XSP.IN Option Chain
End of day data from December 31, 2021 for XSP.IN options expired on January 24, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP24Jan22C488.00 | CALL | 488.00 | $1.49 | $1.19 / 391 | $1.31 / 391 | 1 | 1 | 9.948644% | 0.271223 | -0.118715 | 0.018526 | 0.413370 | 0.086544 |
| XSP24Jan22P465.00 | PUT | 465.00 | $2.81 | $2.73 / 306 | $2.87 / 356 | 1 | 12 | 14.575650% | -0.249129 | -0.113327 | 0.017732 | 0.395651 | -0.083182 |
| XSP24Jan22C540.00 | CALL | 540.00 | | | $0.03 / 1,794 | 0 | 0 | 18.011452% | 0.000472 | -0.000602 | 0.000094 | 0.002100 | 0.000152 |
| XSP24Jan22P540.00 | PUT | 540.00 | | $61.33 / 61 | $64.06 / 61 | 0 | 0 | 20.267138% | -0.999528 | 0.000063 | 0.000094 | 0.002100 | -0.369699 |
| XSP24Jan22C535.00 | CALL | 535.00 | | | $0.03 / 1,562 | 0 | 0 | 16.811416% | 0.001110 | -0.001326 | 0.000207 | 0.004622 | 0.000359 |
| XSP24Jan22P535.00 | PUT | 535.00 | | $56.33 / 61 | $59.06 / 61 | 0 | 0 | 15.241915% | -0.998890 | -0.000667 | 0.000207 | 0.004622 | -0.366068 |
| XSP24Jan22C530.00 | CALL | 530.00 | | | $0.03 / 1,287 | 0 | 0 | 15.593315% | 0.002485 | -0.002763 | 0.000432 | 0.009629 | 0.000802 |
| XSP24Jan22P530.00 | PUT | 530.00 | | $51.34 / 61 | $54.07 / 61 | 0 | 0 | 16.100128% | -0.997515 | -0.002110 | 0.000432 | 0.009629 | -0.362200 |
| XSP24Jan22C525.00 | CALL | 525.00 | | | $0.04 / 1,800 | 0 | 0 | 14.826330% | 0.005288 | -0.005441 | 0.000850 | 0.018959 | 0.001706 |
| XSP24Jan22P525.00 | PUT | 525.00 | | $46.34 / 61 | $49.07 / 61 | 0 | 0 | 10.717365% | -0.994712 | -0.004794 | 0.000850 | 0.018959 | -0.357872 |
| XSP24Jan22C520.00 | CALL | 520.00 | $0.04 | | $0.04 / 1,293 | 0 | 0 | 13.527218% | 0.010684 | -0.010108 | 0.001578 | 0.035220 | 0.003444 |
| XSP24Jan22P520.00 | PUT | 520.00 | | $41.35 / 61 | $44.08 / 61 | 0 | 0 | 11.678233% | -0.989316 | -0.009467 | 0.001578 | 0.035220 | -0.352710 |
| XSP24Jan22C515.00 | CALL | 515.00 | | | $0.05 / 1,199 | 0 | 0 | 12.541493% | 0.020478 | -0.017684 | 0.002762 | 0.061617 | 0.006594 |
| XSP24Jan22P515.00 | PUT | 515.00 | | $36.36 / 61 | $39.09 / 61 | 0 | 0 | 11.194863% | -0.979522 | -0.017050 | 0.002762 | 0.061617 | -0.346135 |
| XSP24Jan22C510.00 | CALL | 510.00 | | $0.02 / 1,657 | $0.07 / 1,405 | 0 | 0 | 11.005907% | 0.037210 | -0.029087 | 0.004542 | 0.101341 | 0.011968 |
| XSP24Jan22P510.00 | PUT | 510.00 | | $31.38 / 61 | $34.11 / 61 | 0 | 0 | 10.450448% | -0.962790 | -0.028458 | 0.004542 | 0.101341 | -0.337337 |
| XSP24Jan22C505.00 | CALL | 505.00 | | $0.06 / 1,550 | $0.11 / 1,206 | 0 | 0 | 10.476248% | 0.064066 | -0.044892 | 0.007009 | 0.156391 | 0.020578 |
| XSP24Jan22P505.00 | PUT | 505.00 | | $26.42 / 61 | $29.15 / 61 | 0 | 0 | 10.040215% | -0.935934 | -0.044269 | 0.007009 | 0.156391 | -0.325302 |
| XSP24Jan22C500.00 | CALL | 500.00 | | $0.14 / 1,305 | $0.20 / 928 | 0 | 0 | 10.003071% | 0.104488 | -0.064884 | 0.010129 | 0.226015 | 0.033508 |
| XSP24Jan22P500.00 | PUT | 500.00 | | $21.45 / 61 | $24.31 / 61 | 0 | 0 | 9.020366% | -0.895512 | -0.064267 | 0.010129 | 0.226015 | -0.308947 |
| XSP24Jan22C495.00 | CALL | 495.00 | $0.76 | $0.34 / 691 | $0.42 / 1,124 | 0 | 1 | 9.756718% | 0.161429 | -0.087647 | 0.013681 | 0.305268 | 0.051673 |
| XSP24Jan22P495.00 | PUT | 495.00 | | $16.63 / 61 | $19.55 / 61 | 0 | 0 | 9.144473% | -0.838571 | -0.087037 | 0.013681 | 0.305268 | -0.287357 |
| XSP24Jan22C491.00 | CALL | 491.00 | $0.88 | $0.69 / 727 | $0.80 / 752 | 0 | 6 | 9.746933% | 0.219934 | -0.106039 | 0.016550 | 0.369275 | 0.070280 |
| XSP24Jan22P491.00 | PUT | 491.00 | | $12.99 / 61 | $15.94 / 61 | 0 | 0 | 6.160151% | -0.780066 | -0.105434 | 0.016550 | 0.369275 | -0.266011 |
| XSP24Jan22C490.00 | CALL | 490.00 | $1.04 | $0.83 / 576 | $0.94 / 595 | 0 | 3 | 9.789157% | 0.236350 | -0.110424 | 0.017234 | 0.384532 | 0.075490 |
| XSP24Jan22P490.00 | PUT | 490.00 | | $12.13 / 61 | $15.08 / 61 | 0 | 0 | 6.911688% | -0.763650 | -0.109820 | 0.017234 | 0.384532 | -0.260116 |
| XSP24Jan22C489.00 | CALL | 489.00 | $1.89 | $0.99 / 542 | $1.12 / 592 | 0 | 1 | 9.866210% | 0.253454 | -0.114660 | 0.017894 | 0.399268 | 0.080914 |
| XSP24Jan22P489.00 | PUT | 489.00 | $11.16 | $11.30 / 61 | $14.24 / 61 | 0 | 14 | 7.396939% | -0.746546 | -0.114057 | 0.017894 | 0.399268 | -0.254007 |
| XSP24Jan22P488.00 | PUT | 488.00 | | $10.51 / 61 | $13.43 / 61 | 0 | 0 | 7.796016% | -0.728777 | -0.118113 | 0.018526 | 0.413370 | -0.247693 |
| XSP24Jan22C487.00 | CALL | 487.00 | | $1.41 / 357 | $1.55 / 407 | 0 | 0 | 10.064814% | 0.289631 | -0.122556 | 0.019125 | 0.426726 | 0.092370 |
| XSP24Jan22P487.00 | PUT | 487.00 | | $9.76 / 10 | $12.65 / 61 | 0 | 0 | 8.145460% | -0.710369 | -0.121956 | 0.019125 | 0.426726 | -0.241182 |
| XSP24Jan22C486.00 | CALL | 486.00 | | $1.67 / 323 | $1.81 / 373 | 0 | 0 | 10.180987% | 0.308645 | -0.126151 | 0.019685 | 0.439224 | 0.098381 |
| XSP24Jan22P486.00 | PUT | 486.00 | | $9.10 / 10 | $11.88 / 10 | 0 | 0 | 8.496764% | -0.691355 | -0.125552 | 0.019685 | 0.439224 | -0.234486 |
| XSP24Jan22C485.00 | CALL | 485.00 | $2.29 | $1.97 / 289 | $2.12 / 339 | 0 | 2 | 10.339255% | 0.328228 | -0.129470 | 0.020201 | 0.450756 | 0.104564 |
| XSP24Jan22P485.00 | PUT | 485.00 | $22.75 | $8.48 / 10 | $11.10 / 10 | 0 | 1 | 8.763375% | -0.671772 | -0.128872 | 0.020201 | 0.450756 | -0.227617 |
| XSP24Jan22C484.00 | CALL | 484.00 | | $2.31 / 255 | $2.46 / 255 | 0 | 0 | 10.505275% | 0.348335 | -0.132483 | 0.020670 | 0.461220 | 0.110906 |
| XSP24Jan22P484.00 | PUT | 484.00 | | $7.91 / 10 | $10.35 / 10 | 0 | 0 | 9.024977% | -0.651665 | -0.131886 | 0.020670 | 0.461220 | -0.220590 |
| XSP24Jan22C483.00 | CALL | 483.00 | $4.71 | $2.69 / 221 | $2.85 / 221 | 0 | 15 | 10.704658% | 0.368922 | -0.135162 | 0.021087 | 0.470521 | 0.117391 |
| XSP24Jan22P483.00 | PUT | 483.00 | | $7.37 / 10 | $9.65 / 10 | 0 | 0 | 9.283252% | -0.631078 | -0.134566 | 0.021087 | 0.470521 | -0.213421 |
| XSP24Jan22C482.00 | CALL | 482.00 | | $2.67 / 10 | $3.69 / 10 | 0 | 0 | 10.887197% | 0.389935 | -0.137482 | 0.021448 | 0.478568 | 0.124000 |
| XSP24Jan22P482.00 | PUT | 482.00 | | $6.88 / 10 | $9.00 / 10 | 0 | 0 | 9.565514% | -0.610065 | -0.136888 | 0.021448 | 0.478568 | -0.206126 |
| XSP24Jan22C481.00 | CALL | 481.00 | | $3.58 / 187 | $3.74 / 187 | 0 | 0 | 11.147762% | 0.411320 | -0.139420 | 0.021749 | 0.485284 | 0.130717 |
| XSP24Jan22P481.00 | PUT | 481.00 | | $6.42 / 10 | $8.39 / 10 | 0 | 0 | 9.835875% | -0.588680 | -0.138827 | 0.021749 | 0.485284 | -0.198725 |
| XSP24Jan22C480.00 | CALL | 480.00 | $6.40 | $4.08 / 170 | $4.25 / 170 | 0 | 21 | 11.393050% | 0.433016 | -0.140957 | 0.021987 | 0.490598 | 0.137521 |
| XSP24Jan22P480.00 | PUT | 480.00 | | $6.84 / 136 | $7.01 / 136 | 0 | 0 | 10.143830% | -0.566984 | -0.140365 | 0.021987 | 0.490598 | -0.191236 |
| XSP24Jan22C479.00 | CALL | 479.00 | $6.55 | $4.63 / 153 | $4.79 / 153 | 0 | 20 | 11.659399% | 0.454963 | -0.142075 | 0.022160 | 0.494455 | 0.144391 |
| XSP24Jan22P479.00 | PUT | 479.00 | $5.83 | $5.61 / 10 | $7.30 / 10 | 0 | 48 | 10.397465% | -0.545037 | -0.141485 | 0.022160 | 0.494455 | -0.183681 |
| XSP24Jan22C478.00 | CALL | 478.00 | | $5.21 / 153 | $5.38 / 153 | 0 | 0 | 11.945397% | 0.477094 | -0.142763 | 0.022265 | 0.496809 | 0.151307 |
| XSP24Jan22P478.00 | PUT | 478.00 | $6.10 | $5.97 / 153 | $6.14 / 153 | 0 | 20 | 10.725107% | -0.522906 | -0.142173 | 0.022265 | 0.496809 | -0.176080 |
| XSP24Jan22C477.00 | CALL | 477.00 | | $5.82 / 153 | $5.99 / 153 | 0 | 0 | 12.225631% | 0.499343 | -0.143010 | 0.022302 | 0.497629 | 0.158246 |
| XSP24Jan22P477.00 | PUT | 477.00 | | $5.58 / 153 | $5.75 / 153 | 0 | 0 | 11.009203% | -0.500657 | -0.142422 | 0.022302 | 0.497629 | -0.168456 |
| XSP24Jan22C476.00 | CALL | 476.00 | | $6.47 / 153 | $6.64 / 153 | 0 | 0 | 12.533307% | 0.521640 | -0.142813 | 0.022269 | 0.496897 | 0.165186 |
| XSP24Jan22P476.00 | PUT | 476.00 | | $5.23 / 153 | $5.40 / 153 | 0 | 0 | 11.314811% | -0.478360 | -0.142226 | 0.022269 | 0.496897 | -0.160832 |
| XSP24Jan22C475.00 | CALL | 475.00 | | $7.14 / 136 | $7.31 / 136 | 0 | 0 | 12.831747% | 0.543916 | -0.142170 | 0.022167 | 0.494611 | 0.172103 |
| XSP24Jan22P475.00 | PUT | 475.00 | | $4.90 / 170 | $5.07 / 170 | 0 | 0 | 11.606080% | -0.456084 | -0.141584 | 0.022167 | 0.494611 | -0.153229 |
| XSP24Jan22C474.00 | CALL | 474.00 | $6.85 | $7.84 / 136 | $8.01 / 136 | 0 | 1 | 13.145222% | 0.566102 | -0.141084 | 0.021995 | 0.490783 | 0.178976 |
| XSP24Jan22P474.00 | PUT | 474.00 | $16.50 | $4.60 / 170 | $4.77 / 170 | 0 | 20 | 11.907853% | -0.433898 | -0.140500 | 0.021995 | 0.490783 | -0.145672 |
| XSP24Jan22C473.00 | CALL | 473.00 | | $7.68 / 10 | $9.61 / 10 | 0 | 0 | 13.455380% | 0.588127 | -0.139563 | 0.021756 | 0.485438 | 0.185781 |
| XSP24Jan22P473.00 | PUT | 473.00 | $7.67 | $4.33 / 187 | $4.49 / 187 | 0 | 42 | 12.212851% | -0.411873 | -0.138980 | 0.021756 | 0.485438 | -0.138182 |
| XSP24Jan22C472.00 | CALL | 472.00 | | $8.37 / 10 | $10.40 / 10 | 0 | 0 | 13.767915% | 0.609924 | -0.137619 | 0.021450 | 0.478617 | 0.192496 |
| XSP24Jan22P472.00 | PUT | 472.00 | | $4.07 / 204 | $4.23 / 204 | 0 | 0 | 12.507081% | -0.390076 | -0.137037 | 0.021450 | 0.478617 | -0.130782 |
| XSP24Jan22C471.00 | CALL | 471.00 | | $9.09 / 10 | $11.21 / 10 | 0 | 0 | 14.097791% | 0.631425 | -0.135267 | 0.021081 | 0.470376 | 0.199100 |
| XSP24Jan22P471.00 | PUT | 471.00 | | $3.84 / 204 | $4.00 / 204 | 0 | 0 | 12.822696% | -0.368575 | -0.134687 | 0.021081 | 0.470376 | -0.123493 |
| XSP24Jan22C470.00 | CALL | 470.00 | $9.50 | $9.83 / 10 | $12.04 / 10 | 0 | 6 | 14.433318% | 0.652567 | -0.132527 | 0.020651 | 0.460780 | 0.205572 |
| XSP24Jan22P470.00 | PUT | 470.00 | $3.73 | $3.62 / 221 | $3.77 / 221 | 0 | 22 | 13.113400% | -0.347433 | -0.131948 | 0.020651 | 0.460780 | -0.116336 |
| XSP24Jan22C469.00 | CALL | 469.00 | $6.65 | $10.58 / 10 | $12.87 / 10 | 0 | 0 | 14.749816% | 0.673289 | -0.129421 | 0.020164 | 0.449911 | 0.211892 |
| XSP24Jan22P469.00 | PUT | 469.00 | $3.36 | $3.42 / 238 | $3.57 / 238 | 0 | 14 | 13.419772% | -0.326711 | -0.128843 | 0.020164 | 0.449911 | -0.109331 |
| XSP24Jan22C468.00 | CALL | 468.00 | $10.11 | $11.35 / 10 | $13.72 / 10 | 0 | 26 | 15.076106% | 0.693531 | -0.125975 | 0.019623 | 0.437858 | 0.218041 |
| XSP24Jan22P468.00 | PUT | 468.00 | $6.04 | $3.23 / 255 | $3.38 / 255 | 0 | 84 | 13.716620% | -0.306469 | -0.125398 | 0.019623 | 0.437858 | -0.102497 |
| XSP24Jan22C467.00 | CALL | 467.00 | | $12.13 / 10 | $14.58 / 10 | 0 | 0 | 15.397685% | 0.713241 | -0.122219 | 0.019035 | 0.424724 | 0.224002 |
| XSP24Jan22P467.00 | PUT | 467.00 | | $3.05 / 272 | $3.20 / 272 | 0 | 0 | 14.003558% | -0.286759 | -0.121643 | 0.019035 | 0.424724 | -0.095851 |
| XSP24Jan22C466.00 | CALL | 466.00 | | $12.93 / 10 | $15.45 / 10 | 0 | 0 | 15.726266% | 0.732369 | -0.118183 | 0.018403 | 0.410616 | 0.229761 |
| XSP24Jan22P466.00 | PUT | 466.00 | | $2.89 / 289 | $3.03 / 289 | 0 | 0 | 14.298795% | -0.267631 | -0.117608 | 0.018403 | 0.410616 | -0.089408 |
| XSP24Jan22C465.00 | CALL | 465.00 | $13.18 | $13.74 / 71 | $16.33 / 10 | 0 | 6 | 16.055701% | 0.750871 | -0.113901 | 0.017732 | 0.395651 | 0.235301 |
| XSP24Jan22C464.00 | CALL | 464.00 | | $14.58 / 61 | $17.22 / 10 | 0 | 0 | 16.407270% | 0.768707 | -0.109407 | 0.017028 | 0.379950 | 0.240611 |
| XSP24Jan22P464.00 | PUT | 464.00 | | $2.59 / 323 | $2.73 / 373 | 0 | 0 | 14.874160% | -0.231293 | -0.108835 | 0.017028 | 0.379950 | -0.077187 |
| XSP24Jan22C463.00 | CALL | 463.00 | | $15.44 / 61 | $18.11 / 10 | 0 | 0 | 16.762930% | 0.785843 | -0.104738 | 0.016297 | 0.363638 | 0.245681 |
| XSP24Jan22P463.00 | PUT | 463.00 | $3.15 | $2.45 / 340 | $2.59 / 390 | 0 | 43 | 15.150941% | -0.214157 | -0.104167 | 0.016297 | 0.363638 | -0.071433 |
| XSP24Jan22C462.00 | CALL | 462.00 | | $16.30 / 61 | $19.01 / 10 | 0 | 0 | 17.109665% | 0.802252 | -0.099929 | 0.015544 | 0.346841 | 0.250501 |
| XSP24Jan22P462.00 | PUT | 462.00 | | $2.33 / 374 | $2.46 / 424 | 0 | 0 | 15.440646% | -0.197748 | -0.099359 | 0.015544 | 0.346841 | -0.065928 |
| XSP24Jan22C461.00 | CALL | 461.00 | | $17.17 / 61 | $19.92 / 10 | 0 | 0 | 17.467607% | 0.817909 | -0.095017 | 0.014776 | 0.329687 | 0.255064 |
| XSP24Jan22P461.00 | PUT | 461.00 | | $2.21 / 391 | $2.34 / 441 | 0 | 0 | 15.719513% | -0.182091 | -0.094449 | 0.014776 | 0.329687 | -0.060679 |
| XSP24Jan22C460.00 | CALL | 460.00 | | $18.05 / 61 | $20.83 / 10 | 0 | 0 | 17.818491% | 0.832799 | -0.090038 | 0.013996 | 0.312301 | 0.259367 |
| XSP24Jan22P460.00 | PUT | 460.00 | $4.40 | $2.09 / 508 | $2.22 / 458 | 0 | 21 | 15.978593% | -0.167201 | -0.089471 | 0.013996 | 0.312301 | -0.055692 |
| XSP24Jan22C459.00 | CALL | 459.00 | | $18.94 / 61 | $21.75 / 10 | 0 | 0 | 18.179553% | 0.846911 | -0.085027 | 0.013212 | 0.294804 | 0.263404 |
| XSP24Jan22P459.00 | PUT | 459.00 | $2.39 | $1.99 / 425 | $2.11 / 475 | 0 | 354 | 16.257093% | -0.153089 | -0.084461 | 0.013212 | 0.294804 | -0.050969 |
| XSP24Jan22C458.00 | CALL | 458.00 | $23.71 | $19.84 / 61 | $22.67 / 10 | 0 | 1 | 18.542353% | 0.860237 | -0.080018 | 0.012428 | 0.277316 | 0.267176 |
| XSP24Jan22P458.00 | PUT | 458.00 | | $1.89 / 425 | $2.01 / 531 | 0 | 0 | 16.531469% | -0.139763 | -0.079454 | 0.012428 | 0.277316 | -0.046513 |
| XSP24Jan22C457.00 | CALL | 457.00 | | $20.74 / 61 | $23.58 / 61 | 0 | 0 | 18.869978% | 0.872779 | -0.075043 | 0.011650 | 0.259948 | 0.270683 |
| XSP24Jan22P457.00 | PUT | 457.00 | $7.58 | $1.80 / 442 | $1.92 / 667 | 0 | 5 | 16.817036% | -0.127221 | -0.074480 | 0.011650 | 0.259948 | -0.042321 |
| XSP24Jan22C456.00 | CALL | 456.00 | | $21.64 / 61 | $24.50 / 61 | 0 | 0 | 19.198669% | 0.884540 | -0.070133 | 0.010882 | 0.242806 | 0.273926 |
| XSP24Jan22P456.00 | PUT | 456.00 | | $1.71 / 459 | $1.83 / 684 | 0 | 0 | 17.082114% | -0.115460 | -0.069570 | 0.010882 | 0.242806 | -0.038394 |
| XSP24Jan22C455.00 | CALL | 455.00 | | $22.55 / 61 | $25.41 / 61 | 0 | 0 | 19.510394% | 0.895530 | -0.065314 | 0.010128 | 0.225986 | 0.276909 |
| XSP24Jan22P455.00 | PUT | 455.00 | $1.78 | $1.31 / 10 | $2.02 / 10 | 0 | 22 | 17.278605% | -0.104470 | -0.064753 | 0.010128 | 0.225986 | -0.034725 |
| XSP24Jan22C454.00 | CALL | 454.00 | | $23.47 / 61 | $26.34 / 61 | 0 | 0 | 19.859019% | 0.905764 | -0.060613 | 0.009393 | 0.209578 | 0.279637 |
| XSP24Jan22P454.00 | PUT | 454.00 | | $1.55 / 493 | $1.66 / 718 | 0 | 0 | 17.611686% | -0.094236 | -0.060053 | 0.009393 | 0.209578 | -0.031312 |
| XSP24Jan22C453.00 | CALL | 453.00 | $28.32 | $24.39 / 61 | $27.26 / 61 | 0 | 1 | 20.175831% | 0.915258 | -0.056052 | 0.008679 | 0.193660 | 0.282117 |
| XSP24Jan22P453.00 | PUT | 453.00 | $1.35 | $1.47 / 610 | $1.58 / 510 | 0 | 1 | 17.859432% | -0.084742 | -0.055493 | 0.008679 | 0.193660 | -0.028147 |
| XSP24Jan22C452.00 | CALL | 452.00 | | $25.32 / 61 | $28.19 / 61 | 0 | 0 | 20.510724% | 0.924035 | -0.051650 | 0.007991 | 0.178301 | 0.284356 |
| XSP24Jan22P452.00 | PUT | 452.00 | | $1.40 / 727 | $1.51 / 652 | 0 | 0 | 18.123738% | -0.075965 | -0.051093 | 0.007991 | 0.178301 | -0.025223 |
| XSP24Jan22C451.00 | CALL | 451.00 | | $26.25 / 61 | $29.13 / 61 | 0 | 0 | 20.853546% | 0.932119 | -0.047426 | 0.007330 | 0.163560 | 0.286363 |
| XSP24Jan22P451.00 | PUT | 451.00 | $1.99 | $1.34 / 544 | $1.44 / 544 | 0 | 51 | 18.393073% | -0.067881 | -0.046870 | 0.007330 | 0.163560 | -0.022531 |
| XSP24Jan22C450.00 | CALL | 450.00 | | $27.18 / 61 | $30.07 / 61 | 0 | 0 | 21.182840% | 0.939538 | -0.043393 | 0.006699 | 0.149485 | 0.288148 |
| XSP24Jan22P450.00 | PUT | 450.00 | $1.44 | $1.28 / 561 | $1.38 / 761 | 0 | 11 | 18.665439% | -0.060462 | -0.042838 | 0.006699 | 0.149485 | -0.020062 |
| XSP24Jan22C449.00 | CALL | 449.00 | | $28.12 / 61 | $31.01 / 61 | 0 | 0 | 21.518431% | 0.946321 | -0.039561 | 0.006100 | 0.136116 | 0.289719 |
| XSP24Jan22P449.00 | PUT | 449.00 | | $1.22 / 561 | $1.32 / 761 | 0 | 0 | 18.926468% | -0.053679 | -0.039008 | 0.006100 | 0.136116 | -0.017806 |
| XSP24Jan22C448.00 | CALL | 448.00 | | $29.06 / 61 | $31.95 / 61 | 0 | 0 | 21.846473% | 0.952500 | -0.035940 | 0.005534 | 0.123481 | 0.291089 |
| XSP24Jan22P448.00 | PUT | 448.00 | $1.08 | $1.16 / 678 | $1.26 / 678 | 0 | 1 | 19.170524% | -0.047500 | -0.035387 | 0.005534 | 0.123481 | -0.015751 |
| XSP24Jan22C447.00 | CALL | 447.00 | | $30.01 / 61 | $32.90 / 61 | 0 | 0 | 22.196683% | 0.958107 | -0.032534 | 0.005001 | 0.111598 | 0.292267 |
| XSP24Jan22P447.00 | PUT | 447.00 | | $1.11 / 617 | $1.21 / 943 | 0 | 0 | 19.444496% | -0.041893 | -0.031983 | 0.005001 | 0.111598 | -0.013887 |
| XSP24Jan22C446.00 | CALL | 446.00 | | $30.95 / 61 | $33.85 / 61 | 0 | 0 | 22.520390% | 0.963177 | -0.029346 | 0.004503 | 0.100478 | 0.293267 |
| XSP24Jan22P446.00 | PUT | 446.00 | | $1.06 / 740 | $1.15 / 641 | 0 | 0 | 19.682088% | -0.036823 | -0.028796 | 0.004503 | 0.100478 | -0.012203 |
| XSP24Jan22C445.00 | CALL | 445.00 | | $31.91 / 61 | $34.80 / 61 | 0 | 0 | 22.874105% | 0.967743 | -0.026377 | 0.004039 | 0.090122 | 0.294098 |
| XSP24Jan22P445.00 | PUT | 445.00 | | $1.01 / 952 | $1.11 / 957 | 0 | 0 | 19.953512% | -0.032257 | -0.025829 | 0.004039 | 0.090122 | -0.010687 |
| XSP24Jan22C444.00 | CALL | 444.00 | | $32.86 / 61 | $35.76 / 61 | 0 | 0 | 23.217881% | 0.971840 | -0.023626 | 0.003609 | 0.080524 | 0.294773 |
| XSP24Jan22P444.00 | PUT | 444.00 | | $0.97 / 861 | $1.06 / 769 | 0 | 0 | 20.212538% | -0.028160 | -0.023078 | 0.003609 | 0.080524 | -0.009327 |
| XSP24Jan22C443.00 | CALL | 443.00 | | $33.82 / 61 | $36.72 / 61 | 0 | 0 | 23.579184% | 0.975503 | -0.021088 | 0.003212 | 0.071671 | 0.295304 |
| XSP24Jan22P443.00 | PUT | 443.00 | | $0.93 / 770 | $1.02 / 888 | 0 | 0 | 20.482999% | -0.024497 | -0.020542 | 0.003212 | 0.071671 | -0.008112 |
| XSP24Jan22C442.00 | CALL | 442.00 | | $34.78 / 61 | $37.68 / 61 | 0 | 0 | 23.927271% | 0.978763 | -0.018757 | 0.002848 | 0.063544 | 0.295700 |
| XSP24Jan22P442.00 | PUT | 442.00 | | $0.89 / 872 | $0.98 / 988 | 0 | 0 | 20.747657% | -0.021237 | -0.018213 | 0.002848 | 0.063544 | -0.007030 |
| XSP24Jan22C441.00 | CALL | 441.00 | | $35.74 / 61 | $38.64 / 61 | 0 | 0 | 24.269994% | 0.981655 | -0.016628 | 0.002515 | 0.056119 | 0.295974 |
| XSP24Jan22P441.00 | PUT | 441.00 | | $0.85 / 994 | $0.94 / 1,004 | 0 | 0 | 20.995889% | -0.018345 | -0.016085 | 0.002515 | 0.056119 | -0.006071 |
| XSP24Jan22C440.00 | CALL | 440.00 | | $36.70 / 61 | $39.60 / 61 | 0 | 0 | 24.604983% | 0.984210 | -0.014692 | 0.002212 | 0.049367 | 0.296136 |
| XSP24Jan22P440.00 | PUT | 440.00 | $0.98 | $0.82 / 776 | $0.90 / 926 | 0 | 8 | 21.261550% | -0.015790 | -0.014150 | 0.002212 | 0.049367 | -0.005225 |
| XSP24Jan22C439.00 | CALL | 439.00 | | $37.67 / 61 | $40.57 / 61 | 0 | 0 | 24.978385% | 0.986458 | -0.012939 | 0.001939 | 0.043255 | 0.296196 |
| XSP24Jan22P439.00 | PUT | 439.00 | $1.11 | $0.78 / 1,109 | $0.87 / 1,146 | 0 | 3 | 21.516576% | -0.013542 | -0.012398 | 0.001939 | 0.043255 | -0.004480 |
| XSP24Jan22C438.00 | CALL | 438.00 | | $38.63 / 61 | $41.53 / 61 | 0 | 0 | 25.299298% | 0.988429 | -0.011360 | 0.001692 | 0.037749 | 0.296164 |
| XSP24Jan22P438.00 | PUT | 438.00 | | $0.75 / 1,107 | $0.83 / 839 | 0 | 0 | 21.762193% | -0.011571 | -0.010820 | 0.001692 | 0.037749 | -0.003827 |
| XSP24Jan22C437.00 | CALL | 437.00 | | $39.60 / 61 | $42.50 / 61 | 0 | 0 | 25.660582% | 0.990149 | -0.009944 | 0.001471 | 0.032812 | 0.296049 |
| XSP24Jan22P437.00 | PUT | 437.00 | | $0.73 / 698 | $0.80 / 855 | 0 | 0 | 22.057493% | -0.009851 | -0.009405 | 0.001471 | 0.032812 | -0.003257 |
| XSP24Jan22C436.00 | CALL | 436.00 | | $40.57 / 61 | $43.47 / 61 | 0 | 0 | 26.016129% | 0.991645 | -0.008680 | 0.001273 | 0.028405 | 0.295859 |
| XSP24Jan22P436.00 | PUT | 436.00 | | $0.70 / 705 | $0.77 / 853 | 0 | 0 | 22.313138% | -0.008355 | -0.008142 | 0.001273 | 0.028405 | -0.002762 |
| XSP24Jan22C435.00 | CALL | 435.00 | | $41.55 / 61 | $44.45 / 61 | 0 | 0 | 26.416412% | 0.992940 | -0.007556 | 0.001098 | 0.024491 | 0.295603 |
| XSP24Jan22P435.00 | PUT | 435.00 | $1.64 | $0.67 / 1,037 | $0.75 / 1,275 | 0 | 5 | 22.593661% | -0.007060 | -0.007020 | 0.001098 | 0.024491 | -0.002333 |
| XSP24Jan22C434.00 | CALL | 434.00 | | $42.52 / 61 | $45.42 / 61 | 0 | 0 | 26.761478% | 0.994057 | -0.006563 | 0.000942 | 0.021029 | 0.295287 |
| XSP24Jan22P434.00 | PUT | 434.00 | $1.56 | $0.65 / 719 | $0.72 / 971 | 0 | 2 | 22.863957% | -0.005943 | -0.006028 | 0.000942 | 0.021029 | -0.001964 |
| XSP24Jan22C433.00 | CALL | 433.00 | | $43.50 / 61 | $46.40 / 61 | 0 | 0 | 27.153306% | 0.995017 | -0.005689 | 0.000806 | 0.017983 | 0.294920 |
| XSP24Jan22P433.00 | PUT | 433.00 | | $0.62 / 1,253 | $0.70 / 1,292 | 0 | 0 | 23.128882% | -0.004983 | -0.005155 | 0.000806 | 0.017983 | -0.001646 |
| XSP24Jan22C432.00 | CALL | 432.00 | | $44.48 / 61 | $47.37 / 61 | 0 | 0 | 27.514061% | 0.995837 | -0.004922 | 0.000686 | 0.015314 | 0.294506 |
| XSP24Jan22P432.00 | PUT | 432.00 | | $0.60 / 1,051 | $0.68 / 1,492 | 0 | 0 | 23.421214% | -0.004163 | -0.004390 | 0.000686 | 0.015314 | -0.001375 |
| XSP24Jan22C431.00 | CALL | 431.00 | | $45.45 / 61 | $48.35 / 61 | 0 | 0 | 27.869179% | 0.996537 | -0.004254 | 0.000582 | 0.012987 | 0.294053 |
| XSP24Jan22P431.00 | PUT | 431.00 | $3.25 | $0.58 / 1,048 | $0.65 / 761 | 0 | 2 | 23.666277% | -0.003463 | -0.003723 | 0.000582 | 0.012987 | -0.001144 |
| XSP24Jan22C430.00 | CALL | 430.00 | | $46.43 / 61 | $49.33 / 61 | 0 | 0 | 28.252720% | 0.997130 | -0.003674 | 0.000492 | 0.010967 | 0.293564 |
| XSP24Jan22P430.00 | PUT | 430.00 | $0.57 | $0.56 / 1,167 | $0.63 / 777 | 0 | 10 | 23.944310% | -0.002870 | -0.003144 | 0.000492 | 0.010967 | -0.000948 |
| XSP24Jan22C429.00 | CALL | 429.00 | | $47.42 / 61 | $50.31 / 61 | 0 | 0 | 28.656201% | 0.997631 | -0.003172 | 0.000413 | 0.009222 | 0.293044 |
| XSP24Jan22P429.00 | PUT | 429.00 | $0.90 | $0.54 / 1,267 | $0.61 / 777 | 0 | 4 | 24.214386% | -0.002369 | -0.002644 | 0.000413 | 0.009222 | -0.000782 |
| XSP24Jan22C428.00 | CALL | 428.00 | | $48.40 / 61 | $51.29 / 61 | 0 | 0 | 29.028122% | 0.998052 | -0.002741 | 0.000346 | 0.007722 | 0.292499 |
| XSP24Jan22P428.00 | PUT | 428.00 | $0.85 | $0.53 / 748 | $0.60 / 1,506 | 0 | 51 | 24.563692% | -0.001948 | -0.002214 | 0.000346 | 0.007722 | -0.000643 |
| XSP24Jan22C427.00 | CALL | 427.00 | | $49.38 / 61 | $52.27 / 61 | 0 | 0 | 29.396436% | 0.998405 | -0.002372 | 0.000289 | 0.006438 | 0.291930 |
| XSP24Jan22P427.00 | PUT | 427.00 | | $0.51 / 1,183 | $0.58 / 1,319 | 0 | 0 | 24.818366% | -0.001595 | -0.001846 | 0.000289 | 0.006438 | -0.000526 |
| XSP24Jan22C426.00 | CALL | 426.00 | | $50.37 / 61 | $53.25 / 61 | 0 | 0 | 29.791159% | 0.998699 | -0.002057 | 0.000240 | 0.005344 | 0.291343 |
| XSP24Jan22P426.00 | PUT | 426.00 | $0.61 | $0.49 / 1,511 | $0.56 / 792 | 0 | 2 | 25.068626% | -0.001301 | -0.001532 | 0.000240 | 0.005344 | -0.000429 |
| XSP24Jan22C425.00 | CALL | 425.00 | | $51.35 / 61 | $54.24 / 61 | 0 | 0 | 30.183243% | 0.998944 | -0.001790 | 0.000198 | 0.004417 | 0.290738 |
| XSP24Jan22P425.00 | PUT | 425.00 | | $0.48 / 1,182 | $0.55 / 1,419 | 0 | 0 | 25.403530% | -0.001056 | -0.001266 | 0.000198 | 0.004417 | -0.000349 |
| XSP24Jan22C424.00 | CALL | 424.00 | | $52.34 / 61 | $55.22 / 61 | 0 | 0 | 30.572668% | 0.999146 | -0.001565 | 0.000163 | 0.003635 | 0.290120 |
| XSP24Jan22P424.00 | PUT | 424.00 | | $0.47 / 883 | $0.53 / 907 | 0 | 0 | 25.686830% | -0.000854 | -0.001042 | 0.000163 | 0.003635 | -0.000282 |
| XSP24Jan22C423.00 | CALL | 423.00 | | $53.32 / 61 | $56.21 / 61 | 0 | 0 | 30.959415% | 0.999312 | -0.001375 | 0.000133 | 0.002978 | 0.289490 |
| XSP24Jan22P423.00 | PUT | 423.00 | | $0.45 / 1,542 | $0.52 / 1,335 | 0 | 0 | 25.964388% | -0.000688 | -0.000854 | 0.000133 | 0.002978 | -0.000227 |
| XSP24Jan22C422.00 | CALL | 422.00 | | $54.31 / 61 | $57.19 / 61 | 0 | 0 | 31.343465% | 0.999448 | -0.001217 | 0.000109 | 0.002429 | 0.288850 |
| XSP24Jan22P422.00 | PUT | 422.00 | | $0.44 / 1,299 | $0.51 / 1,535 | 0 | 0 | 26.286765% | -0.000552 | -0.000696 | 0.000109 | 0.002429 | -0.000182 |
| XSP24Jan22C420.00 | CALL | 420.00 | | $56.29 / 61 | $59.16 / 61 | 0 | 0 | 32.135986% | 0.999650 | -0.000975 | 0.000071 | 0.001594 | 0.287547 |
| XSP24Jan22P420.00 | PUT | 420.00 | $0.93 | $0.42 / 1,094 | $0.48 / 905 | 0 | 7 | 26.866713% | -0.000350 | -0.000457 | 0.000071 | 0.001594 | -0.000116 |
| XSP24Jan22C415.00 | CALL | 415.00 | | $61.24 / 61 | $64.10 / 61 | 0 | 0 | 34.135475% | 0.999896 | -0.000659 | 0.000023 | 0.000514 | 0.284203 |
| XSP24Jan22P415.00 | PUT | 415.00 | $0.45 | $0.37 / 1,332 | $0.43 / 1,163 | 0 | 2 | 28.378295% | -0.000104 | -0.000147 | 0.000023 | 0.000514 | -0.000034 |
| XSP24Jan22C410.00 | CALL | 410.00 | | $66.20 / 61 | $69.05 / 61 | 0 | 0 | 36.166369% | 0.999972 | -0.000548 | 0.000007 | 0.000147 | 0.280804 |
| XSP24Jan22P410.00 | PUT | 410.00 | $1.51 | $0.33 / 1,333 | $0.39 / 1,235 | 0 | 1 | 29.920149% | -0.000028 | -0.000042 | 0.000007 | 0.000147 | -0.000009 |
| XSP24Jan22C405.00 | CALL | 405.00 | | $71.17 / 61 | $74.01 / 61 | 0 | 0 | 38.244789% | 0.999993 | -0.000510 | 0.000002 | 0.000037 | 0.277387 |
| XSP24Jan22P405.00 | PUT | 405.00 | $0.35 | $0.30 / 1,049 | $0.36 / 1,769 | 0 | 0 | 31.532056% | -0.000007 | -0.000011 | 0.000002 | 0.000037 | -0.000002 |
| XSP24Jan22C400.00 | CALL | 400.00 | | $76.15 / 61 | $78.97 / 61 | 0 | 0 | 40.345107% | 0.999999 | -0.000496 | 0.000001 | 0.000008 | 0.273964 |
| XSP24Jan22P400.00 | PUT | 400.00 | $0.27 | $0.27 / 1,265 | $0.32 / 1,089 | 0 | 5 | 32.992240% | -0.000001 | -0.000002 | 0.000001 | 0.000008 | 0.000000 |