XSP.IN Option Chain
End of day data from January 5, 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 |
| XSP24Jan22P479.00 | PUT | 479.00 | $8.64 | $9.42 / 45 | $11.93 / 45 | 36 | 48 | 11.291068% | -0.711961 | -0.130430 | 0.022230 | 0.375454 | -0.189757 |
| XSP24Jan22C480.00 | CALL | 480.00 | $3.43 | $1.60 / 306 | $1.70 / 306 | 20 | 21 | 11.637720% | 0.266645 | -0.126261 | 0.021407 | 0.361545 | 0.067337 |
| XSP24Jan22C479.00 | CALL | 479.00 | $3.96 | $1.92 / 272 | $2.03 / 272 | 20 | 20 | 11.909246% | 0.288039 | -0.131125 | 0.022230 | 0.375454 | 0.072701 |
| XSP24Jan22P478.00 | PUT | 478.00 | $8.30 | $8.80 / 45 | $11.28 / 45 | 20 | 20 | 11.614999% | -0.689742 | -0.134939 | 0.022993 | 0.388337 | -0.183644 |
| XSP24Jan22P465.00 | PUT | 465.00 | $2.76 | $4.63 / 170 | $4.76 / 170 | 17 | 12 | 15.902536% | -0.363423 | -0.143770 | 0.024453 | 0.412994 | -0.095735 |
| XSP24Jan22P470.00 | PUT | 470.00 | $3.65 | $6.19 / 136 | $6.32 / 136 | 15 | 22 | 14.346086% | -0.491313 | -0.152704 | 0.025985 | 0.438872 | -0.129881 |
| XSP24Jan22P489.00 | PUT | 489.00 | $11.10 | $17.75 / 45 | $20.23 / 45 | 8 | 14 | 8.323289% | -0.883349 | -0.074608 | 0.012775 | 0.215753 | -0.238365 |
| XSP24Jan22P469.00 | PUT | 469.00 | $2.50 | $5.84 / 136 | $5.97 / 136 | 8 | 14 | 14.670451% | -0.465333 | -0.152181 | 0.025893 | 0.437318 | -0.122920 |
| XSP24Jan22P450.00 | PUT | 450.00 | $0.99 | $2.04 / 391 | $2.13 / 391 | 3 | 12 | 20.176468% | -0.087944 | -0.061190 | 0.010399 | 0.175640 | -0.022998 |
| XSP24Jan22P455.00 | PUT | 455.00 | $1.07 | $2.66 / 323 | $2.76 / 323 | 2 | 23 | 18.798503% | -0.155025 | -0.091339 | 0.015526 | 0.262228 | -0.040621 |
| XSP24Jan22P440.00 | PUT | 440.00 | $0.50 | $1.23 / 644 | $1.30 / 544 | 2 | 8 | 22.847872% | -0.020588 | -0.019027 | 0.003233 | 0.054601 | -0.005367 |
| XSP24Jan22C495.00 | CALL | 495.00 | $0.11 | $0.05 / 1,150 | $0.09 / 1,550 | 1 | 1 | 10.366112% | 0.058747 | -0.045000 | 0.007634 | 0.128925 | 0.014922 |
| XSP24Jan22C485.00 | CALL | 485.00 | $0.87 | $0.56 / 544 | $0.63 / 744 | 1 | 2 | 10.633972% | 0.173518 | -0.098498 | 0.016704 | 0.282114 | 0.043921 |
| XSP24Jan22C482.00 | CALL | 482.00 | $1.61 | $1.08 / 391 | $1.17 / 491 | 1 | 0 | 11.174602% | 0.226528 | -0.115677 | 0.019614 | 0.331274 | 0.057262 |
| XSP24Jan22C477.00 | CALL | 477.00 | $3.66 | $2.68 / 221 | $2.80 / 221 | 1 | 16 | 12.489697% | 0.333241 | -0.139730 | 0.023686 | 0.400043 | 0.084016 |
| XSP24Jan22P466.00 | PUT | 466.00 | $3.65 | $4.91 / 170 | $5.03 / 170 | 1 | 0 | 15.599528% | -0.388384 | -0.146782 | 0.024967 | 0.421681 | -0.102377 |
| XSP24Jan22P463.00 | PUT | 463.00 | $3.02 | $4.14 / 204 | $4.26 / 204 | 1 | 43 | 16.514205% | -0.315141 | -0.136120 | 0.023148 | 0.390961 | -0.082915 |
| XSP24Jan22P460.00 | PUT | 460.00 | $1.74 | $3.50 / 238 | $3.61 / 238 | 1 | 21 | 17.385873% | -0.248122 | -0.121278 | 0.020620 | 0.348266 | -0.065172 |
| XSP24Jan22P456.00 | PUT | 456.00 | $1.92 | $2.81 / 306 | $2.91 / 306 | 1 | 0 | 18.522836% | -0.171595 | -0.097566 | 0.016585 | 0.280116 | -0.044983 |
| XSP24Jan22P451.00 | PUT | 451.00 | $1.45 | $2.15 / 374 | $2.24 / 374 | 1 | 51 | 19.899976% | -0.099302 | -0.066931 | 0.011375 | 0.192123 | -0.025978 |
| XSP24Jan22C540.00 | CALL | 540.00 | | | $0.02 / 1,450 | 0 | 0 | 21.261160% | 0.000012 | -0.000020 | 0.000003 | 0.000057 | 0.000003 |
| XSP24Jan22P540.00 | PUT | 540.00 | | $68.56 / 45 | $70.91 / 45 | 0 | 0 | 24.600446% | -0.999988 | 0.000764 | 0.000003 | 0.000057 | -0.295879 |
| XSP24Jan22C535.00 | CALL | 535.00 | | | $0.02 / 1,350 | 0 | 0 | 19.977023% | 0.000040 | -0.000064 | 0.000011 | 0.000183 | 0.000010 |
| XSP24Jan22P535.00 | PUT | 535.00 | | $63.56 / 45 | $65.92 / 45 | 0 | 0 | 23.144869% | -0.999960 | 0.000713 | 0.000011 | 0.000183 | -0.293132 |
| XSP24Jan22C530.00 | CALL | 530.00 | | | $0.02 / 1,250 | 0 | 0 | 18.675958% | 0.000127 | -0.000191 | 0.000032 | 0.000546 | 0.000033 |
| XSP24Jan22P530.00 | PUT | 530.00 | | $58.56 / 45 | $60.92 / 45 | 0 | 0 | 21.664134% | -0.999873 | 0.000579 | 0.000032 | 0.000546 | -0.290370 |
| XSP24Jan22C525.00 | CALL | 525.00 | | | $0.02 / 1,050 | 0 | 0 | 17.348272% | 0.000379 | -0.000528 | 0.000090 | 0.001514 | 0.000097 |
| XSP24Jan22P525.00 | PUT | 525.00 | | $53.57 / 45 | $55.92 / 45 | 0 | 0 | 20.315430% | -0.999621 | 0.000234 | 0.000090 | 0.001514 | -0.287566 |
| XSP24Jan22C520.00 | CALL | 520.00 | $0.04 | | $0.03 / 1,657 | 0 | 0 | 16.701383% | 0.001055 | -0.001358 | 0.000230 | 0.003891 | 0.000269 |
| XSP24Jan22P520.00 | PUT | 520.00 | | $48.57 / 45 | $50.92 / 45 | 0 | 0 | 18.769634% | -0.998945 | -0.000603 | 0.000230 | 0.003891 | -0.284654 |
| XSP24Jan22C515.00 | CALL | 515.00 | | | $0.03 / 1,657 | 0 | 0 | 15.277318% | 0.002731 | -0.003228 | 0.000548 | 0.009250 | 0.000697 |
| XSP24Jan22P515.00 | PUT | 515.00 | | $43.57 / 45 | $45.93 / 45 | 0 | 0 | 17.326850% | -0.997269 | -0.002480 | 0.000548 | 0.009250 | -0.281487 |
| XSP24Jan22C510.00 | CALL | 510.00 | | | $0.03 / 1,350 | 0 | 0 | 13.825626% | 0.006576 | -0.007080 | 0.001201 | 0.020290 | 0.001676 |
| XSP24Jan22P510.00 | PUT | 510.00 | | $38.58 / 45 | $40.93 / 45 | 0 | 0 | 15.709183% | -0.993424 | -0.006340 | 0.001201 | 0.020290 | -0.277768 |
| XSP24Jan22C505.00 | CALL | 505.00 | | | $0.04 / 1,657 | 0 | 0 | 12.770615% | 0.014706 | -0.014297 | 0.002426 | 0.040968 | 0.003745 |
| XSP24Jan22P505.00 | PUT | 505.00 | | $33.59 / 45 | $35.94 / 45 | 0 | 0 | 14.262679% | -0.985294 | -0.013564 | 0.002426 | 0.040968 | -0.272960 |
| XSP24Jan22C500.00 | CALL | 500.00 | | $0.01 / 1,782 | $0.05 / 950 | 0 | 0 | 10.822072% | 0.030522 | -0.026506 | 0.004497 | 0.075948 | 0.007763 |
| XSP24Jan22P500.00 | PUT | 500.00 | | $28.60 / 45 | $30.96 / 45 | 0 | 0 | 12.810905% | -0.969478 | -0.025780 | 0.004497 | 0.075948 | -0.266202 |
| XSP24Jan22P495.00 | PUT | 495.00 | | $23.64 / 45 | $25.99 / 45 | 0 | 0 | 11.569897% | -0.941253 | -0.044281 | 0.007634 | 0.128925 | -0.256303 |
| XSP24Jan22C491.00 | CALL | 491.00 | $0.69 | $0.13 / 1,182 | $0.18 / 1,524 | 0 | 0 | 10.209153% | 0.093936 | -0.064384 | 0.010921 | 0.184442 | 0.023831 |
| XSP24Jan22P491.00 | PUT | 491.00 | | $19.68 / 45 | $22.13 / 45 | 0 | 0 | 10.755417% | -0.906064 | -0.063671 | 0.010921 | 0.184442 | -0.245202 |
| XSP24Jan22C490.00 | CALL | 490.00 | $0.76 | $0.16 / 1,583 | $0.22 / 1,458 | 0 | 4 | 10.188613% | 0.104837 | -0.069767 | 0.011833 | 0.199858 | 0.026587 |
| XSP24Jan22P490.00 | PUT | 490.00 | | $18.71 / 45 | $21.18 / 45 | 0 | 0 | 7.627388% | -0.895163 | -0.069056 | 0.011833 | 0.199858 | -0.241898 |
| XSP24Jan22C489.00 | CALL | 489.00 | $1.89 | $0.21 / 1,214 | $0.27 / 1,392 | 0 | 1 | 10.244715% | 0.116651 | -0.075318 | 0.012775 | 0.215753 | 0.029573 |
| XSP24Jan22C488.00 | CALL | 488.00 | $1.49 | $0.27 / 980 | $0.33 / 880 | 0 | 1 | 10.294895% | 0.129406 | -0.081005 | 0.013739 | 0.232036 | 0.032794 |
| XSP24Jan22P488.00 | PUT | 488.00 | | $16.81 / 45 | $19.30 / 45 | 0 | 0 | 8.844452% | -0.870594 | -0.080297 | 0.013739 | 0.232036 | -0.234595 |
| XSP24Jan22C487.00 | CALL | 487.00 | | $0.34 / 1,276 | $0.41 / 829 | 0 | 0 | 10.364775% | 0.143125 | -0.086792 | 0.014720 | 0.248603 | 0.036257 |
| XSP24Jan22P487.00 | PUT | 487.00 | | $15.88 / 45 | $18.38 / 45 | 0 | 0 | 9.176266% | -0.856875 | -0.086085 | 0.014720 | 0.248603 | -0.230584 |
| XSP24Jan22C486.00 | CALL | 486.00 | | $0.44 / 695 | $0.51 / 895 | 0 | 0 | 10.497490% | 0.157826 | -0.092638 | 0.015710 | 0.265338 | 0.039966 |
| XSP24Jan22P486.00 | PUT | 486.00 | | $14.97 / 45 | $17.48 / 45 | 0 | 0 | 9.469917% | -0.842174 | -0.091932 | 0.015710 | 0.265338 | -0.226328 |
| XSP24Jan22P485.00 | PUT | 485.00 | $22.75 | $14.08 / 45 | $16.60 / 45 | 0 | 1 | 9.728250% | -0.826482 | -0.097794 | 0.016704 | 0.282114 | -0.221825 |
| XSP24Jan22C484.00 | CALL | 484.00 | | $0.70 / 493 | $0.78 / 693 | 0 | 0 | 10.787774% | 0.190204 | -0.104326 | 0.017691 | 0.298794 | 0.048124 |
| XSP24Jan22P484.00 | PUT | 484.00 | | $13.23 / 45 | $15.74 / 45 | 0 | 0 | 10.001004% | -0.809796 | -0.103624 | 0.017691 | 0.298794 | -0.217074 |
| XSP24Jan22C483.00 | CALL | 483.00 | $4.71 | $0.87 / 442 | $0.96 / 642 | 0 | 15 | 10.965970% | 0.207879 | -0.110070 | 0.018665 | 0.315232 | 0.052572 |
| XSP24Jan22P483.00 | PUT | 483.00 | | $12.40 / 45 | $14.91 / 45 | 0 | 0 | 10.248255% | -0.792121 | -0.109369 | 0.018665 | 0.315232 | -0.212077 |
| XSP24Jan22P482.00 | PUT | 482.00 | | $11.56 / 45 | $14.12 / 45 | 0 | 0 | 10.436327% | -0.773472 | -0.114978 | 0.019614 | 0.331274 | -0.206840 |
| XSP24Jan22C481.00 | CALL | 481.00 | | $1.32 / 357 | $1.42 / 457 | 0 | 0 | 11.400600% | 0.246127 | -0.121093 | 0.020532 | 0.346765 | 0.062186 |
| XSP24Jan22P481.00 | PUT | 481.00 | | $10.80 / 45 | $13.35 / 45 | 0 | 0 | 10.697213% | -0.753873 | -0.120394 | 0.020532 | 0.346765 | -0.201368 |
| XSP24Jan22P480.00 | PUT | 480.00 | | $10.09 / 45 | $12.62 / 45 | 0 | 0 | 10.986436% | -0.733355 | -0.125564 | 0.021407 | 0.361545 | -0.195669 |
| XSP24Jan22C478.00 | CALL | 478.00 | | $2.28 / 238 | $2.39 / 238 | 0 | 0 | 12.186008% | 0.310258 | -0.135633 | 0.022993 | 0.388337 | 0.078266 |
| XSP24Jan22P477.00 | PUT | 477.00 | $4.75 | $8.21 / 45 | $10.66 / 45 | 0 | 0 | 11.919220% | -0.666759 | -0.139038 | 0.023686 | 0.400043 | -0.177346 |
| XSP24Jan22C476.00 | CALL | 476.00 | $5.95 | $3.12 / 187 | $3.24 / 187 | 0 | 3 | 12.795284% | 0.356918 | -0.143368 | 0.024301 | 0.410431 | 0.089932 |
| XSP24Jan22P476.00 | PUT | 476.00 | | $7.66 / 45 | $10.08 / 45 | 0 | 0 | 12.235370% | -0.643082 | -0.142677 | 0.024301 | 0.410431 | -0.170882 |
| XSP24Jan22C475.00 | CALL | 475.00 | | $3.59 / 170 | $3.72 / 170 | 0 | 0 | 13.107063% | 0.381210 | -0.146502 | 0.024830 | 0.419369 | 0.095994 |
| XSP24Jan22P475.00 | PUT | 475.00 | | $7.15 / 45 | $9.55 / 45 | 0 | 0 | 12.574380% | -0.618790 | -0.145812 | 0.024830 | 0.419369 | -0.164273 |
| XSP24Jan22C474.00 | CALL | 474.00 | $6.85 | $4.10 / 153 | $4.23 / 153 | 0 | 1 | 13.426231% | 0.406033 | -0.149089 | 0.025267 | 0.426742 | 0.102179 |
| XSP24Jan22P474.00 | PUT | 474.00 | $16.50 | $7.86 / 119 | $7.99 / 119 | 0 | 20 | 13.058816% | -0.593967 | -0.148401 | 0.025267 | 0.426742 | -0.157540 |
| XSP24Jan22C473.00 | CALL | 473.00 | | $4.64 / 153 | $4.77 / 153 | 0 | 0 | 13.743705% | 0.431293 | -0.151096 | 0.025605 | 0.432450 | 0.108463 |
| XSP24Jan22P473.00 | PUT | 473.00 | $7.67 | $7.40 / 119 | $7.53 / 119 | 0 | 42 | 13.381839% | -0.568707 | -0.150409 | 0.025605 | 0.432450 | -0.150708 |
| XSP24Jan22C472.00 | CALL | 472.00 | | $5.21 / 136 | $5.34 / 136 | 0 | 0 | 14.063632% | 0.456892 | -0.152494 | 0.025839 | 0.436411 | 0.114820 |
| XSP24Jan22P472.00 | PUT | 472.00 | | $6.97 / 136 | $7.10 / 136 | 0 | 0 | 13.705517% | -0.543108 | -0.151809 | 0.025839 | 0.436411 | -0.143803 |
| XSP24Jan22C471.00 | CALL | 471.00 | | $5.81 / 136 | $5.94 / 136 | 0 | 0 | 14.389633% | 0.482725 | -0.153262 | 0.025967 | 0.438565 | 0.121224 |
| XSP24Jan22P471.00 | PUT | 471.00 | $3.72 | $6.57 / 136 | $6.70 / 136 | 0 | 2 | 14.033218% | -0.517275 | -0.152579 | 0.025967 | 0.438565 | -0.136851 |
| XSP24Jan22C470.00 | CALL | 470.00 | $9.50 | $6.43 / 136 | $6.56 / 136 | 0 | 6 | 14.702346% | 0.508687 | -0.153387 | 0.025985 | 0.438872 | 0.127646 |
| XSP24Jan22C469.00 | CALL | 469.00 | $6.65 | $7.08 / 136 | $7.21 / 136 | 0 | 0 | 15.027934% | 0.534667 | -0.152862 | 0.025893 | 0.437318 | 0.134059 |
| XSP24Jan22C468.00 | CALL | 468.00 | $10.11 | $7.75 / 136 | $7.88 / 136 | 0 | 26 | 15.347142% | 0.560554 | -0.151690 | 0.025691 | 0.433910 | 0.140434 |
| XSP24Jan22P468.00 | PUT | 468.00 | $6.04 | $5.51 / 153 | $5.64 / 153 | 0 | 84 | 14.987243% | -0.439446 | -0.151010 | 0.025691 | 0.433910 | -0.115997 |
| XSP24Jan22C467.00 | CALL | 467.00 | | $8.43 / 119 | $8.57 / 119 | 0 | 0 | 15.652148% | 0.586240 | -0.149883 | 0.025382 | 0.428679 | 0.146743 |
| XSP24Jan22P467.00 | PUT | 467.00 | | $5.20 / 153 | $5.33 / 153 | 0 | 0 | 15.300282% | -0.413760 | -0.149205 | 0.025382 | 0.428679 | -0.109140 |
| XSP24Jan22C466.00 | CALL | 466.00 | | $8.39 / 10 | $10.07 / 10 | 0 | 0 | 16.015248% | 0.611616 | -0.147459 | 0.024967 | 0.421681 | 0.152958 |
| XSP24Jan22C465.00 | CALL | 465.00 | $13.18 | $9.08 / 10 | $10.82 / 10 | 0 | 6 | 16.312106% | 0.636577 | -0.144445 | 0.024453 | 0.412994 | 0.159052 |
| XSP24Jan22C464.00 | CALL | 464.00 | | $9.52 / 45 | $11.83 / 45 | 0 | 0 | 16.577741% | 0.661022 | -0.140876 | 0.023844 | 0.402714 | 0.164999 |
| XSP24Jan22P464.00 | PUT | 464.00 | | $4.38 / 187 | $4.50 / 187 | 0 | 0 | 16.209518% | -0.338978 | -0.140203 | 0.023844 | 0.402714 | -0.089240 |
| XSP24Jan22C463.00 | CALL | 463.00 | | $10.24 / 45 | $12.54 / 45 | 0 | 0 | 16.775521% | 0.684859 | -0.136793 | 0.023148 | 0.390961 | 0.170777 |
| XSP24Jan22C462.00 | CALL | 462.00 | | $11.26 / 10 | $13.17 / 10 | 0 | 0 | 17.209713% | 0.707998 | -0.132241 | 0.022373 | 0.377867 | 0.176361 |
| XSP24Jan22P462.00 | PUT | 462.00 | | $3.91 / 204 | $4.03 / 204 | 0 | 0 | 16.802616% | -0.292002 | -0.131571 | 0.022373 | 0.377867 | -0.076782 |
| XSP24Jan22C461.00 | CALL | 461.00 | | $12.02 / 10 | $13.98 / 10 | 0 | 0 | 17.510413% | 0.730361 | -0.127274 | 0.021527 | 0.363582 | 0.181734 |
| XSP24Jan22P461.00 | PUT | 461.00 | $1.60 | $3.70 / 221 | $3.81 / 221 | 0 | 1 | 17.092756% | -0.269639 | -0.126605 | 0.021527 | 0.363582 | -0.070862 |
| XSP24Jan22C460.00 | CALL | 460.00 | | $12.78 / 10 | $14.80 / 10 | 0 | 0 | 17.787443% | 0.751878 | -0.121946 | 0.020620 | 0.348266 | 0.186875 |
| XSP24Jan22C459.00 | CALL | 459.00 | | $13.57 / 10 | $15.63 / 10 | 0 | 0 | 18.082174% | 0.772486 | -0.116317 | 0.019662 | 0.332087 | 0.191772 |
| XSP24Jan22P459.00 | PUT | 459.00 | $2.39 | $3.31 / 255 | $3.42 / 255 | 0 | 354 | 17.674135% | -0.227514 | -0.115651 | 0.019662 | 0.332087 | -0.059728 |
| XSP24Jan22C458.00 | CALL | 458.00 | $23.71 | $14.36 / 10 | $16.48 / 10 | 0 | 1 | 18.376389% | 0.792136 | -0.110447 | 0.018664 | 0.315218 | 0.196409 |
| XSP24Jan22P458.00 | PUT | 458.00 | | $3.13 / 272 | $3.24 / 272 | 0 | 0 | 17.953910% | -0.207864 | -0.109782 | 0.018664 | 0.315218 | -0.054542 |
| XSP24Jan22C457.00 | CALL | 457.00 | | $15.16 / 10 | $17.33 / 10 | 0 | 0 | 18.650963% | 0.810786 | -0.104397 | 0.017635 | 0.297837 | 0.200779 |
| XSP24Jan22P457.00 | PUT | 457.00 | $7.58 | $2.96 / 389 | $3.07 / 289 | 0 | 5 | 18.230660% | -0.189214 | -0.103733 | 0.017635 | 0.297837 | -0.049625 |
| XSP24Jan22C456.00 | CALL | 456.00 | | $15.97 / 10 | $18.20 / 10 | 0 | 0 | 18.937009% | 0.828405 | -0.098228 | 0.016585 | 0.280116 | 0.204873 |
| XSP24Jan22C455.00 | CALL | 455.00 | | $16.80 / 10 | $19.07 / 10 | 0 | 0 | 19.228019% | 0.844975 | -0.092000 | 0.015526 | 0.262228 | 0.208687 |
| XSP24Jan22C454.00 | CALL | 454.00 | | $17.60 / 45 | $20.02 / 45 | 0 | 0 | 19.566353% | 0.860485 | -0.085770 | 0.014467 | 0.244336 | 0.212219 |
| XSP24Jan22P454.00 | PUT | 454.00 | | $2.52 / 340 | $2.62 / 340 | 0 | 0 | 19.077085% | -0.139515 | -0.085111 | 0.014467 | 0.244336 | -0.036541 |
| XSP24Jan22C453.00 | CALL | 453.00 | $28.32 | $18.47 / 55 | $20.84 / 10 | 0 | 1 | 19.784282% | 0.874934 | -0.079591 | 0.013416 | 0.226594 | 0.215469 |
| XSP24Jan22P453.00 | PUT | 453.00 | $1.35 | $2.39 / 357 | $2.49 / 457 | 0 | 1 | 19.363445% | -0.125066 | -0.078934 | 0.013416 | 0.226594 | -0.032743 |
| XSP24Jan22C452.00 | CALL | 452.00 | | $19.34 / 45 | $21.73 / 10 | 0 | 0 | 20.089515% | 0.888333 | -0.073515 | 0.012383 | 0.209147 | 0.218440 |
| XSP24Jan22P452.00 | PUT | 452.00 | | $2.26 / 474 | $2.36 / 374 | 0 | 0 | 19.618653% | -0.111667 | -0.072859 | 0.012383 | 0.209147 | -0.029224 |
| XSP24Jan22C451.00 | CALL | 451.00 | | $20.22 / 45 | $22.64 / 10 | 0 | 0 | 20.420383% | 0.900698 | -0.067585 | 0.011375 | 0.192123 | 0.221138 |
| XSP24Jan22C450.00 | CALL | 450.00 | | $21.09 / 45 | $23.49 / 45 | 0 | 0 | 20.605641% | 0.912056 | -0.061844 | 0.010399 | 0.175640 | 0.223570 |
| XSP24Jan22C449.00 | CALL | 449.00 | | $21.99 / 45 | $24.45 / 45 | 0 | 0 | 21.018628% | 0.922437 | -0.056324 | 0.009461 | 0.159796 | 0.225744 |
| XSP24Jan22P449.00 | PUT | 449.00 | | $1.93 / 508 | $2.02 / 408 | 0 | 0 | 20.427958% | -0.077563 | -0.055672 | 0.009461 | 0.159796 | -0.020276 |
| XSP24Jan22C448.00 | CALL | 448.00 | | $22.89 / 45 | $25.35 / 45 | 0 | 0 | 21.303272% | 0.931880 | -0.051056 | 0.008566 | 0.144675 | 0.227671 |
| XSP24Jan22P448.00 | PUT | 448.00 | $1.08 | $1.83 / 625 | $1.92 / 425 | 0 | 1 | 20.690831% | -0.068120 | -0.050405 | 0.008566 | 0.144675 | -0.017801 |
| XSP24Jan22C447.00 | CALL | 447.00 | | $23.79 / 45 | $26.26 / 45 | 0 | 0 | 21.583148% | 0.940428 | -0.046063 | 0.007718 | 0.130344 | 0.229362 |
| XSP24Jan22P447.00 | PUT | 447.00 | | $1.74 / 642 | $1.83 / 442 | 0 | 0 | 20.973494% | -0.059572 | -0.045414 | 0.007718 | 0.130344 | -0.015562 |
| XSP24Jan22C446.00 | CALL | 446.00 | | $24.71 / 45 | $27.13 / 45 | 0 | 0 | 21.806262% | 0.948128 | -0.041363 | 0.006919 | 0.116856 | 0.230830 |
| XSP24Jan22P446.00 | PUT | 446.00 | | $1.66 / 459 | $1.74 / 459 | 0 | 0 | 21.253232% | -0.051872 | -0.040715 | 0.006919 | 0.116856 | -0.013547 |
| XSP24Jan22C445.00 | CALL | 445.00 | | $25.62 / 45 | $28.09 / 45 | 0 | 0 | 22.166664% | 0.955029 | -0.036968 | 0.006172 | 0.104244 | 0.232088 |
| XSP24Jan22P445.00 | PUT | 445.00 | $0.83 | $1.57 / 776 | $1.66 / 576 | 0 | 1 | 21.515028% | -0.044971 | -0.036322 | 0.006172 | 0.104244 | -0.011741 |
| XSP24Jan22C444.00 | CALL | 444.00 | | $26.54 / 45 | $29.01 / 45 | 0 | 0 | 22.452107% | 0.961185 | -0.032886 | 0.005479 | 0.092530 | 0.233150 |
| XSP24Jan22P444.00 | PUT | 444.00 | | $1.50 / 493 | $1.58 / 593 | 0 | 0 | 21.794862% | -0.038815 | -0.032241 | 0.005479 | 0.092530 | -0.010130 |
| XSP24Jan22C443.00 | CALL | 443.00 | | $27.45 / 45 | $29.88 / 45 | 0 | 0 | 22.581553% | 0.966648 | -0.029118 | 0.004839 | 0.081719 | 0.234031 |
| XSP24Jan22P443.00 | PUT | 443.00 | | $1.42 / 810 | $1.50 / 510 | 0 | 0 | 22.034778% | -0.033352 | -0.028475 | 0.004839 | 0.081719 | -0.008702 |
| XSP24Jan22C442.00 | CALL | 442.00 | | $28.39 / 45 | $30.87 / 45 | 0 | 0 | 23.024929% | 0.971471 | -0.025664 | 0.004252 | 0.071807 | 0.234743 |
| XSP24Jan22P442.00 | PUT | 442.00 | | $1.36 / 527 | $1.43 / 527 | 0 | 0 | 22.322605% | -0.028529 | -0.025022 | 0.004252 | 0.071807 | -0.007442 |
| XSP24Jan22C441.00 | CALL | 441.00 | | $29.32 / 45 | $31.81 / 45 | 0 | 0 | 23.320710% | 0.975709 | -0.022516 | 0.003717 | 0.062777 | 0.235302 |
| XSP24Jan22P441.00 | PUT | 441.00 | | $1.29 / 744 | $1.37 / 744 | 0 | 0 | 22.597198% | -0.024291 | -0.021875 | 0.003717 | 0.062777 | -0.006335 |
| XSP24Jan22C440.00 | CALL | 440.00 | | $30.25 / 45 | $32.74 / 45 | 0 | 0 | 23.573409% | 0.979412 | -0.019666 | 0.003233 | 0.054601 | 0.235722 |
| XSP24Jan22C439.00 | CALL | 439.00 | | $31.19 / 45 | $33.69 / 45 | 0 | 0 | 23.886678% | 0.982633 | -0.017101 | 0.002797 | 0.047245 | 0.236014 |
| XSP24Jan22P439.00 | PUT | 439.00 | $1.11 | $1.17 / 861 | $1.24 / 561 | 0 | 3 | 23.108051% | -0.017367 | -0.016464 | 0.002797 | 0.047245 | -0.004527 |
| XSP24Jan22C438.00 | CALL | 438.00 | | $32.14 / 45 | $34.63 / 45 | 0 | 0 | 24.182915% | 0.985419 | -0.014808 | 0.002408 | 0.040668 | 0.236194 |
| XSP24Jan22P438.00 | PUT | 438.00 | $0.50 | $1.12 / 578 | $1.19 / 678 | 0 | 16 | 23.404765% | -0.014581 | -0.014172 | 0.002408 | 0.040668 | -0.003800 |
| XSP24Jan22C437.00 | CALL | 437.00 | | $33.09 / 45 | $35.58 / 45 | 0 | 0 | 24.491017% | 0.987816 | -0.012770 | 0.002062 | 0.034824 | 0.236271 |
| XSP24Jan22P437.00 | PUT | 437.00 | $0.48 | $1.07 / 595 | $1.14 / 895 | 0 | 7 | 23.686593% | -0.012184 | -0.012136 | 0.002062 | 0.034824 | -0.003174 |
| XSP24Jan22C436.00 | CALL | 436.00 | | $34.04 / 45 | $36.54 / 45 | 0 | 0 | 24.813092% | 0.989869 | -0.010970 | 0.001756 | 0.029663 | 0.236258 |
| XSP24Jan22P436.00 | PUT | 436.00 | | $1.02 / 612 | $1.09 / 912 | 0 | 0 | 23.954455% | -0.010131 | -0.010337 | 0.001756 | 0.029663 | -0.002639 |
| XSP24Jan22C435.00 | CALL | 435.00 | | $34.99 / 45 | $37.49 / 45 | 0 | 0 | 25.094356% | 0.991616 | -0.009390 | 0.001488 | 0.025133 | 0.236166 |
| XSP24Jan22P435.00 | PUT | 435.00 | $1.64 | $0.97 / 912 | $1.04 / 712 | 0 | 5 | 24.203907% | -0.008384 | -0.008759 | 0.001488 | 0.025133 | -0.002183 |
| XSP24Jan22C434.00 | CALL | 434.00 | | $35.95 / 45 | $38.45 / 45 | 0 | 0 | 25.421028% | 0.993097 | -0.008012 | 0.001254 | 0.021181 | 0.236004 |
| XSP24Jan22P434.00 | PUT | 434.00 | $0.54 | $0.93 / 729 | $1.00 / 1,129 | 0 | 1 | 24.499502% | -0.006903 | -0.007382 | 0.001254 | 0.021181 | -0.001797 |
| XSP24Jan22C433.00 | CALL | 433.00 | | $36.90 / 45 | $39.41 / 45 | 0 | 0 | 25.703745% | 0.994344 | -0.006816 | 0.001051 | 0.017755 | 0.235781 |
| XSP24Jan22P433.00 | PUT | 433.00 | $0.53 | $0.89 / 646 | $0.95 / 646 | 0 | 4 | 24.749761% | -0.005656 | -0.006188 | 0.001051 | 0.017755 | -0.001472 |
| XSP24Jan22C432.00 | CALL | 432.00 | | $37.87 / 45 | $40.37 / 45 | 0 | 0 | 26.035322% | 0.995389 | -0.005786 | 0.000876 | 0.014803 | 0.235505 |
| XSP24Jan22P432.00 | PUT | 432.00 | $0.51 | $0.85 / 846 | $0.91 / 646 | 0 | 7 | 25.017724% | -0.004611 | -0.005159 | 0.000876 | 0.014803 | -0.001200 |
| XSP24Jan22C431.00 | CALL | 431.00 | | $38.83 / 45 | $41.33 / 45 | 0 | 0 | 26.324759% | 0.996260 | -0.004904 | 0.000727 | 0.012274 | 0.235184 |
| XSP24Jan22P431.00 | PUT | 431.00 | $3.25 | $0.81 / 1,163 | $0.88 / 1,263 | 0 | 2 | 25.303868% | -0.003740 | -0.004278 | 0.000727 | 0.012274 | -0.000973 |
| XSP24Jan22C430.00 | CALL | 430.00 | | $39.79 / 45 | $42.30 / 45 | 0 | 0 | 26.634838% | 0.996982 | -0.004152 | 0.000599 | 0.010122 | 0.234825 |
| XSP24Jan22P430.00 | PUT | 430.00 | $0.57 | $0.78 / 763 | $0.84 / 863 | 0 | 10 | 25.582093% | -0.003018 | -0.003528 | 0.000599 | 0.010122 | -0.000785 |
| XSP24Jan22C429.00 | CALL | 429.00 | | $40.76 / 45 | $43.27 / 45 | 0 | 0 | 26.968122% | 0.997577 | -0.003516 | 0.000491 | 0.008301 | 0.234432 |
| XSP24Jan22P429.00 | PUT | 429.00 | $0.90 | $0.74 / 1,326 | $0.81 / 1,180 | 0 | 4 | 25.847472% | -0.002423 | -0.002893 | 0.000491 | 0.008301 | -0.000630 |
| XSP24Jan22C428.00 | CALL | 428.00 | | $41.73 / 45 | $44.24 / 45 | 0 | 0 | 27.290032% | 0.998065 | -0.002981 | 0.000401 | 0.006770 | 0.234011 |
| XSP24Jan22P428.00 | PUT | 428.00 | $0.85 | $0.71 / 1,359 | $0.77 / 697 | 0 | 51 | 26.093625% | -0.001935 | -0.002359 | 0.000401 | 0.006770 | -0.000503 |
| XSP24Jan22C427.00 | CALL | 427.00 | | $42.70 / 45 | $45.21 / 45 | 0 | 0 | 27.606604% | 0.998463 | -0.002534 | 0.000325 | 0.005490 | 0.233566 |
| XSP24Jan22P427.00 | PUT | 427.00 | | $0.68 / 1,359 | $0.74 / 697 | 0 | 0 | 26.369126% | -0.001537 | -0.001914 | 0.000325 | 0.005490 | -0.000400 |
| XSP24Jan22C426.00 | CALL | 426.00 | | $43.68 / 45 | $46.18 / 45 | 0 | 0 | 27.949384% | 0.998785 | -0.002162 | 0.000262 | 0.004427 | 0.233102 |
| XSP24Jan22P426.00 | PUT | 426.00 | $0.61 | $0.66 / 814 | $0.72 / 1,314 | 0 | 2 | 26.714842% | -0.001215 | -0.001543 | 0.000262 | 0.004427 | -0.000316 |
| XSP24Jan22C425.00 | CALL | 425.00 | | $44.65 / 45 | $47.16 / 45 | 0 | 0 | 28.281043% | 0.999045 | -0.001854 | 0.000210 | 0.003550 | 0.232622 |
| XSP24Jan22P425.00 | PUT | 425.00 | | $0.63 / 1,314 | $0.69 / 1,014 | 0 | 0 | 26.967686% | -0.000955 | -0.001237 | 0.000210 | 0.003550 | -0.000248 |
| XSP24Jan22C424.00 | CALL | 424.00 | | $45.63 / 45 | $48.13 / 45 | 0 | 0 | 28.608057% | 0.999254 | -0.001602 | 0.000168 | 0.002830 | 0.232128 |
| XSP24Jan22P424.00 | PUT | 424.00 | | $0.61 / 814 | $0.66 / 714 | 0 | 0 | 27.252080% | -0.000746 | -0.000987 | 0.000168 | 0.002830 | -0.000194 |
| XSP24Jan22C423.00 | CALL | 423.00 | | $46.61 / 45 | $49.11 / 45 | 0 | 0 | 28.966419% | 0.999420 | -0.001396 | 0.000133 | 0.002244 | 0.231623 |
| XSP24Jan22P423.00 | PUT | 423.00 | | $0.58 / 1,425 | $0.64 / 931 | 0 | 0 | 27.525879% | -0.000580 | -0.000782 | 0.000133 | 0.002244 | -0.000151 |
| XSP24Jan22C422.00 | CALL | 422.00 | | $47.59 / 45 | $50.09 / 45 | 0 | 0 | 29.317828% | 0.999551 | -0.001229 | 0.000105 | 0.001768 | 0.231110 |
| XSP24Jan22P422.00 | PUT | 422.00 | | $0.56 / 1,425 | $0.62 / 1,231 | 0 | 0 | 27.836807% | -0.000449 | -0.000616 | 0.000105 | 0.001768 | -0.000117 |
| XSP24Jan22C420.00 | CALL | 420.00 | | $49.55 / 45 | $52.05 / 45 | 0 | 0 | 30.003169% | 0.999736 | -0.000986 | 0.000064 | 0.001079 | 0.230062 |
| XSP24Jan22P420.00 | PUT | 420.00 | $0.37 | $0.52 / 1,458 | $0.58 / 1,248 | 0 | 2 | 28.429154% | -0.000264 | -0.000376 | 0.000064 | 0.001079 | -0.000068 |
| XSP24Jan22C415.00 | CALL | 415.00 | | $54.47 / 45 | $56.96 / 45 | 0 | 0 | 31.733409% | 0.999937 | -0.000701 | 0.000017 | 0.000283 | 0.227374 |
| XSP24Jan22P415.00 | PUT | 415.00 | $0.45 | $0.44 / 1,382 | $0.49 / 982 | 0 | 2 | 29.924320% | -0.000063 | -0.000099 | 0.000017 | 0.000283 | -0.000016 |
| XSP24Jan22C410.00 | CALL | 410.00 | | $59.41 / 45 | $61.89 / 45 | 0 | 0 | 33.535497% | 0.999987 | -0.000618 | 0.000004 | 0.000064 | 0.224648 |
| XSP24Jan22P410.00 | PUT | 410.00 | $1.51 | $0.38 / 799 | $0.42 / 799 | 0 | 1 | 31.469823% | -0.000013 | -0.000022 | 0.000004 | 0.000064 | -0.000003 |
| XSP24Jan22C405.00 | CALL | 405.00 | | $64.36 / 45 | $66.79 / 45 | 0 | 0 | 35.090448% | 0.999998 | -0.000592 | 0.000001 | 0.000012 | 0.221911 |
| XSP24Jan22P405.00 | PUT | 405.00 | $0.35 | $0.32 / 1,716 | $0.37 / 1,216 | 0 | 0 | 33.000927% | -0.000002 | -0.000004 | 0.000001 | 0.000012 | -0.000001 |
| XSP24Jan22C400.00 | CALL | 400.00 | | $69.32 / 45 | $71.74 / 45 | 0 | 0 | 36.903957% | 1.000000 | -0.000581 | 0.000001 | 0.000002 | 0.219172 |
| XSP24Jan22P400.00 | PUT | 400.00 | $0.27 | $0.28 / 1,333 | $0.33 / 1,624 | 0 | 5 | 34.629604% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |