XSP.IN Option Chain
End of day data from January 19, 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 |
| XSP24Jan22P540.00 | PUT | 540.00 | | $85.12 / 45 | $87.51 / 45 | 0 | 0 | 55.398658% | -1.000000 | 0.001746 | 0.000001 | 0.000000 | -0.088765 |
| XSP24Jan22P535.00 | PUT | 535.00 | | $80.12 / 45 | $82.51 / 45 | 0 | 0 | 33.072076% | -1.000000 | 0.001730 | 0.000001 | 0.000000 | -0.087943 |
| XSP24Jan22P530.00 | PUT | 530.00 | | $75.12 / 45 | $77.51 / 45 | 0 | 0 | 30.723926% | -1.000000 | 0.001713 | 0.000001 | 0.000000 | -0.087122 |
| XSP24Jan22P525.00 | PUT | 525.00 | | $70.12 / 45 | $72.51 / 45 | 0 | 0 | 47.499984% | -1.000000 | 0.001697 | 0.000001 | 0.000000 | -0.086300 |
| XSP24Jan22P520.00 | PUT | 520.00 | | $65.12 / 45 | $67.52 / 45 | 0 | 0 | 44.780323% | -1.000000 | 0.001681 | 0.000001 | 0.000000 | -0.085478 |
| XSP24Jan22P515.00 | PUT | 515.00 | | $60.12 / 45 | $62.52 / 45 | 0 | 0 | 42.013888% | -1.000000 | 0.001665 | 0.000001 | 0.000000 | -0.084656 |
| XSP24Jan22P510.00 | PUT | 510.00 | | $55.12 / 45 | $57.52 / 45 | 0 | 0 | 39.197250% | -1.000000 | 0.001649 | 0.000001 | 0.000000 | -0.083834 |
| XSP24Jan22C400.00 | CALL | 400.00 | | $52.53 / 45 | $54.92 / 45 | 0 | 0 | 54.317815% | 1.000000 | -0.001293 | 0.000001 | 0.000000 | 0.065752 |
| XSP24Jan22P505.00 | PUT | 505.00 | | $50.12 / 45 | $52.51 / 45 | 0 | 0 | 36.613605% | -1.000000 | 0.001633 | 0.000001 | 0.000000 | -0.083012 |
| XSP24Jan22C405.00 | CALL | 405.00 | | $47.54 / 45 | $49.93 / 45 | 0 | 0 | 50.026173% | 1.000000 | -0.001309 | 0.000001 | 0.000000 | 0.066574 |
| XSP24Jan22P500.00 | PUT | 500.00 | | $45.12 / 45 | $47.51 / 45 | 0 | 0 | 33.667302% | -1.000000 | 0.001616 | 0.000001 | 0.000000 | -0.082190 |
| XSP24Jan22C410.00 | CALL | 410.00 | | $42.55 / 45 | $44.94 / 45 | 0 | 0 | 45.703140% | 1.000000 | -0.001325 | 0.000001 | 0.000000 | 0.067396 |
| XSP24Jan22P495.00 | PUT | 495.00 | | $40.12 / 45 | $42.52 / 45 | 0 | 0 | 30.657303% | -1.000000 | 0.001599 | 0.000001 | 0.000001 | -0.081368 |
| XSP24Jan22P493.00 | PUT | 493.00 | $28.86 | $38.12 / 45 | $40.52 / 45 | 0 | 3 | 29.435281% | -0.999999 | 0.001589 | 0.000001 | 0.000004 | -0.081039 |
| XSP24Jan22C415.00 | CALL | 415.00 | | $37.54 / 45 | $39.97 / 45 | 0 | 0 | 41.338397% | 1.000000 | -0.001343 | 0.000001 | 0.000001 | 0.068218 |
| XSP24Jan22P492.00 | PUT | 492.00 | $27.89 | $37.12 / 45 | $39.52 / 45 | 0 | 3 | 28.817855% | -0.999998 | 0.001583 | 0.000001 | 0.000007 | -0.080875 |
| XSP24Jan22P491.00 | PUT | 491.00 | | $36.12 / 45 | $38.52 / 45 | 0 | 0 | 28.197537% | -0.999996 | 0.001574 | 0.000002 | 0.000012 | -0.080710 |
| XSP24Jan22P490.00 | PUT | 490.00 | | $35.12 / 45 | $37.52 / 45 | 0 | 0 | 27.576424% | -0.999993 | 0.001562 | 0.000004 | 0.000019 | -0.080546 |
| XSP24Jan22P489.00 | PUT | 489.00 | $16.45 | $34.12 / 45 | $36.52 / 45 | 0 | 6 | 26.951205% | -0.999988 | 0.001545 | 0.000007 | 0.000031 | -0.080381 |
| XSP24Jan22P488.00 | PUT | 488.00 | | $33.12 / 45 | $35.52 / 45 | 0 | 0 | 26.321665% | -0.999980 | 0.001520 | 0.000011 | 0.000050 | -0.080216 |
| XSP24Jan22C420.00 | CALL | 420.00 | | $32.58 / 45 | $35.07 / 45 | 0 | 0 | 37.875853% | 0.999990 | -0.001388 | 0.000005 | 0.000026 | 0.069039 |
| XSP24Jan22P487.00 | PUT | 487.00 | | $32.12 / 45 | $34.52 / 45 | 0 | 0 | 25.691338% | -0.999968 | 0.001482 | 0.000017 | 0.000079 | -0.080051 |
| XSP24Jan22P486.00 | PUT | 486.00 | | $31.12 / 45 | $33.52 / 45 | 0 | 0 | 25.055911% | -0.999948 | 0.001426 | 0.000026 | 0.000125 | -0.079885 |
| XSP24Jan22C422.00 | CALL | 422.00 | | $30.56 / 45 | $33.00 / 45 | 0 | 0 | 35.308900% | 0.999969 | -0.001453 | 0.000016 | 0.000077 | 0.069366 |
| XSP24Jan22P485.00 | PUT | 485.00 | $22.75 | $30.12 / 45 | $32.52 / 45 | 0 | 1 | 17.094630% | -0.999917 | 0.001343 | 0.000041 | 0.000193 | -0.079718 |
| XSP24Jan22C423.00 | CALL | 423.00 | | $29.58 / 45 | $32.09 / 45 | 0 | 0 | 35.197148% | 0.999946 | -0.001517 | 0.000027 | 0.000129 | 0.069529 |
| XSP24Jan22P484.00 | PUT | 484.00 | | $29.12 / 45 | $31.52 / 45 | 0 | 0 | 23.774809% | -0.999869 | 0.001220 | 0.000063 | 0.000296 | -0.079550 |
| XSP24Jan22C424.00 | CALL | 424.00 | | $28.59 / 45 | $31.10 / 45 | 0 | 0 | 34.390616% | 0.999908 | -0.001618 | 0.000045 | 0.000213 | 0.069690 |
| XSP24Jan22P483.00 | PUT | 483.00 | | $28.13 / 45 | $30.52 / 45 | 0 | 0 | 23.129082% | -0.999796 | 0.001039 | 0.000095 | 0.000449 | -0.079381 |
| XSP24Jan22C425.00 | CALL | 425.00 | $32.70 | $27.59 / 45 | $30.11 / 45 | 0 | 3 | 33.505558% | 0.999846 | -0.001775 | 0.000073 | 0.000345 | 0.069850 |
| XSP24Jan22P482.00 | PUT | 482.00 | | $27.13 / 45 | $29.52 / 45 | 0 | 0 | 22.478394% | -0.999686 | 0.000777 | 0.000142 | 0.000671 | -0.079208 |
| XSP24Jan22C426.00 | CALL | 426.00 | | $26.60 / 45 | $29.12 / 45 | 0 | 0 | 32.684802% | 0.999747 | -0.002016 | 0.000116 | 0.000549 | 0.070007 |
| XSP24Jan22P481.00 | PUT | 481.00 | | $26.13 / 45 | $28.52 / 45 | 0 | 0 | 21.825590% | -0.999522 | 0.000401 | 0.000210 | 0.000991 | -0.079032 |
| XSP24Jan22C427.00 | CALL | 427.00 | | $25.58 / 45 | $28.05 / 45 | 0 | 0 | 31.119083% | 0.999590 | -0.002379 | 0.000182 | 0.000858 | 0.070160 |
| XSP24Jan22P480.00 | PUT | 480.00 | | $25.13 / 45 | $27.53 / 45 | 0 | 0 | 21.349063% | -0.999281 | -0.000131 | 0.000306 | 0.001445 | -0.078849 |
| XSP24Jan22C428.00 | CALL | 428.00 | | $24.62 / 45 | $27.15 / 45 | 0 | 0 | 31.071074% | 0.999349 | -0.002917 | 0.000279 | 0.001318 | 0.070306 |
| XSP24Jan22P479.00 | PUT | 479.00 | $7.85 | $24.13 / 45 | $26.52 / 45 | 0 | 30 | 20.852712% | -0.998931 | -0.000874 | 0.000441 | 0.002080 | -0.078659 |
| XSP24Jan22C429.00 | CALL | 429.00 | | $23.63 / 45 | $26.17 / 45 | 0 | 0 | 30.280532% | 0.998983 | -0.003698 | 0.000421 | 0.001987 | 0.070443 |
| XSP24Jan22P478.00 | PUT | 478.00 | $8.30 | $23.13 / 45 | $25.53 / 45 | 0 | 20 | 20.180069% | -0.998430 | -0.001897 | 0.000626 | 0.002956 | -0.078457 |
| XSP24Jan22C430.00 | CALL | 430.00 | | $22.64 / 45 | $25.19 / 45 | 0 | 0 | 29.474325% | 0.998438 | -0.004812 | 0.000624 | 0.002942 | 0.070567 |
| XSP24Jan22P477.00 | PUT | 477.00 | $4.75 | $22.13 / 45 | $24.53 / 45 | 0 | 0 | 19.498742% | -0.997722 | -0.003288 | 0.000879 | 0.004146 | -0.078241 |
| XSP24Jan22C431.00 | CALL | 431.00 | | $21.66 / 45 | $24.22 / 45 | 0 | 0 | 28.768273% | 0.997641 | -0.006372 | 0.000907 | 0.004280 | 0.070671 |
| XSP24Jan22P476.00 | PUT | 476.00 | | $21.14 / 45 | $23.53 / 45 | 0 | 0 | 13.184990% | -0.996733 | -0.005150 | 0.001217 | 0.005742 | -0.078003 |
| XSP24Jan22C432.00 | CALL | 432.00 | | $20.66 / 45 | $23.17 / 45 | 0 | 0 | 27.488694% | 0.996493 | -0.008513 | 0.001297 | 0.006118 | 0.070750 |
| XSP24Jan22P475.00 | PUT | 475.00 | $16.26 | $20.14 / 45 | $22.54 / 45 | 1 | 0 | 12.663838% | -0.995369 | -0.007607 | 0.001664 | 0.007848 | -0.077738 |
| XSP24Jan22C433.00 | CALL | 433.00 | | $19.71 / 45 | $22.28 / 45 | 0 | 0 | 27.339504% | 0.994873 | -0.011396 | 0.001822 | 0.008594 | 0.070792 |
| XSP24Jan22P474.00 | PUT | 474.00 | $16.50 | $19.15 / 45 | $21.54 / 45 | 0 | 20 | 13.736889% | -0.993514 | -0.010800 | 0.002244 | 0.010587 | -0.077436 |
| XSP24Jan22C434.00 | CALL | 434.00 | | $18.72 / 45 | $21.25 / 45 | 0 | 0 | 26.213437% | 0.992622 | -0.015201 | 0.002514 | 0.011863 | 0.070788 |
| XSP24Jan22P473.00 | PUT | 473.00 | $7.67 | $18.16 / 45 | $20.55 / 45 | 0 | 42 | 13.157881% | -0.991024 | -0.014888 | 0.002987 | 0.014093 | -0.077087 |
| XSP24Jan22C435.00 | CALL | 435.00 | | $17.76 / 45 | $20.29 / 45 | 0 | 0 | 25.576476% | 0.989550 | -0.020126 | 0.003412 | 0.016095 | 0.070722 |
| XSP24Jan22P472.00 | PUT | 472.00 | | $17.17 / 45 | $19.56 / 45 | 0 | 0 | 13.402236% | -0.987726 | -0.020039 | 0.003923 | 0.018511 | -0.076679 |
| XSP24Jan22C436.00 | CALL | 436.00 | $22.58 | $16.81 / 45 | $19.35 / 45 | 0 | 1 | 25.042470% | 0.985430 | -0.026374 | 0.004550 | 0.021466 | 0.070577 |
| XSP24Jan22P471.00 | PUT | 471.00 | $7.74 | $16.19 / 45 | $18.58 / 45 | 0 | 2 | 13.855607% | -0.983415 | -0.026425 | 0.005085 | 0.023989 | -0.076195 |
| XSP24Jan22C437.00 | CALL | 437.00 | | $15.87 / 45 | $18.41 / 45 | 0 | 0 | 24.503969% | 0.979996 | -0.034144 | 0.005965 | 0.028144 | 0.070334 |
| XSP24Jan22P470.00 | PUT | 470.00 | $11.80 | $15.15 / 45 | $17.66 / 45 | 0 | 21 | 13.774977% | -0.977855 | -0.034216 | 0.006501 | 0.030672 | -0.075620 |
| XSP24Jan22C438.00 | CALL | 438.00 | | $14.97 / 45 | $17.55 / 45 | 0 | 0 | 24.401909% | 0.972950 | -0.043608 | 0.007690 | 0.036282 | 0.069969 |
| XSP24Jan22P469.00 | PUT | 469.00 | $4.39 | $14.16 / 45 | $16.70 / 45 | 0 | 6 | 13.980062% | -0.970782 | -0.043558 | 0.008200 | 0.038687 | -0.074932 |
| XSP24Jan22C439.00 | CALL | 439.00 | | $14.05 / 45 | $16.64 / 45 | 0 | 0 | 23.932719% | 0.963966 | -0.054901 | 0.009748 | 0.045992 | 0.069459 |
| XSP24Jan22C440.00 | CALL | 440.00 | | $13.15 / 45 | $15.73 / 45 | 0 | 0 | 23.466077% | 0.952702 | -0.068092 | 0.012153 | 0.057335 | 0.068777 |
| XSP24Jan22P468.00 | PUT | 468.00 | $10.22 | $13.11 / 45 | $15.73 / 45 | 0 | 85 | 13.613863% | -0.961904 | -0.054568 | 0.010202 | 0.048132 | -0.074112 |
| XSP24Jan22C441.00 | CALL | 441.00 | | $12.26 / 45 | $14.83 / 45 | 0 | 0 | 23.000629% | 0.938812 | -0.083166 | 0.014901 | 0.070301 | 0.067897 |
| XSP24Jan22P467.00 | PUT | 467.00 | | $12.23 / 45 | $14.81 / 45 | 0 | 0 | 14.187308% | -0.950915 | -0.067312 | 0.012519 | 0.059063 | -0.073135 |
| XSP24Jan22C442.00 | CALL | 442.00 | | $11.39 / 45 | $13.95 / 45 | 0 | 0 | 22.590518% | 0.921964 | -0.100010 | 0.017972 | 0.084790 | 0.066794 |
| XSP24Jan22P466.00 | PUT | 466.00 | $9.21 | $11.30 / 45 | $13.89 / 45 | 1 | 6 | 14.045495% | -0.937496 | -0.081786 | 0.015150 | 0.071478 | -0.071980 |
| XSP24Jan22C443.00 | CALL | 443.00 | | $10.54 / 45 | $13.08 / 45 | 0 | 0 | 22.187185% | 0.901859 | -0.118392 | 0.021324 | 0.100605 | 0.065445 |
| XSP24Jan22P465.00 | PUT | 465.00 | $8.86 | $10.31 / 45 | $12.96 / 45 | 0 | 24 | 14.470443% | -0.921339 | -0.097906 | 0.018081 | 0.085304 | -0.070623 |
| XSP24Jan22C444.00 | CALL | 444.00 | | $9.71 / 45 | $12.23 / 45 | 0 | 0 | 21.815429% | 0.878256 | -0.137962 | 0.024893 | 0.117445 | 0.063833 |
| XSP24Jan22P464.00 | PUT | 464.00 | $7.76 | $9.51 / 45 | $12.10 / 45 | 1 | 1 | 10.496096% | -0.902154 | -0.115489 | 0.021277 | 0.100383 | -0.069043 |
| XSP24Jan22C445.00 | CALL | 445.00 | | $8.89 / 45 | $11.40 / 45 | 0 | 0 | 21.430689% | 0.850991 | -0.158252 | 0.028595 | 0.134908 | 0.061942 |
| XSP24Jan22P463.00 | PUT | 463.00 | $3.02 | $8.60 / 45 | $11.22 / 45 | 0 | 42 | 11.259439% | -0.879693 | -0.134247 | 0.024686 | 0.116468 | -0.067222 |
| XSP24Jan22C446.00 | CALL | 446.00 | | $8.10 / 45 | $10.59 / 45 | 0 | 0 | 21.073255% | 0.819997 | -0.178689 | 0.032324 | 0.152501 | 0.059770 |
| XSP24Jan22P462.00 | PUT | 462.00 | $7.81 | $7.80 / 45 | $10.40 / 45 | 1 | 2 | 12.288816% | -0.853766 | -0.153788 | 0.028237 | 0.133219 | -0.065147 |
| XSP24Jan22C447.00 | CALL | 447.00 | | $7.33 / 45 | $9.75 / 45 | 0 | 0 | 20.584519% | 0.785322 | -0.198619 | 0.035962 | 0.169665 | 0.057317 |
| XSP24Jan22P461.00 | PUT | 461.00 | $7.10 | $7.05 / 45 | $9.61 / 45 | 2 | 4 | 13.049761% | -0.824262 | -0.173614 | 0.031839 | 0.150212 | -0.062810 |
| XSP24Jan22C448.00 | CALL | 448.00 | | $6.64 / 45 | $9.03 / 45 | 0 | 0 | 20.478295% | 0.747140 | -0.217343 | 0.039381 | 0.185797 | 0.054597 |
| XSP24Jan22P460.00 | PUT | 460.00 | $5.84 | $6.34 / 45 | $8.87 / 45 | 2 | 26 | 13.691841% | -0.791166 | -0.193144 | 0.035386 | 0.166947 | -0.060210 |
| XSP24Jan22C449.00 | CALL | 449.00 | | $5.88 / 45 | $8.30 / 45 | 0 | 0 | 20.047505% | 0.705752 | -0.234154 | 0.042453 | 0.200289 | 0.051632 |
| XSP24Jan22P459.00 | PUT | 459.00 | $4.96 | $5.68 / 45 | $8.17 / 45 | 1 | 354 | 14.256485% | -0.754574 | -0.211736 | 0.038761 | 0.182871 | -0.057356 |
| XSP24Jan22C450.00 | CALL | 450.00 | | $5.24 / 45 | $7.58 / 45 | 0 | 0 | 19.793980% | 0.661585 | -0.248382 | 0.045055 | 0.212566 | 0.048452 |
| XSP24Jan22P456.00 | PUT | 456.00 | $3.50 | $5.12 / 102 | $5.21 / 102 | 0 | 2 | 15.724980% | -0.626576 | -0.255247 | 0.046649 | 0.220084 | -0.047473 |
| XSP24Jan22P458.00 | PUT | 458.00 | $4.79 | $5.06 / 45 | $7.51 / 45 | 0 | 2 | 14.740306% | -0.714700 | -0.228717 | 0.041842 | 0.197407 | -0.054263 |
| XSP24Jan22P457.00 | PUT | 457.00 | $3.69 | $4.54 / 45 | $6.92 / 45 | 0 | 6 | 15.374441% | -0.671882 | -0.243425 | 0.044509 | 0.209987 | -0.050957 |
| XSP24Jan22C451.00 | CALL | 451.00 | | $4.53 / 45 | $6.84 / 45 | 0 | 0 | 19.204676% | 0.615180 | -0.259440 | 0.047081 | 0.222123 | 0.045098 |
| XSP24Jan22C452.00 | CALL | 452.00 | $6.93 | $3.90 / 45 | $6.19 / 45 | 1 | 0 | 18.853279% | 0.567169 | -0.266865 | 0.048445 | 0.228560 | 0.041617 |
| XSP24Jan22P455.00 | PUT | 455.00 | $3.56 | $3.51 / 45 | $5.81 / 45 | 0 | 21 | 16.137804% | -0.579343 | -0.263663 | 0.048168 | 0.227254 | -0.043854 |
| XSP24Jan22C453.00 | CALL | 453.00 | $6.23 | $3.31 / 45 | $5.57 / 45 | 1 | 1 | 18.504995% | 0.518254 | -0.270347 | 0.049092 | 0.231612 | 0.038060 |
| XSP24Jan22P454.00 | PUT | 454.00 | $4.36 | $3.04 / 45 | $5.32 / 45 | 1 | 0 | 16.459812% | -0.530829 | -0.268285 | 0.048997 | 0.231162 | -0.040146 |
| XSP24Jan22C454.00 | CALL | 454.00 | $7.59 | $2.75 / 45 | $5.00 / 45 | 0 | 1 | 18.171562% | 0.469171 | -0.269753 | 0.048997 | 0.231162 | 0.034482 |
| XSP24Jan22P453.00 | PUT | 453.00 | $1.90 | $2.61 / 45 | $4.89 / 45 | 2 | 3 | 16.816291% | -0.481746 | -0.268883 | 0.049092 | 0.231612 | -0.036405 |
| XSP24Jan22P449.00 | PUT | 449.00 | $1.83 | $2.33 / 170 | $2.40 / 170 | 2 | 2 | 18.055612% | -0.294248 | -0.232702 | 0.042453 | 0.200289 | -0.022175 |
| XSP24Jan22C455.00 | CALL | 455.00 | | $2.24 / 45 | $4.48 / 45 | 0 | 0 | 17.887066% | 0.420657 | -0.265134 | 0.048168 | 0.227254 | 0.030939 |
| XSP24Jan22P452.00 | PUT | 452.00 | $0.95 | $2.23 / 45 | $4.51 / 45 | 0 | 5 | 17.215340% | -0.432831 | -0.265404 | 0.048445 | 0.228560 | -0.032683 |
| XSP24Jan22P451.00 | PUT | 451.00 | $1.62 | $1.87 / 45 | $4.14 / 45 | 0 | 53 | 17.517017% | -0.384820 | -0.257982 | 0.047081 | 0.222123 | -0.029038 |
| XSP24Jan22P447.00 | PUT | 447.00 | $1.98 | $1.80 / 430 | $1.88 / 430 | 20 | 0 | 18.549298% | -0.214678 | -0.197174 | 0.035962 | 0.169665 | -0.016161 |
| XSP24Jan22C456.00 | CALL | 456.00 | $4.95 | $1.76 / 45 | $4.01 / 45 | 1 | 5 | 17.608011% | 0.373424 | -0.256721 | 0.046649 | 0.220084 | 0.027484 |
| XSP24Jan22P446.00 | PUT | 446.00 | $1.75 | $1.58 / 464 | $1.65 / 464 | 20 | 2 | 18.778994% | -0.180003 | -0.177247 | 0.032324 | 0.152501 | -0.013544 |
| XSP24Jan22P450.00 | PUT | 450.00 | $2.77 | $1.46 / 45 | $3.76 / 45 | 11 | 18 | 17.519218% | -0.338415 | -0.246927 | 0.045055 | 0.212566 | -0.025519 |
| XSP24Jan22C457.00 | CALL | 457.00 | $6.24 | $1.31 / 45 | $3.56 / 45 | 0 | 1 | 17.258944% | 0.328118 | -0.244902 | 0.044509 | 0.209987 | 0.024165 |
| XSP24Jan22P444.00 | PUT | 444.00 | $0.71 | $1.20 / 563 | $1.26 / 289 | 2 | 3 | 19.187487% | -0.121744 | -0.136527 | 0.024893 | 0.117445 | -0.009152 |
| XSP24Jan22P443.00 | PUT | 443.00 | $0.50 | $1.05 / 323 | $1.11 / 423 | 1 | 3 | 19.461441% | -0.098141 | -0.116960 | 0.021324 | 0.100605 | -0.007375 |
| XSP24Jan22C461.00 | CALL | 461.00 | $2.20 | $1.03 / 372 | $1.09 / 472 | 10 | 0 | 15.846697% | 0.175738 | -0.175104 | 0.031839 | 0.150212 | 0.012969 |
| XSP24Jan22P448.00 | PUT | 448.00 | $1.60 | $0.94 / 45 | $3.23 / 45 | 1 | 257 | 18.286856% | -0.252860 | -0.215895 | 0.039381 | 0.185797 | -0.019045 |
| XSP24Jan22C458.00 | CALL | 458.00 | $4.65 | $0.91 / 45 | $3.17 / 45 | 0 | 14 | 16.965696% | 0.285300 | -0.230198 | 0.041842 | 0.197407 | 0.021024 |
| XSP24Jan22P441.00 | PUT | 441.00 | $0.41 | $0.79 / 591 | $0.84 / 762 | 2 | 3 | 19.882481% | -0.061188 | -0.081741 | 0.014901 | 0.070301 | -0.004595 |
| XSP24Jan22P440.00 | PUT | 440.00 | $0.47 | $0.68 / 861 | $0.73 / 861 | 1 | 6 | 20.083357% | -0.047298 | -0.066669 | 0.012153 | 0.057335 | -0.003551 |
| XSP24Jan22C463.00 | CALL | 463.00 | | $0.62 / 357 | $0.67 / 457 | 0 | 0 | 15.322351% | 0.120307 | -0.135744 | 0.024686 | 0.116468 | 0.008886 |
| XSP24Jan22C459.00 | CALL | 459.00 | $2.48 | $0.53 / 45 | $2.82 / 45 | 2 | 2 | 16.617227% | 0.245426 | -0.213220 | 0.038761 | 0.182871 | 0.018095 |
| XSP24Jan22P438.00 | PUT | 438.00 | $0.24 | $0.51 / 827 | $0.55 / 727 | 9 | 19 | 20.537678% | -0.027050 | -0.042192 | 0.007690 | 0.036282 | -0.002029 |
| XSP24Jan22C464.00 | CALL | 464.00 | $4.94 | $0.46 / 861 | $0.52 / 861 | 0 | 2 | 15.074919% | 0.097846 | -0.116989 | 0.021277 | 0.100383 | 0.007230 |
| XSP24Jan22P437.00 | PUT | 437.00 | $0.48 | $0.44 / 1,078 | $0.48 / 878 | 0 | 7 | 20.781933% | -0.020004 | -0.032731 | 0.005965 | 0.028144 | -0.001500 |
| XSP24Jan22P436.00 | PUT | 436.00 | $0.50 | $0.38 / 1,193 | $0.42 / 1,193 | 0 | 1 | 21.036831% | -0.014570 | -0.024965 | 0.004550 | 0.021466 | -0.001093 |
| XSP24Jan22C465.00 | CALL | 465.00 | $1.62 | $0.35 / 1,027 | $0.40 / 1,027 | 3 | 15 | 14.939982% | 0.078661 | -0.099409 | 0.018081 | 0.085304 | 0.005814 |
| XSP24Jan22P435.00 | PUT | 435.00 | $0.89 | $0.33 / 1,259 | $0.37 / 1,259 | 0 | 7 | 21.325773% | -0.010450 | -0.018720 | 0.003412 | 0.016095 | -0.000783 |
| XSP24Jan22P434.00 | PUT | 434.00 | $0.17 | $0.29 / 1,292 | $0.33 / 1,292 | 1 | 4 | 21.669208% | -0.007378 | -0.013798 | 0.002514 | 0.011863 | -0.000553 |
| XSP24Jan22C466.00 | CALL | 466.00 | $4.20 | $0.26 / 1,160 | $0.30 / 1,160 | 0 | 8 | 14.773255% | 0.062504 | -0.083292 | 0.015150 | 0.071478 | 0.004621 |
| XSP24Jan22P433.00 | PUT | 433.00 | $0.62 | $0.25 / 1,359 | $0.29 / 1,359 | 0 | 8 | 21.931782% | -0.005127 | -0.009996 | 0.001822 | 0.008594 | -0.000384 |
| XSP24Jan22P445.00 | PUT | 445.00 | $1.49 | $0.23 / 45 | $2.54 / 45 | 3 | 8 | 18.830653% | -0.149009 | -0.156814 | 0.028595 | 0.134908 | -0.011207 |
| XSP24Jan22P432.00 | PUT | 432.00 | $0.51 | $0.22 / 1,392 | $0.26 / 1,392 | 0 | 7 | 22.281816% | -0.003507 | -0.007117 | 0.001297 | 0.006118 | -0.000263 |
| XSP24Jan22P431.00 | PUT | 431.00 | $0.20 | $0.20 / 1,458 | $0.23 / 1,048 | 0 | 3 | 22.663020% | -0.002359 | -0.004979 | 0.000907 | 0.004280 | -0.000177 |
| XSP24Jan22C467.00 | CALL | 467.00 | | $0.19 / 1,292 | $0.23 / 1,292 | 0 | 0 | 14.679673% | 0.049085 | -0.068821 | 0.012519 | 0.059063 | 0.003630 |
| XSP24Jan22C460.00 | CALL | 460.00 | $3.88 | $0.18 / 45 | $2.47 / 45 | 0 | 16 | 16.116687% | 0.208834 | -0.194631 | 0.035386 | 0.166947 | 0.015405 |
| XSP24Jan22P430.00 | PUT | 430.00 | $0.87 | $0.18 / 1,491 | $0.21 / 1,165 | 0 | 12 | 23.090319% | -0.001562 | -0.003422 | 0.000624 | 0.002942 | -0.000117 |
| XSP24Jan22P428.00 | PUT | 428.00 | $0.85 | $0.15 / 1,558 | $0.18 / 1,558 | 0 | 51 | 24.039538% | -0.000651 | -0.001533 | 0.000279 | 0.001318 | -0.000049 |
| XSP24Jan22C468.00 | CALL | 468.00 | $0.35 | $0.14 / 914 | $0.17 / 914 | 1 | 28 | 14.586673% | 0.038096 | -0.056081 | 0.010202 | 0.048132 | 0.002818 |
| XSP24Jan22P427.00 | PUT | 427.00 | | $0.14 / 899 | $0.17 / 1,558 | 0 | 0 | 24.589334% | -0.000410 | -0.000999 | 0.000182 | 0.000858 | -0.000031 |
| XSP24Jan22P426.00 | PUT | 426.00 | $0.28 | $0.12 / 1,591 | $0.16 / 1,591 | 0 | 9 | 24.970437% | -0.000253 | -0.000639 | 0.000116 | 0.000549 | -0.000019 |
| XSP24Jan22P425.00 | PUT | 425.00 | $0.19 | $0.12 / 933 | $0.15 / 1,624 | 0 | 9 | 25.611474% | -0.000154 | -0.000401 | 0.000073 | 0.000345 | -0.000012 |
| XSP24Jan22P424.00 | PUT | 424.00 | | $0.11 / 1,533 | $0.14 / 1,624 | 0 | 0 | 26.077297% | -0.000092 | -0.000248 | 0.000045 | 0.000213 | -0.000007 |
| XSP24Jan22C469.00 | CALL | 469.00 | $0.30 | $0.10 / 1,491 | $0.13 / 1,491 | 22 | 1 | 14.544441% | 0.029218 | -0.045074 | 0.008200 | 0.038687 | 0.002162 |
| XSP24Jan22P423.00 | PUT | 423.00 | $0.36 | $0.10 / 1,657 | $0.13 / 1,657 | 0 | 2 | 26.514321% | -0.000054 | -0.000150 | 0.000027 | 0.000129 | -0.000004 |
| XSP24Jan22P422.00 | PUT | 422.00 | $0.10 | $0.09 / 1,657 | $0.12 / 1,250 | 0 | 5 | 26.912687% | -0.000031 | -0.000089 | 0.000016 | 0.000077 | -0.000002 |
| XSP24Jan22P420.00 | PUT | 420.00 | $0.65 | $0.08 / 1,657 | $0.11 / 1,657 | 0 | 2 | 28.024670% | -0.000010 | -0.000030 | 0.000005 | 0.000026 | -0.000001 |
| XSP24Jan22C470.00 | CALL | 470.00 | $0.79 | $0.07 / 1,558 | $0.10 / 1,558 | 0 | 7 | 14.526779% | 0.022145 | -0.035735 | 0.006501 | 0.030672 | 0.001639 |
| XSP24Jan22P415.00 | PUT | 415.00 | $0.43 | $0.06 / 1,657 | $0.09 / 1,550 | 0 | 6 | 30.765835% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP24Jan22C471.00 | CALL | 471.00 | | $0.05 / 1,624 | $0.08 / 1,624 | 0 | 0 | 14.607825% | 0.016585 | -0.027948 | 0.005085 | 0.023989 | 0.001228 |
| XSP24Jan22P410.00 | PUT | 410.00 | $1.51 | $0.05 / 1,657 | $0.08 / 1,657 | 0 | 1 | 33.792834% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22P405.00 | PUT | 405.00 | $0.35 | $0.04 / 1,657 | $0.07 / 1,657 | 0 | 0 | 36.638977% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22P400.00 | PUT | 400.00 | $0.07 | $0.04 / 1,657 | $0.07 / 1,657 | 0 | 12 | 40.196307% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C472.00 | CALL | 472.00 | $2.97 | $0.03 / 1,657 | $0.06 / 1,150 | 0 | 3 | 14.492901% | 0.012274 | -0.021564 | 0.003923 | 0.018511 | 0.000909 |
| XSP24Jan22C473.00 | CALL | 473.00 | $0.25 | $0.02 / 1,657 | $0.05 / 1,657 | 2 | 8 | 14.635811% | 0.008976 | -0.016417 | 0.002987 | 0.014093 | 0.000665 |
| XSP24Jan22C475.00 | CALL | 475.00 | $0.19 | $0.01 / 1,657 | $0.04 / 1,657 | 0 | 20 | 15.227106% | 0.004631 | -0.009142 | 0.001664 | 0.007848 | 0.000343 |
| XSP24Jan22C474.00 | CALL | 474.00 | $0.22 | $0.01 / 1,657 | $0.04 / 1,050 | 1 | 7 | 14.625457% | 0.006486 | -0.012333 | 0.002244 | 0.010587 | 0.000480 |
| XSP24Jan22C540.00 | CALL | 540.00 | | | $0.01 / 1,150 | 0 | 0 | 45.121169% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C535.00 | CALL | 535.00 | | | $0.01 / 1,150 | 0 | 0 | 42.941381% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C530.00 | CALL | 530.00 | | | $0.01 / 1,150 | 0 | 0 | 40.727160% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C525.00 | CALL | 525.00 | | | $0.01 / 1,050 | 0 | 0 | 38.483325% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C520.00 | CALL | 520.00 | $0.04 | | $0.01 / 1,050 | 0 | 0 | 36.204687% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C515.00 | CALL | 515.00 | | | $0.01 / 950 | 0 | 0 | 33.888745% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C510.00 | CALL | 510.00 | | | $0.01 / 950 | 0 | 0 | 31.536055% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C505.00 | CALL | 505.00 | | | $1.10 / 45 | 0 | 0 | 57.281576% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C500.00 | CALL | 500.00 | $0.01 | | $1.07 / 45 | 0 | 2 | 52.907586% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C495.00 | CALL | 495.00 | $0.11 | | $0.02 / 1,657 | 0 | 1 | 25.954382% | 0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| XSP24Jan22C493.00 | CALL | 493.00 | | | $0.02 / 1,657 | 0 | 0 | 24.889225% | 0.000001 | -0.000005 | 0.000001 | 0.000004 | 0.000000 |
| XSP24Jan22C492.00 | CALL | 492.00 | $0.04 | | $0.02 / 1,657 | 0 | 8 | 24.353253% | 0.000002 | -0.000008 | 0.000001 | 0.000007 | 0.000000 |
| XSP24Jan22C491.00 | CALL | 491.00 | $0.10 | | $0.02 / 1,657 | 0 | 1 | 23.814847% | 0.000004 | -0.000013 | 0.000002 | 0.000012 | 0.000000 |
| XSP24Jan22C490.00 | CALL | 490.00 | $0.01 | | $0.02 / 1,657 | 1 | 4 | 23.273375% | 0.000007 | -0.000022 | 0.000004 | 0.000019 | 0.000001 |
| XSP24Jan22C489.00 | CALL | 489.00 | $0.05 | | $0.02 / 1,657 | 0 | 1 | 22.731041% | 0.000012 | -0.000036 | 0.000007 | 0.000031 | 0.000001 |
| XSP24Jan22C488.00 | CALL | 488.00 | $0.40 | | $0.02 / 1,657 | 0 | 3 | 22.184363% | 0.000020 | -0.000058 | 0.000011 | 0.000050 | 0.000001 |
| XSP24Jan22C487.00 | CALL | 487.00 | $0.19 | | $0.02 / 1,657 | 0 | 3 | 21.636317% | 0.000032 | -0.000092 | 0.000017 | 0.000079 | 0.000002 |
| XSP24Jan22C486.00 | CALL | 486.00 | | | $0.02 / 1,657 | 0 | 0 | 21.082730% | 0.000052 | -0.000145 | 0.000026 | 0.000125 | 0.000004 |
| XSP24Jan22C485.00 | CALL | 485.00 | $0.03 | | $0.02 / 1,657 | 0 | 9 | 20.530400% | 0.000083 | -0.000225 | 0.000041 | 0.000193 | 0.000006 |
| XSP24Jan22C484.00 | CALL | 484.00 | $0.42 | | $0.02 / 1,657 | 0 | 8 | 19.974803% | 0.000131 | -0.000345 | 0.000063 | 0.000296 | 0.000010 |
| XSP24Jan22C483.00 | CALL | 483.00 | $0.48 | | $0.02 / 1,657 | 0 | 17 | 19.415466% | 0.000204 | -0.000523 | 0.000095 | 0.000449 | 0.000015 |
| XSP24Jan22C482.00 | CALL | 482.00 | $0.03 | | $0.02 / 1,657 | 0 | 1 | 18.852778% | 0.000314 | -0.000781 | 0.000142 | 0.000671 | 0.000023 |
| XSP24Jan22C481.00 | CALL | 481.00 | $0.04 | | $0.02 / 1,250 | 0 | 3 | 18.287509% | 0.000478 | -0.001154 | 0.000210 | 0.000991 | 0.000035 |
| XSP24Jan22C480.00 | CALL | 480.00 | $0.36 | | $0.02 / 1,050 | 0 | 22 | 17.721645% | 0.000719 | -0.001683 | 0.000306 | 0.001445 | 0.000053 |
| XSP24Jan22C479.00 | CALL | 479.00 | $1.46 | | $0.03 / 1,657 | 0 | 12 | 17.988938% | 0.001069 | -0.002422 | 0.000441 | 0.002080 | 0.000079 |
| XSP24Jan22C478.00 | CALL | 478.00 | $0.35 | | $0.03 / 1,657 | 0 | 7 | 17.391918% | 0.001570 | -0.003443 | 0.000626 | 0.002956 | 0.000116 |
| XSP24Jan22C477.00 | CALL | 477.00 | $0.14 | | $1.09 / 45 | 0 | 21 | 32.970265% | 0.002278 | -0.004830 | 0.000879 | 0.004146 | 0.000169 |
| XSP24Jan22C476.00 | CALL | 476.00 | $0.18 | | $0.03 / 1,550 | 20 | 7 | 16.183771% | 0.003267 | -0.006689 | 0.001217 | 0.005742 | 0.000242 |
| XSP24Jan22C462.00 | CALL | 462.00 | $2.07 | | $2.16 / 45 | 5 | 6 | 23.236316% | 0.146234 | -0.155281 | 0.028237 | 0.133219 | 0.010797 |
| XSP24Jan22P442.00 | PUT | 442.00 | $0.36 | | $2.25 / 45 | 0 | 2 | 27.811880% | -0.078036 | -0.098581 | 0.017972 | 0.084790 | -0.005862 |
| XSP24Jan22P439.00 | PUT | 439.00 | $1.88 | | $1.82 / 45 | 0 | 1 | 29.223853% | -0.036034 | -0.053482 | 0.009748 | 0.045992 | -0.002704 |
| XSP24Jan22P429.00 | PUT | 429.00 | $0.15 | | $1.23 / 45 | 0 | 4 | 36.653797% | -0.001017 | -0.002311 | 0.000421 | 0.001987 | -0.000076 |