XSP.IN Option Chain
End of day data from January 11, 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 | | $70.30 / 37 | $72.73 / 37 | 0 | 0 | 39.121169% | 1.000000 | -0.000964 | 0.000001 | 0.000000 | 0.153419 |
| XSP24Jan22P540.00 | PUT | 540.00 | | $67.37 / 37 | $69.77 / 37 | 0 | 0 | 25.377890% | -1.000000 | 0.001301 | 0.000001 | 0.000001 | -0.207116 |
| XSP24Jan22C405.00 | CALL | 405.00 | | $65.31 / 37 | $67.75 / 37 | 0 | 0 | 36.937771% | 1.000000 | -0.000976 | 0.000001 | 0.000000 | 0.155337 |
| XSP24Jan22P535.00 | PUT | 535.00 | | $62.38 / 37 | $64.77 / 37 | 0 | 0 | 23.806362% | -0.999999 | 0.001287 | 0.000001 | 0.000005 | -0.205198 |
| XSP24Jan22C410.00 | CALL | 410.00 | | $60.33 / 37 | $62.77 / 37 | 0 | 0 | 34.825326% | 1.000000 | -0.000989 | 0.000001 | 0.000000 | 0.157255 |
| XSP24Jan22P530.00 | PUT | 530.00 | | $57.38 / 37 | $59.77 / 37 | 0 | 0 | 22.211661% | -0.999994 | 0.001265 | 0.000002 | 0.000026 | -0.203280 |
| XSP24Jan22C415.00 | CALL | 415.00 | | $55.35 / 37 | $57.81 / 37 | 0 | 0 | 32.850725% | 0.999999 | -0.001003 | 0.000001 | 0.000004 | 0.159173 |
| XSP24Jan22P525.00 | PUT | 525.00 | | $52.38 / 37 | $54.77 / 37 | 0 | 0 | 20.591003% | -0.999970 | 0.001209 | 0.000010 | 0.000116 | -0.201358 |
| XSP24Jan22C420.00 | CALL | 420.00 | | $50.40 / 10 | $52.72 / 10 | 0 | 0 | 29.810070% | 0.999992 | -0.001028 | 0.000003 | 0.000032 | 0.161089 |
| XSP24Jan22C422.00 | CALL | 422.00 | | $48.42 / 10 | $50.74 / 10 | 0 | 0 | 29.147489% | 0.999983 | -0.001051 | 0.000006 | 0.000069 | 0.161854 |
| XSP24Jan22C423.00 | CALL | 423.00 | | $47.43 / 10 | $49.75 / 10 | 0 | 0 | 28.801119% | 0.999975 | -0.001068 | 0.000008 | 0.000099 | 0.162237 |
| XSP24Jan22P520.00 | PUT | 520.00 | | $47.38 / 37 | $49.77 / 37 | 0 | 0 | 18.942762% | -0.999873 | 0.001031 | 0.000039 | 0.000456 | -0.199423 |
| XSP24Jan22C424.00 | CALL | 424.00 | | $46.44 / 10 | $48.75 / 10 | 0 | 0 | 28.359215% | 0.999964 | -0.001091 | 0.000012 | 0.000141 | 0.162618 |
| XSP24Jan22C425.00 | CALL | 425.00 | | $45.45 / 10 | $47.76 / 10 | 0 | 0 | 27.998538% | 0.999948 | -0.001122 | 0.000017 | 0.000199 | 0.162999 |
| XSP24Jan22C426.00 | CALL | 426.00 | | $44.46 / 10 | $46.76 / 10 | 0 | 0 | 27.547154% | 0.999925 | -0.001163 | 0.000024 | 0.000278 | 0.163378 |
| XSP24Jan22C427.00 | CALL | 427.00 | | $43.48 / 10 | $45.77 / 10 | 0 | 0 | 27.249305% | 0.999894 | -0.001218 | 0.000033 | 0.000387 | 0.163756 |
| XSP24Jan22C428.00 | CALL | 428.00 | | $42.49 / 10 | $44.78 / 10 | 0 | 0 | 26.868309% | 0.999851 | -0.001292 | 0.000046 | 0.000532 | 0.164132 |
| XSP24Jan22P515.00 | PUT | 515.00 | | $42.38 / 37 | $44.78 / 37 | 0 | 0 | 17.979034% | -0.999513 | 0.000459 | 0.000138 | 0.001601 | -0.197440 |
| XSP24Jan22C429.00 | CALL | 429.00 | | $41.51 / 10 | $43.79 / 10 | 0 | 0 | 26.544366% | 0.999792 | -0.001389 | 0.000062 | 0.000727 | 0.164504 |
| XSP24Jan22C430.00 | CALL | 430.00 | | $40.52 / 10 | $42.80 / 10 | 0 | 0 | 26.142693% | 0.999711 | -0.001517 | 0.000085 | 0.000985 | 0.164873 |
| XSP24Jan22C431.00 | CALL | 431.00 | | $39.54 / 10 | $41.81 / 10 | 0 | 0 | 25.801247% | 0.999604 | -0.001684 | 0.000114 | 0.001322 | 0.165237 |
| XSP24Jan22C432.00 | CALL | 432.00 | | $38.56 / 10 | $40.82 / 10 | 0 | 0 | 25.448935% | 0.999460 | -0.001901 | 0.000151 | 0.001762 | 0.165595 |
| XSP24Jan22C433.00 | CALL | 433.00 | | $37.58 / 10 | $39.83 / 10 | 0 | 0 | 25.084770% | 0.999270 | -0.002179 | 0.000200 | 0.002328 | 0.165944 |
| XSP24Jan22P510.00 | PUT | 510.00 | | $37.39 / 37 | $39.78 / 37 | 0 | 0 | 16.216480% | -0.998323 | -0.001206 | 0.000428 | 0.004986 | -0.195309 |
| XSP24Jan22C434.00 | CALL | 434.00 | | $36.60 / 10 | $38.85 / 10 | 0 | 0 | 24.769683% | 0.999020 | -0.002534 | 0.000262 | 0.003051 | 0.166282 |
| XSP24Jan22C435.00 | CALL | 435.00 | | $35.63 / 10 | $37.87 / 10 | 0 | 0 | 24.495409% | 0.998695 | -0.002983 | 0.000341 | 0.003967 | 0.166606 |
| XSP24Jan22C436.00 | CALL | 436.00 | | $34.66 / 10 | $36.88 / 10 | 0 | 0 | 24.147071% | 0.998274 | -0.003547 | 0.000440 | 0.005117 | 0.166913 |
| XSP24Jan22C437.00 | CALL | 437.00 | | $33.69 / 10 | $35.90 / 10 | 0 | 0 | 23.843607% | 0.997736 | -0.004247 | 0.000562 | 0.006549 | 0.167198 |
| XSP24Jan22C438.00 | CALL | 438.00 | | $32.72 / 10 | $34.92 / 10 | 0 | 0 | 23.514725% | 0.997051 | -0.005111 | 0.000714 | 0.008315 | 0.167457 |
| XSP24Jan22P505.00 | PUT | 505.00 | | $32.40 / 37 | $34.79 / 37 | 0 | 0 | 14.897700% | -0.994843 | -0.005484 | 0.001178 | 0.013719 | -0.192768 |
| XSP24Jan22C439.00 | CALL | 439.00 | | $31.75 / 10 | $33.94 / 10 | 0 | 0 | 23.174198% | 0.996187 | -0.006167 | 0.000900 | 0.010476 | 0.167683 |
| XSP24Jan22C440.00 | CALL | 440.00 | | $30.79 / 10 | $32.96 / 10 | 0 | 0 | 22.862681% | 0.995105 | -0.007447 | 0.001125 | 0.013096 | 0.167869 |
| XSP24Jan22C441.00 | CALL | 441.00 | | $29.83 / 10 | $31.99 / 10 | 0 | 0 | 22.577432% | 0.993761 | -0.008985 | 0.001395 | 0.016246 | 0.168007 |
| XSP24Jan22C442.00 | CALL | 442.00 | | $28.87 / 10 | $31.02 / 10 | 0 | 0 | 22.267913% | 0.992105 | -0.010817 | 0.001718 | 0.020000 | 0.168089 |
| XSP24Jan22C443.00 | CALL | 443.00 | | $27.91 / 10 | $30.05 / 10 | 0 | 0 | 21.938635% | 0.990078 | -0.012981 | 0.002099 | 0.024434 | 0.168102 |
| XSP24Jan22P500.00 | PUT | 500.00 | | $27.48 / 37 | $29.87 / 37 | 0 | 0 | 9.515406% | -0.985859 | -0.015027 | 0.002854 | 0.033227 | -0.189242 |
| XSP24Jan22C444.00 | CALL | 444.00 | | $26.96 / 10 | $29.08 / 10 | 0 | 0 | 21.630230% | 0.987617 | -0.015515 | 0.002545 | 0.029626 | 0.168036 |
| XSP24Jan22C445.00 | CALL | 445.00 | | $26.01 / 10 | $28.12 / 10 | 0 | 0 | 21.333351% | 0.984651 | -0.018456 | 0.003062 | 0.035654 | 0.167878 |
| XSP24Jan22C446.00 | CALL | 446.00 | | $25.07 / 10 | $27.15 / 10 | 0 | 0 | 21.015991% | 0.981104 | -0.021838 | 0.003658 | 0.042588 | 0.167613 |
| XSP24Jan22C447.00 | CALL | 447.00 | | $24.13 / 10 | $26.20 / 10 | 0 | 0 | 20.734419% | 0.976892 | -0.025695 | 0.004337 | 0.050496 | 0.167227 |
| XSP24Jan22C448.00 | CALL | 448.00 | | $23.20 / 10 | $25.24 / 10 | 0 | 0 | 20.431015% | 0.971928 | -0.030054 | 0.005105 | 0.059433 | 0.166702 |
| XSP24Jan22P495.00 | PUT | 495.00 | | $22.43 / 37 | $24.82 / 37 | 0 | 0 | 12.052055% | -0.965454 | -0.033284 | 0.006061 | 0.070564 | -0.183677 |
| XSP24Jan22C449.00 | CALL | 449.00 | | $22.27 / 10 | $24.29 / 10 | 0 | 0 | 20.131345% | 0.966120 | -0.034935 | 0.005964 | 0.069443 | 0.166023 |
| XSP24Jan22C450.00 | CALL | 450.00 | | $21.35 / 10 | $23.35 / 10 | 0 | 0 | 19.860897% | 0.959375 | -0.040350 | 0.006918 | 0.080551 | 0.165173 |
| XSP24Jan22P493.00 | PUT | 493.00 | $28.86 | $20.45 / 37 | $22.84 / 37 | 0 | 3 | 10.973341% | -0.952197 | -0.043688 | 0.007888 | 0.091842 | -0.180543 |
| XSP24Jan22C451.00 | CALL | 451.00 | | $20.44 / 10 | $22.41 / 10 | 0 | 0 | 19.585476% | 0.951596 | -0.046304 | 0.007967 | 0.092764 | 0.164132 |
| XSP24Jan22C452.00 | CALL | 452.00 | | $19.53 / 10 | $21.47 / 10 | 0 | 0 | 19.278930% | 0.942691 | -0.052788 | 0.009110 | 0.106065 | 0.162884 |
| XSP24Jan22P492.00 | PUT | 492.00 | $27.89 | $19.47 / 37 | $21.85 / 37 | 0 | 3 | 11.354852% | -0.944158 | -0.049594 | 0.008926 | 0.103921 | -0.178725 |
| XSP24Jan22C453.00 | CALL | 453.00 | $28.32 | $18.63 / 10 | $20.54 / 10 | 0 | 1 | 18.989487% | 0.932569 | -0.059781 | 0.010342 | 0.120413 | 0.161413 |
| XSP24Jan22P491.00 | PUT | 491.00 | | $18.44 / 37 | $20.91 / 37 | 0 | 0 | 6.692535% | -0.935069 | -0.055961 | 0.010044 | 0.116941 | -0.176720 |
| XSP24Jan22C454.00 | CALL | 454.00 | | $17.73 / 10 | $19.61 / 10 | 0 | 0 | 18.668213% | 0.921144 | -0.067250 | 0.011658 | 0.135738 | 0.159701 |
| XSP24Jan22P490.00 | PUT | 490.00 | | $17.45 / 37 | $19.94 / 37 | 0 | 0 | 8.284214% | -0.924849 | -0.062769 | 0.011240 | 0.130863 | -0.174515 |
| XSP24Jan22C455.00 | CALL | 455.00 | | $16.85 / 10 | $18.69 / 10 | 0 | 0 | 18.381343% | 0.908339 | -0.075146 | 0.013050 | 0.151942 | 0.157736 |
| XSP24Jan22P489.00 | PUT | 489.00 | $11.10 | $16.47 / 37 | $18.97 / 37 | 0 | 6 | 8.750884% | -0.913422 | -0.069990 | 0.012508 | 0.145626 | -0.172095 |
| XSP24Jan22C456.00 | CALL | 456.00 | | $15.97 / 10 | $17.78 / 10 | 0 | 0 | 18.080704% | 0.894088 | -0.083406 | 0.014506 | 0.168896 | 0.155504 |
| XSP24Jan22P488.00 | PUT | 488.00 | | $15.49 / 37 | $18.01 / 37 | 0 | 0 | 8.987023% | -0.900716 | -0.077580 | 0.013841 | 0.161145 | -0.169448 |
| XSP24Jan22C457.00 | CALL | 457.00 | | $15.10 / 10 | $16.88 / 10 | 0 | 0 | 17.782822% | 0.878337 | -0.091954 | 0.016014 | 0.186444 | 0.152994 |
| XSP24Jan22P487.00 | PUT | 487.00 | | $14.52 / 37 | $17.05 / 37 | 0 | 0 | 9.100052% | -0.886668 | -0.085488 | 0.015229 | 0.177311 | -0.166564 |
| XSP24Jan22C458.00 | CALL | 458.00 | $23.71 | $14.24 / 10 | $15.98 / 10 | 0 | 1 | 17.467545% | 0.861048 | -0.100701 | 0.017556 | 0.204402 | 0.150200 |
| XSP24Jan22P486.00 | PUT | 486.00 | | $13.57 / 37 | $16.12 / 37 | 0 | 0 | 9.360244% | -0.871223 | -0.093648 | 0.016662 | 0.193991 | -0.163433 |
| XSP24Jan22C459.00 | CALL | 459.00 | | $13.40 / 10 | $15.09 / 10 | 0 | 0 | 17.167852% | 0.842201 | -0.109543 | 0.019115 | 0.222559 | 0.147117 |
| XSP24Jan22P485.00 | PUT | 485.00 | $22.75 | $12.63 / 37 | $15.19 / 37 | 0 | 1 | 9.473342% | -0.854340 | -0.101984 | 0.018125 | 0.211027 | -0.160047 |
| XSP24Jan22C460.00 | CALL | 460.00 | | $12.56 / 10 | $14.21 / 10 | 0 | 0 | 16.845611% | 0.821795 | -0.118368 | 0.020672 | 0.240685 | 0.143745 |
| XSP24Jan22P484.00 | PUT | 484.00 | | $11.96 / 10 | $14.14 / 10 | 0 | 0 | 9.984600% | -0.835990 | -0.110407 | 0.019603 | 0.228239 | -0.156404 |
| XSP24Jan22C461.00 | CALL | 461.00 | | $11.74 / 10 | $13.34 / 10 | 0 | 0 | 16.533652% | 0.799851 | -0.127056 | 0.022205 | 0.258534 | 0.140086 |
| XSP24Jan22P483.00 | PUT | 483.00 | | $11.10 / 10 | $13.22 / 10 | 0 | 0 | 10.074840% | -0.816160 | -0.118820 | 0.021079 | 0.245426 | -0.152499 |
| XSP24Jan22C462.00 | CALL | 462.00 | $8.00 | $10.93 / 10 | $12.48 / 10 | 0 | 1 | 16.205118% | 0.776409 | -0.135481 | 0.023692 | 0.275848 | 0.136148 |
| XSP24Jan22P482.00 | PUT | 482.00 | | $10.27 / 10 | $12.32 / 10 | 0 | 0 | 10.174328% | -0.794856 | -0.127115 | 0.022535 | 0.262371 | -0.148336 |
| XSP24Jan22C463.00 | CALL | 463.00 | | $10.14 / 10 | $11.63 / 10 | 0 | 0 | 15.879976% | 0.751537 | -0.143514 | 0.025111 | 0.292363 | 0.131941 |
| XSP24Jan22P481.00 | PUT | 481.00 | | $9.49 / 10 | $11.45 / 10 | 0 | 0 | 10.329846% | -0.772102 | -0.135182 | 0.023949 | 0.278842 | -0.143919 |
| XSP24Jan22C464.00 | CALL | 464.00 | | $9.36 / 10 | $10.80 / 10 | 0 | 0 | 15.550210% | 0.725319 | -0.151030 | 0.026438 | 0.307819 | 0.127482 |
| XSP24Jan22P480.00 | PUT | 480.00 | | $8.75 / 10 | $10.61 / 10 | 0 | 0 | 10.499202% | -0.747940 | -0.142901 | 0.025303 | 0.294599 | -0.139257 |
| XSP24Jan22C465.00 | CALL | 465.00 | $13.18 | $8.60 / 10 | $9.98 / 10 | 0 | 6 | 15.213840% | 0.697867 | -0.157903 | 0.027653 | 0.321963 | 0.122788 |
| XSP24Jan22P479.00 | PUT | 479.00 | $8.64 | $8.05 / 10 | $9.81 / 10 | 0 | 30 | 10.686312% | -0.722437 | -0.150155 | 0.026574 | 0.309400 | -0.134361 |
| XSP24Jan22C466.00 | CALL | 466.00 | $4.20 | $7.86 / 10 | $9.18 / 10 | 0 | 8 | 14.876951% | 0.669309 | -0.164020 | 0.028735 | 0.334561 | 0.117884 |
| XSP24Jan22P478.00 | PUT | 478.00 | $8.30 | $7.41 / 10 | $9.06 / 10 | 0 | 20 | 10.930801% | -0.695678 | -0.156827 | 0.027742 | 0.323004 | -0.129248 |
| XSP24Jan22C467.00 | CALL | 467.00 | | $7.14 / 10 | $8.40 / 10 | 0 | 0 | 14.541409% | 0.639794 | -0.169277 | 0.029666 | 0.345396 | 0.112796 |
| XSP24Jan22P477.00 | PUT | 477.00 | $4.75 | $6.81 / 10 | $8.35 / 10 | 0 | 0 | 11.171057% | -0.667767 | -0.162803 | 0.028788 | 0.335181 | -0.123937 |
| XSP24Jan22C468.00 | CALL | 468.00 | $4.79 | $6.44 / 10 | $7.64 / 10 | 0 | 28 | 14.196219% | 0.609488 | -0.173582 | 0.030429 | 0.354286 | 0.107553 |
| XSP24Jan22C469.00 | CALL | 469.00 | $6.65 | $6.33 / 102 | $6.40 / 102 | 0 | 0 | 13.932954% | 0.578567 | -0.176863 | 0.031013 | 0.361078 | 0.102187 |
| XSP24Jan22P476.00 | PUT | 476.00 | | $6.27 / 10 | $7.69 / 10 | 0 | 0 | 11.456173% | -0.638833 | -0.167978 | 0.029693 | 0.345713 | -0.118452 |
| XSP24Jan22P474.00 | PUT | 474.00 | $16.50 | $5.86 / 102 | $5.93 / 102 | 0 | 20 | 11.996846% | -0.578483 | -0.175556 | 0.031014 | 0.361094 | -0.107067 |
| XSP24Jan22P475.00 | PUT | 475.00 | | $5.77 / 10 | $7.09 / 10 | 0 | 0 | 11.761883% | -0.609018 | -0.172256 | 0.030440 | 0.354407 | -0.112819 |
| XSP24Jan22C470.00 | CALL | 470.00 | $4.81 | $5.65 / 119 | $5.72 / 119 | 1 | 6 | 13.581440% | 0.547221 | -0.179065 | 0.031406 | 0.365660 | 0.096732 |
| XSP24Jan22P473.00 | PUT | 473.00 | $7.67 | $5.40 / 119 | $5.47 / 119 | 0 | 42 | 12.331579% | -0.547402 | -0.177811 | 0.031404 | 0.365640 | -0.101229 |
| XSP24Jan22C471.00 | CALL | 471.00 | | $5.00 / 119 | $5.07 / 119 | 0 | 0 | 13.230770% | 0.515645 | -0.180153 | 0.031604 | 0.367960 | 0.091224 |
| XSP24Jan22P472.00 | PUT | 472.00 | | $4.98 / 119 | $5.05 / 119 | 0 | 0 | 12.673722% | -0.515962 | -0.178975 | 0.031603 | 0.367948 | -0.095337 |
| XSP24Jan22P471.00 | PUT | 471.00 | $3.72 | $4.59 / 119 | $4.67 / 119 | 0 | 2 | 13.015790% | -0.484355 | -0.179017 | 0.031604 | 0.367960 | -0.089427 |
| XSP24Jan22C472.00 | CALL | 472.00 | | $4.39 / 119 | $4.46 / 119 | 0 | 0 | 12.902245% | 0.484038 | -0.180112 | 0.031603 | 0.367948 | 0.085698 |
| XSP24Jan22P470.00 | PUT | 470.00 | $6.11 | $4.24 / 136 | $4.31 / 136 | 0 | 21 | 13.351308% | -0.452779 | -0.177932 | 0.031406 | 0.365660 | -0.083535 |
| XSP24Jan22P469.00 | PUT | 469.00 | $2.50 | $3.92 / 136 | $3.99 / 136 | 0 | 6 | 13.699757% | -0.421433 | -0.175733 | 0.031013 | 0.361078 | -0.077697 |
| XSP24Jan22C473.00 | CALL | 473.00 | $3.48 | $3.81 / 136 | $3.88 / 136 | 2 | 5 | 12.561865% | 0.452598 | -0.178952 | 0.031404 | 0.365640 | 0.080190 |
| XSP24Jan22P468.00 | PUT | 468.00 | $10.22 | $3.63 / 153 | $3.70 / 153 | 0 | 85 | 14.057645% | -0.390512 | -0.172454 | 0.030429 | 0.354286 | -0.071948 |
| XSP24Jan22P467.00 | PUT | 467.00 | | $3.36 / 153 | $3.42 / 153 | 0 | 0 | 14.385305% | -0.360206 | -0.168151 | 0.029666 | 0.345396 | -0.066321 |
| XSP24Jan22C474.00 | CALL | 474.00 | $2.88 | $3.27 / 136 | $3.34 / 136 | 1 | 7 | 12.230897% | 0.421517 | -0.176698 | 0.031014 | 0.361094 | 0.074735 |
| XSP24Jan22P466.00 | PUT | 466.00 | $3.98 | $3.11 / 170 | $3.18 / 170 | 1 | 2 | 14.731993% | -0.330691 | -0.162897 | 0.028735 | 0.334561 | -0.060849 |
| XSP24Jan22P465.00 | PUT | 465.00 | $2.76 | $2.88 / 187 | $2.95 / 187 | 0 | 25 | 15.064258% | -0.302133 | -0.156782 | 0.027653 | 0.321963 | -0.055562 |
| XSP24Jan22C475.00 | CALL | 475.00 | $3.54 | $2.78 / 153 | $2.84 / 153 | 0 | 20 | 11.916408% | 0.390982 | -0.173401 | 0.030440 | 0.354407 | 0.069366 |
| XSP24Jan22P464.00 | PUT | 464.00 | $7.13 | $2.68 / 204 | $2.74 / 204 | 0 | 1 | 15.411374% | -0.274681 | -0.149911 | 0.026438 | 0.307819 | -0.050485 |
| XSP24Jan22P463.00 | PUT | 463.00 | $3.02 | $2.48 / 221 | $2.54 / 221 | 0 | 42 | 15.720268% | -0.248463 | -0.142398 | 0.025111 | 0.292363 | -0.045642 |
| XSP24Jan22C476.00 | CALL | 476.00 | $1.85 | $2.33 / 170 | $2.40 / 170 | 2 | 5 | 11.631362% | 0.361167 | -0.169125 | 0.029693 | 0.345713 | 0.064117 |
| XSP24Jan22P462.00 | PUT | 462.00 | | $2.30 / 255 | $2.36 / 255 | 0 | 0 | 16.039426% | -0.223591 | -0.134367 | 0.023692 | 0.275848 | -0.041052 |
| XSP24Jan22P461.00 | PUT | 461.00 | $1.60 | $2.14 / 272 | $2.20 / 272 | 0 | 1 | 16.378242% | -0.200149 | -0.125945 | 0.022205 | 0.258534 | -0.036730 |
| XSP24Jan22P460.00 | PUT | 460.00 | $1.74 | $1.98 / 389 | $2.04 / 289 | 0 | 21 | 16.666471% | -0.178205 | -0.117259 | 0.020672 | 0.240685 | -0.032687 |
| XSP24Jan22C477.00 | CALL | 477.00 | $1.81 | $1.93 / 204 | $2.00 / 304 | 1 | 21 | 11.355806% | 0.332233 | -0.163953 | 0.028788 | 0.335181 | 0.059015 |
| XSP24Jan22P459.00 | PUT | 459.00 | $5.90 | $1.84 / 406 | $1.90 / 306 | 0 | 353 | 16.980873% | -0.157799 | -0.108436 | 0.019115 | 0.222559 | -0.028932 |
| XSP24Jan22P458.00 | PUT | 458.00 | | $1.71 / 423 | $1.77 / 423 | 0 | 0 | 17.292490% | -0.138952 | -0.099596 | 0.017556 | 0.204402 | -0.025465 |
| XSP24Jan22C478.00 | CALL | 478.00 | $1.42 | $1.59 / 238 | $1.65 / 338 | 1 | 0 | 11.127329% | 0.304322 | -0.157979 | 0.027742 | 0.323004 | 0.054088 |
| XSP24Jan22P457.00 | PUT | 457.00 | $7.58 | $1.59 / 340 | $1.64 / 340 | 0 | 5 | 17.578723% | -0.121663 | -0.090852 | 0.016014 | 0.186444 | -0.022288 |
| XSP24Jan22P456.00 | PUT | 456.00 | $5.59 | $1.48 / 357 | $1.53 / 357 | 0 | 1 | 17.889381% | -0.105912 | -0.082307 | 0.014506 | 0.168896 | -0.019395 |
| XSP24Jan22P455.00 | PUT | 455.00 | $1.07 | $1.37 / 574 | $1.42 / 374 | 0 | 21 | 18.157919% | -0.091661 | -0.074049 | 0.013050 | 0.151942 | -0.016779 |
| XSP24Jan22C479.00 | CALL | 479.00 | $1.01 | $1.29 / 272 | $1.34 / 272 | 1 | 12 | 10.898704% | 0.277563 | -0.151310 | 0.026574 | 0.309400 | 0.049359 |
| XSP24Jan22P454.00 | PUT | 454.00 | | $1.28 / 391 | $1.33 / 591 | 0 | 0 | 18.481654% | -0.078856 | -0.066155 | 0.011658 | 0.135738 | -0.014430 |
| XSP24Jan22P453.00 | PUT | 453.00 | $1.22 | $1.19 / 425 | $1.24 / 725 | 1 | 2 | 18.768897% | -0.067431 | -0.058689 | 0.010342 | 0.120413 | -0.012335 |
| XSP24Jan22P452.00 | PUT | 452.00 | | $1.10 / 861 | $1.15 / 442 | 0 | 0 | 19.021010% | -0.057309 | -0.051698 | 0.009110 | 0.106065 | -0.010480 |
| XSP24Jan22C480.00 | CALL | 480.00 | $0.69 | $1.03 / 523 | $1.09 / 423 | 0 | 21 | 10.712464% | 0.252060 | -0.144058 | 0.025303 | 0.294599 | 0.044847 |
| XSP24Jan22P451.00 | PUT | 451.00 | $1.05 | $1.03 / 476 | $1.07 / 476 | 1 | 51 | 19.315496% | -0.048404 | -0.045217 | 0.007967 | 0.092764 | -0.008849 |
| XSP24Jan22P450.00 | PUT | 450.00 | $1.88 | $0.96 / 493 | $1.00 / 493 | 0 | 14 | 19.605630% | -0.040625 | -0.039265 | 0.006918 | 0.080551 | -0.007424 |
| XSP24Jan22P449.00 | PUT | 449.00 | | $0.89 / 827 | $0.93 / 527 | 0 | 0 | 19.862162% | -0.033880 | -0.033852 | 0.005964 | 0.069443 | -0.006190 |
| XSP24Jan22P448.00 | PUT | 448.00 | $1.96 | $0.83 / 944 | $0.87 / 544 | 0 | 134 | 20.147963% | -0.028072 | -0.028974 | 0.005105 | 0.059433 | -0.005127 |
| XSP24Jan22C481.00 | CALL | 481.00 | | $0.82 / 696 | $0.88 / 557 | 0 | 0 | 10.567241% | 0.227898 | -0.136341 | 0.023949 | 0.278842 | 0.040568 |
| XSP24Jan22P447.00 | PUT | 447.00 | | $0.77 / 1,093 | $0.82 / 961 | 0 | 0 | 20.442145% | -0.023108 | -0.024618 | 0.004337 | 0.050496 | -0.004220 |
| XSP24Jan22P446.00 | PUT | 446.00 | | $0.72 / 1,127 | $0.76 / 578 | 0 | 0 | 20.698324% | -0.018896 | -0.020763 | 0.003658 | 0.042588 | -0.003450 |
| XSP24Jan22P445.00 | PUT | 445.00 | $0.81 | $0.68 / 595 | $0.72 / 1,160 | 1 | 2 | 21.041665% | -0.015349 | -0.017383 | 0.003062 | 0.035654 | -0.002801 |
| XSP24Jan22C482.00 | CALL | 482.00 | $1.61 | $0.65 / 795 | $0.70 / 408 | 0 | 1 | 10.438977% | 0.205144 | -0.128277 | 0.022535 | 0.262371 | 0.036534 |
| XSP24Jan22P444.00 | PUT | 444.00 | | $0.63 / 1,193 | $0.67 / 612 | 0 | 0 | 21.282239% | -0.012383 | -0.014445 | 0.002545 | 0.029626 | -0.002260 |
| XSP24Jan22P443.00 | PUT | 443.00 | | $0.59 / 1,226 | $0.63 / 629 | 0 | 0 | 21.575675% | -0.009922 | -0.011913 | 0.002099 | 0.024434 | -0.001810 |
| XSP24Jan22P442.00 | PUT | 442.00 | | $0.55 / 1,259 | $0.59 / 646 | 0 | 0 | 21.844861% | -0.007895 | -0.009752 | 0.001718 | 0.020000 | -0.001440 |
| XSP24Jan22C483.00 | CALL | 483.00 | $0.34 | $0.52 / 476 | $0.56 / 476 | 0 | 15 | 10.379058% | 0.183840 | -0.119984 | 0.021079 | 0.245426 | 0.032755 |
| XSP24Jan22P441.00 | PUT | 441.00 | | $0.52 / 1,292 | $0.56 / 1,292 | 0 | 0 | 22.175159% | -0.006239 | -0.007922 | 0.001395 | 0.016246 | -0.001138 |
| XSP24Jan22P440.00 | PUT | 440.00 | $0.50 | $0.49 / 980 | $0.53 / 1,326 | 0 | 7 | 22.490071% | -0.004895 | -0.006386 | 0.001125 | 0.013096 | -0.000892 |
| XSP24Jan22P439.00 | PUT | 439.00 | $1.88 | $0.46 / 1,197 | $0.50 / 1,359 | 0 | 1 | 22.779733% | -0.003813 | -0.005108 | 0.000900 | 0.010476 | -0.000695 |
| XSP24Jan22P438.00 | PUT | 438.00 | $0.50 | $0.43 / 1,392 | $0.47 / 1,014 | 0 | 16 | 23.054089% | -0.002949 | -0.004055 | 0.000714 | 0.008315 | -0.000537 |
| XSP24Jan22C484.00 | CALL | 484.00 | $0.74 | $0.41 / 544 | $0.45 / 944 | 0 | 6 | 10.334385% | 0.164010 | -0.111574 | 0.019603 | 0.228239 | 0.029234 |
| XSP24Jan22P437.00 | PUT | 437.00 | $0.48 | $0.41 / 1,114 | $0.44 / 714 | 0 | 7 | 23.352726% | -0.002264 | -0.003194 | 0.000562 | 0.006549 | -0.000413 |
| XSP24Jan22P436.00 | PUT | 436.00 | | $0.39 / 731 | $0.42 / 731 | 0 | 0 | 23.695850% | -0.001726 | -0.002495 | 0.000440 | 0.005117 | -0.000314 |
| XSP24Jan22P435.00 | PUT | 435.00 | $0.89 | $0.37 / 748 | $0.40 / 948 | 2 | 5 | 24.022624% | -0.001305 | -0.001935 | 0.000341 | 0.003967 | -0.000238 |
| XSP24Jan22P434.00 | PUT | 434.00 | $0.54 | $0.35 / 748 | $0.38 / 848 | 0 | 1 | 24.331574% | -0.000980 | -0.001488 | 0.000262 | 0.003051 | -0.000178 |
| XSP24Jan22P433.00 | PUT | 433.00 | $0.41 | $0.33 / 1,065 | $0.36 / 765 | 1 | 6 | 24.627254% | -0.000730 | -0.001135 | 0.000200 | 0.002328 | -0.000133 |
| XSP24Jan22C485.00 | CALL | 485.00 | $0.29 | $0.32 / 1,095 | $0.36 / 795 | 2 | 3 | 10.299075% | 0.145660 | -0.103153 | 0.018125 | 0.211027 | 0.025974 |
| XSP24Jan22P432.00 | PUT | 432.00 | $0.51 | $0.31 / 1,491 | $0.34 / 765 | 0 | 7 | 24.901863% | -0.000540 | -0.000859 | 0.000151 | 0.001762 | -0.000098 |
| XSP24Jan22P431.00 | PUT | 431.00 | $3.25 | $0.30 / 982 | $0.33 / 1,482 | 0 | 2 | 25.302895% | -0.000396 | -0.000645 | 0.000114 | 0.001322 | -0.000072 |
| XSP24Jan22P430.00 | PUT | 430.00 | $0.87 | $0.28 / 1,524 | $0.31 / 782 | 1 | 11 | 25.550712% | -0.000289 | -0.000480 | 0.000085 | 0.000985 | -0.000053 |
| XSP24Jan22P429.00 | PUT | 429.00 | $0.90 | $0.27 / 1,558 | $0.30 / 899 | 0 | 4 | 25.927960% | -0.000208 | -0.000355 | 0.000062 | 0.000727 | -0.000038 |
| XSP24Jan22P428.00 | PUT | 428.00 | $0.85 | $0.26 / 999 | $0.29 / 1,558 | 0 | 51 | 26.303444% | -0.000149 | -0.000260 | 0.000046 | 0.000532 | -0.000027 |
| XSP24Jan22C486.00 | CALL | 486.00 | | $0.25 / 1,259 | $0.29 / 746 | 0 | 0 | 10.296489% | 0.128777 | -0.094820 | 0.016662 | 0.193991 | 0.022972 |
| XSP24Jan22P427.00 | PUT | 427.00 | | $0.25 / 799 | $0.28 / 1,558 | 0 | 0 | 26.667558% | -0.000106 | -0.000189 | 0.000033 | 0.000387 | -0.000019 |
| XSP24Jan22P426.00 | PUT | 426.00 | $0.54 | $0.24 / 816 | $0.27 / 1,591 | 0 | 9 | 27.020558% | -0.000075 | -0.000136 | 0.000024 | 0.000278 | -0.000014 |
| XSP24Jan22P425.00 | PUT | 425.00 | $0.69 | $0.23 / 816 | $0.26 / 1,591 | 2 | 3 | 27.367624% | -0.000052 | -0.000097 | 0.000017 | 0.000199 | -0.000010 |
| XSP24Jan22P424.00 | PUT | 424.00 | | $0.22 / 816 | $0.25 / 1,591 | 0 | 0 | 27.704958% | -0.000036 | -0.000069 | 0.000012 | 0.000141 | -0.000007 |
| XSP24Jan22P423.00 | PUT | 423.00 | $0.36 | $0.21 / 833 | $0.24 / 1,624 | 0 | 2 | 28.029150% | -0.000025 | -0.000048 | 0.000008 | 0.000099 | -0.000005 |
| XSP24Jan22C487.00 | CALL | 487.00 | $0.19 | $0.20 / 1,326 | $0.24 / 1,326 | 2 | 2 | 10.364791% | 0.113332 | -0.086662 | 0.015229 | 0.177311 | 0.020224 |
| XSP24Jan22P422.00 | PUT | 422.00 | | $0.20 / 1,133 | $0.23 / 1,624 | 0 | 0 | 28.343266% | -0.000017 | -0.000034 | 0.000006 | 0.000069 | -0.000003 |
| XSP24Jan22P420.00 | PUT | 420.00 | $0.65 | $0.18 / 1,657 | $0.21 / 1,050 | 1 | 2 | 28.934900% | -0.000008 | -0.000016 | 0.000003 | 0.000032 | -0.000001 |
| XSP24Jan22C488.00 | CALL | 488.00 | $1.49 | $0.16 / 1,425 | $0.20 / 1,425 | 0 | 1 | 10.449415% | 0.099284 | -0.078757 | 0.013841 | 0.161145 | 0.017724 |
| XSP24Jan22P415.00 | PUT | 415.00 | $0.43 | $0.15 / 1,350 | $0.18 / 1,657 | 0 | 6 | 30.724337% | -0.000001 | -0.000002 | 0.000001 | 0.000004 | 0.000000 |
| XSP24Jan22C489.00 | CALL | 489.00 | $0.05 | $0.13 / 1,458 | $0.16 / 965 | 0 | 1 | 10.506565% | 0.086578 | -0.071168 | 0.012508 | 0.145626 | 0.015461 |
| XSP24Jan22P410.00 | PUT | 410.00 | $1.51 | $0.12 / 1,657 | $0.15 / 1,657 | 0 | 1 | 32.317161% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C490.00 | CALL | 490.00 | $0.76 | $0.11 / 882 | $0.14 / 1,524 | 0 | 4 | 10.696009% | 0.075151 | -0.063951 | 0.011240 | 0.130863 | 0.013424 |
| XSP24Jan22P405.00 | PUT | 405.00 | $0.35 | $0.10 / 1,657 | $0.13 / 1,657 | 0 | 0 | 34.054314% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C491.00 | CALL | 491.00 | $0.69 | $0.09 / 1,199 | $0.12 / 1,558 | 0 | 0 | 10.830565% | 0.064931 | -0.057145 | 0.010044 | 0.116941 | 0.011602 |
| XSP24Jan22P400.00 | PUT | 400.00 | $0.19 | $0.08 / 1,657 | $0.11 / 1,550 | 3 | 8 | 35.617552% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C492.00 | CALL | 492.00 | | $0.07 / 1,624 | $0.10 / 1,533 | 0 | 0 | 10.905062% | 0.055842 | -0.050780 | 0.008926 | 0.103921 | 0.009981 |
| XSP24Jan22C493.00 | CALL | 493.00 | | $0.06 / 1,657 | $0.09 / 1,657 | 0 | 0 | 11.122497% | 0.047803 | -0.044876 | 0.007888 | 0.091842 | 0.008547 |
| XSP24Jan22C495.00 | CALL | 495.00 | $0.11 | $0.04 / 1,657 | $0.07 / 1,657 | 0 | 1 | 11.447194% | 0.034546 | -0.034477 | 0.006061 | 0.070564 | 0.006180 |
| XSP24Jan22C500.00 | CALL | 500.00 | | $0.02 / 950 | $0.04 / 850 | 0 | 0 | 12.443341% | 0.014141 | -0.016232 | 0.002854 | 0.033227 | 0.002533 |
| XSP24Jan22C540.00 | CALL | 540.00 | | | $0.02 / 1,657 | 0 | 0 | 24.974295% | 0.000001 | 0.000000 | 0.000001 | 0.000001 | 0.000000 |
| XSP24Jan22C535.00 | CALL | 535.00 | | | $0.02 / 1,657 | 0 | 0 | 23.436424% | 0.000001 | -0.000003 | 0.000001 | 0.000005 | 0.000000 |
| XSP24Jan22C530.00 | CALL | 530.00 | | | $0.02 / 1,657 | 0 | 0 | 21.876927% | 0.000006 | -0.000013 | 0.000002 | 0.000026 | 0.000001 |
| XSP24Jan22C525.00 | CALL | 525.00 | | | $0.02 / 1,657 | 0 | 0 | 20.288679% | 0.000030 | -0.000056 | 0.000010 | 0.000116 | 0.000005 |
| XSP24Jan22C520.00 | CALL | 520.00 | $0.04 | | $0.02 / 1,657 | 0 | 0 | 18.673412% | 0.000127 | -0.000223 | 0.000039 | 0.000456 | 0.000023 |
| XSP24Jan22C515.00 | CALL | 515.00 | | | $0.02 / 1,250 | 0 | 0 | 17.025883% | 0.000487 | -0.000782 | 0.000138 | 0.001601 | 0.000087 |
| XSP24Jan22C510.00 | CALL | 510.00 | | | $0.03 / 1,657 | 0 | 0 | 16.046801% | 0.001677 | -0.002435 | 0.000428 | 0.004986 | 0.000301 |
| XSP24Jan22C505.00 | CALL | 505.00 | | | $0.03 / 1,450 | 0 | 0 | 14.265205% | 0.005157 | -0.006701 | 0.001178 | 0.013719 | 0.000924 |