.00 | $17.15 | $24.57 / 33 | $27.16 / 33 | 0 | 2 | 27.348465% | 0.995260 | -0.009018 | 0.001390 | 0.010087 | 0.108188 |
| XSP21Jan22P441.00 | PUT | 441.00 | $0.47 | | $1.64 / 33 | 0 | 22 | 32.392498% | -0.004740 | -0.007593 | 0.001390 | 0.010087 | -0.000548 |
| XSP21Jan22C440.00 | CALL | 440.00 | $17.37 | $25.53 / 33 | $28.12 / 33 | 0 | 1 | 27.849096% | 0.996542 | -0.007148 | 0.001048 | 0.007607 | 0.108090 |
| XSP21Jan22C439.00 | CALL | 439.00 | | $26.50 / 33 | $29.08 / 33 | 0 | 0 | 28.370721% | 0.997505 | -0.005685 | 0.000781 | 0.005667 | 0.107955 |
| XSP21Jan22C438.00 | CALL | 438.00 | | $27.47 / 33 | $30.05 / 33 | 0 | 0 | 28.917313% | 0.998220 | -0.004556 | 0.000575 | 0.004172 | 0.107791 |
| XSP21Jan22C437.00 | CALL | 437.00 | | $28.44 / 33 | $31.02 / 33 | 0 | 0 | 29.447603% | 0.998745 | -0.003696 | 0.000418 | 0.003034 | 0.107605 |
| XSP21Jan22C436.00 | CALL | 436.00 | | $29.42 / 33 | $32.00 / 33 | 0 | 0 | 30.054856% | 0.999125 | -0.003050 | 0.000300 | 0.002179 | 0.107403 |
| XSP21Jan22P436.00 | PUT | 436.00 | $0.27 | | $1.46 / 33 | 0 | 1,384 | 35.688093% | -0.000875 | -0.001640 | 0.000300 | 0.002179 | -0.000101 |
| XSP21Jan22C435.00 | CALL | 435.00 | $31.68 | $30.40 / 33 | $32.97 / 33 | 0 | 2 | 30.605803% | 0.999397 | -0.002570 | 0.000213 | 0.001546 | 0.107187 |
| XSP21Jan22C434.00 | CALL | 434.00 | | $31.38 / 33 | $33.95 / 33 | 0 | 0 | 31.190019% | 0.999589 | -0.002218 | 0.000149 | 0.001083 | 0.106963 |
| XSP21Jan22C433.00 | CALL | 433.00 | $41.00 | $32.36 / 33 | $34.93 / 33 | 0 | 0 | 31.763582% | 0.999724 | -0.001964 | 0.000103 | 0.000749 | 0.106732 |
| XSP21Jan22P433.00 | PUT | 433.00 | $0.81 | | $1.38 / 33 | 0 | 7 | 37.723759% | -0.000276 | -0.000564 | 0.000103 | 0.000749 | -0.000032 |
| XSP21Jan22C432.00 | CALL | 432.00 | | $33.34 / 33 | $35.91 / 33 | 0 | 0 | 32.325864% | 0.999816 | -0.001782 | 0.000071 | 0.000512 | 0.106496 |
| XSP21Jan22P432.00 | PUT | 432.00 | $0.33 | | $1.35 / 33 | 0 | 15 | 38.356912% | -0.000184 | -0.000386 | 0.000071 | 0.000512 | -0.000021 |
| XSP21Jan22C431.00 | CALL | 431.00 | $27.50 | $34.33 / 33 | $36.89 / 33 | 0 | 0 | 32.934021% | 0.999879 | -0.001653 | 0.000048 | 0.000345 | 0.106257 |
| XSP21Jan22P431.00 | PUT | 431.00 | $0.61 | | $1.33 / 33 | 0 | 29 | 39.059327% | -0.000121 | -0.000260 | 0.000048 | 0.000345 | -0.000014 |
| XSP21Jan22C430.00 | CALL | 430.00 | $29.95 | $35.32 / 33 | $37.88 / 33 | 0 | 2 | 33.587011% | 0.999922 | -0.001563 | 0.000032 | 0.000230 | 0.106015 |
| XSP21Jan22C429.00 | CALL | 429.00 | | $36.30 / 33 | $38.87 / 33 | 0 | 0 | 34.177860% | 0.999950 | -0.001501 | 0.000021 | 0.000151 | 0.105772 |
| XSP21Jan22P429.00 | PUT | 429.00 | $0.20 | | $1.30 / 33 | 0 | 25 | 40.525545% | -0.000050 | -0.000114 | 0.000021 | 0.000151 | -0.000006 |
| XSP21Jan22C428.00 | CALL | 428.00 | | $37.29 / 33 | $39.85 / 33 | 0 | 0 | 34.760263% | 0.999968 | -0.001458 | 0.000014 | 0.000098 | 0.105528 |
| XSP21Jan22P428.00 | PUT | 428.00 | $0.48 | | $1.31 / 33 | 0 | 129 | 41.460714% | -0.000032 | -0.000074 | 0.000014 | 0.000098 | -0.000004 |
| XSP21Jan22C427.00 | CALL | 427.00 | | $38.29 / 33 | $40.84 / 33 | 0 | 0 | 35.457016% | 0.999980 | -0.001428 | 0.000009 | 0.000063 | 0.105282 |
| XSP21Jan22P427.00 | PUT | 427.00 | $0.68 | | $1.30 / 33 | 0 | 55 | 42.226634% | -0.000020 | -0.000047 | 0.000009 | 0.000063 | -0.000002 |
| XSP21Jan22C426.00 | CALL | 426.00 | | $39.28 / 33 | $41.83 / 33 | 0 | 0 | 36.088122% | 0.999988 | -0.001407 | 0.000005 | 0.000040 | 0.105037 |
| XSP21Jan22P426.00 | PUT | 426.00 | $0.30 | | $1.29 / 33 | 0 | 46 | 42.988770% | -0.000012 | -0.000030 | 0.000005 | 0.000040 | -0.000001 |
| XSP21Jan22C425.00 | CALL | 425.00 | $47.48 | $40.27 / 33 | $42.82 / 33 | 0 | 1 | 36.714289% | 0.999993 | -0.001393 | 0.000003 | 0.000025 | 0.104791 |
| XSP21Jan22C424.00 | CALL | 424.00 | $47.00 | $41.26 / 33 | $43.81 / 33 | 0 | 1 | 37.336613% | 0.999996 | -0.001382 | 0.000002 | 0.000015 | 0.104544 |
| XSP21Jan22P424.00 | PUT | 424.00 | $0.24 | | $1.27 / 33 | 0 | 108 | 44.502086% | -0.000004 | -0.000012 | 0.000002 | 0.000015 | -0.000001 |
| XSP21Jan22C423.00 | CALL | 423.00 | | $42.26 / 33 | $44.80 / 33 | 0 | 0 | 38.017538% | 0.999997 | -0.001374 | 0.000001 | 0.000009 | 0.104298 |
| XSP21Jan22P423.00 | PUT | 423.00 | $0.22 | | $1.27 / 33 | 0 | 129 | 45.343437% | -0.000003 | -0.000007 | 0.000001 | 0.000009 | 0.000000 |
| XSP21Jan22C422.00 | CALL | 422.00 | | $43.25 / 33 | $45.79 / 33 | 0 | 0 | 38.628211% | 0.999998 | -0.001368 | 0.000001 | 0.000006 | 0.104052 |
| XSP21Jan22P422.00 | PUT | 422.00 | $0.58 | $0.14 / 1,550 | $0.16 / 1,550 | 0 | 207 | 30.503573% | -0.000002 | -0.000004 | 0.000001 | 0.000006 | 0.000000 |
| XSP21Jan22C421.00 | CALL | 421.00 | | $44.25 / 33 | $46.78 / 33 | 0 | 0 | 39.303573% | 0.999999 | -0.001363 | 0.000001 | 0.000003 | 0.103805 |
| XSP21Jan22P421.00 | PUT | 421.00 | $0.35 | | $1.25 / 33 | 0 | 8 | 46.839205% | -0.000001 | -0.000002 | 0.000001 | 0.000003 | 0.000000 |
| XSP21Jan22C420.00 | CALL | 420.00 | $32.03 | $45.24 / 33 | $47.78 / 33 | 0 | 3 | 39.978124% | 0.999999 | -0.001359 | 0.000001 | 0.000002 | 0.103559 |
| XSP21Jan22C419.00 | CALL | 419.00 | | $46.24 / 33 | $48.77 / 33 | 0 | 0 | 40.646615% | 1.000000 | -0.001355 | 0.000001 | 0.000001 | 0.103312 |
| XSP21Jan22P419.00 | PUT | 419.00 | $0.29 | | $1.24 / 33 | 0 | 29 | 48.417834% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP21Jan22C418.00 | CALL | 418.00 | | $47.23 / 33 | $49.76 / 33 | 0 | 0 | 41.241133% | 1.000000 | -0.001352 | 0.000001 | 0.000001 | 0.103065 |
| XSP21Jan22P418.00 | PUT | 418.00 | $0.52 | | $1.23 / 33 | 0 | 10 | 49.155829% | -0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| XSP21Jan22C417.00 | CALL | 417.00 | | $48.23 / 33 | $50.76 / 33 | 0 | 0 | 41.980403% | 1.000000 | -0.001348 | 0.000001 | 0.000000 | 0.102819 |
| XSP21Jan22P417.00 | PUT | 417.00 | $2.03 | | $1.23 / 33 | 0 | 14 | 49.989390% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C416.00 | CALL | 416.00 | | $49.23 / 33 | $51.75 / 33 | 0 | 0 | 42.644772% | 1.000000 | -0.001345 | 0.000001 | 0.000000 | 0.102572 |
| XSP21Jan22P416.00 | PUT | 416.00 | $0.48 | | $0.92 / 1 | 0 | 0 | 47.514830% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22P415.00 | PUT | 415.00 | $0.07 | | $0.92 / 1 | 0 | 157 | 48.310445% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C414.00 | CALL | 414.00 | | $51.22 / 33 | $53.74 / 33 | 0 | 0 | 43.962412% | 1.000000 | -0.001338 | 0.000001 | 0.000000 | 0.102079 |
| XSP21Jan22P414.00 | PUT | 414.00 | $0.51 | | $0.43 / 150 | 0 | 72 | 42.153582% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C413.00 | CALL | 413.00 | | $52.22 / 33 | $54.74 / 33 | 0 | 0 | 44.698287% | 1.000000 | -0.001335 | 0.000001 | 0.000000 | 0.101833 |
| XSP21Jan22P413.00 | PUT | 413.00 | $0.24 | | $0.43 / 150 | 0 | 42 | 42.866946% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C412.00 | CALL | 412.00 | | $53.21 / 33 | $55.73 / 33 | 0 | 0 | 45.271275% | 1.000000 | -0.001332 | 0.000001 | 0.000000 | 0.101586 |
| XSP21Jan22P412.00 | PUT | 412.00 | $1.10 | | $0.43 / 150 | 0 | 4 | 43.580466% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C411.00 | CALL | 411.00 | | $54.21 / 33 | $56.73 / 33 | 0 | 0 | 46.005350% | 1.000000 | -0.001329 | 0.000001 | 0.000000 | 0.101340 |
| XSP21Jan22P411.00 | PUT | 411.00 | $0.23 | $0.08 / 1,657 | $0.11 / 1,657 | 0 | 1 | 35.121751% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C410.00 | CALL | 410.00 | $49.52 | $55.21 / 33 | $57.72 / 33 | 0 | 1 | 46.656001% | 1.000000 | -0.001325 | 0.000001 | 0.000000 | 0.101093 |
| XSP21Jan22P410.00 | PUT | 410.00 | $0.05 | | $1.20 / 33 | 0 | 385 | 55.496037% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C409.00 | CALL | 409.00 | | $56.21 / 33 | $58.72 / 33 | 0 | 0 | 47.389726% | 1.000000 | -0.001322 | 0.000001 | 0.000000 | 0.100846 |
| XSP21Jan22P409.00 | PUT | 409.00 | $0.61 | | $1.19 / 33 | 0 | 4 | 56.215922% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C408.00 | CALL | 408.00 | $60.33 | $57.20 / 33 | $59.71 / 33 | 0 | 2 | 47.951308% | 1.000000 | -0.001319 | 0.000001 | 0.000000 | 0.100600 |
| XSP21Jan22P408.00 | PUT | 408.00 | $0.45 | | $1.19 / 33 | 0 | 29 | 57.043503% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C407.00 | CALL | 407.00 | | $58.20 / 33 | $60.71 / 33 | 0 | 0 | 48.683873% | 1.000000 | -0.001316 | 0.000001 | 0.000000 | 0.100353 |
| XSP21Jan22P407.00 | PUT | 407.00 | $0.63 | | $0.41 / 150 | 0 | 14 | 46.757928% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C406.00 | CALL | 406.00 | | $59.20 / 33 | $61.71 / 33 | 0 | 0 | 49.416828% | 1.000000 | -0.001313 | 0.000001 | 0.000000 | 0.100107 |
| XSP21Jan22P406.00 | PUT | 406.00 | $1.03 | | $0.89 / 1 | 0 | 14 | 55.080841% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C405.00 | CALL | 405.00 | | $60.19 / 33 | $62.70 / 33 | 0 | 0 | 49.970210% | 1.000000 | -0.001309 | 0.000001 | 0.000000 | 0.099860 |
| XSP21Jan22P405.00 | PUT | 405.00 | $0.16 | | $0.40 / 150 | 0 | 38 | 47.972620% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C404.00 | CALL | 404.00 | | $61.19 / 33 | $63.70 / 33 | 0 | 0 | 50.704014% | 1.000000 | -0.001306 | 0.000001 | 0.000000 | 0.099614 |
| XSP21Jan22P404.00 | PUT | 404.00 | $0.21 | | $0.88 / 1 | 0 | 2 | 56.532843% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C403.00 | CALL | 403.00 | | $62.19 / 33 | $64.69 / 33 | 0 | 0 | 51.342982% | 1.000000 | -0.001303 | 0.000001 | 0.000000 | 0.099367 |
| XSP21Jan22P403.00 | PUT | 403.00 | $0.16 | | $0.88 / 1 | 0 | 7 | 57.323951% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C402.00 | CALL | 402.00 | | $63.19 / 33 | $65.69 / 33 | 0 | 0 | 52.074487% | 1.000000 | -0.001300 | 0.000001 | 0.000000 | 0.099120 |
| XSP21Jan22P402.00 | PUT | 402.00 | $0.51 | | $0.87 / 1 | 0 | 12 | 57.981305% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C401.00 | CALL | 401.00 | | $64.19 / 33 | $66.69 / 33 | 0 | 0 | 52.806525% | 1.000000 | -0.001296 | 0.000001 | 0.000000 | 0.098874 |
| XSP21Jan22P401.00 | PUT | 401.00 | $0.56 | | $0.87 / 1 | 0 | 12 | 58.771462% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C400.00 | CALL | 400.00 | $64.10 | $65.18 / 33 | $67.68 / 33 | 0 | 1 | 53.345720% | 1.000000 | -0.001293 | 0.000001 | 0.000000 | 0.098627 |
| XSP21Jan22C399.00 | CALL | 399.00 | | $66.19 / 33 | $68.67 / 33 | 0 | 0 | 54.076964% | 1.000000 | -0.001290 | 0.000001 | 0.000000 | 0.098381 |
| XSP21Jan22P399.00 | PUT | 399.00 | $0.23 | | $0.87 / 1 | 0 | 1 | 60.353902% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C398.00 | CALL | 398.00 | | $67.19 / 33 | $69.67 / 33 | 0 | 19 | 54.808818% | 1.000000 | -0.001287 | 0.000001 | 0.000000 | 0.098134 |
| XSP21Jan22P398.00 | PUT | 398.00 | $0.11 | $0.01 / 1 | $0.87 / 1 | 0 | 4 | 53.817739% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C397.00 | CALL | 397.00 | | $68.19 / 33 | $70.66 / 33 | 0 | 0 | 55.440782% | 1.000000 | -0.001283 | 0.000001 | 0.000000 | 0.097888 |
| XSP21Jan22P397.00 | PUT | 397.00 | $0.49 | $0.04 / 27 | $0.86 / 1 | 0 | 51 | 54.751473% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C396.00 | CALL | 396.00 | | $69.19 / 33 | $71.66 / 33 | 0 | 0 | 56.173524% | 1.000000 | -0.001280 | 0.000001 | 0.000000 | 0.097641 |
| XSP21Jan22P396.00 | PUT | 396.00 | | | $0.86 / 1 | 0 | 0 | 62.586537% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C395.00 | CALL | 395.00 | | $70.18 / 33 | $72.66 / 33 | 0 | 0 | 56.804876% | 1.000000 | -0.001277 | 0.000001 | 0.000000 | 0.097394 |
| XSP21Jan22P395.00 | PUT | 395.00 | $0.20 | | $0.86 / 1 | 0 | 11,661 | 63.379362% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C394.00 | CALL | 394.00 | | $71.18 / 33 | $73.66 / 33 | 0 | 0 | 57.533820% | 1.000000 | -0.001274 | 0.000001 | 0.000000 | 0.097148 |
| XSP21Jan22P394.00 | PUT | 394.00 | | | $0.86 / 1 | 0 | 0 | 64.172849% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C393.00 | CALL | 393.00 | | $72.18 / 33 | $74.66 / 33 | 0 | 0 | 58.267879% | 1.000000 | -0.001270 | 0.000001 | 0.000000 | 0.096901 |
| XSP21Jan22P393.00 | PUT | 393.00 | | | $0.86 / 1 | 0 | 0 | 64.969320% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C392.00 | CALL | 392.00 | | $73.18 / 33 | $75.66 / 33 | 0 | 0 | 59.002348% | 1.000000 | -0.001267 | 0.000001 | 0.000000 | 0.096655 |
| XSP21Jan22P392.00 | PUT | 392.00 | $1.22 | | $0.85 / 1 | 0 | 2 | 65.609600% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C391.00 | CALL | 391.00 | | $74.18 / 33 | $76.65 / 33 | 0 | 0 | 59.629714% | 1.000000 | -0.001264 | 0.000001 | 0.000000 | 0.096408 |
| XSP21Jan22P391.00 | PUT | 391.00 | $0.63 | $0.04 / 1,550 | $0.06 / 1,657 | 0 | 66 | 43.763335% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C390.00 | CALL | 390.00 | $74.77 | $75.18 / 33 | $77.65 / 33 | 0 | 1 | 60.362430% | 1.000000 | -0.001261 | 0.000001 | 0.000000 | 0.096162 |
| XSP21Jan22P390.00 | PUT | 390.00 | $0.12 | $0.01 / 1 | $0.85 / 1 | 0 | 30 | 59.385051% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C385.00 | CALL | 385.00 | $83.86 | $80.17 / 33 | $82.65 / 33 | 0 | 1 | 63.936647% | 1.000000 | -0.001245 | 0.000001 | 0.000000 | 0.094929 |
| XSP21Jan22P385.00 | PUT | 385.00 | $0.10 | | $0.84 / 1 | 0 | 408 | 71.024274% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C380.00 | CALL | 380.00 | | $85.16 / 33 | $87.64 / 33 | 0 | 0 | 67.400765% | 1.000000 | -0.001228 | 0.000001 | 0.000000 | 0.093696 |
| XSP21Jan22P380.00 | PUT | 380.00 | $0.09 | | $0.84 / 1 | 0 | 231 | 75.028000% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C375.00 | CALL | 375.00 | | $90.15 / 33 | $92.63 / 33 | 0 | 0 | 70.868118% | 1.000000 | -0.001212 | 0.000001 | 0.000000 | 0.092463 |
| XSP21Jan22P375.00 | PUT | 375.00 | $0.02 | $0.02 / 1,350 | $0.04 / 1,657 | 0 | 169 | 50.340959% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C370.00 | CALL | 370.00 | | $95.14 / 33 | $97.62 / 33 | 0 | 0 | 74.339819% | 1.000000 | -0.001196 | 0.000001 | 0.000000 | 0.091230 |
| XSP21Jan22P370.00 | PUT | 370.00 | $0.45 | | $0.82 / 1 | 0 | 73 | 82.750680% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C365.00 | CALL | 365.00 | | $100.14 / 33 | $102.62 / 33 | 0 | 0 | 78.101553% | 1.000000 | -0.001180 | 0.000001 | 0.000000 | 0.089997 |
| XSP21Jan22P365.00 | PUT | 365.00 | $0.19 | | $0.82 / 1 | 0 | 14 | 86.829657% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C360.00 | CALL | 360.00 | | $105.14 / 33 | $107.62 / 33 | 0 | 0 | 81.897402% | 1.000000 | -0.001164 | 0.000001 | 0.000000 | 0.088765 |
| XSP21Jan22P360.00 | PUT | 360.00 | $0.05 | | $0.81 / 1 | 0 | 12 | 90.743815% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C355.00 | CALL | 355.00 | $114.40 | $110.13 / 33 | $112.61 / 33 | 0 | 4 | 85.425401% | 1.000000 | -0.001148 | 0.000001 | 0.000000 | 0.087532 |
| XSP21Jan22P355.00 | PUT | 355.00 | $0.58 | | $0.81 / 1 | 0 | 1,217 | 94.886980% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP21Jan22C350.00 | CALL | 350.00 | | $115.13 / 33 | $117.61 / 33 | 0 | 0 | 89.287245% | 1.000000 | -0.001131 | 0.000001 | 0.000000 | 0.086299 |
| XSP21Jan22P350.00 | PUT | 350.00 | $0.02 | | $0.11 / 2 | 0 | 1,852 | 74.368714% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |