XSP.IN Option Chain
End of day data from January 20, 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 |
| XSP24Jan22C465.00 | CALL | 465.00 | $0.12 | $0.04 / 1,657 | $0.07 / 1,657 | 4 | 16 | 15.053800% | 0.012936 | -0.024506 | 0.004538 | 0.017488 | 0.000790 |
| XSP24Jan22P410.00 | PUT | 410.00 | $1.51 | $0.06 / 1,657 | $0.09 / 950 | 0 | 1 | 34.071774% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C464.00 | CALL | 464.00 | $0.16 | $0.05 / 1,591 | $0.09 / 1,591 | 2 | 2 | 14.846078% | 0.018008 | -0.032559 | 0.006029 | 0.023234 | 0.001099 |
| XSP24Jan22C463.00 | CALL | 463.00 | $0.92 | $0.07 / 1,524 | $0.11 / 1,524 | 3 | 0 | 14.663146% | 0.024702 | -0.042542 | 0.007877 | 0.030357 | 0.001508 |
| XSP24Jan22P424.00 | PUT | 424.00 | | $0.16 / 1,524 | $0.19 / 1,182 | 0 | 0 | 25.974276% | -0.000331 | -0.000890 | 0.000165 | 0.000636 | -0.000020 |
| XSP24Jan22P425.00 | PUT | 425.00 | $0.19 | $0.17 / 1,491 | $0.21 / 1,491 | 0 | 9 | 25.437631% | -0.000555 | -0.001438 | 0.000267 | 0.001027 | -0.000034 |
| XSP24Jan22C462.00 | CALL | 462.00 | $0.32 | $0.10 / 1,458 | $0.13 / 1,048 | 6 | 4 | 14.465528% | 0.033391 | -0.054659 | 0.010120 | 0.039001 | 0.002037 |
| XSP24Jan22P426.00 | PUT | 426.00 | $0.28 | $0.19 / 1,458 | $0.23 / 1,458 | 0 | 9 | 24.972006% | -0.000912 | -0.002271 | 0.000421 | 0.001623 | -0.000056 |
| XSP24Jan22P427.00 | PUT | 427.00 | | $0.21 / 1,425 | $0.25 / 1,425 | 0 | 0 | 24.455420% | -0.001468 | -0.003512 | 0.000651 | 0.002510 | -0.000091 |
| XSP24Jan22C461.00 | CALL | 461.00 | $1.65 | $0.13 / 1,359 | $0.17 / 1,097 | 11 | 10 | 14.330027% | 0.044480 | -0.069049 | 0.012784 | 0.049267 | 0.002713 |
| XSP24Jan22P428.00 | PUT | 428.00 | $0.85 | $0.24 / 1,359 | $0.28 / 1,359 | 0 | 51 | 24.082322% | -0.002315 | -0.005315 | 0.000986 | 0.003799 | -0.000143 |
| XSP24Jan22P429.00 | PUT | 429.00 | $0.15 | $0.27 / 1,326 | $0.31 / 1,326 | 0 | 4 | 23.638078% | -0.003581 | -0.007874 | 0.001460 | 0.005628 | -0.000221 |
| XSP24Jan22C460.00 | CALL | 460.00 | $0.25 | $0.18 / 1,259 | $0.23 / 1,259 | 19 | 16 | 14.353584% | 0.058395 | -0.085755 | 0.015876 | 0.061183 | 0.003561 |
| XSP24Jan22P432.00 | PUT | 432.00 | $0.51 | $0.40 / 1,127 | $0.45 / 1,127 | 0 | 7 | 22.544870% | -0.011787 | -0.022571 | 0.004187 | 0.016134 | -0.000728 |
| XSP24Jan22P433.00 | PUT | 433.00 | $0.62 | $0.46 / 1,060 | $0.51 / 1,044 | 0 | 8 | 22.201397% | -0.016881 | -0.030756 | 0.005705 | 0.021987 | -0.001043 |
| XSP24Jan22C458.00 | CALL | 458.00 | $2.36 | $0.35 / 961 | $0.40 / 961 | 4 | 14 | 14.485551% | 0.096375 | -0.125626 | 0.023254 | 0.089618 | 0.005873 |
| XSP24Jan22P430.00 | PUT | 430.00 | $0.10 | $0.31 / 846 | $0.35 / 1,259 | 1 | 12 | 23.287084% | -0.005430 | -0.011422 | 0.002118 | 0.008164 | -0.000335 |
| XSP24Jan22P435.00 | PUT | 435.00 | $0.37 | $0.62 / 742 | $0.68 / 861 | 75 | 7 | 21.685694% | -0.032761 | -0.053702 | 0.009962 | 0.038394 | -0.002025 |
| XSP24Jan22P437.00 | PUT | 437.00 | $0.48 | $0.83 / 696 | $0.90 / 696 | 0 | 7 | 21.154254% | -0.059173 | -0.086461 | 0.016041 | 0.061822 | -0.003659 |
| XSP24Jan22P438.00 | PUT | 438.00 | $0.24 | $0.96 / 629 | $1.03 / 523 | 0 | 16 | 20.882285% | -0.077474 | -0.106456 | 0.019753 | 0.076124 | -0.004793 |
| XSP24Jan22C459.00 | CALL | 459.00 | $3.24 | $0.26 / 578 | $0.30 / 1,127 | 1 | 3 | 14.424569% | 0.075561 | -0.104693 | 0.019381 | 0.074690 | 0.004606 |
| XSP24Jan22P436.00 | PUT | 436.00 | $0.50 | $0.72 / 508 | $0.78 / 795 | 0 | 1 | 21.417816% | -0.044419 | -0.068830 | 0.012770 | 0.049212 | -0.002746 |
| XSP24Jan22P434.00 | PUT | 434.00 | $0.17 | $0.54 / 493 | $0.59 / 961 | 0 | 5 | 21.975761% | -0.023732 | -0.041058 | 0.007616 | 0.029352 | -0.001466 |
| XSP24Jan22C457.00 | CALL | 457.00 | $6.24 | $0.48 / 408 | $0.53 / 508 | 0 | 1 | 14.635768% | 0.121182 | -0.148151 | 0.027421 | 0.105678 | 0.007382 |
| XSP24Jan22P442.00 | PUT | 442.00 | $0.20 | $1.70 / 397 | $1.78 / 304 | 3 | 2 | 19.925107% | -0.192834 | -0.200840 | 0.037279 | 0.143669 | -0.011949 |
| XSP24Jan22P440.00 | PUT | 440.00 | $0.31 | $1.29 / 372 | $1.36 / 272 | 4 | 6 | 20.426852% | -0.126259 | -0.152069 | 0.028221 | 0.108759 | -0.007817 |
| XSP24Jan22C454.00 | CALL | 454.00 | $7.59 | $1.10 / 338 | $1.17 / 238 | 0 | 1 | 15.295982% | 0.221487 | -0.218689 | 0.040465 | 0.155946 | 0.013473 |
| XSP24Jan22P439.00 | PUT | 439.00 | $0.10 | $1.12 / 289 | $1.18 / 289 | 2 | 1 | 20.658422% | -0.099728 | -0.128497 | 0.023844 | 0.091892 | -0.006172 |
| XSP24Jan22C453.00 | CALL | 453.00 | $1.67 | $1.41 / 204 | $1.48 / 204 | 4 | 2 | 15.601548% | 0.263492 | -0.240318 | 0.044461 | 0.171347 | 0.016020 |
| XSP24Jan22C452.00 | CALL | 452.00 | $1.77 | $1.76 / 170 | $1.84 / 170 | 1 | 1 | 15.889249% | 0.309328 | -0.259391 | 0.047982 | 0.184917 | 0.018796 |
| XSP24Jan22P444.00 | PUT | 444.00 | $0.29 | $2.22 / 153 | $2.31 / 153 | 1 | 5 | 19.423120% | -0.276927 | -0.245497 | 0.045581 | 0.175662 | -0.017178 |
| XSP24Jan22C451.00 | CALL | 451.00 | | $2.17 / 136 | $2.25 / 136 | 0 | 0 | 16.208219% | 0.358453 | -0.274968 | 0.050855 | 0.195988 | 0.021768 |
| XSP24Jan22P445.00 | PUT | 445.00 | $1.49 | $2.52 / 136 | $2.62 / 136 | 0 | 11 | 19.146498% | -0.324660 | -0.263741 | 0.048976 | 0.188748 | -0.020151 |
| XSP24Jan22P441.00 | PUT | 441.00 | $0.41 | $0.31 / 124 | $2.75 / 57 | 0 | 4 | 20.237845% | -0.157275 | -0.176472 | 0.032753 | 0.126224 | -0.009741 |
| XSP24Jan22C450.00 | CALL | 450.00 | | $2.61 / 119 | $2.71 / 119 | 0 | 0 | 16.485850% | 0.410158 | -0.286231 | 0.052927 | 0.203974 | 0.024891 |
| XSP24Jan22C449.00 | CALL | 449.00 | | $3.11 / 119 | $3.22 / 119 | 0 | 0 | 16.798827% | 0.463596 | -0.292557 | 0.054084 | 0.208433 | 0.028114 |
| XSP24Jan22P447.00 | PUT | 447.00 | $3.38 | $3.23 / 119 | $3.33 / 119 | 4 | 20 | 18.568756% | -0.428163 | -0.287591 | 0.053428 | 0.205902 | -0.026612 |
| XSP24Jan22P446.00 | PUT | 446.00 | $2.51 | $2.86 / 119 | $2.96 / 119 | 5 | 22 | 18.875027% | -0.375346 | -0.278016 | 0.051637 | 0.199002 | -0.023312 |
| XSP24Jan22P449.00 | PUT | 449.00 | $1.83 | $4.09 / 102 | $4.20 / 102 | 0 | 3 | 17.986606% | -0.536404 | -0.290957 | 0.054084 | 0.208433 | -0.033392 |
| XSP24Jan22C447.00 | CALL | 447.00 | | $4.24 / 102 | $4.36 / 102 | 0 | 0 | 17.371256% | 0.571837 | -0.289183 | 0.053428 | 0.205902 | 0.034620 |
| XSP24Jan22C446.00 | CALL | 446.00 | | $4.87 / 102 | $4.98 / 102 | 0 | 0 | 17.628685% | 0.624654 | -0.279604 | 0.051637 | 0.199002 | 0.037782 |
| XSP24Jan22P540.00 | PUT | 540.00 | | $90.77 / 43 | $93.35 / 43 | 0 | 0 | 77.538742% | -1.000000 | 0.001923 | 0.000001 | 0.000000 | -0.073971 |
| XSP24Jan22P535.00 | PUT | 535.00 | | $85.77 / 43 | $88.35 / 43 | 0 | 0 | 74.292997% | -1.000000 | 0.001905 | 0.000001 | 0.000000 | -0.073286 |
| XSP24Jan22P530.00 | PUT | 530.00 | | $80.77 / 43 | $83.35 / 43 | 0 | 0 | 70.992630% | -1.000000 | 0.001888 | 0.000001 | 0.000000 | -0.072601 |
| XSP24Jan22P525.00 | PUT | 525.00 | | $75.77 / 43 | $78.35 / 43 | 0 | 0 | 67.633749% | -1.000000 | 0.001870 | 0.000001 | 0.000000 | -0.071917 |
| XSP24Jan22P520.00 | PUT | 520.00 | | $70.77 / 43 | $73.35 / 43 | 0 | 0 | 64.215880% | -1.000000 | 0.001852 | 0.000001 | 0.000000 | -0.071232 |
| XSP24Jan22P515.00 | PUT | 515.00 | | $65.77 / 43 | $68.35 / 43 | 0 | 0 | 60.737111% | -1.000000 | 0.001834 | 0.000001 | 0.000000 | -0.070547 |
| XSP24Jan22P510.00 | PUT | 510.00 | | $60.77 / 43 | $63.35 / 43 | 0 | 0 | 57.189095% | -1.000000 | 0.001816 | 0.000001 | 0.000000 | -0.069862 |
| XSP24Jan22P505.00 | PUT | 505.00 | | $55.77 / 43 | $58.35 / 43 | 0 | 0 | 53.566987% | -1.000000 | 0.001799 | 0.000001 | 0.000000 | -0.069177 |
| XSP24Jan22P500.00 | PUT | 500.00 | | $50.77 / 43 | $53.35 / 43 | 0 | 0 | 49.867210% | -1.000000 | 0.001781 | 0.000001 | 0.000000 | -0.068492 |
| XSP24Jan22P495.00 | PUT | 495.00 | | $45.77 / 43 | $48.35 / 43 | 0 | 0 | 46.082619% | -1.000000 | 0.001763 | 0.000001 | 0.000000 | -0.067807 |
| XSP24Jan22P493.00 | PUT | 493.00 | $28.86 | $43.77 / 43 | $46.36 / 43 | 0 | 3 | 44.664989% | -1.000000 | 0.001756 | 0.000001 | 0.000000 | -0.067533 |
| XSP24Jan22P492.00 | PUT | 492.00 | $27.89 | $42.77 / 43 | $45.36 / 43 | 0 | 3 | 43.885059% | -1.000000 | 0.001752 | 0.000001 | 0.000000 | -0.067396 |
| XSP24Jan22P491.00 | PUT | 491.00 | | $41.77 / 43 | $44.36 / 43 | 0 | 0 | 43.104813% | -1.000000 | 0.001749 | 0.000001 | 0.000000 | -0.067259 |
| XSP24Jan22P490.00 | PUT | 490.00 | | $40.77 / 43 | $43.36 / 43 | 0 | 0 | 42.317753% | -1.000000 | 0.001745 | 0.000001 | 0.000000 | -0.067122 |
| XSP24Jan22P489.00 | PUT | 489.00 | $16.45 | $39.77 / 43 | $42.36 / 43 | 0 | 6 | 41.530962% | -1.000000 | 0.001741 | 0.000001 | 0.000000 | -0.066985 |
| XSP24Jan22P488.00 | PUT | 488.00 | | $38.77 / 43 | $41.36 / 43 | 0 | 0 | 40.737199% | -1.000000 | 0.001738 | 0.000001 | 0.000000 | -0.066848 |
| XSP24Jan22P487.00 | PUT | 487.00 | | $37.77 / 43 | $40.36 / 43 | 0 | 0 | 39.938194% | -1.000000 | 0.001734 | 0.000001 | 0.000001 | -0.066711 |
| XSP24Jan22P486.00 | PUT | 486.00 | | $36.77 / 43 | $39.36 / 43 | 0 | 0 | 39.137204% | -1.000000 | 0.001729 | 0.000001 | 0.000001 | -0.066574 |
| XSP24Jan22P485.00 | PUT | 485.00 | $22.75 | $35.77 / 43 | $38.36 / 43 | 0 | 1 | 38.330460% | -0.999999 | 0.001724 | 0.000001 | 0.000002 | -0.066437 |
| XSP24Jan22P484.00 | PUT | 484.00 | | $34.77 / 43 | $37.36 / 43 | 0 | 0 | 37.519514% | -0.999999 | 0.001718 | 0.000001 | 0.000004 | -0.066300 |
| XSP24Jan22P483.00 | PUT | 483.00 | | $33.78 / 43 | $36.36 / 43 | 0 | 0 | 36.806003% | -0.999997 | 0.001711 | 0.000002 | 0.000007 | -0.066163 |
| XSP24Jan22P482.00 | PUT | 482.00 | | $32.78 / 43 | $35.36 / 43 | 0 | 0 | 35.982857% | -0.999995 | 0.001700 | 0.000003 | 0.000012 | -0.066026 |
| XSP24Jan22P481.00 | PUT | 481.00 | | $31.78 / 43 | $34.36 / 43 | 0 | 0 | 35.154085% | -0.999991 | 0.001684 | 0.000005 | 0.000021 | -0.065889 |
| XSP24Jan22P480.00 | PUT | 480.00 | | $30.78 / 43 | $33.36 / 43 | 0 | 0 | 34.321758% | -0.999984 | 0.001660 | 0.000009 | 0.000036 | -0.065751 |
| XSP24Jan22P479.00 | PUT | 479.00 | $7.85 | $29.78 / 43 | $32.36 / 43 | 0 | 30 | 33.483007% | -0.999973 | 0.001622 | 0.000016 | 0.000060 | -0.065614 |
| XSP24Jan22P478.00 | PUT | 478.00 | $8.30 | $28.78 / 43 | $31.36 / 43 | 0 | 20 | 32.638656% | -0.999954 | 0.001562 | 0.000026 | 0.000100 | -0.065475 |
| XSP24Jan22P477.00 | PUT | 477.00 | $4.75 | $27.78 / 43 | $30.36 / 43 | 0 | 0 | 31.788226% | -0.999923 | 0.001470 | 0.000042 | 0.000163 | -0.065337 |
| XSP24Jan22P476.00 | PUT | 476.00 | | $26.78 / 43 | $29.36 / 43 | 0 | 0 | 30.931964% | -0.999871 | 0.001327 | 0.000068 | 0.000263 | -0.065196 |
| XSP24Jan22P475.00 | PUT | 475.00 | $16.26 | $25.78 / 43 | $28.36 / 43 | 0 | 1 | 30.069549% | -0.999790 | 0.001107 | 0.000108 | 0.000417 | -0.065054 |
| XSP24Jan22P474.00 | PUT | 474.00 | $16.50 | $24.78 / 43 | $27.36 / 43 | 0 | 20 | 29.200743% | -0.999661 | 0.000776 | 0.000169 | 0.000651 | -0.064910 |
| XSP24Jan22P473.00 | PUT | 473.00 | $23.62 | $23.79 / 43 | $26.37 / 43 | 42 | 42 | 28.494971% | -0.999460 | 0.000283 | 0.000260 | 0.001000 | -0.064760 |
| XSP24Jan22P472.00 | PUT | 472.00 | | $22.79 / 43 | $25.37 / 43 | 0 | 0 | 27.611552% | -0.999155 | -0.000439 | 0.000393 | 0.001513 | -0.064605 |
| XSP24Jan22P471.00 | PUT | 471.00 | $7.74 | $21.79 / 43 | $24.37 / 43 | 0 | 2 | 26.717015% | -0.998696 | -0.001479 | 0.000585 | 0.002253 | -0.064440 |
| XSP24Jan22P470.00 | PUT | 470.00 | $19.83 | $20.80 / 43 | $23.37 / 43 | 2 | 21 | 25.893768% | -0.998017 | -0.002951 | 0.000857 | 0.003301 | -0.064261 |
| XSP24Jan22P469.00 | PUT | 469.00 | $4.39 | $19.80 / 43 | $22.38 / 43 | 0 | 6 | 25.059563% | -0.997028 | -0.004999 | 0.001235 | 0.004760 | -0.064064 |
| XSP24Jan22P468.00 | PUT | 468.00 | $18.65 | $18.81 / 43 | $21.38 / 43 | 42 | 85 | 24.213255% | -0.995611 | -0.007796 | 0.001753 | 0.006754 | -0.063840 |
| XSP24Jan22P467.00 | PUT | 467.00 | | $17.81 / 43 | $20.39 / 43 | 0 | 0 | 23.352844% | -0.993613 | -0.011547 | 0.002446 | 0.009428 | -0.063581 |
| XSP24Jan22P466.00 | PUT | 466.00 | $9.21 | $16.82 / 43 | $19.40 / 43 | 0 | 5 | 22.545271% | -0.990843 | -0.016482 | 0.003359 | 0.012947 | -0.063275 |
| XSP24Jan22P465.00 | PUT | 465.00 | $8.86 | $15.83 / 43 | $18.41 / 43 | 0 | 24 | 21.722347% | -0.987064 | -0.022850 | 0.004538 | 0.017488 | -0.062908 |
| XSP24Jan22P464.00 | PUT | 464.00 | $13.93 | $14.85 / 43 | $17.42 / 43 | 2 | 0 | 20.940440% | -0.981992 | -0.030906 | 0.006029 | 0.023234 | -0.062461 |
| XSP24Jan22P463.00 | PUT | 463.00 | $3.02 | $13.79 / 43 | $16.52 / 43 | 0 | 42 | 20.192673% | -0.975298 | -0.040893 | 0.007877 | 0.030357 | -0.061916 |
| XSP24Jan22P462.00 | PUT | 462.00 | $9.80 | $12.70 / 43 | $15.51 / 43 | 2 | 1 | 18.584867% | -0.966609 | -0.053013 | 0.010120 | 0.039001 | -0.061249 |
| XSP24Jan22P461.00 | PUT | 461.00 | $8.92 | $11.82 / 43 | $14.62 / 43 | 4 | 4 | 18.863888% | -0.955520 | -0.067407 | 0.012784 | 0.049267 | -0.060436 |
| XSP24Jan22P460.00 | PUT | 460.00 | $3.67 | $10.76 / 43 | $13.63 / 43 | 4 | 24 | 17.541268% | -0.941605 | -0.084116 | 0.015876 | 0.061183 | -0.059452 |
| XSP24Jan22P459.00 | PUT | 459.00 | $7.91 | $9.92 / 43 | $12.76 / 43 | 4 | 355 | 17.836994% | -0.924439 | -0.103058 | 0.019381 | 0.074690 | -0.058270 |
| XSP24Jan22P458.00 | PUT | 458.00 | $3.07 | $8.92 / 43 | $11.82 / 43 | 5 | 2 | 16.950111% | -0.903625 | -0.123995 | 0.023254 | 0.089618 | -0.056866 |
| XSP24Jan22P457.00 | PUT | 457.00 | $5.30 | $8.06 / 43 | $10.94 / 43 | 2 | 6 | 16.797615% | -0.878818 | -0.146523 | 0.027421 | 0.105678 | -0.055220 |
| XSP24Jan22P456.00 | PUT | 456.00 | $3.86 | $7.25 / 43 | $10.10 / 43 | 1 | 2 | 16.797962% | -0.849764 | -0.170062 | 0.031775 | 0.122455 | -0.053317 |
| XSP24Jan22P455.00 | PUT | 455.00 | $7.62 | $6.48 / 43 | $9.30 / 43 | 8 | 21 | 16.860200% | -0.816325 | -0.193871 | 0.036177 | 0.139419 | -0.051149 |
| XSP24Jan22P454.00 | PUT | 454.00 | $5.07 | $5.77 / 43 | $8.54 / 43 | 3 | 1 | 17.010599% | -0.778513 | -0.217072 | 0.040465 | 0.155946 | -0.048717 |
| XSP24Jan22P453.00 | PUT | 453.00 | $6.15 | $5.12 / 43 | $7.82 / 43 | 4 | 5 | 17.218128% | -0.736508 | -0.238705 | 0.044461 | 0.171347 | -0.046033 |
| XSP24Jan22P452.00 | PUT | 452.00 | $4.27 | $4.51 / 43 | $7.16 / 43 | 4 | 5 | 17.467681% | -0.690672 | -0.257781 | 0.047982 | 0.184917 | -0.043120 |
| XSP24Jan22P451.00 | PUT | 451.00 | $4.60 | $3.95 / 43 | $6.54 / 43 | 4 | 53 | 17.721543% | -0.641547 | -0.273361 | 0.050855 | 0.195988 | -0.040012 |
| XSP24Jan22P450.00 | PUT | 450.00 | $4.58 | $3.43 / 43 | $5.97 / 43 | 99 | 16 | 17.982979% | -0.589842 | -0.284628 | 0.052927 | 0.203974 | -0.036751 |
| XSP24Jan22C448.00 | CALL | 448.00 | $3.86 | $2.57 / 43 | $4.94 / 43 | 1 | 0 | 17.299637% | 0.517821 | -0.293570 | 0.054256 | 0.209096 | 0.031377 |
| XSP24Jan22P448.00 | PUT | 448.00 | $3.74 | $2.52 / 43 | $4.97 / 43 | 2 | 257 | 18.533217% | -0.482179 | -0.291974 | 0.054256 | 0.209096 | -0.029992 |
| XSP24Jan22C445.00 | CALL | 445.00 | | $4.35 / 43 | $6.86 / 43 | 0 | 0 | 17.963199% | 0.675340 | -0.265326 | 0.048976 | 0.188748 | 0.040807 |
| XSP24Jan22C444.00 | CALL | 444.00 | $14.58 | $5.02 / 43 | $7.57 / 43 | 1 | 0 | 18.167477% | 0.723073 | -0.247079 | 0.045581 | 0.175662 | 0.043643 |
| XSP24Jan22C443.00 | CALL | 443.00 | | $5.72 / 43 | $8.31 / 43 | 0 | 0 | 18.344102% | 0.767180 | -0.225771 | 0.041619 | 0.160395 | 0.046250 |
| XSP24Jan22P443.00 | PUT | 443.00 | $2.05 | $0.75 / 43 | $3.19 / 43 | 1 | 2 | 19.576633% | -0.232820 | -0.224193 | 0.041619 | 0.160395 | -0.014434 |
| XSP24Jan22C442.00 | CALL | 442.00 | | $6.44 / 43 | $9.08 / 43 | 0 | 0 | 18.472384% | 0.807166 | -0.202414 | 0.037279 | 0.143669 | 0.048598 |
| XSP24Jan22C441.00 | CALL | 441.00 | | $7.20 / 43 | $9.87 / 43 | 0 | 0 | 18.596984% | 0.842725 | -0.178042 | 0.032753 | 0.126224 | 0.050669 |
| XSP24Jan22C440.00 | CALL | 440.00 | $9.60 | $7.99 / 43 | $10.69 / 43 | 1 | 0 | 18.730394% | 0.873741 | -0.153637 | 0.028221 | 0.108759 | 0.052456 |
| XSP24Jan22C439.00 | CALL | 439.00 | | $8.80 / 43 | $11.53 / 43 | 0 | 0 | 18.820146% | 0.900272 | -0.130061 | 0.023844 | 0.091892 | 0.053964 |
| XSP24Jan22C438.00 | CALL | 438.00 | | $9.63 / 43 | $12.39 / 43 | 0 | 0 | 18.872559% | 0.922526 | -0.108016 | 0.019753 | 0.076124 | 0.055206 |
| XSP24Jan22C437.00 | CALL | 437.00 | | $10.49 / 43 | $13.26 / 43 | 0 | 0 | 18.902484% | 0.940827 | -0.088017 | 0.016041 | 0.061822 | 0.056203 |
| XSP24Jan22C436.00 | CALL | 436.00 | $22.58 | $11.37 / 43 | $14.16 / 43 | 0 | 1 | 18.973188% | 0.955581 | -0.070383 | 0.012770 | 0.049212 | 0.056979 |
| XSP24Jan22C435.00 | CALL | 435.00 | | $12.26 / 43 | $15.06 / 43 | 0 | 0 | 18.898189% | 0.967239 | -0.055251 | 0.009962 | 0.038394 | 0.057563 |
| XSP24Jan22C434.00 | CALL | 434.00 | | $13.18 / 43 | $15.98 / 43 | 0 | 0 | 18.913977% | 0.976268 | -0.042604 | 0.007616 | 0.029352 | 0.057985 |
| XSP24Jan22C433.00 | CALL | 433.00 | | $14.10 / 43 | $16.91 / 43 | 0 | 0 | 18.771660% | 0.983119 | -0.032298 | 0.005705 | 0.021987 | 0.058271 |
| XSP24Jan22C432.00 | CALL | 432.00 | | $15.04 / 43 | $17.84 / 43 | 0 | 0 | 18.523035% | 0.988213 | -0.024109 | 0.004187 | 0.016134 | 0.058449 |
| XSP24Jan22C431.00 | CALL | 431.00 | | $15.99 / 43 | $18.79 / 43 | 0 | 0 | 18.275043% | 0.991923 | -0.017759 | 0.003009 | 0.011597 | 0.058541 |
| XSP24Jan22C430.00 | CALL | 430.00 | | $16.95 / 43 | $19.74 / 43 | 0 | 0 | 17.766102% | 0.994570 | -0.012953 | 0.002118 | 0.008164 | 0.058568 |
| XSP24Jan22C429.00 | CALL | 429.00 | | $17.92 / 43 | $20.70 / 43 | 0 | 0 | 17.036583% | 0.996419 | -0.009402 | 0.001460 | 0.005628 | 0.058545 |
| XSP24Jan22C428.00 | CALL | 428.00 | | $18.85 / 43 | $21.57 / 43 | 0 | 0 | 24.248841% | 0.997685 | -0.006839 | 0.000986 | 0.003799 | 0.058486 |
| XSP24Jan22C427.00 | CALL | 427.00 | | $19.83 / 43 | $22.54 / 43 | 0 | 0 | 24.281826% | 0.998532 | -0.005032 | 0.000651 | 0.002510 | 0.058402 |
| XSP24Jan22C426.00 | CALL | 426.00 | | $20.81 / 43 | $23.51 / 43 | 0 | 0 | 25.241119% | 0.999088 | -0.003788 | 0.000421 | 0.001623 | 0.058299 |
| XSP24Jan22C425.00 | CALL | 425.00 | $32.70 | $21.79 / 43 | $24.48 / 43 | 0 | 3 | 24.018027% | 0.999445 | -0.002951 | 0.000267 | 0.001027 | 0.058184 |
| XSP24Jan22C424.00 | CALL | 424.00 | | $22.78 / 43 | $25.46 / 43 | 0 | 0 | 24.466663% | 0.999669 | -0.002400 | 0.000165 | 0.000636 | 0.058061 |
| XSP24Jan22C423.00 | CALL | 423.00 | | $23.77 / 43 | $26.44 / 43 | 0 | 0 | 24.855634% | 0.999806 | -0.002046 | 0.000100 | 0.000386 | 0.057932 |
| XSP24Jan22C422.00 | CALL | 422.00 | | $24.76 / 43 | $27.43 / 43 | 0 | 0 | 25.362837% | 0.999889 | -0.001823 | 0.000059 | 0.000229 | 0.057800 |
| XSP24Jan22C420.00 | CALL | 420.00 | | $26.75 / 43 | $29.40 / 43 | 0 | 0 | 26.244945% | 0.999966 | -0.001601 | 0.000019 | 0.000075 | 0.057531 |
| XSP24Jan22C415.00 | CALL | 415.00 | | $31.73 / 43 | $34.36 / 43 | 0 | 0 | 28.364035% | 0.999999 | -0.001482 | 0.000001 | 0.000003 | 0.056848 |
| XSP24Jan22C410.00 | CALL | 410.00 | | $36.71 / 43 | $39.33 / 43 | 0 | 0 | 30.481932% | 1.000000 | -0.001460 | 0.000001 | 0.000000 | 0.056163 |
| XSP24Jan22C405.00 | CALL | 405.00 | | $41.72 / 43 | $44.29 / 43 | 0 | 0 | 33.603468% | 1.000000 | -0.001442 | 0.000001 | 0.000000 | 0.055478 |
| XSP24Jan22C400.00 | CALL | 400.00 | | $46.70 / 43 | $49.28 / 43 | 0 | 0 | 35.614552% | 1.000000 | -0.001425 | 0.000001 | 0.000000 | 0.054794 |
| XSP24Jan22P400.00 | PUT | 400.00 | $0.07 | $0.01 / 1 | $1.01 / 10 | 0 | 12 | 57.069852% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C540.00 | CALL | 540.00 | | | $0.95 / 10 | 0 | 0 | 92.931102% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C535.00 | CALL | 535.00 | | | $0.01 / 1,150 | 0 | 0 | 49.953093% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C530.00 | CALL | 530.00 | | | $0.96 / 10 | 0 | 0 | 85.678239% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C525.00 | CALL | 525.00 | | | $0.01 / 1,150 | 0 | 0 | 45.093623% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C520.00 | CALL | 520.00 | $0.04 | | $0.96 / 10 | 0 | 0 | 77.957019% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C515.00 | CALL | 515.00 | | | $0.96 / 10 | 0 | 0 | 73.980719% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C510.00 | CALL | 510.00 | | | $0.01 / 1,050 | 0 | 0 | 37.530395% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C505.00 | CALL | 505.00 | | | $0.96 / 10 | 0 | 0 | 65.761551% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C500.00 | CALL | 500.00 | $0.01 | | $0.96 / 10 | 0 | 2 | 61.507819% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C495.00 | CALL | 495.00 | $0.11 | | $0.96 / 10 | 0 | 1 | 57.145100% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C493.00 | CALL | 493.00 | | | $0.02 / 1,657 | 0 | 0 | 30.505644% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C492.00 | CALL | 492.00 | $0.04 | | $0.02 / 1,657 | 0 | 8 | 29.922473% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C491.00 | CALL | 491.00 | $0.10 | | $0.02 / 1,657 | 0 | 1 | 29.341608% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C490.00 | CALL | 490.00 | $0.01 | | $0.02 / 1,657 | 0 | 3 | 28.756192% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C489.00 | CALL | 489.00 | $0.05 | | $0.02 / 1,657 | 0 | 1 | 28.169075% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C488.00 | CALL | 488.00 | $0.40 | | $0.96 / 10 | 0 | 3 | 50.833000% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP24Jan22C487.00 | CALL | 487.00 | $0.45 | | $0.96 / 10 | 1 | 3 | 49.909502% | 0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| XSP24Jan22C486.00 | CALL | 486.00 | | | $0.96 / 10 | 0 | 0 | 48.978811% | 0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| XSP24Jan22C485.00 | CALL | 485.00 | $0.47 | | $0.02 / 30 | 1 | 9 | 25.788584% | 0.000001 | -0.000003 | 0.000001 | 0.000002 | 0.000000 |
| XSP24Jan22C484.00 | CALL | 484.00 | $0.42 | | $0.02 / 1,657 | 0 | 8 | 25.187418% | 0.000001 | -0.000005 | 0.000001 | 0.000004 | 0.000000 |
| XSP24Jan22C483.00 | CALL | 483.00 | $0.01 | | $0.02 / 1,657 | 1 | 17 | 24.583473% | 0.000003 | -0.000010 | 0.000002 | 0.000007 | 0.000000 |
| XSP24Jan22C482.00 | CALL | 482.00 | $0.03 | | $0.96 / 10 | 0 | 1 | 45.203934% | 0.000005 | -0.000017 | 0.000003 | 0.000012 | 0.000000 |
| XSP24Jan22C481.00 | CALL | 481.00 | $0.04 | | $0.96 / 10 | 0 | 3 | 44.243594% | 0.000009 | -0.000029 | 0.000005 | 0.000021 | 0.000001 |
| XSP24Jan22C480.00 | CALL | 480.00 | $0.36 | | $0.96 / 10 | 0 | 22 | 43.276433% | 0.000016 | -0.000050 | 0.000009 | 0.000036 | 0.000001 |
| XSP24Jan22C479.00 | CALL | 479.00 | $0.02 | | $0.02 / 1,657 | 1 | 12 | 22.138635% | 0.000027 | -0.000084 | 0.000016 | 0.000060 | 0.000002 |
| XSP24Jan22C478.00 | CALL | 478.00 | $0.02 | | $0.02 / 1,657 | 2 | 7 | 21.519519% | 0.000046 | -0.000140 | 0.000026 | 0.000100 | 0.000003 |
| XSP24Jan22C477.00 | CALL | 477.00 | $0.14 | | $0.96 / 10 | 0 | 21 | 40.331933% | 0.000077 | -0.000229 | 0.000042 | 0.000163 | 0.000005 |
| XSP24Jan22C476.00 | CALL | 476.00 | $0.02 | | $0.96 / 10 | 2 | 27 | 39.335317% | 0.000129 | -0.000369 | 0.000068 | 0.000263 | 0.000008 |
| XSP24Jan22C475.00 | CALL | 475.00 | $0.19 | | $0.96 / 10 | 0 | 20 | 38.330696% | 0.000210 | -0.000584 | 0.000108 | 0.000417 | 0.000013 |
| XSP24Jan22C474.00 | CALL | 474.00 | $0.22 | | $0.96 / 10 | 0 | 8 | 37.312750% | 0.000339 | -0.000912 | 0.000169 | 0.000651 | 0.000021 |
| XSP24Jan22C473.00 | CALL | 473.00 | $0.19 | | $0.96 / 10 | 2 | 10 | 36.291115% | 0.000540 | -0.001401 | 0.000260 | 0.001000 | 0.000033 |
| XSP24Jan22C472.00 | CALL | 472.00 | $0.22 | | $0.96 / 10 | 2 | 3 | 35.259615% | 0.000845 | -0.002120 | 0.000393 | 0.001513 | 0.000052 |
| XSP24Jan22C471.00 | CALL | 471.00 | $0.16 | | $0.96 / 10 | 2 | 0 | 34.217721% | 0.001304 | -0.003156 | 0.000585 | 0.002253 | 0.000080 |
| XSP24Jan22C470.00 | CALL | 470.00 | $0.23 | | $0.96 / 10 | 5 | 7 | 33.165849% | 0.001983 | -0.004625 | 0.000857 | 0.003301 | 0.000121 |
| XSP24Jan22C469.00 | CALL | 469.00 | $0.30 | | $0.97 / 10 | 0 | 22 | 32.199462% | 0.002972 | -0.006670 | 0.001235 | 0.004760 | 0.000182 |
| XSP24Jan22C468.00 | CALL | 468.00 | $0.05 | | $0.97 / 10 | 6 | 28 | 31.123871% | 0.004389 | -0.009463 | 0.001753 | 0.006754 | 0.000268 |
| XSP24Jan22C467.00 | CALL | 467.00 | $0.44 | | $0.98 / 10 | 2 | 0 | 30.128425% | 0.006387 | -0.013210 | 0.002446 | 0.009428 | 0.000390 |
| XSP24Jan22C466.00 | CALL | 466.00 | $0.74 | | $0.99 / 10 | 2 | 8 | 29.115960% | 0.009157 | -0.018141 | 0.003359 | 0.012947 | 0.000559 |
| XSP24Jan22C456.00 | CALL | 456.00 | $0.73 | | $1.93 / 93 | 20 | 6 | 22.956017% | 0.150236 | -0.171687 | 0.031775 | 0.122455 | 0.009148 |
| XSP24Jan22C455.00 | CALL | 455.00 | $1.40 | | $2.17 / 93 | 2 | 0 | 22.783402% | 0.183675 | -0.195491 | 0.036177 | 0.139419 | 0.011179 |
| XSP24Jan22P431.00 | PUT | 431.00 | $0.20 | | $1.45 / 10 | 0 | 3 | 33.656756% | -0.008077 | -0.016224 | 0.003009 | 0.011597 | -0.000499 |
| XSP24Jan22P423.00 | PUT | 423.00 | $0.36 | | $1.12 / 10 | 0 | 2 | 40.686761% | -0.000194 | -0.000539 | 0.000100 | 0.000386 | -0.000012 |
| XSP24Jan22P422.00 | PUT | 422.00 | $0.10 | | $1.10 / 10 | 0 | 5 | 41.673416% | -0.000111 | -0.000320 | 0.000059 | 0.000229 | -0.000007 |
| XSP24Jan22P420.00 | PUT | 420.00 | $0.07 | | $1.09 / 10 | 6 | 2 | 43.939083% | -0.000034 | -0.000105 | 0.000019 | 0.000075 | -0.000002 |
| XSP24Jan22P415.00 | PUT | 415.00 | $0.43 | | $1.05 / 10 | 0 | 6 | 49.327214% | -0.000001 | -0.000004 | 0.000001 | 0.000003 | 0.000000 |
| XSP24Jan22P405.00 | PUT | 405.00 | $0.35 | | $1.02 / 10 | 0 | 0 | 60.404407% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |