XSP.IN Option Chain
End of day data from January 7, 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 |
| XSP24Jan22C540.00 | CALL | 540.00 | | | $0.02 / 1,657 | 0 | 0 | 23.152021% | 0.000003 | -0.000006 | 0.000001 | 0.000015 | 0.000001 |
| XSP24Jan22P540.00 | PUT | 540.00 | | $70.91 / 32 | $73.30 / 32 | 0 | 0 | 19.983960% | -0.999997 | 0.001325 | 0.000001 | 0.000015 | -0.266289 |
| XSP24Jan22C535.00 | CALL | 535.00 | | | $0.02 / 1,657 | 0 | 0 | 21.804721% | 0.000012 | -0.000022 | 0.000004 | 0.000055 | 0.000003 |
| XSP24Jan22P535.00 | PUT | 535.00 | | $65.91 / 32 | $68.30 / 32 | 0 | 0 | 27.024432% | -0.999988 | 0.001297 | 0.000004 | 0.000055 | -0.263821 |
| XSP24Jan22C530.00 | CALL | 530.00 | | | $0.02 / 1,550 | 0 | 0 | 20.434704% | 0.000042 | -0.000073 | 0.000012 | 0.000183 | 0.000010 |
| XSP24Jan22P530.00 | PUT | 530.00 | | $60.91 / 32 | $63.30 / 32 | 0 | 0 | 25.376186% | -0.999958 | 0.001234 | 0.000012 | 0.000183 | -0.261349 |
| XSP24Jan22C525.00 | CALL | 525.00 | | | $0.02 / 1,050 | 0 | 0 | 19.042668% | 0.000141 | -0.000225 | 0.000037 | 0.000567 | 0.000032 |
| XSP24Jan22P525.00 | PUT | 525.00 | | $55.91 / 32 | $58.30 / 32 | 0 | 0 | 19.733662% | -0.999859 | 0.001069 | 0.000037 | 0.000567 | -0.258860 |
| XSP24Jan22C520.00 | CALL | 520.00 | $0.04 | | $0.03 / 1,657 | 0 | 0 | 18.387964% | 0.000435 | -0.000644 | 0.000106 | 0.001624 | 0.000100 |
| XSP24Jan22P520.00 | PUT | 520.00 | | $50.91 / 32 | $53.31 / 32 | 0 | 0 | 17.270424% | -0.999565 | 0.000638 | 0.000106 | 0.001624 | -0.256327 |
| XSP24Jan22C515.00 | CALL | 515.00 | | | $0.03 / 1,657 | 0 | 0 | 16.897728% | 0.001246 | -0.001697 | 0.000278 | 0.004279 | 0.000285 |
| XSP24Jan22P515.00 | PUT | 515.00 | | $45.92 / 32 | $48.31 / 32 | 0 | 0 | 15.816081% | -0.998754 | -0.000427 | 0.000278 | 0.004279 | -0.253676 |
| XSP24Jan22C510.00 | CALL | 510.00 | | | $0.03 / 1,250 | 0 | 0 | 15.374685% | 0.003302 | -0.004108 | 0.000673 | 0.010359 | 0.000754 |
| XSP24Jan22P510.00 | PUT | 510.00 | | $40.92 / 32 | $43.32 / 32 | 0 | 0 | 15.519824% | -0.996698 | -0.002851 | 0.000673 | 0.010359 | -0.250741 |
| XSP24Jan22C505.00 | CALL | 505.00 | | | $0.04 / 1,782 | 0 | 0 | 14.291767% | 0.008083 | -0.009111 | 0.001493 | 0.022972 | 0.001845 |
| XSP24Jan22P505.00 | PUT | 505.00 | | $35.93 / 32 | $38.32 / 32 | 0 | 0 | 13.945709% | -0.991917 | -0.007866 | 0.001493 | 0.022972 | -0.247185 |
| XSP24Jan22C500.00 | CALL | 500.00 | | $0.01 / 1,657 | $0.05 / 1,782 | 0 | 0 | 12.230118% | 0.018262 | -0.018464 | 0.003025 | 0.046549 | 0.004164 |
| XSP24Jan22P500.00 | PUT | 500.00 | | $30.94 / 32 | $33.34 / 32 | 0 | 0 | 12.891271% | -0.981738 | -0.017231 | 0.003025 | 0.046549 | -0.242400 |
| XSP24Jan22C495.00 | CALL | 495.00 | $0.11 | $0.03 / 1,657 | $0.07 / 1,782 | 0 | 1 | 11.305974% | 0.038053 | -0.034093 | 0.005585 | 0.085938 | 0.008667 |
| XSP24Jan22P495.00 | PUT | 495.00 | | $25.96 / 32 | $28.35 / 32 | 0 | 0 | 9.736657% | -0.961947 | -0.032873 | 0.005585 | 0.085938 | -0.235432 |
| XSP24Jan22C493.00 | CALL | 493.00 | | $0.05 / 850 | $0.08 / 1,707 | 0 | 0 | 10.997115% | 0.049889 | -0.042424 | 0.006949 | 0.106929 | 0.011356 |
| XSP24Jan22P493.00 | PUT | 493.00 | | $23.98 / 32 | $26.37 / 32 | 0 | 0 | 11.042048% | -0.950111 | -0.041208 | 0.006949 | 0.106929 | -0.231756 |
| XSP24Jan22C492.00 | CALL | 492.00 | | $0.05 / 1,657 | $0.09 / 1,707 | 0 | 0 | 10.747457% | 0.056844 | -0.047049 | 0.007707 | 0.118583 | 0.012936 |
| XSP24Jan22P492.00 | PUT | 492.00 | | $22.99 / 32 | $25.38 / 32 | 0 | 0 | 9.954007% | -0.943156 | -0.045836 | 0.007707 | 0.118583 | -0.229684 |
| XSP24Jan22C491.00 | CALL | 491.00 | $0.69 | $0.06 / 1,624 | $0.10 / 1,624 | 0 | 0 | 10.586619% | 0.064558 | -0.051976 | 0.008513 | 0.130995 | 0.014687 |
| XSP24Jan22P491.00 | PUT | 491.00 | | $22.00 / 32 | $24.39 / 32 | 0 | 0 | 10.720845% | -0.935442 | -0.050765 | 0.008513 | 0.130995 | -0.227439 |
| XSP24Jan22C490.00 | CALL | 490.00 | $0.76 | $0.07 / 1,624 | $0.11 / 1,624 | 0 | 4 | 10.396726% | 0.073079 | -0.057193 | 0.009368 | 0.144137 | 0.016620 |
| XSP24Jan22P490.00 | PUT | 490.00 | | $21.01 / 32 | $23.40 / 32 | 0 | 0 | 10.604389% | -0.926921 | -0.055984 | 0.009368 | 0.144137 | -0.225013 |
| XSP24Jan22C489.00 | CALL | 489.00 | $1.89 | $0.09 / 1,216 | $0.13 / 1,591 | 0 | 1 | 10.337334% | 0.082456 | -0.062684 | 0.010267 | 0.157970 | 0.018747 |
| XSP24Jan22P489.00 | PUT | 489.00 | $11.10 | $20.03 / 32 | $22.41 / 32 | 0 | 6 | 9.634805% | -0.917544 | -0.061479 | 0.010267 | 0.157970 | -0.222393 |
| XSP24Jan22C488.00 | CALL | 488.00 | $1.49 | $0.10 / 1,558 | $0.14 / 799 | 0 | 1 | 10.088835% | 0.092732 | -0.068430 | 0.011207 | 0.172443 | 0.021077 |
| XSP24Jan22P488.00 | PUT | 488.00 | | $19.05 / 32 | $21.43 / 32 | 0 | 0 | 6.953006% | -0.907268 | -0.067227 | 0.011207 | 0.172443 | -0.219570 |
| XSP24Jan22P487.00 | PUT | 487.00 | | $18.01 / 32 | $20.52 / 32 | 0 | 0 | 7.938775% | -0.896049 | -0.073204 | 0.012185 | 0.187489 | -0.216536 |
| XSP24Jan22C486.00 | CALL | 486.00 | | $0.16 / 848 | $0.20 / 1,458 | 0 | 0 | 9.985026% | 0.116148 | -0.080575 | 0.013195 | 0.203027 | 0.026380 |
| XSP24Jan22P486.00 | PUT | 486.00 | | $17.03 / 32 | $19.55 / 32 | 0 | 0 | 6.727421% | -0.883852 | -0.079376 | 0.013195 | 0.203027 | -0.213280 |
| XSP24Jan22P485.00 | PUT | 485.00 | $22.75 | $16.06 / 32 | $18.60 / 32 | 0 | 1 | 7.741929% | -0.870644 | -0.085707 | 0.014230 | 0.218961 | -0.209798 |
| XSP24Jan22C484.00 | CALL | 484.00 | $0.74 | $0.25 / 680 | $0.29 / 780 | 0 | 6 | 9.904581% | 0.143601 | -0.093347 | 0.015285 | 0.235183 | 0.032591 |
| XSP24Jan22P484.00 | PUT | 484.00 | | $15.10 / 32 | $17.66 / 32 | 0 | 0 | 8.203313% | -0.856399 | -0.092153 | 0.015285 | 0.235183 | -0.206084 |
| XSP24Jan22P483.00 | PUT | 483.00 | | $14.16 / 32 | $16.73 / 32 | 0 | 0 | 8.534453% | -0.841099 | -0.098666 | 0.016350 | 0.251571 | -0.202132 |
| XSP24Jan22C482.00 | CALL | 482.00 | $1.61 | $0.40 / 895 | $0.45 / 595 | 0 | 1 | 9.986530% | 0.175267 | -0.106381 | 0.017417 | 0.267990 | 0.039745 |
| XSP24Jan22P482.00 | PUT | 482.00 | | $13.24 / 32 | $15.82 / 32 | 0 | 0 | 8.821937% | -0.824733 | -0.105192 | 0.017417 | 0.267990 | -0.197943 |
| XSP24Jan22C481.00 | CALL | 481.00 | | $0.51 / 827 | $0.57 / 827 | 0 | 0 | 10.097053% | 0.192700 | -0.112861 | 0.018476 | 0.284294 | 0.043679 |
| XSP24Jan22P481.00 | PUT | 481.00 | | $12.33 / 32 | $14.91 / 32 | 0 | 0 | 8.963964% | -0.807300 | -0.111675 | 0.018476 | 0.284294 | -0.193516 |
| XSP24Jan22P480.00 | PUT | 480.00 | | $11.47 / 32 | $14.05 / 32 | 0 | 0 | 9.256393% | -0.788806 | -0.118051 | 0.019519 | 0.300329 | -0.188852 |
| XSP24Jan22C479.00 | CALL | 479.00 | $1.97 | $0.82 / 725 | $0.89 / 425 | 0 | 12 | 10.392206% | 0.230729 | -0.125440 | 0.020533 | 0.315934 | 0.052251 |
| XSP24Jan22P479.00 | PUT | 479.00 | $8.64 | $10.64 / 32 | $13.21 / 32 | 0 | 30 | 9.500740% | -0.769271 | -0.124259 | 0.020533 | 0.315934 | -0.183958 |
| XSP24Jan22C478.00 | CALL | 478.00 | | $1.03 / 574 | $1.11 / 574 | 0 | 0 | 10.599045% | 0.251279 | -0.131410 | 0.021508 | 0.330943 | 0.056877 |
| XSP24Jan22P478.00 | PUT | 478.00 | $8.30 | $9.86 / 32 | $12.42 / 32 | 0 | 20 | 9.807363% | -0.748721 | -0.130231 | 0.021508 | 0.330943 | -0.178839 |
| XSP24Jan22C477.00 | CALL | 477.00 | $3.66 | $1.28 / 540 | $1.36 / 340 | 0 | 17 | 10.814218% | 0.272804 | -0.137078 | 0.022434 | 0.345188 | 0.061717 |
| XSP24Jan22P477.00 | PUT | 477.00 | $4.75 | $9.12 / 32 | $11.66 / 32 | 0 | 0 | 10.097565% | -0.727196 | -0.135902 | 0.022434 | 0.345188 | -0.173505 |
| XSP24Jan22C476.00 | CALL | 476.00 | $5.95 | $1.58 / 289 | $1.66 / 389 | 0 | 3 | 11.073406% | 0.295253 | -0.142379 | 0.023299 | 0.358502 | 0.066760 |
| XSP24Jan22P476.00 | PUT | 476.00 | | $8.49 / 32 | $11.00 / 32 | 0 | 0 | 10.592938% | -0.704747 | -0.141205 | 0.023299 | 0.358502 | -0.167969 |
| XSP24Jan22C475.00 | CALL | 475.00 | $3.54 | $1.91 / 355 | $2.00 / 255 | 0 | 20 | 11.327899% | 0.318568 | -0.147247 | 0.024093 | 0.370723 | 0.071992 |
| XSP24Jan22P475.00 | PUT | 475.00 | | $7.81 / 32 | $10.29 / 32 | 0 | 0 | 10.790724% | -0.681432 | -0.146076 | 0.024093 | 0.370723 | -0.162244 |
| XSP24Jan22C474.00 | CALL | 474.00 | $4.15 | $2.30 / 221 | $2.38 / 221 | 0 | 7 | 11.617596% | 0.342674 | -0.151622 | 0.024807 | 0.381697 | 0.077395 |
| XSP24Jan22P474.00 | PUT | 474.00 | $16.50 | $7.21 / 32 | $9.65 / 32 | 0 | 20 | 11.095643% | -0.657326 | -0.150453 | 0.024807 | 0.381697 | -0.156348 |
| XSP24Jan22C473.00 | CALL | 473.00 | | $2.72 / 187 | $2.81 / 187 | 0 | 0 | 11.914328% | 0.367493 | -0.155446 | 0.025429 | 0.391278 | 0.082950 |
| XSP24Jan22P473.00 | PUT | 473.00 | $7.67 | $6.63 / 32 | $9.04 / 32 | 0 | 42 | 11.363038% | -0.632507 | -0.154280 | 0.025429 | 0.391278 | -0.150300 |
| XSP24Jan22C472.00 | CALL | 472.00 | | $3.19 / 170 | $3.28 / 170 | 0 | 0 | 12.230574% | 0.392931 | -0.158667 | 0.025953 | 0.399336 | 0.088635 |
| XSP24Jan22P472.00 | PUT | 472.00 | | $6.12 / 32 | $8.50 / 32 | 0 | 0 | 11.710269% | -0.607069 | -0.157503 | 0.025953 | 0.399336 | -0.144121 |
| XSP24Jan22C471.00 | CALL | 471.00 | | $3.70 / 153 | $3.79 / 153 | 0 | 0 | 12.558159% | 0.418891 | -0.161240 | 0.026370 | 0.405757 | 0.094429 |
| XSP24Jan22P471.00 | PUT | 471.00 | $3.72 | $6.78 / 119 | $6.89 / 119 | 0 | 2 | 12.088256% | -0.581109 | -0.160079 | 0.026370 | 0.405757 | -0.137835 |
| XSP24Jan22C470.00 | CALL | 470.00 | $9.50 | $4.24 / 153 | $4.34 / 153 | 0 | 6 | 12.886817% | 0.445266 | -0.163127 | 0.026675 | 0.410444 | 0.100305 |
| XSP24Jan22C469.00 | CALL | 469.00 | $6.65 | $4.82 / 136 | $4.92 / 136 | 0 | 0 | 13.222067% | 0.471942 | -0.164298 | 0.026862 | 0.413325 | 0.106238 |
| XSP24Jan22P469.00 | PUT | 469.00 | $2.50 | $5.91 / 136 | $6.01 / 136 | 0 | 6 | 12.764028% | -0.528058 | -0.163141 | 0.026862 | 0.413325 | -0.125040 |
| XSP24Jan22P468.00 | PUT | 468.00 | $6.04 | $5.51 / 136 | $5.62 / 136 | 0 | 84 | 13.087522% | -0.501199 | -0.163579 | 0.026929 | 0.414348 | -0.118584 |
| XSP24Jan22C467.00 | CALL | 467.00 | | $6.06 / 136 | $6.16 / 136 | 0 | 0 | 13.870124% | 0.525724 | -0.164422 | 0.026873 | 0.413488 | 0.118163 |
| XSP24Jan22P467.00 | PUT | 467.00 | | $5.15 / 136 | $5.25 / 136 | 0 | 0 | 13.412333% | -0.474276 | -0.163271 | 0.026873 | 0.413488 | -0.112128 |
| XSP24Jan22C466.00 | CALL | 466.00 | | $6.72 / 136 | $6.82 / 136 | 0 | 0 | 14.192358% | 0.552586 | -0.163365 | 0.026694 | 0.410745 | 0.124099 |
| XSP24Jan22P466.00 | PUT | 466.00 | $3.65 | $4.81 / 153 | $4.91 / 153 | 0 | 1 | 13.731340% | -0.447414 | -0.162216 | 0.026694 | 0.410745 | -0.105699 |
| XSP24Jan22C465.00 | CALL | 465.00 | $13.18 | $7.40 / 119 | $7.50 / 119 | 0 | 6 | 14.503107% | 0.579267 | -0.161571 | 0.026395 | 0.406144 | 0.129980 |
| XSP24Jan22P465.00 | PUT | 465.00 | $2.76 | $4.49 / 153 | $4.59 / 153 | 0 | 25 | 14.036719% | -0.420733 | -0.160425 | 0.026395 | 0.406144 | -0.099325 |
| XSP24Jan22C464.00 | CALL | 464.00 | | $6.97 / 32 | $9.28 / 32 | 0 | 0 | 14.745385% | 0.605644 | -0.159061 | 0.025979 | 0.399736 | 0.135778 |
| XSP24Jan22P464.00 | PUT | 464.00 | | $4.20 / 170 | $4.30 / 170 | 0 | 0 | 14.358190% | -0.394356 | -0.157917 | 0.025979 | 0.399736 | -0.093034 |
| XSP24Jan22C463.00 | CALL | 463.00 | | $7.69 / 32 | $10.02 / 32 | 0 | 0 | 15.067476% | 0.631601 | -0.155864 | 0.025450 | 0.391596 | 0.141465 |
| XSP24Jan22P463.00 | PUT | 463.00 | $3.02 | $3.92 / 170 | $4.02 / 170 | 0 | 42 | 14.649138% | -0.368399 | -0.154723 | 0.025450 | 0.391596 | -0.086853 |
| XSP24Jan22C462.00 | CALL | 462.00 | | $8.42 / 32 | $10.77 / 32 | 0 | 0 | 15.365008% | 0.657024 | -0.152020 | 0.024815 | 0.381824 | 0.147017 |
| XSP24Jan22P462.00 | PUT | 462.00 | | $3.67 / 187 | $3.76 / 187 | 0 | 0 | 14.950395% | -0.342976 | -0.150881 | 0.024815 | 0.381824 | -0.080808 |
| XSP24Jan22C461.00 | CALL | 461.00 | | $9.15 / 32 | $11.52 / 32 | 0 | 0 | 15.613995% | 0.681809 | -0.147576 | 0.024081 | 0.370539 | 0.152409 |
| XSP24Jan22P461.00 | PUT | 461.00 | $1.60 | $3.43 / 204 | $3.52 / 204 | 0 | 1 | 15.244194% | -0.318191 | -0.146439 | 0.024081 | 0.370539 | -0.074923 |
| XSP24Jan22C460.00 | CALL | 460.00 | | $9.94 / 32 | $12.32 / 32 | 0 | 0 | 15.964214% | 0.705856 | -0.142586 | 0.023259 | 0.357880 | 0.157619 |
| XSP24Jan22P460.00 | PUT | 460.00 | $1.74 | $3.20 / 221 | $3.29 / 221 | 0 | 21 | 15.515453% | -0.294144 | -0.141452 | 0.023259 | 0.357880 | -0.069220 |
| XSP24Jan22C459.00 | CALL | 459.00 | | $10.75 / 32 | $13.14 / 32 | 0 | 0 | 16.326690% | 0.729077 | -0.137113 | 0.022357 | 0.344002 | 0.162626 |
| XSP24Jan22P459.00 | PUT | 459.00 | $2.39 | $2.94 / 464 | $3.12 / 464 | 0 | 354 | 15.780894% | -0.270923 | -0.135981 | 0.022357 | 0.344002 | -0.063720 |
| XSP24Jan22C458.00 | CALL | 458.00 | $23.71 | $11.52 / 32 | $13.93 / 32 | 0 | 1 | 16.551965% | 0.751393 | -0.131221 | 0.021386 | 0.329071 | 0.167413 |
| XSP24Jan22P458.00 | PUT | 458.00 | | $2.80 / 255 | $2.88 / 255 | 0 | 0 | 16.075849% | -0.248607 | -0.130091 | 0.021386 | 0.329071 | -0.058440 |
| XSP24Jan22C457.00 | CALL | 457.00 | | $12.34 / 32 | $14.76 / 32 | 0 | 0 | 16.862933% | 0.772735 | -0.124980 | 0.020359 | 0.313264 | 0.171965 |
| XSP24Jan22P457.00 | PUT | 457.00 | $7.58 | $2.61 / 272 | $2.69 / 272 | 0 | 5 | 16.327755% | -0.227265 | -0.123854 | 0.020359 | 0.313264 | -0.053395 |
| XSP24Jan22C456.00 | CALL | 456.00 | | $13.16 / 32 | $15.59 / 32 | 0 | 0 | 17.136145% | 0.793047 | -0.118464 | 0.019287 | 0.296763 | 0.176269 |
| XSP24Jan22P456.00 | PUT | 456.00 | $1.92 | $2.44 / 289 | $2.52 / 289 | 0 | 1 | 16.601917% | -0.206953 | -0.117340 | 0.019287 | 0.296763 | -0.048598 |
| XSP24Jan22C455.00 | CALL | 455.00 | | $13.99 / 32 | $16.44 / 32 | 0 | 0 | 17.420501% | 0.812285 | -0.111744 | 0.018181 | 0.279752 | 0.180314 |
| XSP24Jan22P455.00 | PUT | 455.00 | $1.07 | $2.28 / 323 | $2.36 / 423 | 0 | 21 | 16.864347% | -0.187715 | -0.110622 | 0.018181 | 0.279752 | -0.044059 |
| XSP24Jan22C454.00 | CALL | 454.00 | | $14.84 / 32 | $17.29 / 32 | 0 | 0 | 17.699908% | 0.830416 | -0.104894 | 0.017054 | 0.262414 | 0.184095 |
| XSP24Jan22P454.00 | PUT | 454.00 | | $2.13 / 340 | $2.21 / 540 | 0 | 0 | 17.123162% | -0.169584 | -0.103774 | 0.017054 | 0.262414 | -0.039785 |
| XSP24Jan22C453.00 | CALL | 453.00 | $28.32 | $15.69 / 32 | $18.15 / 32 | 0 | 1 | 17.959972% | 0.847418 | -0.097983 | 0.015918 | 0.244928 | 0.187607 |
| XSP24Jan22P453.00 | PUT | 453.00 | $1.35 | $1.99 / 357 | $2.06 / 357 | 0 | 1 | 17.363382% | -0.152582 | -0.096866 | 0.015918 | 0.244928 | -0.035781 |
| XSP24Jan22C452.00 | CALL | 452.00 | | $16.54 / 32 | $19.01 / 32 | 0 | 0 | 18.188010% | 0.863284 | -0.091079 | 0.014783 | 0.227463 | 0.190848 |
| XSP24Jan22P452.00 | PUT | 452.00 | | $1.86 / 374 | $1.93 / 474 | 0 | 0 | 17.619210% | -0.136716 | -0.089965 | 0.014783 | 0.227463 | -0.032046 |
| XSP24Jan22C451.00 | CALL | 451.00 | | $17.43 / 32 | $19.91 / 32 | 0 | 0 | 18.523181% | 0.878014 | -0.084246 | 0.013660 | 0.210180 | 0.193819 |
| XSP24Jan22P451.00 | PUT | 451.00 | $1.45 | $1.73 / 491 | $1.81 / 691 | 0 | 51 | 17.860108% | -0.121986 | -0.083134 | 0.013660 | 0.210180 | -0.028582 |
| XSP24Jan22C450.00 | CALL | 450.00 | | $18.31 / 32 | $20.79 / 32 | 0 | 0 | 18.776536% | 0.891620 | -0.077542 | 0.012558 | 0.193226 | 0.196524 |
| XSP24Jan22C449.00 | CALL | 449.00 | | $19.20 / 32 | $21.69 / 32 | 0 | 0 | 19.056164% | 0.904126 | -0.071020 | 0.011486 | 0.176734 | 0.198969 |
| XSP24Jan22P449.00 | PUT | 449.00 | | $1.51 / 525 | $1.58 / 525 | 0 | 0 | 18.333611% | -0.095874 | -0.069913 | 0.011486 | 0.176734 | -0.022446 |
| XSP24Jan22C448.00 | CALL | 448.00 | | $20.11 / 32 | $22.60 / 32 | 0 | 0 | 19.365660% | 0.915561 | -0.064725 | 0.010452 | 0.160819 | 0.201160 |
| XSP24Jan22C447.00 | CALL | 447.00 | | $20.95 / 32 | $23.46 / 32 | 0 | 0 | 19.399000% | 0.925962 | -0.058697 | 0.009461 | 0.145580 | 0.203107 |
| XSP24Jan22P447.00 | PUT | 447.00 | | $1.32 / 476 | $1.38 / 476 | 0 | 0 | 18.806897% | -0.074038 | -0.057595 | 0.009461 | 0.145580 | -0.017321 |
| XSP24Jan22C446.00 | CALL | 446.00 | | $21.92 / 32 | $24.42 / 32 | 0 | 0 | 19.892771% | 0.935375 | -0.052968 | 0.008520 | 0.131100 | 0.204821 |
| XSP24Jan22P446.00 | PUT | 446.00 | | $1.23 / 793 | $1.30 / 961 | 0 | 0 | 19.055831% | -0.064625 | -0.051869 | 0.008520 | 0.131100 | -0.015114 |
| XSP24Jan22C445.00 | CALL | 445.00 | | $22.81 / 32 | $25.32 / 32 | 0 | 0 | 20.057573% | 0.943849 | -0.047564 | 0.007633 | 0.117442 | 0.206315 |
| XSP24Jan22C444.00 | CALL | 444.00 | | $23.78 / 32 | $26.29 / 32 | 0 | 0 | 20.545936% | 0.951438 | -0.042503 | 0.006801 | 0.104652 | 0.207599 |
| XSP24Jan22P444.00 | PUT | 444.00 | | $1.08 / 527 | $1.14 / 827 | 0 | 0 | 19.536810% | -0.048562 | -0.041408 | 0.006801 | 0.104652 | -0.011350 |
| XSP24Jan22C443.00 | CALL | 443.00 | | $24.70 / 32 | $27.22 / 32 | 0 | 0 | 20.804008% | 0.958197 | -0.037797 | 0.006029 | 0.092760 | 0.208689 |
| XSP24Jan22P443.00 | PUT | 443.00 | | $1.01 / 644 | $1.07 / 944 | 0 | 0 | 19.777917% | -0.041803 | -0.036704 | 0.006029 | 0.092760 | -0.009767 |
| XSP24Jan22C442.00 | CALL | 442.00 | | $25.63 / 32 | $28.15 / 32 | 0 | 0 | 21.061040% | 0.964187 | -0.033451 | 0.005315 | 0.081780 | 0.209598 |
| XSP24Jan22P442.00 | PUT | 442.00 | | $0.95 / 561 | $1.00 / 661 | 0 | 0 | 20.015561% | -0.035813 | -0.032361 | 0.005315 | 0.081780 | -0.008365 |
| XSP24Jan22C441.00 | CALL | 441.00 | | $26.57 / 32 | $29.09 / 32 | 0 | 0 | 21.351975% | 0.969465 | -0.029465 | 0.004661 | 0.071712 | 0.210339 |
| XSP24Jan22P441.00 | PUT | 441.00 | | $0.89 / 578 | $0.94 / 678 | 0 | 0 | 20.259342% | -0.030535 | -0.028378 | 0.004661 | 0.071712 | -0.007130 |
| XSP24Jan22C440.00 | CALL | 440.00 | | $27.51 / 32 | $30.02 / 32 | 0 | 0 | 21.590803% | 0.974092 | -0.025835 | 0.004065 | 0.062543 | 0.210928 |
| XSP24Jan22P440.00 | PUT | 440.00 | $0.50 | $0.83 / 895 | $0.89 / 1,160 | 0 | 7 | 20.506516% | -0.025908 | -0.024751 | 0.004065 | 0.062543 | -0.006048 |
| XSP24Jan22C439.00 | CALL | 439.00 | | $28.46 / 32 | $30.98 / 32 | 0 | 0 | 21.923647% | 0.978126 | -0.022551 | 0.003526 | 0.054250 | 0.211378 |
| XSP24Jan22P439.00 | PUT | 439.00 | $1.31 | $0.78 / 812 | $0.83 / 612 | 0 | 2 | 20.730213% | -0.021874 | -0.021469 | 0.003526 | 0.054250 | -0.005105 |
| XSP24Jan22C438.00 | CALL | 438.00 | | $29.41 / 32 | $31.92 / 32 | 0 | 0 | 22.179574% | 0.981623 | -0.019600 | 0.003041 | 0.046797 | 0.211703 |
| XSP24Jan22P438.00 | PUT | 438.00 | $0.50 | $0.73 / 1,226 | $0.78 / 629 | 0 | 16 | 20.962397% | -0.018377 | -0.018520 | 0.003041 | 0.046797 | -0.004288 |
| XSP24Jan22C437.00 | CALL | 437.00 | | $30.37 / 32 | $32.89 / 32 | 0 | 0 | 22.539397% | 0.984639 | -0.016966 | 0.002609 | 0.040146 | 0.211914 |
| XSP24Jan22P437.00 | PUT | 437.00 | $0.48 | $0.69 / 746 | $0.74 / 1,046 | 0 | 7 | 21.242234% | -0.015361 | -0.015889 | 0.002609 | 0.040146 | -0.003583 |
| XSP24Jan22C436.00 | CALL | 436.00 | | $31.31 / 32 | $33.83 / 32 | 0 | 0 | 22.723218% | 0.987225 | -0.014630 | 0.002226 | 0.034248 | 0.212025 |
| XSP24Jan22P436.00 | PUT | 436.00 | | $0.65 / 763 | $0.70 / 1,417 | 0 | 0 | 21.501199% | -0.012775 | -0.013555 | 0.002226 | 0.034248 | -0.002979 |
| XSP24Jan22C435.00 | CALL | 435.00 | | $32.27 / 32 | $34.79 / 32 | 0 | 0 | 23.017630% | 0.989430 | -0.012572 | 0.001888 | 0.029053 | 0.212046 |
| XSP24Jan22P435.00 | PUT | 435.00 | $1.64 | $0.61 / 1,080 | $0.66 / 1,405 | 0 | 5 | 21.741004% | -0.010570 | -0.011499 | 0.001888 | 0.029053 | -0.002465 |
| XSP24Jan22C434.00 | CALL | 434.00 | | $33.25 / 32 | $35.77 / 32 | 0 | 0 | 23.437347% | 0.991299 | -0.010770 | 0.001593 | 0.024508 | 0.211990 |
| XSP24Jan22P434.00 | PUT | 434.00 | $0.54 | $0.57 / 1,326 | $0.62 / 780 | 0 | 1 | 21.960194% | -0.008701 | -0.009700 | 0.001593 | 0.024508 | -0.002028 |
| XSP24Jan22C433.00 | CALL | 433.00 | | $34.20 / 32 | $36.72 / 32 | 0 | 0 | 23.629825% | 0.992876 | -0.009204 | 0.001336 | 0.020556 | 0.211864 |
| XSP24Jan22P433.00 | PUT | 433.00 | $0.53 | $0.54 / 1,359 | $0.59 / 1,422 | 0 | 4 | 22.239570% | -0.007124 | -0.008136 | 0.001336 | 0.020556 | -0.001660 |
| XSP24Jan22C432.00 | CALL | 432.00 | | $35.18 / 32 | $37.69 / 32 | 0 | 0 | 23.989181% | 0.994198 | -0.007851 | 0.001114 | 0.017143 | 0.211680 |
| XSP24Jan22P432.00 | PUT | 432.00 | $0.51 | $0.51 / 1,392 | $0.56 / 1,439 | 0 | 7 | 22.506244% | -0.005802 | -0.006785 | 0.001114 | 0.017143 | -0.001352 |
| XSP24Jan22C431.00 | CALL | 431.00 | | $36.16 / 32 | $38.66 / 32 | 0 | 0 | 24.340874% | 0.995299 | -0.006689 | 0.000924 | 0.014214 | 0.211443 |
| XSP24Jan22P431.00 | PUT | 431.00 | $3.25 | $0.49 / 714 | $0.53 / 1,139 | 0 | 2 | 22.800241% | -0.004701 | -0.005626 | 0.000924 | 0.014214 | -0.001095 |
| XSP24Jan22C430.00 | CALL | 430.00 | | $37.11 / 32 | $39.63 / 32 | 0 | 0 | 24.558152% | 0.996212 | -0.005699 | 0.000762 | 0.011718 | 0.211163 |
| XSP24Jan22P430.00 | PUT | 430.00 | $0.57 | $0.46 / 1,331 | $0.51 / 1,550 | 0 | 10 | 23.080688% | -0.003788 | -0.004638 | 0.000762 | 0.011718 | -0.000882 |
| XSP24Jan22C429.00 | CALL | 429.00 | | $38.11 / 32 | $40.61 / 32 | 0 | 0 | 25.010897% | 0.996965 | -0.004859 | 0.000624 | 0.009603 | 0.210845 |
| XSP24Jan22P429.00 | PUT | 429.00 | $0.90 | $0.44 / 731 | $0.48 / 1,231 | 0 | 4 | 23.344490% | -0.003035 | -0.003801 | 0.000624 | 0.009603 | -0.000707 |
| XSP24Jan22C428.00 | CALL | 428.00 | | $39.07 / 32 | $41.58 / 32 | 0 | 0 | 25.242623% | 0.997581 | -0.004153 | 0.000509 | 0.007824 | 0.210496 |
| XSP24Jan22P428.00 | PUT | 428.00 | $0.85 | $0.41 / 1,458 | $0.46 / 1,458 | 0 | 51 | 23.593193% | -0.002419 | -0.003097 | 0.000509 | 0.007824 | -0.000563 |
| XSP24Jan22C427.00 | CALL | 427.00 | | $40.06 / 32 | $42.56 / 32 | 0 | 0 | 25.635335% | 0.998083 | -0.003561 | 0.000412 | 0.006337 | 0.210120 |
| XSP24Jan22P427.00 | PUT | 427.00 | | $0.39 / 1,458 | $0.44 / 1,458 | 0 | 0 | 23.881660% | -0.001917 | -0.002509 | 0.000412 | 0.006337 | -0.000446 |
| XSP24Jan22C426.00 | CALL | 426.00 | | $41.04 / 32 | $43.54 / 32 | 0 | 0 | 25.976943% | 0.998489 | -0.003070 | 0.000332 | 0.005102 | 0.209721 |
| XSP24Jan22P426.00 | PUT | 426.00 | $0.54 | $0.37 / 1,491 | $0.42 / 1,616 | 0 | 9 | 24.156059% | -0.001511 | -0.002020 | 0.000332 | 0.005102 | -0.000352 |
| XSP24Jan22C425.00 | CALL | 425.00 | | $42.03 / 32 | $44.52 / 32 | 0 | 0 | 26.358115% | 0.998816 | -0.002664 | 0.000265 | 0.004083 | 0.209304 |
| XSP24Jan22P425.00 | PUT | 425.00 | | $0.36 / 965 | $0.40 / 1,491 | 0 | 0 | 24.474420% | -0.001184 | -0.001616 | 0.000265 | 0.004083 | -0.000276 |
| XSP24Jan22C424.00 | CALL | 424.00 | | $43.00 / 32 | $45.50 / 32 | 0 | 0 | 26.633560% | 0.999077 | -0.002331 | 0.000211 | 0.003248 | 0.208872 |
| XSP24Jan22P424.00 | PUT | 424.00 | | $0.34 / 1,524 | $0.38 / 982 | 0 | 0 | 24.720578% | -0.000923 | -0.001286 | 0.000211 | 0.003248 | -0.000215 |
| XSP24Jan22C423.00 | CALL | 423.00 | | $43.98 / 32 | $46.48 / 32 | 0 | 0 | 26.944062% | 0.999285 | -0.002060 | 0.000167 | 0.002568 | 0.208427 |
| XSP24Jan22P423.00 | PUT | 423.00 | | $0.33 / 782 | $0.37 / 1,649 | 0 | 0 | 25.085937% | -0.000715 | -0.001017 | 0.000167 | 0.002568 | -0.000166 |
| XSP24Jan22C422.00 | CALL | 422.00 | | $44.98 / 32 | $47.47 / 32 | 0 | 0 | 27.406587% | 0.999449 | -0.001839 | 0.000131 | 0.002018 | 0.207972 |
| XSP24Jan22P422.00 | PUT | 422.00 | | $0.31 / 1,558 | $0.35 / 1,099 | 0 | 0 | 25.306589% | -0.000551 | -0.000799 | 0.000131 | 0.002018 | -0.000128 |
| XSP24Jan22C420.00 | CALL | 420.00 | | $46.96 / 32 | $49.44 / 32 | 0 | 0 | 28.160037% | 0.999679 | -0.001520 | 0.000079 | 0.001223 | 0.207039 |
| XSP24Jan22P420.00 | PUT | 420.00 | $0.37 | $0.29 / 799 | $0.33 / 1,683 | 0 | 2 | 25.994084% | -0.000321 | -0.000484 | 0.000079 | 0.001223 | -0.000075 |
| XSP24Jan22C415.00 | CALL | 415.00 | | $51.89 / 32 | $54.37 / 32 | 0 | 0 | 29.839742% | 0.999925 | -0.001147 | 0.000020 | 0.000313 | 0.204631 |
| XSP24Jan22P415.00 | PUT | 415.00 | $0.45 | $0.23 / 1,624 | $0.27 / 1,258 | 0 | 2 | 27.409316% | -0.000075 | -0.000124 | 0.000020 | 0.000313 | -0.000017 |
| XSP24Jan22C410.00 | CALL | 410.00 | | $56.86 / 32 | $59.33 / 32 | 0 | 0 | 31.843204% | 0.999985 | -0.001038 | 0.000004 | 0.000068 | 0.202179 |
| XSP24Jan22P410.00 | PUT | 410.00 | $1.51 | $0.19 / 1,657 | $0.23 / 1,675 | 0 | 1 | 28.963547% | -0.000015 | -0.000027 | 0.000004 | 0.000068 | -0.000003 |
| XSP24Jan22C405.00 | CALL | 405.00 | | $61.83 / 32 | $64.29 / 32 | 0 | 0 | 33.766161% | 0.999997 | -0.001004 | 0.000001 | 0.000013 | 0.199717 |
| XSP24Jan22P405.00 | PUT | 405.00 | $0.35 | $0.16 / 1,657 | $0.20 / 1,782 | 0 | 0 | 30.561430% | -0.000003 | -0.000005 | 0.000001 | 0.000013 | -0.000001 |
| XSP24Jan22C400.00 | CALL | 400.00 | | $66.81 / 32 | $69.26 / 32 | 0 | 0 | 35.779950% | 1.000000 | -0.000987 | 0.000001 | 0.000002 | 0.197251 |
| XSP24Jan22P400.00 | PUT | 400.00 | $0.27 | $0.14 / 1,550 | $0.17 / 1,150 | 0 | 5 | 32.153233% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP24Jan22P470.00 | PUT | 470.00 | $6.11 | $6.33 / 136 | $6.43 / 136 | 1 | 22 | 12.424384% | -0.554734 | -0.161968 | 0.026675 | 0.410444 | -0.131465 |
| XSP24Jan22P445.00 | PUT | 445.00 | $1.38 | $1.15 / 810 | $1.21 / 510 | 1 | 1 | 19.274082% | -0.056151 | -0.046467 | 0.007633 | 0.117442 | -0.013128 |
| XSP24Jan22C468.00 | CALL | 468.00 | $5.08 | $5.42 / 136 | $5.53 / 136 | 2 | 26 | 13.544218% | 0.498801 | -0.164733 | 0.026929 | 0.414348 | 0.112200 |
| XSP24Jan22C487.00 | CALL | 487.00 | $0.15 | $0.13 / 1,065 | $0.17 / 1,616 | 4 | 0 | 10.068051% | 0.103951 | -0.074405 | 0.012185 | 0.187489 | 0.023618 |
| XSP24Jan22C485.00 | CALL | 485.00 | $0.21 | $0.20 / 714 | $0.24 / 1,392 | 4 | 2 | 9.939012% | 0.129356 | -0.086903 | 0.014230 | 0.218961 | 0.029369 |
| XSP24Jan22P448.00 | PUT | 448.00 | $1.66 | $1.41 / 642 | $1.48 / 642 | 4 | 1 | 18.576887% | -0.084439 | -0.063620 | 0.010452 | 0.160819 | -0.019762 |
| XSP24Jan22P450.00 | PUT | 450.00 | $1.88 | $1.62 / 408 | $1.69 / 508 | 5 | 11 | 18.104525% | -0.108380 | -0.076433 | 0.012558 | 0.193226 | -0.025384 |
| XSP24Jan22C483.00 | CALL | 483.00 | $0.34 | $0.31 / 1,226 | $0.36 / 629 | 15 | 15 | 9.909203% | 0.158901 | -0.099857 | 0.016350 | 0.251571 | 0.036049 |
| XSP24Jan22C480.00 | CALL | 480.00 | $0.69 | $0.65 / 676 | $0.71 / 476 | 16 | 20 | 10.225371% | 0.211194 | -0.119235 | 0.019519 | 0.300329 | 0.047850 |