XSP.IN Option Chain
End of day data from January 10, 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 |
| XSP24Jan22P459.00 | PUT | 459.00 | $5.90 | $3.04 / 238 | $3.14 / 338 | 1 | 354 | 16.863905% | -0.268168 | -0.147304 | 0.024520 | 0.311977 | -0.052387 |
| XSP24Jan22P468.00 | PUT | 468.00 | $10.22 | $4.61 / 31 | $6.96 / 31 | 1 | 84 | 14.004515% | -0.522512 | -0.177823 | 0.029639 | 0.377105 | -0.102693 |
| XSP24Jan22P451.00 | PUT | 451.00 | $1.45 | $1.74 / 591 | $1.83 / 591 | 0 | 51 | 19.139245% | -0.109459 | -0.083810 | 0.013943 | 0.177398 | -0.021304 |
| XSP24Jan22P428.00 | PUT | 428.00 | $0.85 | $0.11 / 50 | $1.53 / 31 | 0 | 51 | 29.192911% | -0.001150 | -0.001713 | 0.000285 | 0.003624 | -0.000223 |
| XSP24Jan22P473.00 | PUT | 473.00 | $7.67 | $6.99 / 31 | $9.51 / 31 | 0 | 42 | 12.322854% | -0.664864 | -0.162454 | 0.027113 | 0.344976 | -0.131259 |
| XSP24Jan22P463.00 | PUT | 463.00 | $3.02 | $2.91 / 31 | $5.23 / 31 | 0 | 42 | 15.617110% | -0.375689 | -0.169531 | 0.028233 | 0.359218 | -0.073568 |
| XSP24Jan22P479.00 | PUT | 479.00 | $8.64 | $11.28 / 31 | $13.97 / 31 | 0 | 30 | 10.974941% | -0.806161 | -0.122119 | 0.020441 | 0.260086 | -0.160223 |
| XSP24Jan22C468.00 | CALL | 468.00 | $5.08 | $3.61 / 31 | $5.94 / 31 | 0 | 27 | 13.853551% | 0.477488 | -0.178952 | 0.029639 | 0.377105 | 0.089629 |
| XSP24Jan22P465.00 | PUT | 465.00 | $2.76 | $4.62 / 153 | $4.74 / 153 | 0 | 25 | 14.977418% | -0.433674 | -0.175736 | 0.029275 | 0.372474 | -0.085038 |
| XSP24Jan22C480.00 | CALL | 480.00 | $0.69 | $0.18 / 10 | $0.84 / 150 | 0 | 21 | 10.713560% | 0.174556 | -0.115481 | 0.019151 | 0.243661 | 0.032991 |
| XSP24Jan22P470.00 | PUT | 470.00 | $6.11 | $5.47 / 31 | $7.88 / 31 | 0 | 21 | 13.360233% | -0.581080 | -0.174336 | 0.029071 | 0.369878 | -0.114397 |
| XSP24Jan22P460.00 | PUT | 460.00 | $1.74 | $2.08 / 31 | $4.45 / 31 | 0 | 21 | 16.427330% | -0.293657 | -0.153900 | 0.025620 | 0.325980 | -0.057399 |
| XSP24Jan22P455.00 | PUT | 455.00 | $1.07 | $1.16 / 150 | $2.69 / 50 | 0 | 21 | 16.534607% | -0.178123 | -0.116568 | 0.019397 | 0.246799 | -0.034726 |
| XSP24Jan22P478.00 | PUT | 478.00 | $8.30 | $10.45 / 31 | $13.13 / 31 | 0 | 20 | 11.106230% | -0.785589 | -0.129767 | 0.021708 | 0.276196 | -0.155944 |
| XSP24Jan22C475.00 | CALL | 475.00 | $3.54 | $0.40 / 150 | $2.78 / 150 | 0 | 20 | 11.787328% | 0.283522 | -0.152019 | 0.025200 | 0.320631 | 0.053457 |
| XSP24Jan22P474.00 | PUT | 474.00 | $16.50 | $7.59 / 31 | $10.15 / 31 | 0 | 20 | 12.031570% | -0.691170 | -0.156976 | 0.026208 | 0.333463 | -0.136591 |
| XSP24Jan22C477.00 | CALL | 477.00 | $0.71 | | $1.36 / 50 | 5 | 17 | 12.507639% | 0.236247 | -0.138323 | 0.022934 | 0.291794 | 0.044589 |
| XSP24Jan22P438.00 | PUT | 438.00 | $0.50 | $0.43 / 50 | $1.08 / 50 | 0 | 16 | 22.584567% | -0.012357 | -0.014337 | 0.002384 | 0.030331 | -0.002395 |
| XSP24Jan22C483.00 | CALL | 483.00 | $0.34 | | $0.57 / 10 | 0 | 15 | 12.811346% | 0.124489 | -0.092089 | 0.015274 | 0.194338 | 0.023556 |
| XSP24Jan22P450.00 | PUT | 450.00 | $1.88 | $0.49 / 150 | $2.00 / 50 | 0 | 14 | 17.545327% | -0.095683 | -0.076005 | 0.012643 | 0.160867 | -0.018615 |
| XSP24Jan22C479.00 | CALL | 479.00 | $1.97 | $0.31 / 10 | $0.97 / 150 | 0 | 12 | 10.812300% | 0.193839 | -0.123274 | 0.020441 | 0.260086 | 0.036619 |
| XSP24Jan22P430.00 | PUT | 430.00 | $0.66 | $0.15 / 50 | $1.59 / 31 | 1 | 10 | 28.364894% | -0.001948 | -0.002771 | 0.000461 | 0.005861 | -0.000377 |
| XSP24Jan22P426.00 | PUT | 426.00 | $0.54 | $0.07 / 50 | $0.72 / 50 | 0 | 9 | 26.131438% | -0.000661 | -0.001029 | 0.000171 | 0.002177 | -0.000128 |
| XSP24Jan22P400.00 | PUT | 400.00 | $0.15 | | $0.18 / 50 | 0 | 8 | 35.691006% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C474.00 | CALL | 474.00 | $4.15 | $1.83 / 255 | $1.93 / 355 | 0 | 7 | 11.914044% | 0.308830 | -0.158118 | 0.026208 | 0.333463 | 0.058196 |
| XSP24Jan22P440.00 | PUT | 440.00 | $0.50 | $0.52 / 50 | $1.18 / 50 | 0 | 7 | 22.005849% | -0.018420 | -0.020203 | 0.003359 | 0.042744 | -0.003573 |
| XSP24Jan22P437.00 | PUT | 437.00 | $0.48 | $0.38 / 50 | $1.04 / 50 | 0 | 7 | 22.855206% | -0.010028 | -0.011957 | 0.001988 | 0.025295 | -0.001944 |
| XSP24Jan22P432.00 | PUT | 432.00 | $0.51 | $0.21 / 50 | $1.65 / 31 | 0 | 7 | 27.576708% | -0.003213 | -0.004356 | 0.000724 | 0.009214 | -0.000622 |
| XSP24Jan22P489.00 | PUT | 489.00 | $11.10 | $20.86 / 31 | $23.29 / 31 | 0 | 6 | 11.844427% | -0.943162 | -0.050025 | 0.008495 | 0.108087 | -0.190175 |
| XSP24Jan22C485.00 | CALL | 485.00 | $0.10 | | $0.48 / 150 | 3 | 6 | 13.358224% | 0.097412 | -0.077230 | 0.012811 | 0.162998 | 0.018446 |
| XSP24Jan22C484.00 | CALL | 484.00 | $0.74 | $0.16 / 1,331 | $0.21 / 1,425 | 0 | 6 | 10.375921% | 0.110342 | -0.084543 | 0.014023 | 0.178423 | 0.020887 |
| XSP24Jan22C470.00 | CALL | 470.00 | $1.72 | $2.46 / 31 | $4.79 / 31 | 1 | 6 | 13.097038% | 0.418920 | -0.175469 | 0.029071 | 0.369878 | 0.078747 |
| XSP24Jan22P469.00 | PUT | 469.00 | $2.50 | $4.98 / 31 | $7.32 / 31 | 0 | 6 | 13.512325% | -0.551969 | -0.176555 | 0.029434 | 0.374497 | -0.108572 |
| XSP24Jan22C465.00 | CALL | 465.00 | $13.18 | $5.49 / 31 | $7.87 / 31 | 0 | 6 | 14.851858% | 0.566326 | -0.176857 | 0.029275 | 0.372474 | 0.106051 |
| XSP24Jan22P457.00 | PUT | 457.00 | $7.58 | $2.64 / 372 | $2.74 / 272 | 0 | 5 | 17.447178% | -0.220614 | -0.132598 | 0.022068 | 0.280781 | -0.043052 |
| XSP24Jan22P448.00 | PUT | 448.00 | $1.96 | $0.25 / 150 | $1.78 / 50 | 129 | 5 | 17.789624% | -0.071960 | -0.061354 | 0.010205 | 0.129846 | -0.013990 |
| XSP24Jan22P435.00 | PUT | 435.00 | $1.64 | | $0.96 / 50 | 0 | 5 | 25.903046% | -0.006483 | -0.008150 | 0.001355 | 0.017240 | -0.001256 |
| XSP24Jan22C490.00 | CALL | 490.00 | $0.76 | | $0.39 / 50 | 0 | 4 | 15.297762% | 0.049178 | -0.045648 | 0.007574 | 0.096362 | 0.009327 |
| XSP24Jan22C487.00 | CALL | 487.00 | $0.08 | | $0.43 / 50 | 2 | 4 | 14.070732% | 0.075011 | -0.063502 | 0.010534 | 0.134035 | 0.014213 |
| XSP24Jan22P433.00 | PUT | 433.00 | $0.58 | $0.24 / 50 | $0.90 / 50 | 2 | 4 | 24.057008% | -0.004086 | -0.005405 | 0.000899 | 0.011433 | -0.000791 |
| XSP24Jan22P429.00 | PUT | 429.00 | $0.90 | $0.13 / 50 | $1.56 / 31 | 0 | 4 | 28.783578% | -0.001502 | -0.002187 | 0.000363 | 0.004625 | -0.000291 |
| XSP24Jan22C476.00 | CALL | 476.00 | $0.59 | $0.09 / 150 | $1.62 / 50 | 2 | 3 | 9.827581% | 0.259303 | -0.145389 | 0.024103 | 0.306674 | 0.048916 |
| XSP24Jan22P415.00 | PUT | 415.00 | $0.43 | | $0.59 / 50 | 3 | 3 | 34.646372% | -0.000019 | -0.000037 | 0.000006 | 0.000078 | -0.000004 |
| XSP24Jan22P471.00 | PUT | 471.00 | $3.72 | $5.89 / 31 | $8.33 / 31 | 0 | 2 | 12.868108% | -0.609693 | -0.171207 | 0.028556 | 0.363337 | -0.120138 |
| XSP24Jan22P445.00 | PUT | 445.00 | $1.38 | $0.02 / 151 | $1.52 / 50 | 0 | 2 | 18.338038% | -0.045052 | -0.042449 | 0.007060 | 0.089825 | -0.008750 |
| XSP24Jan22P439.00 | PUT | 439.00 | $1.88 | $0.47 / 50 | $1.14 / 50 | 1 | 2 | 22.324233% | -0.015132 | -0.017076 | 0.002839 | 0.036127 | -0.002934 |
| XSP24Jan22P431.00 | PUT | 431.00 | $3.25 | $0.18 / 50 | $0.84 / 50 | 0 | 2 | 24.628020% | -0.002510 | -0.003486 | 0.000580 | 0.007374 | -0.000486 |
| XSP24Jan22P420.00 | PUT | 420.00 | $0.41 | | $0.64 / 50 | 1 | 2 | 32.297316% | -0.000106 | -0.000187 | 0.000031 | 0.000396 | -0.000020 |
| XSP24Jan22C495.00 | CALL | 495.00 | $0.11 | $0.01 / 1,657 | $0.05 / 1,657 | 0 | 1 | 11.868535% | 0.022444 | -0.023936 | 0.003972 | 0.050537 | 0.004262 |
| XSP24Jan22C489.00 | CALL | 489.00 | $0.05 | | $0.40 / 50 | 1 | 1 | 14.869798% | 0.056838 | -0.051204 | 0.008495 | 0.108087 | 0.010776 |
| XSP24Jan22C488.00 | CALL | 488.00 | $1.49 | | $0.41 / 50 | 0 | 1 | 14.439873% | 0.065427 | -0.057161 | 0.009483 | 0.120656 | 0.012401 |
| XSP24Jan22P485.00 | PUT | 485.00 | $22.75 | $16.86 / 31 | $19.44 / 31 | 0 | 1 | 10.994637% | -0.902588 | -0.076061 | 0.012811 | 0.162998 | -0.180862 |
| XSP24Jan22C482.00 | CALL | 482.00 | $1.61 | $0.27 / 1,259 | $0.33 / 846 | 0 | 1 | 10.428894% | 0.139890 | -0.099808 | 0.016553 | 0.210617 | 0.026461 |
| XSP24Jan22P466.00 | PUT | 466.00 | $8.04 | $3.85 / 31 | $6.17 / 31 | 1 | 1 | 14.625161% | -0.463201 | -0.177416 | 0.029559 | 0.376098 | -0.090895 |
| XSP24Jan22P461.00 | PUT | 461.00 | $1.60 | $2.31 / 31 | $4.69 / 31 | 0 | 1 | 16.117208% | -0.320155 | -0.159861 | 0.026616 | 0.338643 | -0.062615 |
| XSP24Jan22C458.00 | CALL | 458.00 | $23.71 | $10.62 / 31 | $13.11 / 31 | 0 | 1 | 16.955591% | 0.756209 | -0.141273 | 0.023330 | 0.296839 | 0.140613 |
| XSP24Jan22P456.00 | PUT | 456.00 | $5.59 | $2.47 / 289 | $2.56 / 289 | 1 | 1 | 17.748010% | -0.198707 | -0.124696 | 0.020751 | 0.264026 | -0.038758 |
| XSP24Jan22C453.00 | CALL | 453.00 | $28.32 | $14.77 / 31 | $17.32 / 31 | 0 | 1 | 18.414544% | 0.858955 | -0.101141 | 0.016646 | 0.211795 | 0.158684 |
| XSP24Jan22P453.00 | PUT | 453.00 | $4.66 | $2.00 / 540 | $2.09 / 440 | 1 | 1 | 18.589358% | -0.141045 | -0.100049 | 0.016646 | 0.211795 | -0.027473 |
| XSP24Jan22P434.00 | PUT | 434.00 | $0.54 | $0.27 / 50 | $0.92 / 50 | 0 | 1 | 23.700356% | -0.005163 | -0.006660 | 0.001107 | 0.014088 | -0.001000 |
| XSP24Jan22P410.00 | PUT | 410.00 | $1.51 | $0.20 / 1,250 | $0.24 / 1,657 | 0 | 1 | 31.659491% | -0.000003 | -0.000006 | 0.000001 | 0.000013 | -0.000001 |
| XSP24Jan22C540.00 | CALL | 540.00 | | | $0.32 / 60 | 0 | 0 | 35.990595% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP24Jan22P540.00 | PUT | 540.00 | | $71.75 / 31 | $74.19 / 31 | 0 | 0 | 25.536117% | -1.000000 | 0.001301 | 0.000001 | 0.000001 | -0.221910 |
| XSP24Jan22C535.00 | CALL | 535.00 | | | $0.32 / 10 | 0 | 0 | 34.068809% | 0.000001 | -0.000003 | 0.000001 | 0.000006 | 0.000000 |
| XSP24Jan22P535.00 | PUT | 535.00 | | $66.75 / 31 | $69.19 / 31 | 0 | 0 | 24.043047% | -0.999999 | 0.001287 | 0.000001 | 0.000006 | -0.219855 |
| XSP24Jan22C530.00 | CALL | 530.00 | | | $0.32 / 60 | 0 | 0 | 32.109245% | 0.000006 | -0.000012 | 0.000002 | 0.000026 | 0.000001 |
| XSP24Jan22P530.00 | PUT | 530.00 | | $61.75 / 31 | $64.19 / 31 | 0 | 0 | 22.525029% | -0.999994 | 0.001266 | 0.000002 | 0.000026 | -0.217799 |
| XSP24Jan22C525.00 | CALL | 525.00 | | | $0.32 / 60 | 0 | 0 | 30.108107% | 0.000026 | -0.000049 | 0.000008 | 0.000103 | 0.000005 |
| XSP24Jan22P525.00 | PUT | 525.00 | | $56.78 / 31 | $59.21 / 31 | 0 | 0 | 22.938681% | -0.999974 | 0.001217 | 0.000008 | 0.000103 | -0.215741 |
| XSP24Jan22C520.00 | CALL | 520.00 | $0.04 | | $0.32 / 50 | 0 | 0 | 28.067383% | 0.000100 | -0.000178 | 0.000030 | 0.000376 | 0.000019 |
| XSP24Jan22P520.00 | PUT | 520.00 | | $51.81 / 31 | $54.24 / 31 | 0 | 0 | 22.650116% | -0.999900 | 0.001076 | 0.000030 | 0.000376 | -0.213672 |
| XSP24Jan22C515.00 | CALL | 515.00 | | | $1.09 / 31 | 0 | 0 | 33.293764% | 0.000360 | -0.000587 | 0.000097 | 0.001239 | 0.000068 |
| XSP24Jan22P515.00 | PUT | 515.00 | | $46.76 / 31 | $49.20 / 31 | 0 | 0 | 18.662266% | -0.999640 | 0.000655 | 0.000097 | 0.001239 | -0.211568 |
| XSP24Jan22C510.00 | CALL | 510.00 | | | $0.03 / 1,657 | 0 | 0 | 17.092696% | 0.001171 | -0.001744 | 0.000289 | 0.003683 | 0.000223 |
| XSP24Jan22P510.00 | PUT | 510.00 | | $41.79 / 31 | $44.22 / 31 | 0 | 0 | 18.292201% | -0.998829 | -0.000514 | 0.000289 | 0.003683 | -0.209359 |
| XSP24Jan22C505.00 | CALL | 505.00 | | | $0.34 / 50 | 0 | 0 | 21.896931% | 0.003459 | -0.004662 | 0.000774 | 0.009846 | 0.000658 |
| XSP24Jan22P505.00 | PUT | 505.00 | | $36.78 / 31 | $39.21 / 31 | 0 | 0 | 16.070110% | -0.996541 | -0.003445 | 0.000774 | 0.009846 | -0.206869 |
| XSP24Jan22C500.00 | CALL | 500.00 | | | $0.35 / 50 | 0 | 0 | 19.736875% | 0.009262 | -0.011176 | 0.001855 | 0.023598 | 0.001761 |
| XSP24Jan22P500.00 | PUT | 500.00 | | $31.78 / 31 | $34.22 / 31 | 0 | 0 | 14.460633% | -0.990738 | -0.009970 | 0.001855 | 0.023598 | -0.203711 |
| XSP24Jan22P495.00 | PUT | 495.00 | | $26.82 / 31 | $29.25 / 31 | 0 | 0 | 13.579782% | -0.977556 | -0.022743 | 0.003972 | 0.050537 | -0.199155 |
| XSP24Jan22C493.00 | CALL | 493.00 | | | $0.37 / 50 | 0 | 0 | 16.607226% | 0.031091 | -0.031430 | 0.005215 | 0.066354 | 0.005901 |
| XSP24Jan22P493.00 | PUT | 493.00 | $28.86 | $24.81 / 31 | $27.24 / 31 | 3 | 0 | 12.532414% | -0.968909 | -0.030241 | 0.005215 | 0.066354 | -0.196694 |
| XSP24Jan22C492.00 | CALL | 492.00 | | | $0.37 / 50 | 0 | 0 | 16.116516% | 0.036372 | -0.035762 | 0.005934 | 0.075499 | 0.006902 |
| XSP24Jan22P492.00 | PUT | 492.00 | $27.89 | $23.81 / 31 | $26.24 / 31 | 3 | 0 | 12.130016% | -0.963628 | -0.034576 | 0.005934 | 0.075499 | -0.195283 |
| XSP24Jan22C491.00 | CALL | 491.00 | $0.69 | | $0.38 / 50 | 0 | 0 | 15.712729% | 0.042378 | -0.040500 | 0.006720 | 0.085498 | 0.008039 |
| XSP24Jan22P491.00 | PUT | 491.00 | | $22.84 / 31 | $25.27 / 31 | 0 | 0 | 12.356169% | -0.957622 | -0.039317 | 0.006720 | 0.085498 | -0.193734 |
| XSP24Jan22P490.00 | PUT | 490.00 | | $21.85 / 31 | $24.28 / 31 | 0 | 0 | 12.112041% | -0.950822 | -0.044467 | 0.007574 | 0.096362 | -0.192036 |
| XSP24Jan22P488.00 | PUT | 488.00 | | $19.87 / 31 | $22.30 / 31 | 0 | 0 | 11.559154% | -0.934573 | -0.055984 | 0.009483 | 0.120656 | -0.188139 |
| XSP24Jan22P487.00 | PUT | 487.00 | | $18.83 / 31 | $21.37 / 31 | 0 | 0 | 11.321590% | -0.924989 | -0.062327 | 0.010534 | 0.134035 | -0.185916 |
| XSP24Jan22C486.00 | CALL | 486.00 | | | $0.45 / 150 | 0 | 0 | 13.686992% | 0.085653 | -0.070202 | 0.011646 | 0.148172 | 0.016225 |
| XSP24Jan22P486.00 | PUT | 486.00 | | $17.84 / 31 | $20.40 / 31 | 0 | 0 | 11.121245% | -0.914347 | -0.069031 | 0.011646 | 0.148172 | -0.183494 |
| XSP24Jan22P484.00 | PUT | 484.00 | | $15.87 / 31 | $18.47 / 31 | 0 | 0 | 10.713573% | -0.889658 | -0.083376 | 0.014023 | 0.178423 | -0.178010 |
| XSP24Jan22P483.00 | PUT | 483.00 | | $14.91 / 31 | $17.52 / 31 | 0 | 0 | 10.633382% | -0.875511 | -0.090924 | 0.015274 | 0.194338 | -0.174930 |
| XSP24Jan22P482.00 | PUT | 482.00 | | $13.97 / 31 | $16.59 / 31 | 0 | 0 | 10.638923% | -0.860110 | -0.098646 | 0.016553 | 0.210617 | -0.171614 |
| XSP24Jan22C481.00 | CALL | 481.00 | | $0.07 / 10 | $0.73 / 10 | 0 | 0 | 10.607576% | 0.156574 | -0.107631 | 0.017850 | 0.227112 | 0.029605 |
| XSP24Jan22P481.00 | PUT | 481.00 | | $13.06 / 31 | $15.70 / 31 | 0 | 0 | 10.785086% | -0.843426 | -0.106471 | 0.017850 | 0.227112 | -0.168060 |
| XSP24Jan22P480.00 | PUT | 480.00 | | $12.17 / 31 | $14.81 / 31 | 0 | 0 | 10.869991% | -0.825444 | -0.114324 | 0.019151 | 0.243661 | -0.164262 |
| XSP24Jan22C478.00 | CALL | 478.00 | | | $1.15 / 50 | 0 | 0 | 12.420507% | 0.214411 | -0.130919 | 0.021708 | 0.276196 | 0.040487 |
| XSP24Jan22P477.00 | PUT | 477.00 | $4.75 | $9.67 / 31 | $12.33 / 31 | 0 | 0 | 11.307835% | -0.763753 | -0.137173 | 0.022934 | 0.291794 | -0.151431 |
| XSP24Jan22P476.00 | PUT | 476.00 | | $8.93 / 31 | $11.56 / 31 | 0 | 0 | 11.513661% | -0.740697 | -0.144241 | 0.024103 | 0.306674 | -0.146693 |
| XSP24Jan22P475.00 | PUT | 475.00 | | $8.27 / 31 | $10.82 / 31 | 0 | 0 | 11.794666% | -0.716478 | -0.150874 | 0.025200 | 0.320631 | -0.141742 |
| XSP24Jan22C473.00 | CALL | 473.00 | $1.68 | $1.09 / 31 | $3.45 / 31 | 5 | 0 | 12.241620% | 0.335136 | -0.163595 | 0.027113 | 0.344976 | 0.063117 |
| XSP24Jan22C472.00 | CALL | 472.00 | | $1.53 / 31 | $3.90 / 31 | 0 | 0 | 12.614229% | 0.362335 | -0.168362 | 0.027900 | 0.354988 | 0.068199 |
| XSP24Jan22P472.00 | PUT | 472.00 | | $6.40 / 31 | $8.88 / 31 | 0 | 0 | 12.534085% | -0.637665 | -0.167224 | 0.027900 | 0.354988 | -0.125767 |
| XSP24Jan22C471.00 | CALL | 471.00 | | $3.09 / 170 | $3.20 / 170 | 0 | 0 | 12.834662% | 0.390307 | -0.172342 | 0.028556 | 0.363337 | 0.073417 |
| XSP24Jan22C469.00 | CALL | 469.00 | $6.65 | $3.03 / 31 | $5.33 / 31 | 0 | 0 | 13.466977% | 0.448031 | -0.177686 | 0.029434 | 0.374497 | 0.084161 |
| XSP24Jan22C467.00 | CALL | 467.00 | | $4.22 / 31 | $6.55 / 31 | 0 | 0 | 14.196162% | 0.507131 | -0.179240 | 0.029681 | 0.377646 | 0.095121 |
| XSP24Jan22P467.00 | PUT | 467.00 | | $5.33 / 136 | $5.45 / 136 | 0 | 0 | 14.333562% | -0.492869 | -0.178114 | 0.029681 | 0.377646 | -0.096790 |
| XSP24Jan22C466.00 | CALL | 466.00 | $4.20 | $4.84 / 31 | $7.19 / 31 | 20 | 0 | 14.513899% | 0.536799 | -0.178540 | 0.029559 | 0.376098 | 0.100605 |
| XSP24Jan22C464.00 | CALL | 464.00 | | $6.15 / 31 | $8.56 / 31 | 0 | 0 | 15.145833% | 0.595550 | -0.174214 | 0.028830 | 0.366820 | 0.111425 |
| XSP24Jan22P464.00 | PUT | 464.00 | $7.13 | $3.19 / 31 | $5.51 / 31 | 1 | 0 | 15.259535% | -0.404450 | -0.173095 | 0.028830 | 0.366820 | -0.079253 |
| XSP24Jan22C463.00 | CALL | 463.00 | | $6.84 / 31 | $9.27 / 31 | 0 | 0 | 15.446503% | 0.624311 | -0.170647 | 0.028233 | 0.359218 | 0.116699 |
| XSP24Jan22C462.00 | CALL | 462.00 | $8.00 | $7.56 / 31 | $10.01 / 31 | 2 | 0 | 15.765964% | 0.652457 | -0.166211 | 0.027491 | 0.349778 | 0.121844 |
| XSP24Jan22P462.00 | PUT | 462.00 | | $3.74 / 187 | $3.85 / 187 | 0 | 0 | 15.925917% | -0.347543 | -0.165097 | 0.027491 | 0.349778 | -0.068013 |
| XSP24Jan22C461.00 | CALL | 461.00 | | $8.31 / 31 | $10.74 / 31 | 0 | 0 | 16.054817% | 0.679845 | -0.160972 | 0.026616 | 0.338643 | 0.126831 |
| XSP24Jan22C460.00 | CALL | 460.00 | | $9.05 / 31 | $11.54 / 31 | 0 | 0 | 16.378051% | 0.706343 | -0.155009 | 0.025620 | 0.325980 | 0.131636 |
| XSP24Jan22C459.00 | CALL | 459.00 | | $9.82 / 31 | $12.33 / 31 | 0 | 0 | 16.676270% | 0.731832 | -0.148410 | 0.024520 | 0.311977 | 0.136236 |
| XSP24Jan22P458.00 | PUT | 458.00 | | $1.64 / 31 | $4.00 / 31 | 0 | 0 | 16.960531% | -0.243791 | -0.140169 | 0.023330 | 0.296839 | -0.047599 |
| XSP24Jan22C457.00 | CALL | 457.00 | | $11.41 / 31 | $13.95 / 31 | 0 | 0 | 17.263960% | 0.779386 | -0.133700 | 0.022068 | 0.280781 | 0.144749 |
| XSP24Jan22C456.00 | CALL | 456.00 | | $12.22 / 31 | $14.78 / 31 | 0 | 0 | 17.541353% | 0.801293 | -0.125795 | 0.020751 | 0.264026 | 0.148633 |
| XSP24Jan22C455.00 | CALL | 455.00 | | $13.06 / 31 | $15.59 / 31 | 0 | 0 | 17.793112% | 0.821877 | -0.117665 | 0.019397 | 0.246799 | 0.152253 |
| XSP24Jan22C454.00 | CALL | 454.00 | | $13.90 / 31 | $16.44 / 31 | 0 | 0 | 18.067941% | 0.841104 | -0.109414 | 0.018023 | 0.229318 | 0.155605 |
| XSP24Jan22P454.00 | PUT | 454.00 | | $2.15 / 323 | $2.24 / 523 | 0 | 0 | 18.325750% | -0.158896 | -0.108320 | 0.018023 | 0.229318 | -0.030964 |
| XSP24Jan22C452.00 | CALL | 452.00 | | $15.60 / 31 | $18.20 / 31 | 0 | 0 | 18.643700% | 0.875429 | -0.092940 | 0.015281 | 0.194428 | 0.161492 |
| XSP24Jan22P452.00 | PUT | 452.00 | | $0.69 / 150 | $2.25 / 50 | 0 | 0 | 17.089012% | -0.124571 | -0.091851 | 0.015281 | 0.194428 | -0.024254 |
| XSP24Jan22C451.00 | CALL | 451.00 | | $16.47 / 31 | $19.08 / 31 | 0 | 0 | 18.913842% | 0.890541 | -0.084898 | 0.013943 | 0.177398 | 0.164032 |
| XSP24Jan22C450.00 | CALL | 450.00 | | $17.39 / 31 | $19.99 / 31 | 0 | 0 | 19.311909% | 0.904317 | -0.077090 | 0.012643 | 0.160867 | 0.166309 |
| XSP24Jan22C449.00 | CALL | 449.00 | | $18.23 / 31 | $20.86 / 31 | 0 | 0 | 19.416983% | 0.916800 | -0.069583 | 0.011394 | 0.144977 | 0.168333 |
| XSP24Jan22P449.00 | PUT | 449.00 | | $0.37 / 150 | $1.60 / 50 | 0 | 0 | 16.958774% | -0.083200 | -0.068501 | 0.011394 | 0.144977 | -0.016181 |
| XSP24Jan22C448.00 | CALL | 448.00 | | $19.15 / 31 | $21.74 / 31 | 0 | 0 | 19.683572% | 0.928040 | -0.062434 | 0.010205 | 0.129846 | 0.170113 |
| XSP24Jan22C447.00 | CALL | 447.00 | | $20.03 / 31 | $22.67 / 31 | 0 | 0 | 19.935803% | 0.938099 | -0.055687 | 0.009083 | 0.115566 | 0.171662 |
| XSP24Jan22P447.00 | PUT | 447.00 | | $1.32 / 895 | $1.40 / 659 | 0 | 0 | 20.208488% | -0.061901 | -0.054609 | 0.009083 | 0.115566 | -0.012030 |
| XSP24Jan22C446.00 | CALL | 446.00 | | $20.99 / 31 | $23.58 / 31 | 0 | 0 | 20.308241% | 0.947044 | -0.049375 | 0.008033 | 0.102210 | 0.172992 |
| XSP24Jan22P446.00 | PUT | 446.00 | | $1.24 / 576 | $1.31 / 676 | 0 | 0 | 20.490536% | -0.052956 | -0.048300 | 0.008033 | 0.102210 | -0.010289 |
| XSP24Jan22C445.00 | CALL | 445.00 | | $21.90 / 31 | $24.50 / 31 | 0 | 0 | 20.549631% | 0.954948 | -0.043522 | 0.007060 | 0.089825 | 0.174120 |
| XSP24Jan22C444.00 | CALL | 444.00 | | $22.78 / 31 | $25.43 / 31 | 0 | 0 | 20.700563% | 0.961888 | -0.038139 | 0.006165 | 0.078437 | 0.175059 |
| XSP24Jan22P444.00 | PUT | 444.00 | | $1.08 / 827 | $1.15 / 627 | 0 | 0 | 21.012095% | -0.038112 | -0.037069 | 0.006165 | 0.078437 | -0.007400 |
| XSP24Jan22C443.00 | CALL | 443.00 | | $23.76 / 31 | $26.36 / 31 | 0 | 0 | 21.100875% | 0.967943 | -0.033231 | 0.005349 | 0.068054 | 0.175826 |
| XSP24Jan22P443.00 | PUT | 443.00 | | | $1.37 / 50 | 0 | 0 | 23.048343% | -0.032057 | -0.032163 | 0.005349 | 0.068054 | -0.006223 |
| XSP24Jan22C442.00 | CALL | 442.00 | | $24.67 / 31 | $27.27 / 31 | 0 | 0 | 21.212211% | 0.973192 | -0.028791 | 0.004611 | 0.058663 | 0.176435 |
| XSP24Jan22P442.00 | PUT | 442.00 | | $0.64 / 50 | $1.30 / 50 | 0 | 0 | 21.489616% | -0.026808 | -0.027726 | 0.004611 | 0.058663 | -0.005202 |
| XSP24Jan22C441.00 | CALL | 441.00 | | $25.58 / 31 | $28.24 / 31 | 0 | 0 | 21.467688% | 0.977712 | -0.024808 | 0.003949 | 0.050239 | 0.176902 |
| XSP24Jan22P441.00 | PUT | 441.00 | | $0.58 / 50 | $1.24 / 50 | 0 | 0 | 21.763536% | -0.022288 | -0.023745 | 0.003949 | 0.050239 | -0.004324 |
| XSP24Jan22C440.00 | CALL | 440.00 | | $26.55 / 31 | $29.16 / 31 | 0 | 0 | 21.729930% | 0.981580 | -0.021264 | 0.003359 | 0.042744 | 0.177243 |
| XSP24Jan22C439.00 | CALL | 439.00 | | $27.50 / 31 | $30.10 / 31 | 0 | 0 | 21.964277% | 0.984868 | -0.018134 | 0.002839 | 0.036127 | 0.177470 |
| XSP24Jan22C438.00 | CALL | 438.00 | | $28.47 / 31 | $31.08 / 31 | 0 | 0 | 22.394044% | 0.987643 | -0.015393 | 0.002384 | 0.030331 | 0.177598 |
| XSP24Jan22C437.00 | CALL | 437.00 | | $29.41 / 31 | $32.01 / 31 | 0 | 0 | 22.499244% | 0.989972 | -0.013011 | 0.001988 | 0.025295 | 0.177639 |
| XSP24Jan22C436.00 | CALL | 436.00 | | $30.37 / 31 | $32.97 / 31 | 0 | 0 | 22.771249% | 0.991912 | -0.010956 | 0.001647 | 0.020954 | 0.177604 |
| XSP24Jan22P436.00 | PUT | 436.00 | | $0.34 / 50 | $1.00 / 50 | 0 | 0 | 23.144740% | -0.008088 | -0.009905 | 0.001647 | 0.020954 | -0.001567 |
| XSP24Jan22C435.00 | CALL | 435.00 | | $31.36 / 31 | $33.96 / 31 | 0 | 0 | 23.276107% | 0.993517 | -0.009198 | 0.001355 | 0.017240 | 0.177505 |
| XSP24Jan22C434.00 | CALL | 434.00 | | $32.30 / 31 | $34.90 / 31 | 0 | 0 | 23.333177% | 0.994837 | -0.007706 | 0.001107 | 0.014088 | 0.177350 |
| XSP24Jan22C433.00 | CALL | 433.00 | | $33.27 / 31 | $35.86 / 31 | 0 | 0 | 23.579950% | 0.995914 | -0.006449 | 0.000899 | 0.011433 | 0.177147 |
| XSP24Jan22C432.00 | CALL | 432.00 | | $34.24 / 31 | $36.83 / 31 | 0 | 0 | 23.856646% | 0.996787 | -0.005397 | 0.000724 | 0.009214 | 0.176906 |
| XSP24Jan22C431.00 | CALL | 431.00 | | $35.21 / 31 | $37.80 / 31 | 0 | 0 | 24.108321% | 0.997490 | -0.004525 | 0.000580 | 0.007374 | 0.176631 |
| XSP24Jan22C430.00 | CALL | 430.00 | | $36.21 / 31 | $38.80 / 31 | 0 | 0 | 24.669444% | 0.998052 | -0.003807 | 0.000461 | 0.005861 | 0.176329 |
| XSP24Jan22C429.00 | CALL | 429.00 | | $37.19 / 31 | $39.78 / 31 | 0 | 0 | 25.004118% | 0.998498 | -0.003221 | 0.000363 | 0.004625 | 0.176004 |
| XSP24Jan22C428.00 | CALL | 428.00 | | $38.15 / 31 | $40.73 / 31 | 0 | 0 | 25.032112% | 0.998850 | -0.002745 | 0.000285 | 0.003624 | 0.175662 |
| XSP24Jan22C427.00 | CALL | 427.00 | | $39.13 / 31 | $41.71 / 31 | 0 | 0 | 25.327642% | 0.999125 | -0.002362 | 0.000222 | 0.002819 | 0.175304 |
| XSP24Jan22P427.00 | PUT | 427.00 | | $0.09 / 50 | $0.74 / 50 | 0 | 0 | 25.828895% | -0.000875 | -0.001333 | 0.000222 | 0.002819 | -0.000169 |
| XSP24Jan22C426.00 | CALL | 426.00 | | $40.13 / 31 | $42.71 / 31 | 0 | 0 | 25.874098% | 0.999339 | -0.002056 | 0.000171 | 0.002177 | 0.174934 |
| XSP24Jan22C425.00 | CALL | 425.00 | | $41.10 / 31 | $43.67 / 31 | 0 | 0 | 25.942597% | 0.999504 | -0.001814 | 0.000131 | 0.001669 | 0.174555 |
| XSP24Jan22P425.00 | PUT | 425.00 | $0.67 | $0.05 / 50 | $1.16 / 1 | 3 | 0 | 29.030259% | -0.000496 | -0.000789 | 0.000131 | 0.001669 | -0.000096 |
| XSP24Jan22C424.00 | CALL | 424.00 | | $42.10 / 31 | $44.67 / 31 | 0 | 0 | 26.477412% | 0.999631 | -0.001623 | 0.000100 | 0.001271 | 0.174169 |
| XSP24Jan22P424.00 | PUT | 424.00 | | $0.34 / 1,524 | $0.39 / 1,482 | 0 | 0 | 26.829724% | -0.000369 | -0.000601 | 0.000100 | 0.001271 | -0.000071 |
| XSP24Jan22C423.00 | CALL | 423.00 | | $43.09 / 31 | $45.65 / 31 | 0 | 0 | 26.798652% | 0.999727 | -0.001474 | 0.000075 | 0.000960 | 0.173776 |
| XSP24Jan22P423.00 | PUT | 423.00 | $0.36 | $0.02 / 50 | $0.67 / 50 | 2 | 0 | 27.087708% | -0.000273 | -0.000454 | 0.000075 | 0.000960 | -0.000053 |
| XSP24Jan22C422.00 | CALL | 422.00 | | $44.06 / 31 | $46.62 / 31 | 0 | 0 | 26.871157% | 0.999799 | -0.001358 | 0.000057 | 0.000720 | 0.173380 |
| XSP24Jan22P422.00 | PUT | 422.00 | | $0.31 / 1,524 | $0.36 / 1,382 | 0 | 0 | 27.482080% | -0.000201 | -0.000340 | 0.000057 | 0.000720 | -0.000039 |
| XSP24Jan22C420.00 | CALL | 420.00 | | $46.07 / 31 | $48.63 / 31 | 0 | 0 | 28.082225% | 0.999894 | -0.001200 | 0.000031 | 0.000396 | 0.172576 |
| XSP24Jan22C415.00 | CALL | 415.00 | | $50.99 / 31 | $53.52 / 31 | 0 | 0 | 28.915860% | 0.999981 | -0.001037 | 0.000006 | 0.000078 | 0.170538 |
| XSP24Jan22C410.00 | CALL | 410.00 | | $55.95 / 31 | $58.47 / 31 | 0 | 0 | 30.328080% | 0.999997 | -0.000994 | 0.000001 | 0.000013 | 0.168487 |
| XSP24Jan22C405.00 | CALL | 405.00 | | $60.93 / 31 | $63.43 / 31 | 0 | 0 | 31.885218% | 1.000000 | -0.000977 | 0.000001 | 0.000002 | 0.166432 |
| XSP24Jan22P405.00 | PUT | 405.00 | $0.35 | | $0.57 / 1 | 0 | 0 | 40.145992% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP24Jan22C400.00 | CALL | 400.00 | | $65.91 / 31 | $68.41 / 31 | 0 | 0 | 33.586927% | 1.000000 | -0.000964 | 0.000001 | 0.000000 | 0.164378 |