XSP.IN Option Chain
End of day data from January 14, 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 |
| XSP24Jan22C476.00 | CALL | 476.00 | $0.61 | $0.62 / 374 | $0.67 / 474 | 8 | 3 | 11.005929% | 0.197634 | -0.141046 | 0.024950 | 0.224999 | 0.027407 |
| XSP24Jan22C485.00 | CALL | 485.00 | $0.22 | $0.04 / 1,657 | $0.08 / 1,657 | 7 | 8 | 10.852768% | 0.051123 | -0.053235 | 0.009423 | 0.084975 | 0.007113 |
| XSP24Jan22C478.00 | CALL | 478.00 | $0.35 | $0.35 / 527 | $0.39 / 827 | 7 | 6 | 10.694198% | 0.152543 | -0.119621 | 0.021164 | 0.190856 | 0.021172 |
| XSP24Jan22C487.00 | CALL | 487.00 | $0.19 | $0.02 / 1,657 | $0.06 / 1,657 | 5 | 7 | 11.160439% | 0.035436 | -0.039581 | 0.007007 | 0.063186 | 0.004933 |
| XSP24Jan22C481.00 | CALL | 481.00 | $0.20 | $0.14 / 1,392 | $0.18 / 1,392 | 5 | 0 | 10.541951% | 0.098970 | -0.088346 | 0.015634 | 0.140988 | 0.013752 |
| XSP24Jan22C456.00 | CALL | 456.00 | $10.55 | $11.20 / 10 | $12.93 / 10 | 4 | 0 | 17.018887% | 0.828041 | -0.130270 | 0.022881 | 0.206344 | 0.112943 |
| XSP24Jan22C482.00 | CALL | 482.00 | $0.15 | $0.10 / 1,491 | $0.14 / 1,491 | 3 | 4 | 10.529688% | 0.084664 | -0.078690 | 0.013926 | 0.125586 | 0.011768 |
| XSP24Jan22C500.00 | CALL | 500.00 | $0.01 | | $0.02 / 1,450 | 2 | 0 | 15.552339% | 0.001814 | -0.002940 | 0.000521 | 0.004696 | 0.000253 |
| XSP24Jan22C474.00 | CALL | 474.00 | $1.06 | $1.04 / 372 | $1.11 / 530 | 2 | 5 | 11.448053% | 0.250195 | -0.161351 | 0.028535 | 0.257335 | 0.034663 |
| XSP24Jan22C464.00 | CALL | 464.00 | $4.94 | $5.89 / 102 | $5.98 / 102 | 2 | 0 | 14.586602% | 0.586500 | -0.198101 | 0.034964 | 0.315308 | 0.080706 |
| XSP24Jan22P451.00 | PUT | 451.00 | $1.62 | $1.00 / 762 | $1.06 / 391 | 2 | 51 | 17.897645% | -0.079579 | -0.074867 | 0.013291 | 0.119861 | -0.011305 |
| XSP24Jan22P450.00 | PUT | 450.00 | $1.02 | $0.91 / 525 | $0.96 / 425 | 2 | 12 | 18.152447% | -0.066702 | -0.065409 | 0.011611 | 0.104712 | -0.009472 |
| XSP24Jan22P446.00 | PUT | 446.00 | $1.09 | $0.61 / 1,060 | $0.66 / 1,060 | 2 | 0 | 19.147250% | -0.030431 | -0.034821 | 0.006180 | 0.055732 | -0.004316 |
| XSP24Jan22P443.00 | PUT | 443.00 | $0.87 | $0.46 / 729 | $0.50 / 929 | 2 | 0 | 19.922760% | -0.015504 | -0.019706 | 0.003497 | 0.031537 | -0.002197 |
| XSP24Jan22P471.00 | PUT | 471.00 | $7.74 | $5.96 / 10 | $7.44 / 10 | 1 | 2 | 12.034561% | -0.658415 | -0.184890 | 0.032947 | 0.297122 | -0.094694 |
| XSP24Jan22C465.00 | CALL | 465.00 | $4.38 | $5.24 / 102 | $5.32 / 102 | 1 | 6 | 14.273872% | 0.551103 | -0.201158 | 0.035515 | 0.320276 | 0.075901 |
| XSP24Jan22P465.00 | PUT | 465.00 | $5.32 | $3.85 / 119 | $3.94 / 119 | 1 | 24 | 13.996431% | -0.448897 | -0.199693 | 0.035515 | 0.320276 | -0.064232 |
| XSP24Jan22P449.00 | PUT | 449.00 | $1.84 | $0.82 / 895 | $0.87 / 459 | 1 | 0 | 18.378827% | -0.055477 | -0.056636 | 0.010053 | 0.090662 | -0.007876 |
| XSP24Jan22P440.00 | PUT | 440.00 | $0.93 | $0.35 / 697 | $0.38 / 697 | 1 | 6 | 20.701563% | -0.007316 | -0.010249 | 0.001819 | 0.016400 | -0.001036 |
| XSP24Jan22P438.00 | PUT | 438.00 | $0.69 | $0.29 / 1,425 | $0.33 / 1,425 | 1 | 16 | 21.291482% | -0.004244 | -0.006319 | 0.001121 | 0.010111 | -0.000601 |
| XSP24Jan22P436.00 | PUT | 436.00 | $0.50 | $0.25 / 1,048 | $0.28 / 748 | 1 | 0 | 21.887311% | -0.002374 | -0.003748 | 0.000665 | 0.005996 | -0.000336 |
| XSP24Jan22P433.00 | PUT | 433.00 | $0.62 | $0.20 / 1,499 | $0.23 / 1,558 | 1 | 7 | 22.863357% | -0.000927 | -0.001590 | 0.000282 | 0.002543 | -0.000131 |
| XSP24Jan22P426.00 | PUT | 426.00 | $0.28 | $0.13 / 950 | $0.16 / 1,657 | 1 | 9 | 25.374606% | -0.000074 | -0.000151 | 0.000027 | 0.000241 | -0.000010 |
| XSP24Jan22C540.00 | CALL | 540.00 | | | $0.02 / 1,657 | 0 | 0 | 30.188457% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22P540.00 | PUT | 540.00 | | $72.38 / 39 | $74.79 / 39 | 0 | 0 | 47.215421% | -1.000000 | 0.001701 | 0.000001 | 0.000000 | -0.162734 |
| XSP24Jan22C535.00 | CALL | 535.00 | | | $0.02 / 1,657 | 0 | 0 | 28.467381% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22P535.00 | PUT | 535.00 | | $67.41 / 39 | $69.89 / 39 | 0 | 0 | 28.930061% | -1.000000 | 0.001686 | 0.000001 | 0.000000 | -0.161227 |
| XSP24Jan22C530.00 | CALL | 530.00 | | | $0.02 / 1,657 | 0 | 0 | 26.718534% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22P530.00 | PUT | 530.00 | | $62.41 / 39 | $64.89 / 39 | 0 | 0 | 42.310739% | -1.000000 | 0.001670 | 0.000001 | 0.000000 | -0.159720 |
| XSP24Jan22C525.00 | CALL | 525.00 | | | $0.02 / 1,657 | 0 | 0 | 24.939534% | 0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP24Jan22P525.00 | PUT | 525.00 | | $57.41 / 39 | $59.89 / 39 | 0 | 0 | 21.314435% | -1.000000 | 0.001653 | 0.000001 | 0.000002 | -0.158214 |
| XSP24Jan22C520.00 | CALL | 520.00 | $0.04 | | $0.02 / 1,657 | 0 | 0 | 23.133780% | 0.000003 | -0.000006 | 0.000001 | 0.000010 | 0.000000 |
| XSP24Jan22P520.00 | PUT | 520.00 | | $52.41 / 39 | $54.89 / 39 | 0 | 0 | 21.295084% | -0.999997 | 0.001632 | 0.000001 | 0.000010 | -0.156707 |
| XSP24Jan22C515.00 | CALL | 515.00 | | | $0.02 / 1,657 | 0 | 0 | 21.293737% | 0.000017 | -0.000037 | 0.000007 | 0.000060 | 0.000002 |
| XSP24Jan22P515.00 | PUT | 515.00 | | $47.42 / 39 | $49.89 / 39 | 0 | 0 | 32.963518% | -0.999983 | 0.001585 | 0.000007 | 0.000060 | -0.155198 |
| XSP24Jan22C510.00 | CALL | 510.00 | | | $0.02 / 1,657 | 0 | 0 | 19.418554% | 0.000093 | -0.000187 | 0.000033 | 0.000299 | 0.000013 |
| XSP24Jan22P510.00 | PUT | 510.00 | | $42.42 / 39 | $44.89 / 39 | 0 | 0 | 31.956748% | -0.999907 | 0.001420 | 0.000033 | 0.000299 | -0.153680 |
| XSP24Jan22C505.00 | CALL | 505.00 | | | $0.02 / 1,657 | 0 | 0 | 17.504362% | 0.000442 | -0.000803 | 0.000142 | 0.001282 | 0.000062 |
| XSP24Jan22P505.00 | PUT | 505.00 | | $37.42 / 39 | $39.89 / 39 | 0 | 0 | 21.828836% | -0.999558 | 0.000788 | 0.000142 | 0.001282 | -0.152125 |
| XSP24Jan22P500.00 | PUT | 500.00 | | $32.42 / 39 | $34.90 / 39 | 0 | 0 | 16.420314% | -0.998186 | -0.001365 | 0.000521 | 0.004696 | -0.150427 |
| XSP24Jan22C495.00 | CALL | 495.00 | $0.11 | | $0.03 / 1,657 | 0 | 1 | 14.198545% | 0.006419 | -0.009150 | 0.001620 | 0.014611 | 0.000895 |
| XSP24Jan22P495.00 | PUT | 495.00 | | $27.43 / 39 | $29.90 / 39 | 0 | 0 | 23.239283% | -0.993581 | -0.007590 | 0.001620 | 0.014611 | -0.148278 |
| XSP24Jan22C493.00 | CALL | 493.00 | | | $0.03 / 1,657 | 0 | 0 | 13.352077% | 0.010203 | -0.013751 | 0.002435 | 0.021956 | 0.001422 |
| XSP24Jan22P493.00 | PUT | 493.00 | $28.86 | $25.44 / 39 | $27.91 / 39 | 0 | 3 | 13.273537% | -0.989797 | -0.012197 | 0.002435 | 0.021956 | -0.147148 |
| XSP24Jan22C492.00 | CALL | 492.00 | | | $0.03 / 1,657 | 0 | 0 | 12.924821% | 0.012748 | -0.016686 | 0.002954 | 0.026642 | 0.001777 |
| XSP24Jan22P492.00 | PUT | 492.00 | $27.89 | $24.44 / 39 | $26.91 / 39 | 0 | 3 | 21.236635% | -0.987252 | -0.015136 | 0.002954 | 0.026642 | -0.146492 |
| XSP24Jan22C491.00 | CALL | 491.00 | $0.10 | | $0.03 / 850 | 0 | 1 | 12.495465% | 0.015831 | -0.020109 | 0.003560 | 0.032107 | 0.002206 |
| XSP24Jan22P491.00 | PUT | 491.00 | | $23.44 / 39 | $25.91 / 39 | 0 | 0 | 20.788724% | -0.984169 | -0.018562 | 0.003560 | 0.032107 | -0.145762 |
| XSP24Jan22C490.00 | CALL | 490.00 | $0.76 | $0.01 / 1,450 | $0.04 / 1,657 | 0 | 4 | 11.795804% | 0.019541 | -0.024069 | 0.004261 | 0.038428 | 0.002722 |
| XSP24Jan22P490.00 | PUT | 490.00 | | $22.44 / 39 | $24.91 / 39 | 0 | 0 | 20.284142% | -0.980459 | -0.022525 | 0.004261 | 0.038428 | -0.144944 |
| XSP24Jan22C489.00 | CALL | 489.00 | $0.05 | $0.01 / 1,657 | $0.04 / 1,450 | 0 | 1 | 11.371736% | 0.023974 | -0.028609 | 0.005065 | 0.045674 | 0.003339 |
| XSP24Jan22P489.00 | PUT | 489.00 | $16.45 | $21.45 / 39 | $23.92 / 39 | 0 | 6 | 8.830514% | -0.976026 | -0.027068 | 0.005065 | 0.045674 | -0.144026 |
| XSP24Jan22C488.00 | CALL | 488.00 | $0.40 | $0.02 / 1,450 | $0.05 / 1,657 | 0 | 3 | 11.414549% | 0.029236 | -0.033769 | 0.005978 | 0.053910 | 0.004071 |
| XSP24Jan22P488.00 | PUT | 488.00 | | $20.45 / 39 | $22.92 / 39 | 0 | 0 | 18.168177% | -0.970764 | -0.032231 | 0.005978 | 0.053910 | -0.142993 |
| XSP24Jan22P487.00 | PUT | 487.00 | | $19.46 / 39 | $21.93 / 39 | 0 | 0 | 11.866126% | -0.964564 | -0.038047 | 0.007007 | 0.063186 | -0.141829 |
| XSP24Jan22C486.00 | CALL | 486.00 | | $0.03 / 1,657 | $0.06 / 950 | 0 | 0 | 10.878551% | 0.042692 | -0.046066 | 0.008154 | 0.073536 | 0.005941 |
| XSP24Jan22P486.00 | PUT | 486.00 | | $18.43 / 39 | $20.84 / 39 | 0 | 0 | 11.643985% | -0.957308 | -0.044535 | 0.008154 | 0.073536 | -0.140519 |
| XSP24Jan22P485.00 | PUT | 485.00 | $22.75 | $17.48 / 39 | $19.94 / 39 | 0 | 1 | 8.326576% | -0.948877 | -0.051707 | 0.009423 | 0.084975 | -0.139047 |
| XSP24Jan22C484.00 | CALL | 484.00 | $0.42 | $0.06 / 1,591 | $0.09 / 1,591 | 0 | 8 | 10.729105% | 0.060851 | -0.061081 | 0.010811 | 0.097494 | 0.008464 |
| XSP24Jan22P484.00 | PUT | 484.00 | | $16.49 / 39 | $18.96 / 39 | 0 | 0 | 9.031342% | -0.939149 | -0.059556 | 0.010811 | 0.097494 | -0.137394 |
| XSP24Jan22C483.00 | CALL | 483.00 | $0.48 | $0.08 / 1,558 | $0.11 / 1,558 | 0 | 17 | 10.628315% | 0.071993 | -0.069580 | 0.012315 | 0.111053 | 0.010010 |
| XSP24Jan22P483.00 | PUT | 483.00 | | $15.45 / 39 | $18.04 / 39 | 0 | 0 | 9.367114% | -0.928007 | -0.068058 | 0.012315 | 0.111053 | -0.135546 |
| XSP24Jan22P482.00 | PUT | 482.00 | | $14.47 / 39 | $17.08 / 39 | 0 | 0 | 9.650901% | -0.915336 | -0.077171 | 0.013926 | 0.125586 | -0.133487 |
| XSP24Jan22P481.00 | PUT | 481.00 | | $13.50 / 39 | $16.13 / 39 | 0 | 0 | 9.858574% | -0.901030 | -0.086831 | 0.015634 | 0.140988 | -0.131202 |
| XSP24Jan22C480.00 | CALL | 480.00 | $0.36 | $0.19 / 963 | $0.23 / 1,292 | 0 | 22 | 10.546395% | 0.115004 | -0.098463 | 0.017423 | 0.157122 | 0.015974 |
| XSP24Jan22P480.00 | PUT | 480.00 | | $12.70 / 10 | $14.99 / 10 | 0 | 0 | 9.739552% | -0.884996 | -0.096951 | 0.017423 | 0.157122 | -0.128678 |
| XSP24Jan22C479.00 | CALL | 479.00 | $1.46 | $0.26 / 595 | $0.30 / 1,160 | 0 | 12 | 10.613098% | 0.132842 | -0.108931 | 0.019274 | 0.173814 | 0.018445 |
| XSP24Jan22P479.00 | PUT | 479.00 | $7.85 | $11.79 / 10 | $14.04 / 10 | 0 | 30 | 9.963881% | -0.867158 | -0.107422 | 0.019274 | 0.173814 | -0.125906 |
| XSP24Jan22P478.00 | PUT | 478.00 | $8.30 | $10.91 / 10 | $13.10 / 10 | 0 | 20 | 10.159302% | -0.847457 | -0.118115 | 0.021164 | 0.190856 | -0.122878 |
| XSP24Jan22C477.00 | CALL | 477.00 | $2.08 | $0.46 / 895 | $0.51 / 459 | 0 | 21 | 10.797160% | 0.174139 | -0.130382 | 0.023066 | 0.208007 | 0.024159 |
| XSP24Jan22P477.00 | PUT | 477.00 | $4.75 | $10.06 / 10 | $12.19 / 10 | 0 | 0 | 10.380681% | -0.825861 | -0.128879 | 0.023066 | 0.208007 | -0.119589 |
| XSP24Jan22P476.00 | PUT | 476.00 | | $9.25 / 10 | $11.29 / 10 | 0 | 0 | 10.563570% | -0.802366 | -0.139546 | 0.024950 | 0.224999 | -0.116040 |
| XSP24Jan22C475.00 | CALL | 475.00 | $3.10 | $0.81 / 323 | $0.87 / 629 | 0 | 21 | 11.219799% | 0.223006 | -0.151433 | 0.026784 | 0.241543 | 0.030911 |
| XSP24Jan22P475.00 | PUT | 475.00 | | $8.50 / 10 | $10.43 / 10 | 0 | 0 | 10.835166% | -0.776994 | -0.149936 | 0.026784 | 0.241543 | -0.112235 |
| XSP24Jan22P474.00 | PUT | 474.00 | $16.50 | $7.79 / 10 | $9.61 / 10 | 0 | 20 | 11.103875% | -0.749805 | -0.159858 | 0.028535 | 0.257335 | -0.108182 |
| XSP24Jan22C473.00 | CALL | 473.00 | $2.49 | $1.33 / 238 | $1.39 / 238 | 0 | 7 | 11.714148% | 0.279111 | -0.170607 | 0.030169 | 0.272063 | 0.038649 |
| XSP24Jan22P473.00 | PUT | 473.00 | $7.67 | $7.13 / 10 | $8.84 / 10 | 0 | 42 | 11.402849% | -0.720889 | -0.169117 | 0.030169 | 0.272063 | -0.103894 |
| XSP24Jan22C472.00 | CALL | 472.00 | $2.97 | $1.66 / 204 | $1.73 / 204 | 0 | 3 | 12.008407% | 0.309627 | -0.179009 | 0.031650 | 0.285423 | 0.042851 |
| XSP24Jan22P472.00 | PUT | 472.00 | | $6.52 / 10 | $8.11 / 10 | 0 | 0 | 11.701827% | -0.690373 | -0.177522 | 0.031650 | 0.285423 | -0.099391 |
| XSP24Jan22C471.00 | CALL | 471.00 | | $2.04 / 170 | $2.11 / 170 | 0 | 0 | 12.306026% | 0.341585 | -0.186374 | 0.032947 | 0.297122 | 0.047246 |
| XSP24Jan22C470.00 | CALL | 470.00 | $4.81 | $2.47 / 153 | $2.54 / 153 | 0 | 6 | 12.626131% | 0.374793 | -0.192533 | 0.034031 | 0.306891 | 0.051807 |
| XSP24Jan22P470.00 | PUT | 470.00 | $6.11 | $5.44 / 10 | $6.81 / 10 | 0 | 21 | 12.350506% | -0.625207 | -0.191052 | 0.034031 | 0.306891 | -0.089832 |
| XSP24Jan22C469.00 | CALL | 469.00 | $6.65 | $2.94 / 136 | $3.02 / 136 | 0 | 0 | 12.949855% | 0.409030 | -0.197340 | 0.034874 | 0.314496 | 0.056503 |
| XSP24Jan22P469.00 | PUT | 469.00 | $4.39 | $5.55 / 85 | $5.64 / 85 | 0 | 6 | 12.666376% | -0.590970 | -0.195862 | 0.034874 | 0.314496 | -0.084835 |
| XSP24Jan22C468.00 | CALL | 468.00 | $8.94 | $3.46 / 119 | $3.54 / 119 | 0 | 27 | 13.285577% | 0.444051 | -0.200676 | 0.035456 | 0.319748 | 0.061299 |
| XSP24Jan22P468.00 | PUT | 468.00 | $10.22 | $5.07 / 102 | $5.16 / 102 | 0 | 85 | 13.007484% | -0.555949 | -0.199201 | 0.035456 | 0.319748 | -0.079738 |
| XSP24Jan22C467.00 | CALL | 467.00 | | $4.02 / 119 | $4.10 / 119 | 0 | 0 | 13.624492% | 0.479591 | -0.202452 | 0.035762 | 0.322506 | 0.066156 |
| XSP24Jan22P467.00 | PUT | 467.00 | | $4.63 / 119 | $4.72 / 119 | 0 | 0 | 13.349079% | -0.520409 | -0.200981 | 0.035762 | 0.322506 | -0.074578 |
| XSP24Jan22C466.00 | CALL | 466.00 | $4.20 | $4.61 / 119 | $4.69 / 119 | 0 | 8 | 13.940887% | 0.515370 | -0.202617 | 0.035782 | 0.322689 | 0.071037 |
| XSP24Jan22P466.00 | PUT | 466.00 | $4.41 | $4.23 / 119 | $4.31 / 119 | 0 | 6 | 13.681040% | -0.484630 | -0.201149 | 0.035782 | 0.322689 | -0.069396 |
| XSP24Jan22P464.00 | PUT | 464.00 | $7.13 | $3.51 / 119 | $3.59 / 119 | 0 | 1 | 14.304735% | -0.413500 | -0.196639 | 0.034964 | 0.315308 | -0.059125 |
| XSP24Jan22C463.00 | CALL | 463.00 | | $5.97 / 10 | $7.28 / 10 | 0 | 0 | 14.910547% | 0.621282 | -0.193508 | 0.034141 | 0.307888 | 0.085415 |
| XSP24Jan22P463.00 | PUT | 463.00 | $3.02 | $3.20 / 136 | $3.28 / 136 | 0 | 42 | 14.623267% | -0.378718 | -0.192050 | 0.034141 | 0.307888 | -0.054115 |
| XSP24Jan22C462.00 | CALL | 462.00 | $8.00 | $6.65 / 10 | $8.03 / 10 | 0 | 1 | 15.227223% | 0.655180 | -0.187482 | 0.033065 | 0.298179 | 0.089988 |
| XSP24Jan22P462.00 | PUT | 462.00 | | $2.91 / 153 | $2.99 / 153 | 0 | 0 | 14.918655% | -0.344820 | -0.186026 | 0.033065 | 0.298179 | -0.049240 |
| XSP24Jan22C461.00 | CALL | 461.00 | | $7.36 / 10 | $8.80 / 10 | 0 | 0 | 15.545605% | 0.687945 | -0.180155 | 0.031758 | 0.286393 | 0.094393 |
| XSP24Jan22P461.00 | PUT | 461.00 | $1.60 | $2.65 / 170 | $2.73 / 170 | 0 | 1 | 15.224695% | -0.312055 | -0.178702 | 0.031758 | 0.286393 | -0.044534 |
| XSP24Jan22C460.00 | CALL | 460.00 | | $8.09 / 10 | $9.59 / 10 | 0 | 0 | 15.850401% | 0.719353 | -0.171688 | 0.030249 | 0.272789 | 0.098597 |
| XSP24Jan22P460.00 | PUT | 460.00 | $2.11 | $2.41 / 187 | $2.49 / 187 | 0 | 23 | 15.517988% | -0.280647 | -0.170238 | 0.030249 | 0.272789 | -0.040029 |
| XSP24Jan22C459.00 | CALL | 459.00 | | $8.84 / 10 | $10.40 / 10 | 0 | 0 | 16.150587% | 0.749210 | -0.162264 | 0.028571 | 0.257659 | 0.102573 |
| XSP24Jan22P459.00 | PUT | 459.00 | $5.90 | $2.19 / 304 | $2.26 / 204 | 0 | 353 | 15.786645% | -0.250790 | -0.160818 | 0.028571 | 0.257659 | -0.035751 |
| XSP24Jan22C458.00 | CALL | 458.00 | $23.71 | $9.61 / 10 | $11.23 / 10 | 0 | 1 | 16.450189% | 0.777354 | -0.152082 | 0.026760 | 0.241321 | 0.106300 |
| XSP24Jan22P458.00 | PUT | 458.00 | | $1.99 / 321 | $2.06 / 221 | 0 | 0 | 16.070696% | -0.222646 | -0.150639 | 0.026760 | 0.241321 | -0.031722 |
| XSP24Jan22C457.00 | CALL | 457.00 | | $10.39 / 10 | $12.08 / 10 | 0 | 0 | 16.738736% | 0.803661 | -0.141348 | 0.024851 | 0.224105 | 0.109761 |
| XSP24Jan22P457.00 | PUT | 457.00 | $7.58 | $1.81 / 255 | $1.88 / 255 | 0 | 5 | 16.361872% | -0.196339 | -0.139908 | 0.024851 | 0.224105 | -0.027960 |
| XSP24Jan22P456.00 | PUT | 456.00 | $5.59 | $1.64 / 372 | $1.71 / 272 | 0 | 1 | 16.623442% | -0.171959 | -0.128833 | 0.022881 | 0.206344 | -0.024477 |
| XSP24Jan22C455.00 | CALL | 455.00 | | $12.02 / 10 | $13.81 / 10 | 0 | 0 | 17.321326% | 0.850444 | -0.119050 | 0.020887 | 0.188361 | 0.115840 |
| XSP24Jan22P455.00 | PUT | 455.00 | $1.96 | $1.49 / 389 | $1.55 / 289 | 0 | 21 | 16.881957% | -0.149556 | -0.117616 | 0.020887 | 0.188361 | -0.021279 |
| XSP24Jan22C454.00 | CALL | 454.00 | | $12.85 / 10 | $14.69 / 10 | 0 | 0 | 17.580075% | 0.870851 | -0.107878 | 0.018902 | 0.170460 | 0.118450 |
| XSP24Jan22P454.00 | PUT | 454.00 | | $1.35 / 406 | $1.41 / 306 | 0 | 0 | 17.140628% | -0.129149 | -0.106448 | 0.018902 | 0.170460 | -0.018367 |
| XSP24Jan22C453.00 | CALL | 453.00 | $28.32 | $13.70 / 10 | $15.59 / 10 | 0 | 1 | 17.874189% | 0.889281 | -0.096930 | 0.016957 | 0.152920 | 0.120776 |
| XSP24Jan22P453.00 | PUT | 453.00 | $1.22 | $1.22 / 629 | $1.28 / 323 | 0 | 2 | 17.386485% | -0.110719 | -0.095503 | 0.016957 | 0.152920 | -0.015740 |
| XSP24Jan22C452.00 | CALL | 452.00 | | $14.56 / 10 | $16.49 / 10 | 0 | 0 | 18.134606% | 0.905780 | -0.086357 | 0.015079 | 0.135985 | 0.122825 |
| XSP24Jan22P452.00 | PUT | 452.00 | $0.95 | $1.11 / 457 | $1.17 / 557 | 0 | 5 | 17.668853% | -0.094220 | -0.084933 | 0.015079 | 0.135985 | -0.013390 |
| XSP24Jan22C451.00 | CALL | 451.00 | | $15.43 / 10 | $17.41 / 10 | 0 | 0 | 18.418085% | 0.920421 | -0.076288 | 0.013291 | 0.119861 | 0.124608 |
| XSP24Jan22C450.00 | CALL | 450.00 | | $16.32 / 10 | $18.33 / 10 | 0 | 0 | 18.702499% | 0.933298 | -0.066827 | 0.011611 | 0.104712 | 0.126139 |
| XSP24Jan22C449.00 | CALL | 449.00 | | $17.21 / 10 | $19.26 / 10 | 0 | 0 | 18.967100% | 0.944523 | -0.058051 | 0.010053 | 0.090662 | 0.127435 |
| XSP24Jan22C448.00 | CALL | 448.00 | | $18.12 / 10 | $20.20 / 10 | 0 | 0 | 19.274513% | 0.954221 | -0.050011 | 0.008626 | 0.077792 | 0.128512 |
| XSP24Jan22P448.00 | PUT | 448.00 | $1.96 | $0.74 / 961 | $0.79 / 493 | 0 | 134 | 18.615278% | -0.045779 | -0.048599 | 0.008626 | 0.077792 | -0.006497 |
| XSP24Jan22C447.00 | CALL | 447.00 | | $19.03 / 10 | $21.14 / 10 | 0 | 0 | 19.536199% | 0.962525 | -0.042734 | 0.007335 | 0.066146 | 0.129391 |
| XSP24Jan22P447.00 | PUT | 447.00 | | $0.67 / 1,027 | $0.72 / 527 | 0 | 0 | 18.868377% | -0.037475 | -0.041326 | 0.007335 | 0.066146 | -0.005317 |
| XSP24Jan22C446.00 | CALL | 446.00 | | $19.95 / 10 | $22.09 / 10 | 0 | 0 | 19.821156% | 0.969569 | -0.036226 | 0.006180 | 0.055732 | 0.130090 |
| XSP24Jan22C445.00 | CALL | 445.00 | | $20.88 / 10 | $23.04 / 10 | 0 | 0 | 20.099844% | 0.975492 | -0.030473 | 0.005159 | 0.046527 | 0.130630 |
| XSP24Jan22P445.00 | PUT | 445.00 | $0.55 | $0.55 / 1,127 | $0.60 / 878 | 0 | 8 | 19.379208% | -0.024508 | -0.029071 | 0.005159 | 0.046527 | -0.003475 |
| XSP24Jan22C444.00 | CALL | 444.00 | | $21.82 / 10 | $24.00 / 10 | 0 | 0 | 20.416389% | 0.980425 | -0.025446 | 0.004267 | 0.038485 | 0.131029 |
| XSP24Jan22P444.00 | PUT | 444.00 | $0.51 | $0.50 / 1,160 | $0.55 / 1,160 | 0 | 3 | 19.647978% | -0.019575 | -0.024047 | 0.004267 | 0.038485 | -0.002775 |
| XSP24Jan22C443.00 | CALL | 443.00 | | $22.76 / 10 | $24.96 / 10 | 0 | 0 | 20.696330% | 0.984496 | -0.021102 | 0.003497 | 0.031537 | 0.131305 |
| XSP24Jan22C442.00 | CALL | 442.00 | | $23.70 / 10 | $25.93 / 10 | 0 | 0 | 20.981887% | 0.987825 | -0.017391 | 0.002839 | 0.025602 | 0.131476 |
| XSP24Jan22P442.00 | PUT | 442.00 | $0.36 | $0.42 / 646 | $0.46 / 1,259 | 0 | 2 | 20.202709% | -0.012175 | -0.015999 | 0.002839 | 0.025602 | -0.001725 |
| XSP24Jan22C441.00 | CALL | 441.00 | | $24.66 / 10 | $26.90 / 10 | 0 | 0 | 21.325080% | 0.990521 | -0.014255 | 0.002283 | 0.020588 | 0.131557 |
| XSP24Jan22P441.00 | PUT | 441.00 | $0.35 | $0.38 / 980 | $0.42 / 1,180 | 0 | 3 | 20.445575% | -0.009479 | -0.012866 | 0.002283 | 0.020588 | -0.001343 |
| XSP24Jan22C440.00 | CALL | 440.00 | | $25.43 / 39 | $28.03 / 39 | 0 | 0 | 21.483127% | 0.992684 | -0.011635 | 0.001819 | 0.016400 | 0.131562 |
| XSP24Jan22C439.00 | CALL | 439.00 | | $26.57 / 10 | $28.85 / 10 | 0 | 0 | 21.925201% | 0.994403 | -0.009470 | 0.001435 | 0.012939 | 0.131504 |
| XSP24Jan22P439.00 | PUT | 439.00 | $1.88 | $0.32 / 814 | $0.36 / 1,392 | 0 | 1 | 21.043241% | -0.005597 | -0.008086 | 0.001435 | 0.012939 | -0.000793 |
| XSP24Jan22C438.00 | CALL | 438.00 | | $27.54 / 10 | $29.82 / 10 | 0 | 0 | 22.232831% | 0.995756 | -0.007699 | 0.001121 | 0.010111 | 0.131395 |
| XSP24Jan22C437.00 | CALL | 437.00 | | $28.51 / 10 | $30.81 / 10 | 0 | 0 | 22.635696% | 0.996811 | -0.006267 | 0.000868 | 0.007824 | 0.131243 |
| XSP24Jan22P437.00 | PUT | 437.00 | $0.48 | $0.27 / 1,148 | $0.31 / 1,458 | 0 | 7 | 21.637191% | -0.003189 | -0.004890 | 0.000868 | 0.007824 | -0.000451 |
| XSP24Jan22C436.00 | CALL | 436.00 | | $29.48 / 10 | $31.79 / 10 | 0 | 0 | 22.951375% | 0.997626 | -0.005121 | 0.000665 | 0.005996 | 0.131057 |
| XSP24Jan22C435.00 | CALL | 435.00 | | $30.45 / 10 | $32.77 / 10 | 0 | 0 | 23.243130% | 0.998248 | -0.004214 | 0.000505 | 0.004550 | 0.130843 |
| XSP24Jan22P435.00 | PUT | 435.00 | $0.89 | $0.23 / 1,265 | $0.27 / 1,491 | 0 | 7 | 22.262648% | -0.001752 | -0.002844 | 0.000505 | 0.004550 | -0.000248 |
| XSP24Jan22C434.00 | CALL | 434.00 | | $31.43 / 10 | $33.76 / 10 | 0 | 0 | 23.649231% | 0.998719 | -0.003504 | 0.000379 | 0.003419 | 0.130609 |
| XSP24Jan22P434.00 | PUT | 434.00 | $0.20 | $0.21 / 1,524 | $0.25 / 1,524 | 0 | 4 | 22.534272% | -0.001281 | -0.002137 | 0.000379 | 0.003419 | -0.000181 |
| XSP24Jan22C433.00 | CALL | 433.00 | | $32.41 / 10 | $34.75 / 10 | 0 | 0 | 24.040636% | 0.999073 | -0.002954 | 0.000282 | 0.002543 | 0.130357 |
| XSP24Jan22C432.00 | CALL | 432.00 | | $33.40 / 10 | $35.74 / 10 | 0 | 0 | 24.497680% | 0.999335 | -0.002532 | 0.000208 | 0.001873 | 0.130093 |
| XSP24Jan22P432.00 | PUT | 432.00 | $0.51 | $0.18 / 1,558 | $0.22 / 1,558 | 0 | 7 | 23.172677% | -0.000665 | -0.001171 | 0.000208 | 0.001873 | -0.000094 |
| XSP24Jan22C431.00 | CALL | 431.00 | | $34.38 / 10 | $36.73 / 10 | 0 | 0 | 24.861758% | 0.999527 | -0.002211 | 0.000151 | 0.001365 | 0.129819 |
| XSP24Jan22P431.00 | PUT | 431.00 | $0.20 | $0.17 / 1,591 | $0.20 / 816 | 0 | 3 | 23.454783% | -0.000473 | -0.000854 | 0.000151 | 0.001365 | -0.000067 |
| XSP24Jan22C430.00 | CALL | 430.00 | | $35.37 / 10 | $37.72 / 10 | 0 | 0 | 25.294568% | 0.999667 | -0.001971 | 0.000109 | 0.000985 | 0.129538 |
| XSP24Jan22P430.00 | PUT | 430.00 | $0.87 | $0.16 / 1,591 | $0.19 / 1,016 | 0 | 12 | 23.820785% | -0.000333 | -0.000616 | 0.000109 | 0.000985 | -0.000047 |
| XSP24Jan22C429.00 | CALL | 429.00 | | $36.36 / 10 | $38.72 / 10 | 0 | 0 | 25.809503% | 0.999768 | -0.001792 | 0.000078 | 0.000704 | 0.129250 |
| XSP24Jan22P429.00 | PUT | 429.00 | $0.15 | $0.15 / 1,624 | $0.18 / 1,133 | 0 | 4 | 24.168892% | -0.000232 | -0.000440 | 0.000078 | 0.000704 | -0.000033 |
| XSP24Jan22C428.00 | CALL | 428.00 | | $37.35 / 10 | $39.71 / 10 | 0 | 0 | 26.222380% | 0.999840 | -0.001660 | 0.000055 | 0.000498 | 0.128959 |
| XSP24Jan22P428.00 | PUT | 428.00 | $0.85 | $0.14 / 1,624 | $0.17 / 1,133 | 0 | 51 | 24.500172% | -0.000160 | -0.000311 | 0.000055 | 0.000498 | -0.000023 |
| XSP24Jan22C427.00 | CALL | 427.00 | | $38.34 / 10 | $40.70 / 10 | 0 | 0 | 26.625919% | 0.999891 | -0.001563 | 0.000039 | 0.000348 | 0.128665 |
| XSP24Jan22P427.00 | PUT | 427.00 | | $0.13 / 1,657 | $0.16 / 850 | 0 | 0 | 24.812915% | -0.000109 | -0.000218 | 0.000039 | 0.000348 | -0.000015 |
| XSP24Jan22C426.00 | CALL | 426.00 | | $39.33 / 10 | $41.70 / 10 | 0 | 0 | 27.117210% | 0.999926 | -0.001493 | 0.000027 | 0.000241 | 0.128369 |
| XSP24Jan22C425.00 | CALL | 425.00 | | $40.32 / 10 | $42.69 / 10 | 0 | 0 | 27.500759% | 0.999951 | -0.001442 | 0.000018 | 0.000165 | 0.128071 |
| XSP24Jan22P425.00 | PUT | 425.00 | $0.69 | $0.12 / 1,657 | $0.15 / 1,657 | 0 | 1 | 25.663926% | -0.000049 | -0.000103 | 0.000018 | 0.000165 | -0.000007 |
| XSP24Jan22C424.00 | CALL | 424.00 | | $41.31 / 10 | $43.69 / 10 | 0 | 0 | 27.983791% | 0.999967 | -0.001406 | 0.000012 | 0.000112 | 0.127772 |
| XSP24Jan22P424.00 | PUT | 424.00 | | $0.11 / 1,657 | $0.14 / 1,050 | 0 | 0 | 25.927546% | -0.000033 | -0.000070 | 0.000012 | 0.000112 | -0.000005 |
| XSP24Jan22C423.00 | CALL | 423.00 | | $42.31 / 10 | $44.68 / 10 | 0 | 0 | 28.456320% | 0.999978 | -0.001380 | 0.000008 | 0.000075 | 0.127472 |
| XSP24Jan22P423.00 | PUT | 423.00 | $0.36 | $0.11 / 1,150 | $0.14 / 1,657 | 0 | 2 | 26.481297% | -0.000022 | -0.000047 | 0.000008 | 0.000075 | -0.000003 |
| XSP24Jan22C422.00 | CALL | 422.00 | | $43.30 / 10 | $45.68 / 10 | 0 | 0 | 28.925562% | 0.999986 | -0.001361 | 0.000006 | 0.000050 | 0.127172 |
| XSP24Jan22P422.00 | PUT | 422.00 | | $0.10 / 1,657 | $0.13 / 1,450 | 0 | 0 | 26.714058% | -0.000014 | -0.000031 | 0.000006 | 0.000050 | -0.000002 |
| XSP24Jan22C420.00 | CALL | 420.00 | | $45.29 / 10 | $47.67 / 10 | 0 | 0 | 29.847330% | 0.999994 | -0.001337 | 0.000002 | 0.000021 | 0.126570 |
| XSP24Jan22P420.00 | PUT | 420.00 | $0.65 | $0.09 / 1,657 | $0.12 / 1,350 | 0 | 2 | 27.461744% | -0.000006 | -0.000013 | 0.000002 | 0.000021 | -0.000001 |
| XSP24Jan22C415.00 | CALL | 415.00 | | $50.27 / 10 | $52.65 / 10 | 0 | 0 | 32.195550% | 0.999999 | -0.001309 | 0.000001 | 0.000002 | 0.125064 |
| XSP24Jan22P415.00 | PUT | 415.00 | $0.43 | $0.07 / 1,657 | $0.10 / 1,150 | 0 | 6 | 29.344540% | -0.000001 | -0.000001 | 0.000001 | 0.000002 | 0.000000 |
| XSP24Jan22C410.00 | CALL | 410.00 | | $55.19 / 39 | $57.65 / 39 | 0 | 0 | 33.720983% | 1.000000 | -0.001292 | 0.000001 | 0.000000 | 0.123557 |
| XSP24Jan22P410.00 | PUT | 410.00 | $1.51 | $0.06 / 1,657 | $0.09 / 1,657 | 0 | 1 | 31.506394% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C405.00 | CALL | 405.00 | | $60.18 / 39 | $62.64 / 39 | 0 | 0 | 36.113556% | 1.000000 | -0.001276 | 0.000001 | 0.000000 | 0.122051 |
| XSP24Jan22P405.00 | PUT | 405.00 | $0.35 | $0.05 / 1,657 | $0.08 / 1,657 | 0 | 0 | 33.559807% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C400.00 | CALL | 400.00 | | $65.17 / 39 | $67.64 / 39 | 0 | 0 | 38.675299% | 1.000000 | -0.001260 | 0.000001 | 0.000000 | 0.120544 |
| XSP24Jan22P400.00 | PUT | 400.00 | $0.19 | $0.05 / 850 | $0.07 / 850 | 0 | 11 | 35.839503% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |