XSP.IN Option Chain
End of day data from January 4, 2022 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 |
| XSP24Jan22C400.00 | CALL | 400.00 | | $78.15 / 104 | $80.47 / 104 | 0 | 0 | 29.322168% | 1.000000 | -0.000362 | 0.000001 | 0.000000 | 0.230133 |
| XSP24Jan22C405.00 | CALL | 405.00 | | $73.19 / 104 | $75.52 / 156 | 0 | 0 | 27.814309% | 1.000000 | -0.000367 | 0.000001 | 0.000002 | 0.233009 |
| XSP24Jan22C410.00 | CALL | 410.00 | | $68.21 / 104 | $70.55 / 156 | 0 | 0 | 23.650569% | 0.999998 | -0.000374 | 0.000001 | 0.000009 | 0.235885 |
| XSP24Jan22C415.00 | CALL | 415.00 | | $63.21 / 104 | $65.56 / 104 | 0 | 0 | 22.426977% | 0.999991 | -0.000390 | 0.000002 | 0.000045 | 0.238760 |
| XSP24Jan22P540.00 | PUT | 540.00 | | $59.69 / 104 | $61.96 / 104 | 0 | 0 | 23.622205% | -0.999783 | 0.000174 | 0.000051 | 0.000938 | -0.310620 |
| XSP24Jan22C420.00 | CALL | 420.00 | | $58.24 / 104 | $60.60 / 104 | 0 | 0 | 22.742319% | 0.999959 | -0.000445 | 0.000010 | 0.000195 | 0.241628 |
| XSP24Jan22C422.00 | CALL | 422.00 | | $56.27 / 104 | $58.64 / 156 | 0 | 0 | 23.286485% | 0.999928 | -0.000494 | 0.000018 | 0.000336 | 0.242770 |
| XSP24Jan22C423.00 | CALL | 423.00 | | $55.23 / 104 | $57.67 / 156 | 0 | 0 | 22.748731% | 0.999904 | -0.000529 | 0.000024 | 0.000437 | 0.243339 |
| XSP24Jan22P535.00 | PUT | 535.00 | | $54.67 / 156 | $56.94 / 104 | 0 | 0 | 21.684931% | -0.999408 | -0.000315 | 0.000129 | 0.002387 | -0.307641 |
| XSP24Jan22C424.00 | CALL | 424.00 | | $54.29 / 131 | $56.66 / 156 | 0 | 0 | 23.100748% | 0.999874 | -0.000573 | 0.000031 | 0.000567 | 0.243905 |
| XSP24Jan22C425.00 | CALL | 425.00 | | $53.29 / 104 | $55.67 / 156 | 0 | 0 | 22.842175% | 0.999834 | -0.000628 | 0.000039 | 0.000730 | 0.244470 |
| XSP24Jan22C426.00 | CALL | 426.00 | | $52.30 / 104 | $54.68 / 156 | 0 | 0 | 22.701541% | 0.999784 | -0.000698 | 0.000050 | 0.000936 | 0.245031 |
| XSP24Jan22C427.00 | CALL | 427.00 | | $51.29 / 104 | $53.67 / 104 | 0 | 0 | 22.064828% | 0.999720 | -0.000785 | 0.000064 | 0.001193 | 0.245589 |
| XSP24Jan22C428.00 | CALL | 428.00 | | $50.30 / 131 | $52.68 / 104 | 0 | 0 | 21.915915% | 0.999639 | -0.000892 | 0.000081 | 0.001512 | 0.246141 |
| XSP24Jan22P530.00 | PUT | 530.00 | | $49.68 / 156 | $51.94 / 104 | 0 | 0 | 20.197426% | -0.998483 | -0.001417 | 0.000305 | 0.005669 | -0.304511 |
| XSP24Jan22C429.00 | CALL | 429.00 | | $49.31 / 104 | $51.69 / 104 | 0 | 0 | 21.750363% | 0.999536 | -0.001025 | 0.000103 | 0.001906 | 0.246688 |
| XSP24Jan22C430.00 | CALL | 430.00 | | $48.34 / 131 | $50.73 / 156 | 0 | 0 | 22.068246% | 0.999407 | -0.001188 | 0.000129 | 0.002391 | 0.247228 |
| XSP24Jan22C431.00 | CALL | 431.00 | | $47.35 / 131 | $49.74 / 156 | 0 | 0 | 21.846711% | 0.999247 | -0.001387 | 0.000161 | 0.002983 | 0.247758 |
| XSP24Jan22C432.00 | CALL | 432.00 | | $46.36 / 132 | $48.76 / 156 | 0 | 0 | 21.699176% | 0.999048 | -0.001628 | 0.000199 | 0.003702 | 0.248278 |
| XSP24Jan22C433.00 | CALL | 433.00 | | $45.35 / 104 | $47.75 / 104 | 0 | 0 | 21.117861% | 0.998802 | -0.001919 | 0.000246 | 0.004570 | 0.248785 |
| XSP24Jan22P525.00 | PUT | 525.00 | | $44.68 / 156 | $46.94 / 104 | 0 | 0 | 18.578509% | -0.996350 | -0.003723 | 0.000676 | 0.012548 | -0.301053 |
| XSP24Jan22C434.00 | CALL | 434.00 | | $44.37 / 104 | $46.76 / 104 | 0 | 0 | 20.960563% | 0.998499 | -0.002269 | 0.000302 | 0.005613 | 0.249276 |
| XSP24Jan22C435.00 | CALL | 435.00 | | $43.36 / 104 | $45.83 / 156 | 0 | 0 | 21.006111% | 0.998130 | -0.002686 | 0.000369 | 0.006859 | 0.249748 |
| XSP24Jan22C436.00 | CALL | 436.00 | | $42.42 / 104 | $44.82 / 156 | 0 | 0 | 20.935642% | 0.997681 | -0.003181 | 0.000449 | 0.008338 | 0.250198 |
| XSP24Jan22C437.00 | CALL | 437.00 | | $41.42 / 104 | $43.82 / 104 | 0 | 0 | 20.511408% | 0.997137 | -0.003766 | 0.000543 | 0.010085 | 0.250622 |
| XSP24Jan22C438.00 | CALL | 438.00 | | $40.45 / 104 | $42.86 / 156 | 0 | 0 | 20.530692% | 0.996483 | -0.004453 | 0.000654 | 0.012136 | 0.251015 |
| XSP24Jan22P520.00 | PUT | 520.00 | | $39.68 / 156 | $41.95 / 104 | 0 | 0 | 17.002551% | -0.991775 | -0.008169 | 0.001391 | 0.025823 | -0.296929 |
| XSP24Jan22C439.00 | CALL | 439.00 | | $39.42 / 10 | $41.82 / 10 | 0 | 0 | 19.657617% | 0.995700 | -0.005255 | 0.000783 | 0.014532 | 0.251372 |
| XSP24Jan22C440.00 | CALL | 440.00 | | $38.45 / 124 | $40.83 / 10 | 0 | 0 | 19.485986% | 0.994767 | -0.006185 | 0.000933 | 0.017314 | 0.251687 |
| XSP24Jan22C441.00 | CALL | 441.00 | | $37.51 / 124 | $39.85 / 10 | 0 | 0 | 19.516472% | 0.993660 | -0.007260 | 0.001106 | 0.020528 | 0.251953 |
| XSP24Jan22C442.00 | CALL | 442.00 | | $36.51 / 10 | $38.87 / 10 | 0 | 0 | 19.185003% | 0.992354 | -0.008495 | 0.001304 | 0.024218 | 0.252164 |
| XSP24Jan22C443.00 | CALL | 443.00 | | $35.54 / 10 | $37.89 / 10 | 0 | 0 | 19.005258% | 0.990821 | -0.009905 | 0.001531 | 0.028433 | 0.252311 |
| XSP24Jan22P515.00 | PUT | 515.00 | | $34.69 / 156 | $36.95 / 104 | 0 | 0 | 15.369323% | -0.982657 | -0.016031 | 0.002656 | 0.049310 | -0.291570 |
| XSP24Jan22C444.00 | CALL | 444.00 | | $34.58 / 10 | $36.91 / 10 | 0 | 0 | 18.850965% | 0.989029 | -0.011506 | 0.001789 | 0.033220 | 0.252386 |
| XSP24Jan22C445.00 | CALL | 445.00 | | $33.61 / 10 | $35.94 / 10 | 0 | 0 | 18.677890% | 0.986946 | -0.013313 | 0.002080 | 0.038627 | 0.252380 |
| XSP24Jan22C446.00 | CALL | 446.00 | | $32.65 / 10 | $34.96 / 10 | 0 | 0 | 18.480420% | 0.984535 | -0.015344 | 0.002407 | 0.044699 | 0.252281 |
| XSP24Jan22C447.00 | CALL | 447.00 | | $31.69 / 10 | $33.99 / 10 | 0 | 0 | 18.304536% | 0.981758 | -0.017611 | 0.002773 | 0.051481 | 0.252080 |
| XSP24Jan22C448.00 | CALL | 448.00 | | $30.74 / 10 | $33.02 / 10 | 0 | 0 | 18.146270% | 0.978575 | -0.020129 | 0.003178 | 0.059013 | 0.251765 |
| XSP24Jan22C449.00 | CALL | 449.00 | | $29.79 / 10 | $32.05 / 10 | 0 | 0 | 17.961609% | 0.974942 | -0.022910 | 0.003626 | 0.067329 | 0.251324 |
| XSP24Jan22P510.00 | PUT | 510.00 | | $29.70 / 156 | $31.97 / 104 | 0 | 0 | 13.799258% | -0.965802 | -0.028702 | 0.004695 | 0.087168 | -0.284112 |
| XSP24Jan22C450.00 | CALL | 450.00 | | $28.84 / 10 | $31.08 / 10 | 0 | 0 | 17.758067% | 0.970817 | -0.025963 | 0.004118 | 0.076461 | 0.250745 |
| XSP24Jan22C451.00 | CALL | 451.00 | | $27.89 / 10 | $30.12 / 10 | 0 | 0 | 17.565171% | 0.966154 | -0.029295 | 0.004655 | 0.086430 | 0.250015 |
| XSP24Jan22C452.00 | CALL | 452.00 | | $26.95 / 10 | $29.16 / 10 | 0 | 0 | 17.380452% | 0.960906 | -0.032912 | 0.005238 | 0.097251 | 0.249120 |
| XSP24Jan22C453.00 | CALL | 453.00 | $28.32 | $26.01 / 10 | $28.20 / 10 | 0 | 1 | 17.172515% | 0.955029 | -0.036815 | 0.005867 | 0.108928 | 0.248049 |
| XSP24Jan22C454.00 | CALL | 454.00 | | $25.07 / 10 | $27.24 / 10 | 0 | 0 | 16.943217% | 0.948475 | -0.041002 | 0.006541 | 0.121454 | 0.246787 |
| XSP24Jan22P505.00 | PUT | 505.00 | | $24.73 / 156 | $26.99 / 104 | 0 | 0 | 12.239997% | -0.936984 | -0.047160 | 0.007665 | 0.142314 | -0.273414 |
| XSP24Jan22C455.00 | CALL | 455.00 | | $24.14 / 10 | $26.29 / 10 | 0 | 0 | 16.743293% | 0.941201 | -0.045466 | 0.007261 | 0.134811 | 0.245322 |
| XSP24Jan22C456.00 | CALL | 456.00 | | $23.22 / 10 | $25.33 / 10 | 0 | 0 | 16.520503% | 0.933163 | -0.050198 | 0.008023 | 0.148969 | 0.243642 |
| XSP24Jan22C457.00 | CALL | 457.00 | | $22.30 / 10 | $24.39 / 10 | 0 | 0 | 16.323732% | 0.924320 | -0.055182 | 0.008826 | 0.163882 | 0.241735 |
| XSP24Jan22C458.00 | CALL | 458.00 | $23.71 | $21.38 / 10 | $23.44 / 10 | 0 | 1 | 16.074872% | 0.914635 | -0.060399 | 0.009667 | 0.179492 | 0.239590 |
| XSP24Jan22C459.00 | CALL | 459.00 | | $20.47 / 10 | $22.50 / 10 | 0 | 0 | 15.849891% | 0.904074 | -0.065824 | 0.010542 | 0.195727 | 0.237197 |
| XSP24Jan22P500.00 | PUT | 500.00 | | $19.75 / 156 | $22.12 / 104 | 0 | 0 | 10.939984% | -0.891505 | -0.071179 | 0.011529 | 0.214070 | -0.258223 |
| XSP24Jan22C460.00 | CALL | 460.00 | | $19.57 / 10 | $21.57 / 10 | 0 | 0 | 15.639886% | 0.892608 | -0.071429 | 0.011445 | 0.212501 | 0.234549 |
| XSP24Jan22C461.00 | CALL | 461.00 | | $18.67 / 10 | $20.64 / 10 | 0 | 0 | 15.401670% | 0.880214 | -0.077180 | 0.012372 | 0.229713 | 0.231637 |
| XSP24Jan22C462.00 | CALL | 462.00 | | $17.78 / 10 | $19.72 / 10 | 0 | 0 | 15.176519% | 0.866875 | -0.083040 | 0.013317 | 0.247252 | 0.228456 |
| XSP24Jan22C463.00 | CALL | 463.00 | | $16.90 / 10 | $18.80 / 10 | 0 | 0 | 14.938424% | 0.852579 | -0.088967 | 0.014272 | 0.264993 | 0.225004 |
| XSP24Jan22C464.00 | CALL | 464.00 | | $16.03 / 10 | $17.88 / 10 | 0 | 0 | 14.690680% | 0.837323 | -0.094916 | 0.015231 | 0.282800 | 0.221278 |
| XSP24Jan22C465.00 | CALL | 465.00 | $13.18 | $15.16 / 10 | $16.98 / 10 | 0 | 6 | 14.445853% | 0.821111 | -0.100839 | 0.016186 | 0.300531 | 0.217279 |
| XSP24Jan22P495.00 | PUT | 495.00 | | $14.97 / 10 | $17.36 / 104 | 0 | 0 | 10.180858% | -0.825425 | -0.098585 | 0.015938 | 0.295928 | -0.237502 |
| XSP24Jan22C466.00 | CALL | 466.00 | | $14.31 / 10 | $16.07 / 10 | 0 | 0 | 14.187193% | 0.803957 | -0.106685 | 0.017129 | 0.318034 | 0.213010 |
| XSP24Jan22C467.00 | CALL | 467.00 | | $13.46 / 10 | $15.18 / 10 | 0 | 0 | 13.926778% | 0.785881 | -0.112403 | 0.018051 | 0.335155 | 0.208477 |
| XSP24Jan22C468.00 | CALL | 468.00 | $10.11 | $12.63 / 10 | $14.30 / 10 | 0 | 26 | 13.678410% | 0.766912 | -0.117940 | 0.018944 | 0.351735 | 0.203686 |
| XSP24Jan22C469.00 | CALL | 469.00 | $6.65 | $11.81 / 10 | $13.42 / 10 | 0 | 0 | 13.406645% | 0.747088 | -0.123243 | 0.019799 | 0.367617 | 0.198649 |
| XSP24Jan22P491.00 | PUT | 491.00 | | $11.44 / 10 | $13.65 / 10 | 0 | 0 | 9.768195% | -0.756596 | -0.120104 | 0.019399 | 0.360180 | -0.216675 |
| XSP24Jan22C470.00 | CALL | 470.00 | $9.50 | $11.00 / 10 | $12.56 / 10 | 0 | 6 | 13.143238% | 0.726457 | -0.128261 | 0.020609 | 0.382646 | 0.193376 |
| XSP24Jan22P490.00 | PUT | 490.00 | | $10.63 / 10 | $12.76 / 10 | 0 | 0 | 9.732407% | -0.737246 | -0.125060 | 0.020195 | 0.374974 | -0.210903 |
| XSP24Jan22C471.00 | CALL | 471.00 | | $10.21 / 10 | $11.71 / 10 | 0 | 0 | 12.880938% | 0.705071 | -0.132942 | 0.021364 | 0.396671 | 0.187883 |
| XSP24Jan22P489.00 | PUT | 489.00 | $11.16 | $9.86 / 10 | $11.90 / 10 | 0 | 14 | 9.741871% | -0.717096 | -0.129751 | 0.020950 | 0.388976 | -0.204921 |
| XSP24Jan22C472.00 | CALL | 472.00 | | $9.43 / 10 | $10.87 / 10 | 0 | 0 | 12.600024% | 0.682993 | -0.137240 | 0.022058 | 0.409551 | 0.182187 |
| XSP24Jan22P488.00 | PUT | 488.00 | | $9.13 / 10 | $11.06 / 10 | 0 | 0 | 9.767260% | -0.696189 | -0.134132 | 0.021653 | 0.402045 | -0.198742 |
| XSP24Jan22C473.00 | CALL | 473.00 | | $8.67 / 10 | $10.05 / 10 | 0 | 0 | 12.328351% | 0.660292 | -0.141111 | 0.022683 | 0.421154 | 0.176306 |
| XSP24Jan22P487.00 | PUT | 487.00 | | $8.44 / 10 | $10.26 / 10 | 0 | 0 | 9.826912% | -0.674575 | -0.138154 | 0.022300 | 0.414045 | -0.192379 |
| XSP24Jan22C474.00 | CALL | 474.00 | $6.85 | $7.93 / 10 | $9.24 / 10 | 0 | 1 | 12.048373% | 0.637045 | -0.144514 | 0.023232 | 0.431359 | 0.170260 |
| XSP24Jan22P486.00 | PUT | 486.00 | | $7.79 / 10 | $9.50 / 10 | 0 | 0 | 9.914381% | -0.652310 | -0.141777 | 0.022882 | 0.424847 | -0.185850 |
| XSP24Jan22C475.00 | CALL | 475.00 | | $7.21 / 10 | $8.46 / 10 | 0 | 0 | 11.775392% | 0.613331 | -0.147414 | 0.023701 | 0.440061 | 0.164073 |
| XSP24Jan22P485.00 | PUT | 485.00 | $22.75 | $7.19 / 10 | $8.78 / 10 | 0 | 1 | 10.030674% | -0.629460 | -0.144958 | 0.023392 | 0.434328 | -0.179173 |
| XSP24Jan22C476.00 | CALL | 476.00 | $5.95 | $7.04 / 119 | $7.15 / 119 | 0 | 3 | 11.475653% | 0.589238 | -0.149783 | 0.024084 | 0.447173 | 0.157766 |
| XSP24Jan22P484.00 | PUT | 484.00 | | $6.64 / 10 | $8.11 / 10 | 0 | 0 | 10.186705% | -0.606096 | -0.147661 | 0.023826 | 0.442379 | -0.172366 |
| XSP24Jan22C477.00 | CALL | 477.00 | $5.10 | $6.34 / 119 | $6.45 / 119 | 0 | 16 | 11.210145% | 0.564855 | -0.151595 | 0.024377 | 0.452622 | 0.151366 |
| XSP24Jan22P482.00 | PUT | 482.00 | | $6.23 / 119 | $6.34 / 119 | 0 | 0 | 10.544092% | -0.558135 | -0.151508 | 0.024442 | 0.453818 | -0.158454 |
| XSP24Jan22P483.00 | PUT | 483.00 | | $6.13 / 10 | $7.48 / 10 | 0 | 0 | 10.348759% | -0.582293 | -0.149853 | 0.024177 | 0.448903 | -0.165452 |
| XSP24Jan22P481.00 | PUT | 481.00 | | $5.75 / 136 | $5.86 / 136 | 0 | 0 | 10.755094% | -0.533708 | -0.152603 | 0.024616 | 0.457059 | -0.151395 |
| XSP24Jan22C478.00 | CALL | 478.00 | | $5.66 / 136 | $5.78 / 136 | 0 | 0 | 10.940578% | 0.540274 | -0.152834 | 0.024579 | 0.456358 | 0.144897 |
| XSP24Jan22P480.00 | PUT | 480.00 | | $5.32 / 136 | $5.42 / 136 | 0 | 0 | 10.987309% | -0.509102 | -0.153122 | 0.024698 | 0.458578 | -0.144301 |
| XSP24Jan22C479.00 | CALL | 479.00 | $6.55 | $5.03 / 136 | $5.14 / 136 | 0 | 20 | 10.694052% | 0.515590 | -0.153489 | 0.024686 | 0.458347 | 0.138386 |
| XSP24Jan22P479.00 | PUT | 479.00 | $5.83 | $4.92 / 136 | $5.03 / 136 | 0 | 48 | 11.237570% | -0.484410 | -0.153056 | 0.024686 | 0.458347 | -0.137198 |
| XSP24Jan22P478.00 | PUT | 478.00 | $6.10 | $4.56 / 136 | $4.67 / 136 | 0 | 20 | 11.498398% | -0.459726 | -0.152402 | 0.024579 | 0.456358 | -0.130111 |
| XSP24Jan22C480.00 | CALL | 480.00 | $6.40 | $4.42 / 136 | $4.53 / 136 | 0 | 21 | 10.432897% | 0.490898 | -0.153556 | 0.024698 | 0.458578 | 0.131858 |
| XSP24Jan22P477.00 | PUT | 477.00 | $4.75 | $4.23 / 153 | $4.34 / 153 | 1 | 1 | 11.763501% | -0.435145 | -0.151164 | 0.024377 | 0.452622 | -0.123067 |
| XSP24Jan22P476.00 | PUT | 476.00 | | $3.93 / 153 | $4.04 / 153 | 0 | 0 | 12.039210% | -0.410762 | -0.149352 | 0.024084 | 0.447173 | -0.116091 |
| XSP24Jan22C481.00 | CALL | 481.00 | | $3.86 / 153 | $3.97 / 153 | 0 | 0 | 10.207005% | 0.466292 | -0.153037 | 0.024616 | 0.457059 | 0.125339 |
| XSP24Jan22P475.00 | PUT | 475.00 | | $3.67 / 170 | $3.76 / 170 | 0 | 0 | 12.325873% | -0.386669 | -0.146985 | 0.023701 | 0.440061 | -0.109210 |
| XSP24Jan22P474.00 | PUT | 474.00 | $16.50 | $3.42 / 187 | $3.52 / 187 | 0 | 20 | 12.620607% | -0.362955 | -0.144085 | 0.023232 | 0.431359 | -0.102447 |
| XSP24Jan22C482.00 | CALL | 482.00 | | $3.34 / 153 | $3.44 / 153 | 0 | 0 | 9.981151% | 0.441865 | -0.151944 | 0.024442 | 0.453818 | 0.118856 |
| XSP24Jan22P473.00 | PUT | 473.00 | $7.67 | $3.20 / 204 | $3.28 / 204 | 0 | 42 | 12.906584% | -0.339708 | -0.140683 | 0.022683 | 0.421154 | -0.095826 |
| XSP24Jan22P472.00 | PUT | 472.00 | | $2.99 / 221 | $3.08 / 221 | 0 | 0 | 13.207707% | -0.317007 | -0.136814 | 0.022058 | 0.409551 | -0.089370 |
| XSP24Jan22C483.00 | CALL | 483.00 | $4.71 | $2.86 / 170 | $2.96 / 170 | 0 | 15 | 9.768675% | 0.417707 | -0.150290 | 0.024177 | 0.448903 | 0.112433 |
| XSP24Jan22P471.00 | PUT | 471.00 | $3.72 | $2.80 / 238 | $2.89 / 338 | 0 | 2 | 13.504406% | -0.294929 | -0.132516 | 0.021364 | 0.396671 | -0.083098 |
| XSP24Jan22P470.00 | PUT | 470.00 | $3.73 | $2.62 / 355 | $2.71 / 255 | 0 | 22 | 13.790529% | -0.273543 | -0.127836 | 0.020609 | 0.382646 | -0.077030 |
| XSP24Jan22P469.00 | PUT | 469.00 | $3.36 | $2.46 / 272 | $2.54 / 272 | 0 | 14 | 14.077778% | -0.252912 | -0.122819 | 0.019799 | 0.367617 | -0.071182 |
| XSP24Jan22C484.00 | CALL | 484.00 | | $2.44 / 204 | $2.53 / 204 | 0 | 0 | 9.596883% | 0.393904 | -0.148098 | 0.023826 | 0.442379 | 0.106094 |
| XSP24Jan22P468.00 | PUT | 468.00 | $6.04 | $2.31 / 289 | $2.39 / 289 | 0 | 84 | 14.373927% | -0.233088 | -0.117517 | 0.018944 | 0.351735 | -0.065569 |
| XSP24Jan22P467.00 | PUT | 467.00 | | $2.17 / 306 | $2.25 / 506 | 0 | 0 | 14.662324% | -0.214119 | -0.111981 | 0.018051 | 0.335155 | -0.060203 |
| XSP24Jan22C485.00 | CALL | 485.00 | $2.29 | $2.05 / 221 | $2.14 / 221 | 0 | 2 | 9.417635% | 0.370540 | -0.145396 | 0.023392 | 0.434328 | 0.099863 |
| XSP24Jan22P466.00 | PUT | 466.00 | | $2.04 / 340 | $2.11 / 340 | 0 | 0 | 14.934723% | -0.196043 | -0.106264 | 0.017129 | 0.318034 | -0.055094 |
| XSP24Jan22P465.00 | PUT | 465.00 | $2.58 | $1.92 / 357 | $1.99 / 357 | 0 | 12 | 15.224230% | -0.178889 | -0.100419 | 0.016186 | 0.300531 | -0.050250 |
| XSP24Jan22P464.00 | PUT | 464.00 | | $1.80 / 474 | $1.88 / 674 | 0 | 0 | 15.500087% | -0.162677 | -0.094497 | 0.015231 | 0.282800 | -0.045676 |
| XSP24Jan22C486.00 | CALL | 486.00 | | $1.71 / 355 | $1.80 / 255 | 0 | 0 | 9.268514% | 0.347690 | -0.142216 | 0.022882 | 0.424847 | 0.093761 |
| XSP24Jan22P463.00 | PUT | 463.00 | $3.15 | $1.70 / 391 | $2.08 / 10 | 0 | 43 | 16.298185% | -0.147421 | -0.088549 | 0.014272 | 0.264993 | -0.041375 |
| XSP24Jan22P462.00 | PUT | 462.00 | | $1.60 / 408 | $1.67 / 608 | 0 | 0 | 16.055196% | -0.133125 | -0.082622 | 0.013317 | 0.247252 | -0.037347 |
| XSP24Jan22P461.00 | PUT | 461.00 | $1.60 | $1.50 / 725 | $1.57 / 425 | 1 | 0 | 16.299755% | -0.119786 | -0.076763 | 0.012372 | 0.229713 | -0.033591 |
| XSP24Jan22C487.00 | CALL | 487.00 | | $1.42 / 306 | $1.50 / 306 | 0 | 0 | 9.141508% | 0.325425 | -0.138595 | 0.022300 | 0.414045 | 0.087807 |
| XSP24Jan22P460.00 | PUT | 460.00 | $4.40 | $1.42 / 442 | $1.49 / 861 | 0 | 21 | 16.597674% | -0.107392 | -0.071013 | 0.011445 | 0.212501 | -0.030104 |
| XSP24Jan22P459.00 | PUT | 459.00 | $2.39 | $1.34 / 459 | $1.41 / 895 | 0 | 354 | 16.870670% | -0.095926 | -0.065409 | 0.010542 | 0.195727 | -0.026880 |
| XSP24Jan22P458.00 | PUT | 458.00 | | $1.26 / 776 | $1.33 / 676 | 0 | 0 | 17.123030% | -0.085365 | -0.059985 | 0.009667 | 0.179492 | -0.023912 |
| XSP24Jan22C488.00 | CALL | 488.00 | $1.49 | $1.17 / 340 | $1.24 / 340 | 0 | 1 | 9.031434% | 0.303811 | -0.134573 | 0.021653 | 0.402045 | 0.082020 |
| XSP24Jan22P456.00 | PUT | 456.00 | | $1.13 / 610 | $1.19 / 710 | 0 | 0 | 17.664633% | -0.066837 | -0.049786 | 0.008023 | 0.148969 | -0.018709 |
| XSP24Jan22P455.00 | PUT | 455.00 | $1.36 | $1.07 / 627 | $1.13 / 927 | 1 | 22 | 17.942553% | -0.058799 | -0.045055 | 0.007261 | 0.134811 | -0.016454 |
| XSP24Jan22P454.00 | PUT | 454.00 | | $1.01 / 744 | $1.07 / 744 | 0 | 0 | 18.196409% | -0.051525 | -0.040592 | 0.006541 | 0.121454 | -0.014414 |
| XSP24Jan22P453.00 | PUT | 453.00 | $1.35 | $0.96 / 661 | $1.02 / 1,093 | 0 | 1 | 18.482999% | -0.044971 | -0.036406 | 0.005867 | 0.108928 | -0.012576 |
| XSP24Jan22C489.00 | CALL | 489.00 | $1.89 | $0.95 / 591 | $1.02 / 391 | 0 | 1 | 8.926322% | 0.282904 | -0.130194 | 0.020950 | 0.388976 | 0.076416 |
| XSP24Jan22P452.00 | PUT | 452.00 | | $0.91 / 678 | $0.97 / 1,127 | 0 | 0 | 18.752932% | -0.039094 | -0.032504 | 0.005238 | 0.097251 | -0.010930 |
| XSP24Jan22P457.00 | PUT | 457.00 | $7.58 | $0.90 / 150 | $1.57 / 150 | 0 | 5 | 17.436644% | -0.075680 | -0.054769 | 0.008826 | 0.163882 | -0.021192 |
| XSP24Jan22P451.00 | PUT | 451.00 | $1.99 | $0.86 / 995 | $0.92 / 1,160 | 0 | 51 | 19.007057% | -0.033846 | -0.028887 | 0.004655 | 0.086430 | -0.009460 |
| XSP24Jan22P450.00 | PUT | 450.00 | $1.05 | $0.82 / 712 | $0.87 / 612 | 1 | 11 | 19.269035% | -0.029183 | -0.025556 | 0.004118 | 0.076461 | -0.008154 |
| XSP24Jan22C490.00 | CALL | 490.00 | $0.76 | $0.77 / 828 | $0.84 / 425 | 1 | 3 | 8.858712% | 0.262754 | -0.125503 | 0.020195 | 0.374974 | 0.071010 |
| XSP24Jan22P448.00 | PUT | 448.00 | $1.08 | $0.74 / 829 | $0.79 / 729 | 0 | 1 | 19.805175% | -0.021425 | -0.019724 | 0.003178 | 0.059013 | -0.005983 |
| XSP24Jan22P447.00 | PUT | 447.00 | | $0.70 / 1,259 | $0.76 / 1,259 | 0 | 0 | 20.082522% | -0.018242 | -0.017207 | 0.002773 | 0.051481 | -0.005093 |
| XSP24Jan22P446.00 | PUT | 446.00 | | $0.67 / 1,063 | $0.72 / 863 | 0 | 0 | 20.345268% | -0.015465 | -0.014941 | 0.002407 | 0.044699 | -0.004317 |
| XSP24Jan22P445.00 | PUT | 445.00 | $0.83 | $0.64 / 980 | $0.69 / 1,080 | 0 | 1 | 20.630242% | -0.013054 | -0.012911 | 0.002080 | 0.038627 | -0.003643 |
| XSP24Jan22C491.00 | CALL | 491.00 | $0.69 | $0.63 / 476 | $0.69 / 576 | 0 | 0 | 8.828302% | 0.243404 | -0.120548 | 0.019399 | 0.360180 | 0.065813 |
| XSP24Jan22P443.00 | PUT | 443.00 | | $0.58 / 1,359 | $0.63 / 997 | 0 | 0 | 21.159851% | -0.009179 | -0.009504 | 0.001531 | 0.028433 | -0.002560 |
| XSP24Jan22P442.00 | PUT | 442.00 | | $0.56 / 897 | $0.61 / 1,359 | 0 | 0 | 21.483274% | -0.007646 | -0.008095 | 0.001304 | 0.024218 | -0.002132 |
| XSP24Jan22P441.00 | PUT | 441.00 | | $0.53 / 1,392 | $0.58 / 1,114 | 0 | 0 | 21.716747% | -0.006340 | -0.006862 | 0.001106 | 0.020528 | -0.001768 |
| XSP24Jan22P440.00 | PUT | 440.00 | $0.98 | $0.51 / 1,392 | $0.56 / 1,392 | 0 | 8 | 22.020704% | -0.005233 | -0.005788 | 0.000933 | 0.017314 | -0.001459 |
| XSP24Jan22P439.00 | PUT | 439.00 | $1.11 | $0.49 / 1,425 | $0.54 / 1,425 | 0 | 3 | 22.315744% | -0.004300 | -0.004858 | 0.000783 | 0.014532 | -0.001198 |
| XSP24Jan22P449.00 | PUT | 449.00 | | $0.48 / 150 | $1.14 / 150 | 0 | 0 | 19.574332% | -0.025058 | -0.022504 | 0.003626 | 0.067329 | -0.007000 |
| XSP24Jan22P438.00 | PUT | 438.00 | $0.50 | $0.47 / 1,425 | $0.52 / 1,425 | 16 | 0 | 22.602492% | -0.003517 | -0.004057 | 0.000654 | 0.012136 | -0.000980 |
| XSP24Jan22P437.00 | PUT | 437.00 | $0.48 | $0.45 / 1,458 | $0.50 / 1,458 | 7 | 0 | 22.875348% | -0.002863 | -0.003371 | 0.000543 | 0.010085 | -0.000798 |
| XSP24Jan22P435.00 | PUT | 435.00 | $1.64 | $0.42 / 1,365 | $0.46 / 865 | 0 | 5 | 23.447591% | -0.001870 | -0.002293 | 0.000369 | 0.006859 | -0.000521 |
| XSP24Jan22P434.00 | PUT | 434.00 | $0.54 | $0.40 / 1,491 | $0.45 / 1,491 | 0 | 1 | 23.745794% | -0.001501 | -0.001876 | 0.000302 | 0.005613 | -0.000418 |
| XSP24Jan22P433.00 | PUT | 433.00 | $0.53 | $0.39 / 1,491 | $0.43 / 1,065 | 0 | 4 | 24.036202% | -0.001198 | -0.001528 | 0.000246 | 0.004570 | -0.000334 |
| XSP24Jan22P432.00 | PUT | 432.00 | $0.51 | $0.38 / 882 | $0.42 / 1,524 | 0 | 7 | 24.375753% | -0.000952 | -0.001237 | 0.000199 | 0.003702 | -0.000265 |
| XSP24Jan22P431.00 | PUT | 431.00 | $3.25 | $0.36 / 1,524 | $0.41 / 1,524 | 0 | 2 | 24.650986% | -0.000753 | -0.000997 | 0.000161 | 0.002983 | -0.000210 |
| XSP24Jan22P430.00 | PUT | 430.00 | $0.57 | $0.35 / 1,524 | $0.39 / 982 | 0 | 10 | 24.918341% | -0.000593 | -0.000799 | 0.000129 | 0.002391 | -0.000165 |
| XSP24Jan22P429.00 | PUT | 429.00 | $0.90 | $0.34 / 1,399 | $0.38 / 1,299 | 0 | 4 | 25.239902% | -0.000464 | -0.000637 | 0.000103 | 0.001906 | -0.000129 |
| XSP24Jan22P428.00 | PUT | 428.00 | $0.85 | $0.33 / 1,299 | $0.37 / 1,558 | 0 | 51 | 25.553889% | -0.000361 | -0.000505 | 0.000081 | 0.001512 | -0.000101 |
| XSP24Jan22P427.00 | PUT | 427.00 | | $0.32 / 1,199 | $0.36 / 1,558 | 0 | 0 | 25.866566% | -0.000280 | -0.000399 | 0.000064 | 0.001193 | -0.000078 |
| XSP24Jan22P444.00 | PUT | 444.00 | | $0.31 / 150 | $0.97 / 150 | 0 | 0 | 20.936307% | -0.010971 | -0.011104 | 0.001789 | 0.033220 | -0.003061 |
| XSP24Jan22P426.00 | PUT | 426.00 | $0.61 | $0.31 / 1,199 | $0.35 / 1,558 | 0 | 2 | 26.168743% | -0.000216 | -0.000313 | 0.000050 | 0.000936 | -0.000060 |
| XSP24Jan22P425.00 | PUT | 425.00 | | $0.30 / 1,216 | $0.34 / 1,591 | 0 | 0 | 26.466833% | -0.000166 | -0.000244 | 0.000039 | 0.000730 | -0.000046 |
| XSP24Jan22P424.00 | PUT | 424.00 | | $0.29 / 1,416 | $0.33 / 1,591 | 0 | 0 | 26.759350% | -0.000126 | -0.000189 | 0.000031 | 0.000567 | -0.000035 |
| XSP24Jan22P423.00 | PUT | 423.00 | | $0.28 / 1,591 | $0.32 / 1,416 | 0 | 0 | 27.045665% | -0.000096 | -0.000146 | 0.000024 | 0.000437 | -0.000027 |
| XSP24Jan22C495.00 | CALL | 495.00 | $0.76 | $0.27 / 663 | $0.32 / 1,292 | 0 | 1 | 8.852765% | 0.174575 | -0.099033 | 0.015938 | 0.295928 | 0.047287 |
| XSP24Jan22P422.00 | PUT | 422.00 | | $0.27 / 1,591 | $0.31 / 1,216 | 0 | 0 | 27.326314% | -0.000072 | -0.000112 | 0.000018 | 0.000336 | -0.000020 |
| XSP24Jan22P420.00 | PUT | 420.00 | $0.37 | $0.26 / 1,033 | $0.30 / 1,624 | 0 | 2 | 28.027538% | -0.000041 | -0.000065 | 0.000010 | 0.000195 | -0.000011 |
| XSP24Jan22P415.00 | PUT | 415.00 | $0.45 | $0.22 / 1,657 | $0.26 / 1,657 | 0 | 2 | 29.460729% | -0.000009 | -0.000015 | 0.000002 | 0.000045 | -0.000002 |
| XSP24Jan22P410.00 | PUT | 410.00 | $1.51 | $0.19 / 1,657 | $0.23 / 1,657 | 0 | 1 | 30.956573% | -0.000002 | -0.000003 | 0.000001 | 0.000009 | 0.000000 |
| XSP24Jan22P405.00 | PUT | 405.00 | $0.35 | $0.17 / 1,150 | $0.20 / 1,550 | 0 | 0 | 32.461992% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP24Jan22P400.00 | PUT | 400.00 | $0.27 | $0.14 / 1,657 | $0.18 / 1,657 | 0 | 5 | 33.855637% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22P436.00 | PUT | 436.00 | | $0.13 / 150 | $0.78 / 150 | 0 | 0 | 23.141839% | -0.002319 | -0.002787 | 0.000449 | 0.008338 | -0.000646 |
| XSP24Jan22C500.00 | CALL | 500.00 | | $0.10 / 899 | $0.14 / 1,558 | 0 | 0 | 9.247587% | 0.108495 | -0.071631 | 0.011529 | 0.214070 | 0.029443 |
| XSP24Jan22C505.00 | CALL | 505.00 | | $0.04 / 1,050 | $0.07 / 1,657 | 0 | 0 | 9.828940% | 0.063016 | -0.047617 | 0.007665 | 0.142314 | 0.017128 |
| XSP24Jan22C510.00 | CALL | 510.00 | | $0.01 / 1,657 | $0.05 / 1,662 | 0 | 0 | 10.576243% | 0.034198 | -0.029163 | 0.004695 | 0.087168 | 0.009308 |
| XSP24Jan22C540.00 | CALL | 540.00 | | | $0.02 / 1,810 | 0 | 0 | 18.075864% | 0.000217 | -0.000314 | 0.000051 | 0.000938 | 0.000059 |
| XSP24Jan22C535.00 | CALL | 535.00 | | | $0.02 / 1,780 | 0 | 0 | 16.805124% | 0.000592 | -0.000798 | 0.000129 | 0.002387 | 0.000162 |
| XSP24Jan22C530.00 | CALL | 530.00 | | | $0.02 / 1,810 | 0 | 0 | 15.519219% | 0.001517 | -0.001897 | 0.000305 | 0.005669 | 0.000414 |
| XSP24Jan22C525.00 | CALL | 525.00 | | | $0.02 / 1,503 | 0 | 0 | 14.202894% | 0.003650 | -0.004197 | 0.000676 | 0.012548 | 0.000996 |
| XSP24Jan22C520.00 | CALL | 520.00 | $0.04 | | $0.03 / 1,780 | 0 | 0 | 13.445464% | 0.008225 | -0.008639 | 0.001391 | 0.025823 | 0.002243 |
| XSP24Jan22C515.00 | CALL | 515.00 | | | $0.03 / 1,155 | 0 | 0 | 12.027395% | 0.017343 | -0.016497 | 0.002656 | 0.049310 | 0.004726 |