XSP.IN Option Chain
End of day data from January 20, 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 |
XSP21Jan22C470.00 | CALL | 470.00 | $0.03 | | $0.02 / 30 | 3,607 | 3,778 | 25.999311% | 0.000003 | -0.000014 | 0.000003 | 0.000004 | 0.000000 |
XSP21Jan22P458.00 | PUT | 458.00 | $9.63 | $8.67 / 41 | $11.53 / 41 | 434 | 166 | 22.712410% | -0.980690 | -0.052982 | 0.010116 | 0.015594 | -0.024623 |
XSP21Jan22C460.00 | CALL | 460.00 | $0.32 | $0.06 / 899 | $0.08 / 1,558 | 404 | 122 | 18.454176% | 0.006412 | -0.020953 | 0.003881 | 0.005983 | 0.000157 |
XSP21Jan22C461.00 | CALL | 461.00 | $0.05 | $0.04 / 1,624 | $0.07 / 1,624 | 398 | 22 | 18.975780% | 0.003486 | -0.012169 | 0.002254 | 0.003475 | 0.000085 |
XSP21Jan22P454.00 | PUT | 454.00 | $5.64 | $5.00 / 41 | $7.89 / 41 | 236 | 132 | 19.842526% | -0.889113 | -0.218213 | 0.040708 | 0.062754 | -0.022166 |
XSP21Jan22P448.00 | PUT | 448.00 | $2.67 | $2.54 / 119 | $2.63 / 119 | 223 | 184 | 20.512724% | -0.475341 | -0.461697 | 0.085708 | 0.132123 | -0.011770 |
XSP21Jan22P455.00 | PUT | 455.00 | $6.75 | $5.83 / 41 | $8.69 / 41 | 211 | 1,786 | 19.675857% | -0.924231 | -0.164192 | 0.030708 | 0.047337 | -0.023079 |
XSP21Jan22P456.00 | PUT | 456.00 | $7.78 | $6.76 / 41 | $9.67 / 41 | 210 | 86 | 20.955853% | -0.950113 | -0.118026 | 0.022160 | 0.034161 | -0.023766 |
XSP21Jan22C475.00 | CALL | 475.00 | $0.01 | | $0.96 / 10 | 201 | 310 | 60.609955% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P453.00 | PUT | 453.00 | $5.59 | $4.22 / 41 | $7.05 / 41 | 152 | 888 | 19.622200% | -0.843527 | -0.277123 | 0.051612 | 0.079563 | -0.020999 |
XSP21Jan22P440.00 | PUT | 440.00 | $0.59 | $0.54 / 574 | $0.58 / 374 | 150 | 855 | 23.462438% | -0.035897 | -0.091569 | 0.016981 | 0.026177 | -0.000885 |
XSP21Jan22P449.00 | PUT | 449.00 | $3.01 | $3.01 / 102 | $3.10 / 102 | 144 | 164 | 20.156458% | -0.560913 | -0.457032 | 0.084869 | 0.130830 | -0.013900 |
XSP21Jan22C459.00 | CALL | 459.00 | $0.36 | $0.07 / 1,491 | $0.10 / 1,491 | 139 | 40 | 17.759580% | 0.011344 | -0.034566 | 0.006403 | 0.009870 | 0.000278 |
XSP21Jan22P450.00 | PUT | 450.00 | $3.46 | $2.32 / 41 | $4.90 / 41 | 124 | 33 | 19.992072% | -0.643541 | -0.431984 | 0.080252 | 0.123712 | -0.015963 |
XSP21Jan22P445.00 | PUT | 445.00 | $1.23 | $1.48 / 170 | $1.54 / 170 | 115 | 64 | 21.602793% | -0.238806 | -0.359695 | 0.066733 | 0.102872 | -0.005902 |
XSP21Jan22C457.00 | CALL | 457.00 | $0.16 | $0.14 / 1,259 | $0.17 / 1,259 | 109 | 25 | 17.014877% | 0.031633 | -0.082623 | 0.015303 | 0.023590 | 0.000774 |
XSP21Jan22P452.00 | PUT | 452.00 | $4.99 | $3.51 / 41 | $6.27 / 41 | 99 | 396 | 19.609126% | -0.786934 | -0.336310 | 0.062564 | 0.096445 | -0.019564 |
XSP21Jan22P459.00 | PUT | 459.00 | $10.77 | $9.69 / 41 | $12.47 / 41 | 74 | 1,086 | 24.018361% | -0.988656 | -0.032931 | 0.006403 | 0.009870 | -0.024873 |
XSP21Jan22C490.00 | CALL | 490.00 | $0.01 | | $0.01 / 1,657 | 65 | 145 | 42.440790% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P466.00 | PUT | 466.00 | $17.90 | $16.67 / 41 | $19.33 / 41 | 48 | 101 | 32.915239% | -0.999908 | 0.001233 | 0.000079 | 0.000122 | -0.025532 |
XSP21Jan22C467.00 | CALL | 467.00 | $0.10 | | $0.97 / 10 | 43 | 44 | 47.500865% | 0.000040 | -0.000193 | 0.000036 | 0.000055 | 0.000001 |
XSP21Jan22C458.00 | CALL | 458.00 | $0.20 | $0.10 / 1,392 | $0.11 / 1 | 43 | 8 | 17.083373% | 0.019310 | -0.054614 | 0.010116 | 0.015594 | 0.000473 |
XSP21Jan22P457.00 | PUT | 457.00 | $9.09 | $7.72 / 41 | $10.59 / 41 | 43 | 200 | 21.880676% | -0.968367 | -0.080995 | 0.015303 | 0.023590 | -0.024267 |
XSP21Jan22C464.00 | CALL | 464.00 | $0.54 | $0.01 / 1,657 | $0.04 / 1,657 | 42 | 729 | 20.263153% | 0.000444 | -0.001848 | 0.000342 | 0.000528 | 0.000011 |
XSP21Jan22P446.00 | PUT | 446.00 | $1.67 | $1.78 / 136 | $1.85 / 136 | 42 | 133 | 21.222511% | -0.310807 | -0.409712 | 0.076025 | 0.117195 | -0.007685 |
XSP21Jan22P460.00 | PUT | 460.00 | $11.10 | $10.70 / 41 | $13.43 / 41 | 38 | 301 | 25.348602% | -0.993588 | -0.019315 | 0.003881 | 0.005983 | -0.025048 |
XSP21Jan22C455.00 | CALL | 455.00 | $0.36 | $0.29 / 895 | $0.33 / 895 | 38 | 24 | 16.716506% | 0.075769 | -0.165812 | 0.030708 | 0.047337 | 0.001852 |
XSP21Jan22C465.00 | CALL | 465.00 | $0.52 | | $0.97 / 10 | 28 | 52 | 44.000825% | 0.000206 | -0.000907 | 0.000168 | 0.000259 | 0.000005 |
XSP21Jan22P461.00 | PUT | 461.00 | $13.08 | $11.71 / 41 | $14.36 / 41 | 23 | 33 | 26.315822% | -0.996514 | -0.010527 | 0.002254 | 0.003475 | -0.025175 |
XSP21Jan22C462.00 | CALL | 462.00 | $0.04 | $0.03 / 1,657 | $0.05 / 950 | 22 | 33 | 19.258376% | 0.001823 | -0.006772 | 0.001255 | 0.001934 | 0.000045 |
XSP21Jan22C453.00 | CALL | 453.00 | $2.31 | $0.10 / 2 | $1.92 / 91 | 22 | 7 | 20.700997% | 0.156473 | -0.278737 | 0.051612 | 0.079563 | 0.003823 |
XSP21Jan22P443.00 | PUT | 443.00 | $1.00 | $1.01 / 238 | $1.07 / 464 | 21 | 381 | 22.459771% | -0.126150 | -0.240417 | 0.044594 | 0.068744 | -0.003115 |
XSP21Jan22P444.00 | PUT | 444.00 | $1.20 | $0.05 / 41 | $2.49 / 91 | 20 | 32 | 22.162558% | -0.176906 | -0.301167 | 0.055868 | 0.086123 | -0.004370 |
XSP21Jan22P447.00 | PUT | 447.00 | $1.99 | $2.13 / 119 | $2.21 / 119 | 19 | 275 | 20.846392% | -0.390711 | -0.445222 | 0.082630 | 0.127377 | -0.009667 |
XSP21Jan22P442.00 | PUT | 442.00 | $0.61 | | $2.12 / 121 | 19 | 16 | 34.900069% | -0.086468 | -0.182922 | 0.033927 | 0.052300 | -0.002134 |
XSP21Jan22P439.00 | PUT | 439.00 | $0.50 | | $1.68 / 121 | 18 | 97 | 38.216951% | -0.021694 | -0.060206 | 0.011165 | 0.017211 | -0.000535 |
XSP21Jan22P462.00 | PUT | 462.00 | $12.28 | $12.70 / 41 | $15.35 / 41 | 17 | 248 | 27.632219% | -0.998177 | -0.005127 | 0.001255 | 0.001934 | -0.025270 |
XSP21Jan22C450.00 | CALL | 450.00 | $1.70 | $0.70 / 3 | $2.51 / 1 | 17 | 121 | 17.890955% | 0.356459 | -0.433586 | 0.080252 | 0.123712 | 0.008694 |
XSP21Jan22P451.00 | PUT | 451.00 | $3.93 | $2.88 / 41 | $5.55 / 41 | 15 | 196 | 19.751398% | -0.719757 | -0.389970 | 0.072489 | 0.111744 | -0.017873 |
XSP21Jan22P441.00 | PUT | 441.00 | $0.60 | | $1.90 / 41 | 14 | 22 | 35.479315% | -0.056896 | -0.132610 | 0.024594 | 0.037912 | -0.001404 |
XSP21Jan22P478.00 | PUT | 478.00 | $28.45 | $28.66 / 41 | $31.31 / 41 | 13 | 204 | 48.665734% | -1.000000 | 0.001702 | 0.000001 | 0.000000 | -0.026192 |
XSP21Jan22P481.00 | PUT | 481.00 | $21.72 | $31.66 / 41 | $34.31 / 41 | 11 | 160 | 52.487258% | -1.000000 | 0.001713 | 0.000001 | 0.000000 | -0.026356 |
XSP21Jan22C471.00 | CALL | 471.00 | $0.36 | | $0.02 / 1,657 | 11 | 141 | 27.024160% | 0.000001 | -0.000005 | 0.000001 | 0.000002 | 0.000000 |
XSP21Jan22C463.00 | CALL | 463.00 | $0.09 | | $0.98 / 10 | 10 | 100 | 40.542990% | 0.000917 | -0.003613 | 0.000669 | 0.001032 | 0.000022 |
XSP21Jan22P463.00 | PUT | 463.00 | $9.01 | $13.69 / 41 | $16.34 / 41 | 10 | 49 | 28.909408% | -0.999083 | -0.001964 | 0.000669 | 0.001032 | -0.025347 |
XSP21Jan22C456.00 | CALL | 456.00 | $0.35 | $0.20 / 1,093 | $0.23 / 661 | 9 | 2 | 16.755764% | 0.049887 | -0.119650 | 0.022160 | 0.034161 | 0.001220 |
XSP21Jan22C469.00 | CALL | 469.00 | $0.05 | | $0.02 / 30 | 8 | 70 | 24.966020% | 0.000007 | -0.000035 | 0.000006 | 0.000010 | 0.000000 |
XSP21Jan22C466.00 | CALL | 466.00 | $0.03 | | $0.97 / 10 | 8 | 812 | 45.761465% | 0.000092 | -0.000427 | 0.000079 | 0.000122 | 0.000002 |
XSP21Jan22P465.00 | PUT | 465.00 | $5.52 | $15.68 / 41 | $18.33 / 41 | 7 | 137 | 31.605516% | -0.999794 | 0.000749 | 0.000168 | 0.000259 | -0.025474 |
XSP21Jan22C448.00 | CALL | 448.00 | $2.78 | $2.54 / 119 | $2.62 / 119 | 7 | 2 | 18.484409% | 0.524659 | -0.463292 | 0.085708 | 0.132123 | 0.012778 |
XSP21Jan22C481.00 | CALL | 481.00 | $0.01 | | $0.01 / 1,657 | 6 | 89 | 34.396856% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P470.00 | PUT | 470.00 | $20.03 | $20.66 / 41 | $23.32 / 41 | 6 | 276 | 38.229553% | -0.999997 | 0.001660 | 0.000003 | 0.000004 | -0.025753 |
XSP21Jan22P397.00 | PUT | 397.00 | $0.01 | | $0.03 / 1,657 | 6 | 51 | 63.370430% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P468.00 | PUT | 468.00 | $11.01 | $18.67 / 41 | $21.32 / 41 | 5 | 215 | 35.605651% | -0.999984 | 0.001583 | 0.000015 | 0.000024 | -0.025643 |
XSP21Jan22C454.00 | CALL | 454.00 | $0.82 | $0.43 / 357 | $0.47 / 696 | 5 | 24 | 16.830513% | 0.110887 | -0.219830 | 0.040708 | 0.062754 | 0.002710 |
XSP21Jan22C452.00 | CALL | 452.00 | $2.60 | $0.86 / 430 | $0.92 / 430 | 5 | 58 | 17.223099% | 0.213066 | -0.337920 | 0.062564 | 0.096445 | 0.005203 |
XSP21Jan22C445.00 | CALL | 445.00 | $6.15 | $3.23 / 41 | $5.83 / 41 | 5 | 16 | 19.532810% | 0.761194 | -0.361279 | 0.066733 | 0.102872 | 0.018482 |
XSP21Jan22C485.00 | CALL | 485.00 | $0.01 | | $0.96 / 10 | 4 | 85 | 75.974964% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C479.00 | CALL | 479.00 | $0.01 | | $0.96 / 10 | 4 | 30 | 66.892969% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P464.00 | PUT | 464.00 | $7.23 | $14.68 / 41 | $17.34 / 41 | 4 | 97 | 30.272007% | -0.999556 | -0.000196 | 0.000342 | 0.000528 | -0.025414 |
XSP21Jan22C451.00 | CALL | 451.00 | $1.49 | $1.18 / 170 | $1.24 / 170 | 4 | 2 | 17.523982% | 0.280243 | -0.391576 | 0.072489 | 0.111744 | 0.006839 |
XSP21Jan22P436.00 | PUT | 436.00 | $0.74 | $0.24 / 1,193 | $0.27 / 612 | 4 | 1,338 | 25.338995% | -0.003664 | -0.012712 | 0.002357 | 0.003633 | -0.000090 |
XSP21Jan22P433.00 | PUT | 433.00 | $0.14 | $0.14 / 1,425 | $0.17 / 931 | 4 | 8 | 27.225608% | -0.000407 | -0.001706 | 0.000316 | 0.000488 | -0.000010 |
XSP21Jan22P480.00 | PUT | 480.00 | $23.63 | $30.66 / 41 | $33.31 / 41 | 3 | 55 | 51.220908% | -1.000000 | 0.001710 | 0.000001 | 0.000000 | -0.026301 |
XSP21Jan22C472.00 | CALL | 472.00 | $0.02 | | $0.02 / 30 | 3 | 216 | 28.042583% | 0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
XSP21Jan22C468.00 | CALL | 468.00 | $0.13 | | $0.97 / 10 | 3 | 62 | 49.220296% | 0.000016 | -0.000084 | 0.000015 | 0.000024 | 0.000000 |
XSP21Jan22P432.00 | PUT | 432.00 | $0.03 | $0.13 / 748 | $0.15 / 1,458 | 3 | 15 | 28.153503% | -0.000178 | -0.000789 | 0.000146 | 0.000225 | -0.000004 |
XSP21Jan22P430.00 | PUT | 430.00 | $0.08 | $0.10 / 1,399 | $0.12 / 1,200 | 3 | 686 | 29.749185% | -0.000029 | -0.000144 | 0.000027 | 0.000041 | -0.000001 |
XSP21Jan22P472.00 | PUT | 472.00 | $13.00 | $22.66 / 41 | $25.31 / 41 | 2 | 172 | 40.787539% | -1.000000 | 0.001679 | 0.000001 | 0.000001 | -0.025863 |
XSP21Jan22P471.00 | PUT | 471.00 | $13.86 | $21.66 / 41 | $24.32 / 41 | 2 | 99 | 39.592565% | -0.999999 | 0.001672 | 0.000001 | 0.000002 | -0.025808 |
XSP21Jan22P467.00 | PUT | 467.00 | $8.20 | $17.67 / 41 | $20.32 / 41 | 2 | 207 | 34.202357% | -0.999960 | 0.001470 | 0.000036 | 0.000055 | -0.025588 |
XSP21Jan22C444.00 | CALL | 444.00 | $9.55 | $3.94 / 41 | $6.60 / 41 | 2 | 7 | 19.745265% | 0.823094 | -0.302749 | 0.055868 | 0.086123 | 0.019959 |
XSP21Jan22P431.00 | PUT | 431.00 | $0.02 | $0.11 / 1,524 | $0.14 / 1,524 | 2 | 29 | 28.997537% | -0.000074 | -0.000346 | 0.000064 | 0.000099 | -0.000002 |
XSP21Jan22P425.00 | PUT | 425.00 | $0.04 | | $1.03 / 10 | 2 | 214 | 59.070432% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P420.00 | PUT | 420.00 | $0.06 | | $1.00 / 10 | 2 | 376 | 67.868332% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P413.00 | PUT | 413.00 | $0.01 | | $0.98 / 10 | 2 | 37 | 80.238880% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C410.00 | CALL | 410.00 | $48.00 | $36.71 / 41 | $39.36 / 41 | 2 | 1 | 54.680918% | 1.000000 | -0.001460 | 0.000001 | 0.000000 | 0.022466 |
XSP21Jan22P476.00 | PUT | 476.00 | $17.14 | $26.66 / 41 | $29.31 / 41 | 1 | 20 | 46.076411% | -1.000000 | 0.001695 | 0.000001 | 0.000000 | -0.026082 |
XSP21Jan22C474.00 | CALL | 474.00 | $0.02 | | $0.02 / 1,657 | 1 | 37 | 30.060987% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P474.00 | PUT | 474.00 | $21.52 | $24.66 / 41 | $27.31 / 41 | 1 | 1,152 | 43.450710% | -1.000000 | 0.001688 | 0.000001 | 0.000000 | -0.025972 |
XSP21Jan22C473.00 | CALL | 473.00 | $0.02 | | $0.96 / 10 | 1 | 312 | 57.389179% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P438.00 | PUT | 438.00 | $0.04 | $0.36 / 810 | $0.40 / 994 | 1 | 127 | 24.430485% | -0.012545 | -0.037680 | 0.006987 | 0.010771 | -0.000309 |
XSP21Jan22P437.00 | PUT | 437.00 | $0.35 | $0.29 / 1,093 | $0.33 / 1,093 | 1 | 19 | 24.857889% | -0.006936 | -0.022440 | 0.004161 | 0.006414 | -0.000171 |
XSP21Jan22P435.00 | PUT | 435.00 | $0.04 | $0.20 / 1,292 | $0.23 / 1,292 | 1 | 41 | 25.957508% | -0.001847 | -0.006848 | 0.001270 | 0.001957 | -0.000046 |
XSP21Jan22C510.00 | CALL | 510.00 | $0.01 | | $0.01 / 1,657 | 0 | 174 | 59.345529% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P510.00 | PUT | 510.00 | | $60.65 / 41 | $63.31 / 41 | 0 | 0 | 86.181700% | -1.000000 | 0.001816 | 0.000001 | 0.000000 | -0.027945 |
XSP21Jan22C505.00 | CALL | 505.00 | $0.02 | | $0.01 / 1,657 | 0 | 25 | 55.228949% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P505.00 | PUT | 505.00 | $36.53 | $55.65 / 41 | $58.31 / 41 | 0 | 1 | 80.654896% | -1.000000 | 0.001799 | 0.000001 | 0.000000 | -0.027671 |
XSP21Jan22C500.00 | CALL | 500.00 | $0.01 | | $0.01 / 1,657 | 0 | 87 | 51.043355% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P500.00 | PUT | 500.00 | | $50.66 / 41 | $53.31 / 41 | 0 | 0 | 75.257817% | -1.000000 | 0.001781 | 0.000001 | 0.000000 | -0.027397 |
XSP21Jan22C495.00 | CALL | 495.00 | $0.02 | | $0.01 / 1,657 | 0 | 69 | 46.782343% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P495.00 | PUT | 495.00 | $26.78 | $45.66 / 41 | $48.31 / 41 | 0 | 0 | 69.473255% | -1.000000 | 0.001763 | 0.000001 | 0.000000 | -0.027123 |
XSP21Jan22P490.00 | PUT | 490.00 | $17.52 | $40.66 / 41 | $43.31 / 41 | 0 | 1 | 63.550735% | -1.000000 | 0.001745 | 0.000001 | 0.000000 | -0.026849 |
XSP21Jan22P485.00 | PUT | 485.00 | $12.70 | $35.66 / 41 | $38.31 / 41 | 0 | 1 | 57.472727% | -1.000000 | 0.001727 | 0.000001 | 0.000000 | -0.026575 |
XSP21Jan22C484.00 | CALL | 484.00 | $0.65 | | $0.96 / 10 | 0 | 18 | 74.487170% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P484.00 | PUT | 484.00 | $13.40 | $34.66 / 41 | $37.31 / 41 | 0 | 52 | 56.237712% | -1.000000 | 0.001724 | 0.000001 | 0.000000 | -0.026520 |
XSP21Jan22C483.00 | CALL | 483.00 | $0.21 | | $0.96 / 10 | 0 | 33 | 72.989576% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P483.00 | PUT | 483.00 | $11.20 | $33.66 / 41 | $36.31 / 41 | 0 | 80 | 54.994045% | -1.000000 | 0.001720 | 0.000001 | 0.000000 | -0.026466 |
XSP21Jan22C482.00 | CALL | 482.00 | $0.02 | | $0.96 / 10 | 0 | 75 | 71.482032% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P482.00 | PUT | 482.00 | $16.38 | $32.66 / 41 | $35.31 / 41 | 0 | 133 | 53.744226% | -1.000000 | 0.001717 | 0.000001 | 0.000000 | -0.026411 |
XSP21Jan22C480.00 | CALL | 480.00 | $0.01 | | $0.96 / 10 | 0 | 66 | 68.431749% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P479.00 | PUT | 479.00 | $15.38 | $29.66 / 41 | $32.31 / 41 | 0 | 61 | 49.946678% | -1.000000 | 0.001706 | 0.000001 | 0.000000 | -0.026246 |
XSP21Jan22C478.00 | CALL | 478.00 | $0.01 | | $0.96 / 10 | 0 | 168 | 65.340759% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C477.00 | CALL | 477.00 | $0.01 | | $0.01 / 1,050 | 0 | 162 | 30.712271% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P477.00 | PUT | 477.00 | $18.93 | $27.66 / 41 | $30.31 / 41 | 0 | 91 | 47.377305% | -1.000000 | 0.001699 | 0.000001 | 0.000000 | -0.026137 |
XSP21Jan22C476.00 | CALL | 476.00 | $0.03 | | $0.96 / 10 | 0 | 67 | 62.199732% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P475.00 | PUT | 475.00 | $15.91 | $25.66 / 41 | $28.31 / 41 | 0 | 91 | 44.768242% | -1.000000 | 0.001692 | 0.000001 | 0.000000 | -0.026027 |
XSP21Jan22P473.00 | PUT | 473.00 | $15.63 | $23.66 / 41 | $26.31 / 41 | 0 | 105 | 42.123525% | -1.000000 | 0.001684 | 0.000001 | 0.000000 | -0.025918 |
XSP21Jan22P469.00 | PUT | 469.00 | $11.35 | $19.66 / 41 | $22.32 / 41 | 0 | 188 | 36.850184% | -0.999993 | 0.001636 | 0.000006 | 0.000010 | -0.025698 |
XSP21Jan22C449.00 | CALL | 449.00 | | $0.92 / 41 | $3.31 / 41 | 0 | 0 | 18.612431% | 0.439087 | -0.458631 | 0.084869 | 0.130830 | 0.010702 |
XSP21Jan22C447.00 | CALL | 447.00 | $17.20 | $3.12 / 102 | $3.22 / 102 | 0 | 0 | 18.818142% | 0.609289 | -0.446814 | 0.082630 | 0.127377 | 0.014826 |
XSP21Jan22C446.00 | CALL | 446.00 | $29.66 | $2.57 / 41 | $5.10 / 41 | 0 | 2 | 19.275643% | 0.689193 | -0.411301 | 0.076025 | 0.117195 | 0.016753 |
XSP21Jan22C443.00 | CALL | 443.00 | $31.35 | $4.70 / 41 | $7.41 / 41 | 0 | 2 | 19.954603% | 0.873850 | -0.241995 | 0.044594 | 0.068744 | 0.021159 |
XSP21Jan22C442.00 | CALL | 442.00 | $22.49 | $5.49 / 41 | $8.25 / 41 | 0 | 1 | 20.046570% | 0.913532 | -0.184497 | 0.033927 | 0.052300 | 0.022085 |
XSP21Jan22C441.00 | CALL | 441.00 | $17.15 | $6.32 / 41 | $9.11 / 41 | 0 | 2 | 20.045160% | 0.943104 | -0.134180 | 0.024594 | 0.037912 | 0.022761 |
XSP21Jan22C440.00 | CALL | 440.00 | $17.37 | $7.18 / 41 | $10.00 / 41 | 0 | 1 | 19.981709% | 0.964103 | -0.093136 | 0.016981 | 0.026177 | 0.023224 |
XSP21Jan22C439.00 | CALL | 439.00 | | $8.07 / 41 | $10.90 / 41 | 0 | 0 | 19.718277% | 0.978306 | -0.061770 | 0.011165 | 0.017211 | 0.023520 |
XSP21Jan22C438.00 | CALL | 438.00 | | $8.98 / 41 | $11.82 / 41 | 0 | 0 | 19.212655% | 0.987455 | -0.039240 | 0.006987 | 0.010771 | 0.023691 |
XSP21Jan22C437.00 | CALL | 437.00 | | $9.92 / 41 | $12.75 / 41 | 0 | 0 | 18.380318% | 0.993064 | -0.023996 | 0.004161 | 0.006414 | 0.023774 |
XSP21Jan22C436.00 | CALL | 436.00 | | $10.87 / 41 | $13.71 / 41 | 0 | 0 | 17.003089% | 0.996336 | -0.014265 | 0.002357 | 0.003633 | 0.023800 |
XSP21Jan22C435.00 | CALL | 435.00 | $31.68 | $11.83 / 41 | $14.67 / 41 | 0 | 2 | 26.202059% | 0.998153 | -0.008397 | 0.001270 | 0.001957 | 0.023790 |
XSP21Jan22C434.00 | CALL | 434.00 | | $12.80 / 41 | $15.62 / 41 | 0 | 0 | 27.029374% | 0.999112 | -0.005052 | 0.000650 | 0.001002 | 0.023759 |
XSP21Jan22P434.00 | PUT | 434.00 | $0.09 | | $1.30 / 54 | 0 | 68 | 45.077879% | -0.000888 | -0.003506 | 0.000650 | 0.001002 | -0.000022 |
XSP21Jan22C433.00 | CALL | 433.00 | $41.00 | $13.78 / 41 | $16.59 / 41 | 0 | 0 | 28.159357% | 0.999593 | -0.003248 | 0.000316 | 0.000488 | 0.023716 |
XSP21Jan22C432.00 | CALL | 432.00 | | $14.71 / 41 | $17.44 / 41 | 0 | 0 | 28.915696% | 0.999822 | -0.002327 | 0.000146 | 0.000225 | 0.023667 |
XSP21Jan22C431.00 | CALL | 431.00 | $27.50 | $15.75 / 41 | $18.53 / 41 | 0 | 0 | 29.722306% | 0.999926 | -0.001881 | 0.000064 | 0.000099 | 0.023614 |
XSP21Jan22C430.00 | CALL | 430.00 | $29.95 | $16.74 / 41 | $19.51 / 41 | 0 | 2 | 30.416726% | 0.999971 | -0.001676 | 0.000027 | 0.000041 | 0.023561 |
XSP21Jan22C429.00 | CALL | 429.00 | | $17.73 / 41 | $20.49 / 41 | 0 | 0 | 28.323016% | 0.999989 | -0.001585 | 0.000011 | 0.000016 | 0.023506 |
XSP21Jan22P429.00 | PUT | 429.00 | $0.13 | $0.09 / 1,316 | $0.11 / 1,591 | 0 | 25 | 30.644334% | -0.000011 | -0.000057 | 0.000011 | 0.000016 | 0.000000 |
XSP21Jan22C428.00 | CALL | 428.00 | | $18.73 / 41 | $21.48 / 41 | 0 | 0 | 28.143642% | 0.999996 | -0.001546 | 0.000004 | 0.000006 | 0.023452 |
XSP21Jan22P428.00 | PUT | 428.00 | $0.12 | $0.08 / 1,624 | $0.10 / 1,333 | 0 | 109 | 31.469391% | -0.000004 | -0.000021 | 0.000004 | 0.000006 | 0.000000 |
XSP21Jan22C427.00 | CALL | 427.00 | | $19.72 / 41 | $22.47 / 41 | 0 | 0 | 28.945053% | 0.999999 | -0.001528 | 0.000001 | 0.000002 | 0.023397 |
XSP21Jan22P427.00 | PUT | 427.00 | $0.04 | $0.07 / 1,624 | $0.10 / 1,624 | 0 | 50 | 32.518905% | -0.000001 | -0.000008 | 0.000001 | 0.000002 | 0.000000 |
XSP21Jan22C426.00 | CALL | 426.00 | | $20.72 / 41 | $23.46 / 41 | 0 | 0 | 29.673517% | 1.000000 | -0.001520 | 0.000001 | 0.000001 | 0.023342 |
XSP21Jan22P426.00 | PUT | 426.00 | $0.10 | | $1.04 / 10 | 0 | 46 | 57.339174% | -0.000001 | -0.000003 | 0.000001 | 0.000001 | 0.000000 |
XSP21Jan22C425.00 | CALL | 425.00 | $41.12 | $21.72 / 41 | $24.45 / 41 | 0 | 4 | 28.962637% | 1.000000 | -0.001515 | 0.000001 | 0.000000 | 0.023288 |
XSP21Jan22C424.00 | CALL | 424.00 | $47.00 | $22.72 / 41 | $25.44 / 41 | 0 | 1 | 28.144428% | 1.000000 | -0.001510 | 0.000001 | 0.000000 | 0.023233 |
XSP21Jan22P424.00 | PUT | 424.00 | $0.10 | | $1.02 / 10 | 0 | 108 | 60.786069% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C423.00 | CALL | 423.00 | | $23.75 / 41 | $26.40 / 41 | 0 | 0 | 36.819996% | 1.000000 | -0.001507 | 0.000001 | 0.000000 | 0.023178 |
XSP21Jan22P423.00 | PUT | 423.00 | $0.08 | | $1.02 / 10 | 0 | 56 | 62.657205% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C422.00 | CALL | 422.00 | | $24.74 / 41 | $27.39 / 41 | 0 | 0 | 30.318791% | 1.000000 | -0.001503 | 0.000001 | 0.000000 | 0.023123 |
XSP21Jan22P422.00 | PUT | 422.00 | $0.07 | $0.04 / 1,657 | $0.07 / 1,657 | 0 | 205 | 36.776595% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C421.00 | CALL | 421.00 | | $25.74 / 41 | $28.39 / 41 | 0 | 0 | 31.404803% | 1.000000 | -0.001499 | 0.000001 | 0.000000 | 0.023068 |
XSP21Jan22P421.00 | PUT | 421.00 | $0.35 | | $1.01 / 10 | 0 | 8 | 66.200608% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C420.00 | CALL | 420.00 | $38.53 | $26.74 / 41 | $29.39 / 41 | 0 | 2 | 34.608804% | 1.000000 | -0.001496 | 0.000001 | 0.000000 | 0.023014 |
XSP21Jan22C419.00 | CALL | 419.00 | | $27.73 / 41 | $30.38 / 41 | 0 | 0 | 28.575825% | 1.000000 | -0.001492 | 0.000001 | 0.000000 | 0.022959 |
XSP21Jan22P419.00 | PUT | 419.00 | $0.06 | $0.03 / 1,657 | $0.06 / 1,657 | 0 | 27 | 39.477220% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C418.00 | CALL | 418.00 | | $28.68 / 41 | $31.26 / 41 | 0 | 0 | 29.528673% | 1.000000 | -0.001489 | 0.000001 | 0.000000 | 0.022904 |
XSP21Jan22P418.00 | PUT | 418.00 | $0.06 | $0.03 / 1,657 | $0.05 / 1,050 | 0 | 8 | 40.096177% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C417.00 | CALL | 417.00 | | $29.73 / 41 | $32.38 / 41 | 0 | 0 | 30.481388% | 1.000000 | -0.001485 | 0.000001 | 0.000000 | 0.022849 |
XSP21Jan22P417.00 | PUT | 417.00 | $0.06 | $0.03 / 1,657 | $0.05 / 1,657 | 0 | 14 | 41.307167% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C416.00 | CALL | 416.00 | | $30.68 / 41 | $33.25 / 41 | 0 | 0 | 40.519352% | 1.000000 | -0.001482 | 0.000001 | 0.000000 | 0.022794 |
XSP21Jan22P416.00 | PUT | 416.00 | $0.48 | $0.03 / 950 | $0.05 / 1,657 | 0 | 0 | 42.508704% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C415.00 | CALL | 415.00 | $50.38 | $31.72 / 41 | $34.37 / 41 | 0 | 1 | 32.319964% | 1.000000 | -0.001478 | 0.000001 | 0.000000 | 0.022740 |
XSP21Jan22P415.00 | PUT | 415.00 | $0.06 | | $0.98 / 10 | 0 | 114 | 76.623257% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C414.00 | CALL | 414.00 | | $32.67 / 41 | $35.25 / 41 | 0 | 0 | 46.750967% | 1.000000 | -0.001475 | 0.000001 | 0.000000 | 0.022685 |
XSP21Jan22P414.00 | PUT | 414.00 | $0.14 | | $0.98 / 10 | 0 | 70 | 78.432515% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C413.00 | CALL | 413.00 | | $33.72 / 41 | $36.37 / 41 | 0 | 0 | 51.377177% | 1.000000 | -0.001471 | 0.000001 | 0.000000 | 0.022630 |
XSP21Jan22C412.00 | CALL | 412.00 | | $34.72 / 41 | $37.37 / 41 | 0 | 0 | 52.652474% | 1.000000 | -0.001467 | 0.000001 | 0.000000 | 0.022575 |
XSP21Jan22P412.00 | PUT | 412.00 | $1.10 | | $0.97 / 10 | 0 | 4 | 81.834985% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C411.00 | CALL | 411.00 | | $35.71 / 41 | $38.37 / 41 | 0 | 0 | 54.218144% | 1.000000 | -0.001464 | 0.000001 | 0.000000 | 0.022520 |
XSP21Jan22P411.00 | PUT | 411.00 | $0.23 | | $0.97 / 10 | 0 | 1 | 83.632815% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22P410.00 | PUT | 410.00 | $0.05 | $0.01 / 1,657 | $0.04 / 1,657 | 0 | 385 | 47.118151% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C409.00 | CALL | 409.00 | | $37.66 / 41 | $40.24 / 41 | 0 | 0 | 52.784450% | 1.000000 | -0.001457 | 0.000001 | 0.000000 | 0.022411 |
XSP21Jan22P409.00 | PUT | 409.00 | $0.61 | | $0.97 / 10 | 0 | 4 | 87.219048% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C408.00 | CALL | 408.00 | $55.85 | $38.71 / 41 | $41.36 / 41 | 0 | 2 | 57.212918% | 1.000000 | -0.001453 | 0.000001 | 0.000000 | 0.022356 |
XSP21Jan22P408.00 | PUT | 408.00 | $0.45 | $0.01 / 1,657 | $0.04 / 1,657 | 0 | 29 | 49.425306% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C407.00 | CALL | 407.00 | | $39.66 / 41 | $42.24 / 41 | 0 | 0 | 57.897386% | 1.000000 | -0.001450 | 0.000001 | 0.000000 | 0.022301 |
XSP21Jan22P407.00 | PUT | 407.00 | $0.03 | $0.01 / 1,657 | $0.03 / 1,150 | 0 | 14 | 49.384209% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C406.00 | CALL | 406.00 | | $40.71 / 41 | $43.36 / 41 | 0 | 0 | 54.670252% | 1.000000 | -0.001446 | 0.000001 | 0.000000 | 0.022246 |
XSP21Jan22P406.00 | PUT | 406.00 | $0.05 | $0.01 / 1,657 | $0.03 / 1,450 | 0 | 14 | 50.515126% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C405.00 | CALL | 405.00 | | $41.70 / 41 | $44.36 / 41 | 0 | 0 | 55.852329% | 1.000000 | -0.001442 | 0.000001 | 0.000000 | 0.022192 |
XSP21Jan22P405.00 | PUT | 405.00 | $0.16 | $0.01 / 1,657 | $0.03 / 1,657 | 0 | 38 | 51.647866% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C404.00 | CALL | 404.00 | | $42.70 / 41 | $45.36 / 41 | 0 | 0 | 57.031212% | 1.000000 | -0.001439 | 0.000001 | 0.000000 | 0.022137 |
XSP21Jan22P404.00 | PUT | 404.00 | $0.09 | $0.01 / 1,657 | $0.03 / 1,657 | 0 | 3 | 52.778234% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C403.00 | CALL | 403.00 | | $43.65 / 41 | $46.23 / 41 | 0 | 0 | 58.211401% | 1.000000 | -0.001435 | 0.000001 | 0.000000 | 0.022082 |
XSP21Jan22P403.00 | PUT | 403.00 | $0.16 | $0.01 / 1,657 | $0.03 / 1,657 | 0 | 7 | 53.910359% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C402.00 | CALL | 402.00 | | $44.70 / 41 | $47.36 / 41 | 0 | 0 | 50.658219% | 1.000000 | -0.001432 | 0.000001 | 0.000000 | 0.022027 |
XSP21Jan22P402.00 | PUT | 402.00 | $0.51 | $0.01 / 1,450 | $0.03 / 1,657 | 0 | 12 | 55.043986% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C401.00 | CALL | 401.00 | | $45.70 / 41 | $48.35 / 41 | 0 | 0 | 60.573865% | 1.000000 | -0.001428 | 0.000001 | 0.000000 | 0.021972 |
XSP21Jan22P401.00 | PUT | 401.00 | $0.56 | $0.01 / 1,050 | $0.03 / 1,657 | 0 | 12 | 56.178216% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C400.00 | CALL | 400.00 | $59.21 | $46.70 / 41 | $49.35 / 41 | 0 | 0 | 66.015020% | 1.000000 | -0.001425 | 0.000001 | 0.000000 | 0.021918 |
XSP21Jan22P400.00 | PUT | 400.00 | $0.06 | | $0.03 / 1,657 | 0 | 113 | 59.835208% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C399.00 | CALL | 399.00 | | $47.65 / 41 | $50.23 / 41 | 0 | 0 | 67.264226% | 1.000000 | -0.001421 | 0.000001 | 0.000000 | 0.021863 |
XSP21Jan22P399.00 | PUT | 399.00 | $0.23 | $0.01 / 850 | $0.03 / 1,657 | 0 | 1 | 58.452948% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C398.00 | CALL | 398.00 | | $48.65 / 41 | $51.23 / 41 | 0 | 19 | 68.514863% | 1.000000 | -0.001418 | 0.000001 | 0.000000 | 0.021808 |
XSP21Jan22P398.00 | PUT | 398.00 | $0.11 | $0.01 / 3 | $0.03 / 1,657 | 0 | 4 | 59.590948% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C397.00 | CALL | 397.00 | | $49.70 / 41 | $52.35 / 41 | 0 | 0 | 60.932637% | 1.000000 | -0.001414 | 0.000001 | 0.000000 | 0.021753 |
XSP21Jan22C396.00 | CALL | 396.00 | | $50.70 / 41 | $53.35 / 41 | 0 | 0 | 62.084250% | 1.000000 | -0.001410 | 0.000001 | 0.000000 | 0.021698 |
XSP21Jan22P396.00 | PUT | 396.00 | | | $0.03 / 1,657 | 0 | 0 | 64.553498% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C395.00 | CALL | 395.00 | | $51.69 / 41 | $54.35 / 41 | 0 | 0 | 63.239504% | 1.000000 | -0.001407 | 0.000001 | 0.000000 | 0.021644 |
XSP21Jan22P395.00 | PUT | 395.00 | $0.02 | | $0.02 / 850 | 0 | 11,650 | 63.010765% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C394.00 | CALL | 394.00 | | $52.69 / 41 | $55.35 / 41 | 0 | 0 | 73.529673% | 1.000000 | -0.001403 | 0.000001 | 0.000000 | 0.021589 |
XSP21Jan22P394.00 | PUT | 394.00 | | | $0.02 / 1,050 | 0 | 0 | 64.152483% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C393.00 | CALL | 393.00 | | $53.64 / 41 | $56.22 / 41 | 0 | 0 | 73.980273% | 1.000000 | -0.001400 | 0.000001 | 0.000000 | 0.021534 |
XSP21Jan22P393.00 | PUT | 393.00 | | | $0.02 / 1,250 | 0 | 0 | 65.298764% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C392.00 | CALL | 392.00 | | $54.64 / 41 | $57.22 / 41 | 0 | 0 | 75.228878% | 1.000000 | -0.001396 | 0.000001 | 0.000000 | 0.021479 |
XSP21Jan22P392.00 | PUT | 392.00 | $1.22 | | $0.02 / 1,450 | 0 | 2 | 66.441961% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C391.00 | CALL | 391.00 | | $55.64 / 41 | $58.22 / 41 | 0 | 0 | 76.476818% | 1.000000 | -0.001393 | 0.000001 | 0.000000 | 0.021425 |
XSP21Jan22P391.00 | PUT | 391.00 | $0.63 | | $0.02 / 1,657 | 0 | 66 | 67.588402% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C390.00 | CALL | 390.00 | $74.77 | $56.69 / 41 | $59.35 / 41 | 0 | 1 | 72.353368% | 1.000000 | -0.001389 | 0.000001 | 0.000000 | 0.021370 |
XSP21Jan22P390.00 | PUT | 390.00 | $0.02 | | $0.01 / 6 | 0 | 33 | 64.374053% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C385.00 | CALL | 385.00 | $83.86 | $61.69 / 41 | $64.35 / 41 | 0 | 1 | 76.678309% | 1.000000 | -0.001371 | 0.000001 | 0.000000 | 0.021096 |
XSP21Jan22P385.00 | PUT | 385.00 | $0.10 | | $0.02 / 1,657 | 0 | 408 | 74.497861% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C380.00 | CALL | 380.00 | | $66.69 / 41 | $69.34 / 41 | 0 | 0 | 82.535492% | 1.000000 | -0.001353 | 0.000001 | 0.000000 | 0.020822 |
XSP21Jan22P380.00 | PUT | 380.00 | $0.09 | | $0.02 / 1,657 | 0 | 231 | 80.303526% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C375.00 | CALL | 375.00 | | $71.84 / 41 | $74.47 / 41 | 0 | 0 | 84.561956% | 1.000000 | -0.001336 | 0.000001 | 0.000000 | 0.020548 |
XSP21Jan22P375.00 | PUT | 375.00 | $0.02 | | $0.95 / 10 | 0 | 169 | 147.255490% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C370.00 | CALL | 370.00 | | $76.69 / 41 | $79.34 / 41 | 0 | 0 | 90.411320% | 1.000000 | -0.001318 | 0.000001 | 0.000000 | 0.020274 |
XSP21Jan22P370.00 | PUT | 370.00 | $0.45 | | $0.95 / 10 | 0 | 73 | 156.242644% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C365.00 | CALL | 365.00 | | $81.68 / 41 | $84.34 / 41 | 0 | 0 | 93.414691% | 1.000000 | -0.001300 | 0.000001 | 0.000000 | 0.020000 |
XSP21Jan22P365.00 | PUT | 365.00 | $0.19 | | $0.95 / 10 | 0 | 14 | 165.285890% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C360.00 | CALL | 360.00 | | $86.68 / 41 | $89.34 / 41 | 0 | 0 | 99.228088% | 1.000000 | -0.001282 | 0.000001 | 0.000000 | 0.019726 |
XSP21Jan22P360.00 | PUT | 360.00 | $0.05 | | $0.95 / 10 | 0 | 12 | 174.389974% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C355.00 | CALL | 355.00 | $108.70 | $91.68 / 41 | $94.34 / 41 | 0 | 4 | 105.107911% | 1.000000 | -0.001264 | 0.000001 | 0.000000 | 0.019452 |
XSP21Jan22P355.00 | PUT | 355.00 | $0.58 | | $0.95 / 10 | 0 | 1,217 | 183.562664% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
XSP21Jan22C350.00 | CALL | 350.00 | | $96.63 / 41 | $99.22 / 41 | 0 | 0 | 117.081135% | 1.000000 | -0.001247 | 0.000001 | 0.000000 | 0.019178 |
XSP21Jan22P350.00 | PUT | 350.00 | $0.02 | | $0.01 / 1,350 | 0 | 1,852 | 109.353171% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |