XSP.IN Option Chain
End of day data from January 18, 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 | | | $0.32 / 10 | 0 | 0 | 58.879258% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22P540.00 | PUT | 540.00 | | $81.03 / 52 | $83.67 / 52 | 0 | 0 | 49.669535% | -1.000000 | 0.001746 | 0.000001 | 0.000000 | -0.103559 |
| XSP24Jan22C535.00 | CALL | 535.00 | | | $0.32 / 10 | 0 | 0 | 56.107929% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22P535.00 | PUT | 535.00 | | $76.03 / 52 | $78.67 / 52 | 0 | 0 | 47.224229% | -1.000000 | 0.001730 | 0.000001 | 0.000000 | -0.102600 |
| XSP24Jan22C530.00 | CALL | 530.00 | | | $0.32 / 10 | 0 | 0 | 53.289338% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22P530.00 | PUT | 530.00 | | $71.03 / 52 | $73.67 / 52 | 0 | 0 | 44.742154% | -1.000000 | 0.001713 | 0.000001 | 0.000000 | -0.101642 |
| XSP24Jan22C525.00 | CALL | 525.00 | | | $0.33 / 10 | 0 | 0 | 50.666182% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22P525.00 | PUT | 525.00 | | $66.04 / 52 | $68.67 / 52 | 0 | 0 | 42.500352% | -1.000000 | 0.001697 | 0.000001 | 0.000000 | -0.100683 |
| XSP24Jan22C520.00 | CALL | 520.00 | $0.04 | | $0.33 / 10 | 0 | 0 | 47.728051% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22P520.00 | PUT | 520.00 | | $61.04 / 52 | $63.67 / 52 | 0 | 0 | 39.919328% | -1.000000 | 0.001681 | 0.000001 | 0.000000 | -0.099724 |
| XSP24Jan22C515.00 | CALL | 515.00 | | | $0.33 / 10 | 0 | 0 | 44.730668% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22P515.00 | PUT | 515.00 | | $56.04 / 52 | $58.67 / 52 | 0 | 0 | 37.292964% | -1.000000 | 0.001665 | 0.000001 | 0.000000 | -0.098765 |
| XSP24Jan22C510.00 | CALL | 510.00 | | | $0.33 / 10 | 0 | 0 | 41.668197% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22P510.00 | PUT | 510.00 | | $51.04 / 52 | $53.67 / 52 | 0 | 0 | 34.613511% | -1.000000 | 0.001649 | 0.000001 | 0.000000 | -0.097806 |
| XSP24Jan22C505.00 | CALL | 505.00 | | | $0.33 / 10 | 0 | 0 | 38.537252% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22P505.00 | PUT | 505.00 | | $46.04 / 52 | $48.67 / 52 | 0 | 0 | 31.881112% | -1.000000 | 0.001632 | 0.000001 | 0.000000 | -0.096847 |
| XSP24Jan22C500.00 | CALL | 500.00 | $0.01 | | $0.33 / 10 | 0 | 2 | 35.329506% | 0.000001 | -0.000004 | 0.000001 | 0.000004 | 0.000000 |
| XSP24Jan22P500.00 | PUT | 500.00 | | $41.04 / 52 | $43.67 / 52 | 0 | 0 | 29.089378% | -0.999999 | 0.001612 | 0.000001 | 0.000004 | -0.095888 |
| XSP24Jan22C495.00 | CALL | 495.00 | $0.11 | | $0.34 / 10 | 0 | 1 | 32.216455% | 0.000017 | -0.000045 | 0.000009 | 0.000047 | 0.000001 |
| XSP24Jan22P495.00 | PUT | 495.00 | | $36.04 / 52 | $38.67 / 52 | 0 | 0 | 26.233101% | -0.999983 | 0.001555 | 0.000009 | 0.000047 | -0.094928 |
| XSP24Jan22C493.00 | CALL | 493.00 | | | $0.34 / 10 | 0 | 0 | 30.868389% | 0.000042 | -0.000108 | 0.000020 | 0.000111 | 0.000004 |
| XSP24Jan22P493.00 | PUT | 493.00 | $28.86 | $34.04 / 52 | $36.68 / 52 | 0 | 3 | 25.254774% | -0.999958 | 0.001486 | 0.000020 | 0.000111 | -0.094542 |
| XSP24Jan22P492.00 | PUT | 492.00 | $27.89 | $33.04 / 52 | $35.68 / 52 | 0 | 3 | 24.665757% | -0.999934 | 0.001427 | 0.000031 | 0.000169 | -0.094348 |
| XSP24Jan22C491.00 | CALL | 491.00 | $0.10 | | $0.34 / 10 | 0 | 1 | 29.503200% | 0.000101 | -0.000246 | 0.000046 | 0.000253 | 0.000009 |
| XSP24Jan22P491.00 | PUT | 491.00 | | $32.05 / 52 | $34.68 / 52 | 0 | 0 | 24.244137% | -0.999899 | 0.001341 | 0.000046 | 0.000253 | -0.094153 |
| XSP24Jan22C490.00 | CALL | 490.00 | $0.76 | | $0.34 / 10 | 0 | 4 | 28.814569% | 0.000154 | -0.000366 | 0.000069 | 0.000377 | 0.000013 |
| XSP24Jan22P490.00 | PUT | 490.00 | | $31.05 / 52 | $33.68 / 52 | 0 | 0 | 23.648796% | -0.999846 | 0.001218 | 0.000069 | 0.000377 | -0.093957 |
| XSP24Jan22C489.00 | CALL | 489.00 | $0.05 | | $0.34 / 10 | 0 | 1 | 28.121583% | 0.000233 | -0.000538 | 0.000101 | 0.000554 | 0.000020 |
| XSP24Jan22P489.00 | PUT | 489.00 | $16.45 | $30.05 / 52 | $32.68 / 52 | 0 | 6 | 23.045095% | -0.999767 | 0.001043 | 0.000101 | 0.000554 | -0.093758 |
| XSP24Jan22C488.00 | CALL | 488.00 | $0.40 | | $0.34 / 10 | 0 | 3 | 27.424205% | 0.000348 | -0.000783 | 0.000147 | 0.000806 | 0.000030 |
| XSP24Jan22P488.00 | PUT | 488.00 | | $29.05 / 52 | $31.68 / 52 | 0 | 0 | 22.439926% | -0.999652 | 0.000795 | 0.000147 | 0.000806 | -0.093556 |
| XSP24Jan22C487.00 | CALL | 487.00 | $0.19 | | $0.34 / 10 | 0 | 3 | 26.722226% | 0.000516 | -0.001126 | 0.000212 | 0.001159 | 0.000045 |
| XSP24Jan22P487.00 | PUT | 487.00 | | $28.05 / 52 | $30.68 / 52 | 0 | 0 | 21.828908% | -0.999484 | 0.000448 | 0.000212 | 0.001159 | -0.093350 |
| XSP24Jan22C486.00 | CALL | 486.00 | | | $0.34 / 10 | 0 | 0 | 26.015234% | 0.000755 | -0.001602 | 0.000302 | 0.001648 | 0.000066 |
| XSP24Jan22P486.00 | PUT | 486.00 | | $27.05 / 52 | $29.69 / 52 | 0 | 0 | 21.367437% | -0.999245 | -0.000031 | 0.000302 | 0.001648 | -0.093137 |
| XSP24Jan22P485.00 | PUT | 485.00 | $22.75 | $26.06 / 52 | $28.69 / 52 | 0 | 1 | 20.895289% | -0.998906 | -0.000685 | 0.000424 | 0.002319 | -0.092916 |
| XSP24Jan22C484.00 | CALL | 484.00 | $0.42 | | $0.35 / 10 | 0 | 8 | 24.731749% | 0.001570 | -0.003133 | 0.000590 | 0.003225 | 0.000137 |
| XSP24Jan22P484.00 | PUT | 484.00 | | $25.06 / 52 | $27.69 / 52 | 0 | 0 | 20.266639% | -0.998430 | -0.001569 | 0.000590 | 0.003225 | -0.092683 |
| XSP24Jan22C483.00 | CALL | 483.00 | $0.48 | | $0.35 / 10 | 0 | 17 | 24.005538% | 0.002229 | -0.004309 | 0.000812 | 0.004434 | 0.000195 |
| XSP24Jan22P483.00 | PUT | 483.00 | | $24.06 / 52 | $26.69 / 52 | 0 | 0 | 19.635887% | -0.997771 | -0.002747 | 0.000812 | 0.004434 | -0.092433 |
| XSP24Jan22P482.00 | PUT | 482.00 | | $23.07 / 52 | $25.70 / 52 | 0 | 0 | 19.257728% | -0.996869 | -0.004299 | 0.001103 | 0.006027 | -0.092163 |
| XSP24Jan22P481.00 | PUT | 481.00 | | $22.07 / 52 | $24.70 / 52 | 0 | 0 | 18.611501% | -0.995647 | -0.006316 | 0.001483 | 0.008099 | -0.091865 |
| XSP24Jan22C480.00 | CALL | 480.00 | $0.36 | | $0.07 / 1 | 0 | 22 | 16.378005% | 0.005988 | -0.010455 | 0.001970 | 0.010759 | 0.000522 |
| XSP24Jan22P480.00 | PUT | 480.00 | | $21.08 / 52 | $23.71 / 52 | 0 | 0 | 18.194812% | -0.994012 | -0.008904 | 0.001970 | 0.010759 | -0.091530 |
| XSP24Jan22C479.00 | CALL | 479.00 | $1.46 | | $0.37 / 10 | 0 | 12 | 21.300404% | 0.008151 | -0.013727 | 0.002586 | 0.014125 | 0.000711 |
| XSP24Jan22P479.00 | PUT | 479.00 | $7.85 | $20.09 / 52 | $22.72 / 52 | 0 | 30 | 17.749547% | -0.991849 | -0.012179 | 0.002586 | 0.014125 | -0.091150 |
| XSP24Jan22C478.00 | CALL | 478.00 | $0.35 | | $0.38 / 10 | 0 | 7 | 20.659804% | 0.010980 | -0.017813 | 0.003355 | 0.018328 | 0.000958 |
| XSP24Jan22P478.00 | PUT | 478.00 | $8.30 | $19.10 / 52 | $21.73 / 52 | 0 | 20 | 17.278750% | -0.989020 | -0.016267 | 0.003355 | 0.018328 | -0.090711 |
| XSP24Jan22P477.00 | PUT | 477.00 | $4.75 | $18.12 / 52 | $20.74 / 62 | 0 | 0 | 16.876543% | -0.985365 | -0.021301 | 0.004303 | 0.023502 | -0.090201 |
| XSP24Jan22P476.00 | PUT | 476.00 | | $17.12 / 10 | $19.76 / 10 | 0 | 0 | 16.351948% | -0.980697 | -0.027408 | 0.005452 | 0.029782 | -0.089603 |
| XSP24Jan22P475.00 | PUT | 475.00 | | $16.15 / 10 | $18.78 / 10 | 0 | 0 | 16.043127% | -0.974805 | -0.034710 | 0.006827 | 0.037289 | -0.088898 |
| XSP24Jan22C474.00 | CALL | 474.00 | $1.06 | | $0.49 / 10 | 0 | 7 | 18.647847% | 0.032541 | -0.044841 | 0.008445 | 0.046131 | 0.002836 |
| XSP24Jan22P474.00 | PUT | 474.00 | $16.50 | $15.20 / 10 | $17.81 / 10 | 0 | 20 | 15.886192% | -0.967459 | -0.043309 | 0.008445 | 0.046131 | -0.088066 |
| XSP24Jan22P473.00 | PUT | 473.00 | $7.67 | $14.27 / 10 | $16.85 / 10 | 0 | 42 | 15.820206% | -0.958409 | -0.053278 | 0.010322 | 0.056381 | -0.087087 |
| XSP24Jan22C472.00 | CALL | 472.00 | $2.97 | | $0.61 / 10 | 0 | 3 | 17.997144% | 0.052606 | -0.066177 | 0.012462 | 0.068073 | 0.004582 |
| XSP24Jan22P472.00 | PUT | 472.00 | | $13.35 / 10 | $15.90 / 10 | 0 | 0 | 15.741800% | -0.947394 | -0.064651 | 0.012462 | 0.068073 | -0.085937 |
| XSP24Jan22C471.00 | CALL | 471.00 | | $0.04 / 10 | $0.70 / 10 | 0 | 0 | 14.961805% | 0.065850 | -0.078930 | 0.014863 | 0.081187 | 0.005733 |
| XSP24Jan22P471.00 | PUT | 471.00 | $7.74 | $12.46 / 10 | $14.97 / 10 | 0 | 2 | 15.782684% | -0.934150 | -0.077407 | 0.014863 | 0.081187 | -0.084593 |
| XSP24Jan22P469.00 | PUT | 469.00 | $4.39 | $10.78 / 10 | $13.15 / 10 | 0 | 6 | 15.975534% | -0.899973 | -0.106673 | 0.020370 | 0.111268 | -0.081240 |
| XSP24Jan22P468.00 | PUT | 468.00 | $10.22 | $9.99 / 10 | $12.28 / 10 | 0 | 85 | 16.140355% | -0.878601 | -0.122801 | 0.023404 | 0.127842 | -0.079193 |
| XSP24Jan22C467.00 | CALL | 467.00 | | $0.65 / 10 | $1.34 / 10 | 0 | 0 | 15.840713% | 0.145851 | -0.141056 | 0.026554 | 0.145047 | 0.012680 |
| XSP24Jan22P467.00 | PUT | 467.00 | | $9.24 / 10 | $11.44 / 10 | 0 | 0 | 16.344060% | -0.854149 | -0.139546 | 0.026554 | 0.145047 | -0.076879 |
| XSP24Jan22C466.00 | CALL | 466.00 | $4.20 | $0.89 / 10 | $1.59 / 10 | 0 | 8 | 16.135391% | 0.173473 | -0.158036 | 0.029748 | 0.162493 | 0.015075 |
| XSP24Jan22P466.00 | PUT | 466.00 | $4.41 | $8.54 / 10 | $10.63 / 10 | 0 | 6 | 16.594006% | -0.826527 | -0.156530 | 0.029748 | 0.162493 | -0.074292 |
| XSP24Jan22P465.00 | PUT | 465.00 | $5.32 | $7.87 / 10 | $9.86 / 10 | 0 | 25 | 16.849805% | -0.795717 | -0.173314 | 0.032903 | 0.179728 | -0.071431 |
| XSP24Jan22C464.00 | CALL | 464.00 | $4.94 | $1.46 / 10 | $2.22 / 10 | 0 | 2 | 16.722941% | 0.238212 | -0.190914 | 0.035929 | 0.196255 | 0.020682 |
| XSP24Jan22P464.00 | PUT | 464.00 | $7.13 | $7.24 / 10 | $9.12 / 10 | 0 | 1 | 17.097087% | -0.761788 | -0.189414 | 0.035929 | 0.196255 | -0.068302 |
| XSP24Jan22C463.00 | CALL | 463.00 | | $1.80 / 10 | $2.59 / 10 | 0 | 0 | 17.007577% | 0.275100 | -0.205818 | 0.038729 | 0.211548 | 0.023872 |
| XSP24Jan22P463.00 | PUT | 463.00 | $3.02 | $6.65 / 10 | $8.42 / 10 | 0 | 42 | 17.362791% | -0.724900 | -0.204321 | 0.038729 | 0.211548 | -0.064920 |
| XSP24Jan22C461.00 | CALL | 461.00 | | $2.59 / 10 | $3.46 / 10 | 0 | 0 | 17.601026% | 0.356619 | -0.230039 | 0.043273 | 0.236370 | 0.030910 |
| XSP24Jan22C455.00 | CALL | 455.00 | | $5.70 / 10 | $6.92 / 10 | 0 | 0 | 19.103275% | 0.628685 | -0.233579 | 0.043866 | 0.239611 | 0.054235 |
| XSP24Jan22P455.00 | PUT | 455.00 | $1.96 | $3.20 / 10 | $4.25 / 10 | 0 | 21 | 19.734838% | -0.371315 | -0.232109 | 0.043866 | 0.239611 | -0.033023 |
| XSP24Jan22P454.00 | PUT | 454.00 | | $2.89 / 10 | $3.88 / 10 | 0 | 0 | 19.994952% | -0.328071 | -0.221890 | 0.041927 | 0.229020 | -0.029159 |
| XSP24Jan22C453.00 | CALL | 453.00 | $28.32 | $7.00 / 10 | $8.39 / 10 | 0 | 1 | 19.752308% | 0.713070 | -0.210673 | 0.039525 | 0.215897 | 0.061388 |
| XSP24Jan22P453.00 | PUT | 453.00 | $1.22 | $2.57 / 10 | $3.51 / 10 | 0 | 2 | 20.115487% | -0.286930 | -0.209208 | 0.039525 | 0.215897 | -0.025487 |
| XSP24Jan22C452.00 | CALL | 452.00 | | $7.68 / 10 | $9.14 / 10 | 0 | 0 | 20.005397% | 0.751673 | -0.195987 | 0.036746 | 0.200716 | 0.064637 |
| XSP24Jan22P452.00 | PUT | 452.00 | $0.95 | $2.30 / 10 | $3.20 / 10 | 0 | 5 | 20.358992% | -0.248327 | -0.194526 | 0.036746 | 0.200716 | -0.022046 |
| XSP24Jan22C451.00 | CALL | 451.00 | | $8.38 / 10 | $9.91 / 10 | 0 | 0 | 20.233451% | 0.787394 | -0.179817 | 0.033688 | 0.184012 | 0.067626 |
| XSP24Jan22P451.00 | PUT | 451.00 | $1.62 | $2.06 / 10 | $2.92 / 10 | 0 | 53 | 20.623559% | -0.212606 | -0.178359 | 0.033688 | 0.184012 | -0.018865 |
| XSP24Jan22C450.00 | CALL | 450.00 | | $9.10 / 10 | $10.71 / 10 | 0 | 0 | 20.472617% | 0.819989 | -0.162702 | 0.030452 | 0.166338 | 0.070335 |
| XSP24Jan22C449.00 | CALL | 449.00 | | $9.84 / 10 | $11.52 / 10 | 0 | 0 | 20.678463% | 0.849314 | -0.145175 | 0.027140 | 0.148246 | 0.072750 |
| XSP24Jan22C448.00 | CALL | 448.00 | | $10.60 / 10 | $12.36 / 10 | 0 | 0 | 20.901870% | 0.875325 | -0.127737 | 0.023845 | 0.130251 | 0.074868 |
| XSP24Jan22C447.00 | CALL | 447.00 | | $11.38 / 10 | $13.21 / 10 | 0 | 0 | 21.108140% | 0.898070 | -0.110830 | 0.020652 | 0.112807 | 0.076696 |
| XSP24Jan22P447.00 | PUT | 447.00 | | $1.26 / 10 | $2.02 / 10 | 0 | 0 | 21.575064% | -0.101930 | -0.109385 | 0.020652 | 0.112807 | -0.009028 |
| XSP24Jan22C446.00 | CALL | 446.00 | | $12.18 / 10 | $14.07 / 10 | 0 | 0 | 21.293051% | 0.917674 | -0.094825 | 0.017629 | 0.096297 | 0.078243 |
| XSP24Jan22P446.00 | PUT | 446.00 | $1.09 | $1.10 / 10 | $1.84 / 10 | 0 | 2 | 21.791599% | -0.082326 | -0.093383 | 0.017629 | 0.096297 | -0.007289 |
| XSP24Jan22C445.00 | CALL | 445.00 | | $13.00 / 10 | $14.95 / 10 | 0 | 0 | 21.501689% | 0.934329 | -0.080008 | 0.014832 | 0.081016 | 0.079528 |
| XSP24Jan22P445.00 | PUT | 445.00 | $0.55 | $0.95 / 10 | $1.68 / 10 | 0 | 8 | 21.999926% | -0.065671 | -0.078569 | 0.014832 | 0.081016 | -0.005813 |
| XSP24Jan22C444.00 | CALL | 444.00 | | $13.83 / 10 | $15.85 / 10 | 0 | 0 | 21.709035% | 0.948273 | -0.066579 | 0.012297 | 0.067168 | 0.080572 |
| XSP24Jan22P444.00 | PUT | 444.00 | $0.51 | $0.82 / 10 | $1.54 / 10 | 0 | 3 | 22.240935% | -0.051727 | -0.065144 | 0.012297 | 0.067168 | -0.004577 |
| XSP24Jan22C443.00 | CALL | 443.00 | | $14.68 / 10 | $16.75 / 10 | 0 | 0 | 21.891813% | 0.959777 | -0.054653 | 0.010046 | 0.054872 | 0.081399 |
| XSP24Jan22C442.00 | CALL | 442.00 | | $15.54 / 10 | $17.67 / 10 | 0 | 0 | 22.088359% | 0.969129 | -0.044268 | 0.008086 | 0.044166 | 0.082035 |
| XSP24Jan22P442.00 | PUT | 442.00 | $0.36 | $0.60 / 10 | $1.30 / 10 | 0 | 2 | 22.734743% | -0.030871 | -0.042839 | 0.008086 | 0.044166 | -0.002730 |
| XSP24Jan22C441.00 | CALL | 441.00 | | $16.41 / 10 | $18.60 / 10 | 0 | 0 | 22.272169% | 0.976620 | -0.035397 | 0.006411 | 0.035021 | 0.082506 |
| XSP24Jan22P441.00 | PUT | 441.00 | $0.35 | $0.51 / 10 | $1.19 / 10 | 0 | 3 | 22.967102% | -0.023380 | -0.033971 | 0.006411 | 0.035021 | -0.002067 |
| XSP24Jan22C440.00 | CALL | 440.00 | | $17.30 / 10 | $19.53 / 10 | 0 | 0 | 22.450678% | 0.982530 | -0.027958 | 0.005008 | 0.027355 | 0.082838 |
| XSP24Jan22P440.00 | PUT | 440.00 | $0.93 | $0.42 / 10 | $1.10 / 10 | 0 | 6 | 23.199230% | -0.017470 | -0.026536 | 0.005008 | 0.027355 | -0.001544 |
| XSP24Jan22C439.00 | CALL | 439.00 | | $18.20 / 10 | $20.47 / 10 | 0 | 0 | 22.631575% | 0.987123 | -0.021836 | 0.003853 | 0.021046 | 0.083052 |
| XSP24Jan22P439.00 | PUT | 439.00 | $1.88 | $0.35 / 10 | $1.02 / 10 | 0 | 1 | 23.486573% | -0.012877 | -0.020416 | 0.003853 | 0.021046 | -0.001138 |
| XSP24Jan22C438.00 | CALL | 438.00 | | $19.11 / 10 | $21.42 / 10 | 0 | 0 | 22.825288% | 0.990640 | -0.016886 | 0.002919 | 0.015946 | 0.083171 |
| XSP24Jan22C437.00 | CALL | 437.00 | | $20.03 / 10 | $22.38 / 10 | 0 | 0 | 23.043509% | 0.993291 | -0.012956 | 0.002178 | 0.011898 | 0.083214 |
| XSP24Jan22P437.00 | PUT | 437.00 | $0.48 | $0.22 / 10 | $0.88 / 10 | 0 | 7 | 23.990794% | -0.006709 | -0.011544 | 0.002178 | 0.011898 | -0.000593 |
| XSP24Jan22P436.00 | PUT | 436.00 | $0.50 | $0.16 / 10 | $0.83 / 10 | 0 | 1 | 24.267965% | -0.004741 | -0.008481 | 0.001600 | 0.008742 | -0.000419 |
| XSP24Jan22C435.00 | CALL | 435.00 | | $21.90 / 10 | $24.30 / 10 | 0 | 0 | 23.423397% | 0.996697 | -0.007542 | 0.001158 | 0.006324 | 0.083131 |
| XSP24Jan22P435.00 | PUT | 435.00 | $0.89 | $0.11 / 10 | $0.78 / 10 | 0 | 7 | 24.541133% | -0.003303 | -0.006135 | 0.001158 | 0.006324 | -0.000292 |
| XSP24Jan22C434.00 | CALL | 434.00 | | $22.84 / 10 | $25.27 / 10 | 0 | 0 | 23.593055% | 0.997733 | -0.005772 | 0.000824 | 0.004503 | 0.083031 |
| XSP24Jan22P434.00 | PUT | 434.00 | $0.20 | $0.07 / 10 | $0.73 / 10 | 0 | 4 | 24.811644% | -0.002267 | -0.004369 | 0.000824 | 0.004503 | -0.000200 |
| XSP24Jan22C433.00 | CALL | 433.00 | | $23.79 / 10 | $26.25 / 10 | 0 | 0 | 23.841493% | 0.998466 | -0.004462 | 0.000578 | 0.003156 | 0.082904 |
| XSP24Jan22P433.00 | PUT | 433.00 | $0.62 | $0.03 / 10 | $0.69 / 10 | 0 | 8 | 25.085237% | -0.001534 | -0.003063 | 0.000578 | 0.003156 | -0.000135 |
| XSP24Jan22C432.00 | CALL | 432.00 | | $24.74 / 10 | $27.23 / 10 | 0 | 0 | 24.019498% | 0.998978 | -0.003510 | 0.000399 | 0.002178 | 0.082757 |
| XSP24Jan22P432.00 | PUT | 432.00 | $0.51 | | $0.66 / 10 | 0 | 7 | 29.699758% | -0.001022 | -0.002113 | 0.000399 | 0.002178 | -0.000090 |
| XSP24Jan22C431.00 | CALL | 431.00 | | $25.70 / 10 | $28.21 / 10 | 0 | 0 | 24.214024% | 0.999329 | -0.002828 | 0.000271 | 0.001479 | 0.082596 |
| XSP24Jan22P431.00 | PUT | 431.00 | $0.20 | | $0.63 / 10 | 0 | 3 | 30.266095% | -0.000671 | -0.001435 | 0.000271 | 0.001479 | -0.000059 |
| XSP24Jan22C430.00 | CALL | 430.00 | | $26.67 / 10 | $29.19 / 10 | 0 | 0 | 24.441859% | 0.999566 | -0.002349 | 0.000181 | 0.000988 | 0.082426 |
| XSP24Jan22P430.00 | PUT | 430.00 | $0.87 | | $0.60 / 10 | 0 | 12 | 30.808057% | -0.000434 | -0.000959 | 0.000181 | 0.000988 | -0.000038 |
| XSP24Jan22C429.00 | CALL | 429.00 | | $27.63 / 10 | $30.18 / 10 | 0 | 0 | 24.597880% | 0.999724 | -0.002017 | 0.000119 | 0.000649 | 0.082248 |
| XSP24Jan22P429.00 | PUT | 429.00 | $0.15 | | $0.58 / 10 | 0 | 4 | 31.450844% | -0.000276 | -0.000630 | 0.000119 | 0.000649 | -0.000024 |
| XSP24Jan22C428.00 | CALL | 428.00 | | $28.61 / 10 | $31.16 / 10 | 0 | 0 | 24.804921% | 0.999827 | -0.001791 | 0.000077 | 0.000420 | 0.082065 |
| XSP24Jan22P428.00 | PUT | 428.00 | $0.85 | | $0.56 / 10 | 0 | 51 | 32.074929% | -0.000173 | -0.000408 | 0.000077 | 0.000420 | -0.000015 |
| XSP24Jan22C427.00 | CALL | 427.00 | | $29.58 / 10 | $32.16 / 10 | 0 | 0 | 25.096084% | 0.999893 | -0.001640 | 0.000049 | 0.000267 | 0.081879 |
| XSP24Jan22P427.00 | PUT | 427.00 | | | $0.54 / 10 | 0 | 0 | 32.683985% | -0.000107 | -0.000259 | 0.000049 | 0.000267 | -0.000009 |
| XSP24Jan22C426.00 | CALL | 426.00 | | $30.48 / 52 | $33.18 / 52 | 0 | 0 | 24.429646% | 0.999935 | -0.001539 | 0.000031 | 0.000167 | 0.081691 |
| XSP24Jan22P426.00 | PUT | 426.00 | $0.28 | | $0.53 / 10 | 0 | 9 | 33.415415% | -0.000065 | -0.000162 | 0.000031 | 0.000167 | -0.000006 |
| XSP24Jan22C424.00 | CALL | 424.00 | | $32.46 / 52 | $35.15 / 52 | 0 | 0 | 24.669720% | 0.999977 | -0.001431 | 0.000011 | 0.000062 | 0.081311 |
| XSP24Jan22P424.00 | PUT | 424.00 | | | $0.50 / 10 | 0 | 0 | 34.705095% | -0.000023 | -0.000060 | 0.000011 | 0.000062 | -0.000002 |
| XSP24Jan22C423.00 | CALL | 423.00 | | $33.45 / 52 | $36.14 / 52 | 0 | 0 | 24.790434% | 0.999987 | -0.001403 | 0.000007 | 0.000037 | 0.081120 |
| XSP24Jan22P423.00 | PUT | 423.00 | $0.36 | | $0.49 / 10 | 0 | 2 | 35.406599% | -0.000013 | -0.000036 | 0.000007 | 0.000037 | -0.000001 |
| XSP24Jan22C422.00 | CALL | 422.00 | | $34.44 / 52 | $37.13 / 52 | 0 | 0 | 24.808999% | 0.999992 | -0.001385 | 0.000004 | 0.000022 | 0.080929 |
| XSP24Jan22P422.00 | PUT | 422.00 | $0.10 | | $0.48 / 10 | 0 | 5 | 36.103813% | -0.000008 | -0.000021 | 0.000004 | 0.000022 | -0.000001 |
| XSP24Jan22C420.00 | CALL | 420.00 | | $36.43 / 52 | $39.11 / 52 | 0 | 0 | 24.879549% | 0.999998 | -0.001365 | 0.000001 | 0.000007 | 0.080546 |
| XSP24Jan22P420.00 | PUT | 420.00 | $0.65 | | $0.47 / 10 | 0 | 2 | 37.630848% | -0.000002 | -0.000007 | 0.000001 | 0.000007 | 0.000000 |
| XSP24Jan22C415.00 | CALL | 415.00 | | $41.41 / 52 | $44.08 / 52 | 0 | 0 | 23.655149% | 1.000000 | -0.001342 | 0.000001 | 0.000000 | 0.079587 |
| XSP24Jan22P415.00 | PUT | 415.00 | $0.43 | | $0.44 / 10 | 0 | 6 | 41.289135% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C410.00 | CALL | 410.00 | | $46.39 / 52 | $49.05 / 52 | 0 | 0 | 36.342093% | 1.000000 | -0.001325 | 0.000001 | 0.000000 | 0.078628 |
| XSP24Jan22P410.00 | PUT | 410.00 | $1.51 | | $0.42 / 10 | 0 | 1 | 45.040831% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C405.00 | CALL | 405.00 | | $51.40 / 52 | $54.02 / 52 | 0 | 0 | 39.079294% | 1.000000 | -0.001309 | 0.000001 | 0.000000 | 0.077669 |
| XSP24Jan22P405.00 | PUT | 405.00 | $0.35 | | $0.41 / 10 | 0 | 0 | 48.941455% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C400.00 | CALL | 400.00 | | $56.39 / 52 | $59.01 / 52 | 0 | 0 | 41.945947% | 1.000000 | -0.001293 | 0.000001 | 0.000000 | 0.076711 |
| XSP24Jan22C482.00 | CALL | 482.00 | $0.03 | | $0.35 / 10 | 1 | 1 | 23.273471% | 0.003131 | -0.005857 | 0.001103 | 0.006027 | 0.000273 |
| XSP24Jan22C477.00 | CALL | 477.00 | $0.14 | | $0.40 / 10 | 1 | 21 | 20.118312% | 0.014635 | -0.022843 | 0.004303 | 0.023502 | 0.001276 |
| XSP24Jan22C475.00 | CALL | 475.00 | $0.19 | | $0.45 / 10 | 1 | 21 | 19.070100% | 0.025195 | -0.036245 | 0.006827 | 0.037289 | 0.002196 |
| XSP24Jan22P470.00 | PUT | 470.00 | $11.80 | $11.60 / 10 | $14.05 / 10 | 1 | 21 | 15.843288% | -0.918422 | -0.091465 | 0.017509 | 0.095638 | -0.083035 |
| XSP24Jan22C469.00 | CALL | 469.00 | $1.08 | $0.29 / 10 | $0.96 / 10 | 1 | 0 | 15.385968% | 0.100027 | -0.108189 | 0.020370 | 0.111268 | 0.008703 |
| XSP24Jan22P459.00 | PUT | 459.00 | $4.43 | $4.70 / 10 | $6.07 / 10 | 1 | 353 | 18.673098% | -0.554311 | -0.242441 | 0.045867 | 0.250537 | -0.049448 |
| XSP24Jan22P458.00 | PUT | 458.00 | $4.39 | $4.28 / 10 | $5.57 / 10 | 1 | 0 | 18.952699% | -0.508261 | -0.244737 | 0.046286 | 0.252830 | -0.045302 |
| XSP24Jan22C457.00 | CALL | 457.00 | $6.24 | $4.54 / 10 | $5.62 / 10 | 1 | 0 | 18.603317% | 0.538000 | -0.245223 | 0.046086 | 0.251736 | 0.046496 |
| XSP24Jan22P457.00 | PUT | 457.00 | $3.69 | $3.86 / 10 | $5.05 / 10 | 1 | 5 | 19.059752% | -0.462000 | -0.243745 | 0.046086 | 0.251736 | -0.041146 |
| XSP24Jan22C456.00 | CALL | 456.00 | $6.29 | $5.10 / 10 | $6.26 / 10 | 1 | 4 | 18.855730% | 0.583852 | -0.240959 | 0.045270 | 0.247278 | 0.050414 |
| XSP24Jan22P456.00 | PUT | 456.00 | $3.50 | $3.53 / 10 | $4.66 / 10 | 1 | 1 | 19.477672% | -0.416148 | -0.239485 | 0.045270 | 0.247278 | -0.037036 |
| XSP24Jan22C454.00 | CALL | 454.00 | $7.59 | $6.35 / 10 | $7.67 / 10 | 1 | 0 | 19.516026% | 0.671929 | -0.223357 | 0.041927 | 0.229020 | 0.057908 |
| XSP24Jan22P449.00 | PUT | 449.00 | $2.11 | $1.62 / 10 | $2.43 / 10 | 1 | 1 | 21.099230% | -0.150686 | -0.143724 | 0.027140 | 0.148246 | -0.013358 |
| XSP24Jan22P443.00 | PUT | 443.00 | $0.89 | $0.71 / 10 | $1.41 / 10 | 1 | 2 | 22.494862% | -0.040223 | -0.053221 | 0.010046 | 0.054872 | -0.003558 |
| XSP24Jan22C436.00 | CALL | 436.00 | $22.58 | $20.96 / 10 | $23.34 / 10 | 1 | 0 | 23.242124% | 0.995259 | -0.009891 | 0.001600 | 0.008742 | 0.083196 |
| XSP24Jan22P400.00 | PUT | 400.00 | $0.07 | $0.01 / 1 | $0.40 / 10 | 1 | 11 | 47.365796% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C470.00 | CALL | 470.00 | $0.79 | $0.15 / 10 | $0.81 / 10 | 2 | 6 | 15.129156% | 0.081578 | -0.092985 | 0.017509 | 0.095638 | 0.007100 |
| XSP24Jan22C468.00 | CALL | 468.00 | $1.21 | $0.46 / 10 | $1.13 / 10 | 2 | 27 | 15.615144% | 0.121399 | -0.124314 | 0.023404 | 0.127842 | 0.010559 |
| XSP24Jan22P462.00 | PUT | 462.00 | $6.67 | $6.10 / 10 | $7.76 / 10 | 2 | 0 | 17.639875% | -0.685314 | -0.217526 | 0.041207 | 0.225084 | -0.061309 |
| XSP24Jan22C459.00 | CALL | 459.00 | $5.10 | $3.49 / 10 | $4.45 / 10 | 2 | 0 | 18.055810% | 0.445689 | -0.243925 | 0.045867 | 0.250537 | 0.038578 |
| XSP24Jan22C425.00 | CALL | 425.00 | $32.70 | $31.47 / 52 | $34.17 / 52 | 3 | 0 | 24.701191% | 0.999961 | -0.001474 | 0.000019 | 0.000103 | 0.081502 |
| XSP24Jan22P461.00 | PUT | 461.00 | $6.13 | $5.59 / 10 | $7.15 / 10 | 4 | 1 | 17.952027% | -0.643381 | -0.228549 | 0.043273 | 0.236370 | -0.057499 |
| XSP24Jan22P460.00 | PUT | 460.00 | $4.61 | $5.15 / 10 | $6.62 / 10 | 4 | 23 | 18.416692% | -0.599542 | -0.236967 | 0.044848 | 0.244971 | -0.053530 |
| XSP24Jan22C481.00 | CALL | 481.00 | $0.04 | | $0.36 / 10 | 5 | 5 | 22.672179% | 0.004353 | -0.007871 | 0.001483 | 0.008099 | 0.000380 |
| XSP24Jan22C476.00 | CALL | 476.00 | $0.16 | | $0.42 / 10 | 5 | 9 | 19.554235% | 0.019303 | -0.028947 | 0.005452 | 0.029782 | 0.001683 |
| XSP24Jan22C462.00 | CALL | 462.00 | $3.26 | $2.16 / 10 | $2.98 / 10 | 5 | 1 | 17.215283% | 0.314686 | -0.219020 | 0.041207 | 0.225084 | 0.027292 |
| XSP24Jan22P438.00 | PUT | 438.00 | $0.45 | $0.28 / 10 | $0.95 / 10 | 5 | 17 | 23.749026% | -0.009360 | -0.015470 | 0.002919 | 0.015946 | -0.000827 |
| XSP24Jan22C492.00 | CALL | 492.00 | $0.04 | | $0.34 / 10 | 8 | 0 | 30.187590% | 0.000066 | -0.000164 | 0.000031 | 0.000169 | 0.000006 |
| XSP24Jan22C485.00 | CALL | 485.00 | $0.03 | | $0.34 / 10 | 8 | 5 | 25.304880% | 0.001094 | -0.002253 | 0.000424 | 0.002319 | 0.000096 |
| XSP24Jan22C473.00 | CALL | 473.00 | $0.30 | | $0.54 / 10 | 8 | 7 | 18.265589% | 0.041591 | -0.054808 | 0.010322 | 0.056381 | 0.003623 |
| XSP24Jan22P425.00 | PUT | 425.00 | $0.19 | | $0.51 / 10 | 8 | 1 | 33.994907% | -0.000039 | -0.000100 | 0.000019 | 0.000103 | -0.000003 |
| XSP24Jan22C458.00 | CALL | 458.00 | $4.65 | $4.00 / 10 | $5.02 / 10 | 13 | 1 | 18.338304% | 0.491739 | -0.246218 | 0.046286 | 0.252830 | 0.042532 |
| XSP24Jan22P450.00 | PUT | 450.00 | $2.17 | $2.00 / 5 | $2.66 / 10 | 14 | 13 | 21.256966% | -0.180011 | -0.161247 | 0.030452 | 0.166338 | -0.015965 |
| XSP24Jan22C465.00 | CALL | 465.00 | $1.67 | $1.16 / 10 | $1.88 / 10 | 15 | 7 | 16.423885% | 0.204283 | -0.174817 | 0.032903 | 0.179728 | 0.017745 |
| XSP24Jan22C460.00 | CALL | 460.00 | $3.88 | $3.04 / 10 | $3.95 / 10 | 17 | 0 | 17.891453% | 0.400458 | -0.238454 | 0.044848 | 0.244971 | 0.034687 |
| XSP24Jan22P448.00 | PUT | 448.00 | $1.85 | $1.43 / 10 | $2.21 / 10 | 125 | 134 | 21.321769% | -0.124675 | -0.126288 | 0.023845 | 0.130251 | -0.011047 |