XSP.IN Option Chain
End of day data from January 26, 2022 for XSP.IN options expired on January 26, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP26Jan22P433.00 | PUT | 433.00 | $0.22 | | $0.02 / 1,657 | 791 | 49 | 5.067654% | -0.270918 | -0.542072 | 0.101090 | 0.075409 | -0.003244 |
| XSP26Jan22P430.00 | PUT | 430.00 | $0.03 | | $0.03 / 1 | 597 | 144 | 11.651798% | -0.062628 | -0.201675 | 0.037597 | 0.028046 | -0.000749 |
| XSP26Jan22P435.00 | PUT | 435.00 | $0.30 | $0.01 / 5 | $4.80 / 1 | 553 | 96 | 26.377595% | -0.500708 | -0.652606 | 0.121764 | 0.090831 | -0.006003 |
| XSP26Jan22P441.00 | PUT | 441.00 | $7.12 | $3.75 / 1 | $8.55 / 1 | 219 | 43 | 17.966998% | -0.965657 | -0.122818 | 0.023220 | 0.017321 | -0.011674 |
| XSP26Jan22P436.00 | PUT | 436.00 | $2.28 | | $4.80 / 1 | 202 | 142 | 46.974356% | -0.620437 | -0.622372 | 0.116172 | 0.086660 | -0.007445 |
| XSP26Jan22P449.00 | PUT | 449.00 | $7.27 | $9.40 / 1 | $19.40 / 1 | 140 | 269 | 43.708266% | -0.999987 | 0.001813 | 0.000017 | 0.000013 | -0.012301 |
| XSP26Jan22P439.00 | PUT | 439.00 | $5.90 | $1.76 / 1 | $6.56 / 1 | 127 | 22 | 13.542392% | -0.888200 | -0.309980 | 0.058063 | 0.043313 | -0.010700 |
| XSP26Jan22C450.00 | CALL | 450.00 | $0.03 | | $0.10 / 18 | 114 | 504 | 34.928440% | 0.000003 | -0.000026 | 0.000005 | 0.000004 | 0.000000 |
| XSP26Jan22C442.00 | CALL | 442.00 | $0.93 | | $4.80 / 1 | 103 | 11 | 85.334139% | 0.016953 | -0.068933 | 0.012837 | 0.009576 | 0.000201 |
| XSP26Jan22P440.00 | PUT | 440.00 | $6.16 | $2.76 / 1 | $7.56 / 1 | 98 | 34 | 15.950415% | -0.935630 | -0.204396 | 0.038408 | 0.028651 | -0.011290 |
| XSP26Jan22P442.00 | PUT | 442.00 | $1.92 | $4.75 / 1 | $9.55 / 1 | 88 | 103 | 20.207660% | -0.983047 | -0.067056 | 0.012837 | 0.009576 | -0.011908 |
| XSP26Jan22C440.00 | CALL | 440.00 | $0.03 | | $0.27 / 20 | 87 | 96 | 19.036457% | 0.064370 | -0.206265 | 0.038408 | 0.028651 | 0.000765 |
| XSP26Jan22C445.00 | CALL | 445.00 | $0.65 | | $1.00 / 1 | 86 | 24 | 46.378918% | 0.001267 | -0.006854 | 0.001277 | 0.000952 | 0.000015 |
| XSP26Jan22P425.00 | PUT | 425.00 | $0.20 | | $4.80 / 1 | 86 | 276 | 99.316710% | -0.001015 | -0.005589 | 0.001042 | 0.000777 | -0.000012 |
| XSP26Jan22C444.00 | CALL | 444.00 | $0.45 | | $4.80 / 1 | 76 | 42 | 93.333766% | 0.003258 | -0.016151 | 0.003008 | 0.002244 | 0.000039 |
| XSP26Jan22C443.00 | CALL | 443.00 | $0.01 | | $0.40 / 1 | 69 | 30 | 29.637529% | 0.007734 | -0.034871 | 0.006494 | 0.004844 | 0.000092 |
| XSP26Jan22C446.00 | CALL | 446.00 | $0.01 | | $0.01 / 1 | 65 | 494 | 19.394135% | 0.000455 | -0.002666 | 0.000497 | 0.000370 | 0.000005 |
| XSP26Jan22P422.00 | PUT | 422.00 | $0.08 | | $0.28 / 1 | 63 | 23 | 39.476405% | -0.000028 | -0.000197 | 0.000037 | 0.000027 | 0.000000 |
| XSP26Jan22P431.00 | PUT | 431.00 | $0.01 | | $0.02 / 1 | 62 | 131 | 9.023781% | -0.110347 | -0.308527 | 0.057521 | 0.042908 | -0.001320 |
| XSP26Jan22P424.00 | PUT | 424.00 | $0.14 | | $4.80 / 1 | 53 | 7 | 103.435828% | -0.000339 | -0.002027 | 0.000378 | 0.000282 | -0.000004 |
| XSP26Jan22C448.00 | CALL | 448.00 | $0.26 | | $4.80 / 1 | 52 | 8 | 108.369378% | 0.000046 | -0.000311 | 0.000058 | 0.000043 | 0.000001 |
| XSP26Jan22P437.00 | PUT | 437.00 | $2.40 | | $4.80 / 1 | 50 | 57 | 40.682938% | -0.729328 | -0.540971 | 0.101044 | 0.075375 | -0.008762 |
| XSP26Jan22P443.00 | PUT | 443.00 | $7.76 | $5.00 / 1 | $13.40 / 1 | 49 | 24 | 43.275602% | -0.992266 | -0.032990 | 0.006494 | 0.004844 | -0.012045 |
| XSP26Jan22P434.00 | PUT | 434.00 | $0.40 | | $0.30 / 1 | 47 | 114 | 7.512003% | -0.380648 | -0.623361 | 0.116273 | 0.086735 | -0.004560 |
| XSP26Jan22P427.00 | PUT | 427.00 | $0.10 | | $4.80 / 1 | 43 | 25 | 90.888682% | -0.006897 | -0.031495 | 0.005870 | 0.004379 | -0.000082 |
| XSP26Jan22C447.00 | CALL | 447.00 | $0.13 | | $4.80 / 1 | 41 | 11 | 104.711574% | 0.000150 | -0.000951 | 0.000177 | 0.000132 | 0.000002 |
| XSP26Jan22C435.00 | CALL | 435.00 | $0.36 | | $4.80 / 1 | 41 | 91 | 52.944842% | 0.499292 | -0.654454 | 0.121764 | 0.090831 | 0.005915 |
| XSP26Jan22P432.00 | PUT | 432.00 | $1.09 | | $2.50 / 1 | 40 | 26 | 42.051484% | -0.179569 | -0.428878 | 0.079969 | 0.059653 | -0.002149 |
| XSP26Jan22P420.00 | PUT | 420.00 | $0.03 | | $4.80 / 1 | 38 | 59 | 119.421533% | -0.000002 | -0.000013 | 0.000002 | 0.000002 | 0.000000 |
| XSP26Jan22C438.00 | CALL | 438.00 | $0.06 | | $1.50 / 1 | 35 | 46 | 30.167031% | 0.180295 | -0.430631 | 0.080171 | 0.059804 | 0.002140 |
| XSP26Jan22C437.00 | CALL | 437.00 | $0.02 | | $1.25 / 3 | 35 | 7 | 23.144217% | 0.270672 | -0.542827 | 0.101044 | 0.075375 | 0.003211 |
| XSP26Jan22C436.00 | CALL | 436.00 | $0.11 | | $4.80 / 1 | 35 | 7 | 58.212746% | 0.379563 | -0.624223 | 0.116172 | 0.086660 | 0.004500 |
| XSP26Jan22P479.00 | PUT | 479.00 | $37.28 | $39.40 / 1 | $49.40 / 1 | 34 | 36 | 104.026163% | -1.000000 | 0.002034 | 0.000001 | 0.000000 | -0.013123 |
| XSP26Jan22P478.00 | PUT | 478.00 | $36.27 | $38.40 / 1 | $48.40 / 1 | 34 | 40 | 102.204217% | -1.000000 | 0.002030 | 0.000001 | 0.000000 | -0.013096 |
| XSP26Jan22P445.00 | PUT | 445.00 | $8.30 | $5.00 / 2 | $15.00 / 1 | 34 | 69 | 31.543702% | -0.998733 | -0.004964 | 0.001277 | 0.000952 | -0.012177 |
| XSP26Jan22C453.00 | CALL | 453.00 | $0.02 | | $4.80 / 1 | 33 | 9 | 125.817438% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P438.00 | PUT | 438.00 | $5.41 | $0.77 / 1 | $5.57 / 1 | 33 | 11 | 11.247889% | -0.819705 | -0.428771 | 0.080171 | 0.059804 | -0.009860 |
| XSP26Jan22P450.00 | PUT | 450.00 | $15.59 | $10.00 / 1 | $19.80 / 1 | 32 | 37 | 27.531308% | -0.999997 | 0.001885 | 0.000005 | 0.000004 | -0.012329 |
| XSP26Jan22C456.00 | CALL | 456.00 | $0.02 | | $4.80 / 1 | 26 | 10 | 135.737376% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C451.00 | CALL | 451.00 | $0.01 | | $4.80 / 1 | 23 | 8 | 118.989929% | 0.000001 | -0.000007 | 0.000001 | 0.000001 | 0.000000 |
| XSP26Jan22P419.00 | PUT | 419.00 | $0.12 | | $0.25 / 1 | 23 | 16 | 45.403923% | -0.000001 | -0.000003 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P365.00 | PUT | 365.00 | $0.01 | | $0.01 / 1 | 22 | 29 | 112.842540% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P428.00 | PUT | 428.00 | $0.42 | | $4.80 / 1 | 21 | 17 | 86.563976% | -0.015698 | -0.064479 | 0.012019 | 0.008966 | -0.000188 |
| XSP26Jan22P451.00 | PUT | 451.00 | $11.08 | $11.00 / 1 | $20.80 / 1 | 20 | 19 | 33.245414% | -0.999999 | 0.001909 | 0.000001 | 0.000001 | -0.012356 |
| XSP26Jan22P444.00 | PUT | 444.00 | $10.75 | $5.00 / 1 | $14.00 / 1 | 20 | 13 | 33.980438% | -0.996742 | -0.014266 | 0.003008 | 0.002244 | -0.012126 |
| XSP26Jan22C441.00 | CALL | 441.00 | $0.60 | | $0.20 / 2 | 19 | 11 | 19.915729% | 0.034343 | -0.124690 | 0.023220 | 0.017321 | 0.000408 |
| XSP26Jan22P421.00 | PUT | 421.00 | $0.04 | | $4.80 / 1 | 19 | 38 | 115.490235% | -0.000007 | -0.000053 | 0.000010 | 0.000007 | 0.000000 |
| XSP26Jan22P452.00 | PUT | 452.00 | $12.00 | $12.40 / 1 | $22.40 / 1 | 18 | 16 | 50.468302% | -1.000000 | 0.001918 | 0.000001 | 0.000000 | -0.012384 |
| XSP26Jan22C449.00 | CALL | 449.00 | $0.07 | | $4.80 / 1 | 17 | 9 | 111.964529% | 0.000013 | -0.000094 | 0.000017 | 0.000013 | 0.000000 |
| XSP26Jan22C439.00 | CALL | 439.00 | $1.09 | | $4.80 / 1 | 15 | 5 | 72.506441% | 0.111800 | -0.311844 | 0.058063 | 0.043313 | 0.001328 |
| XSP26Jan22P429.00 | PUT | 429.00 | $0.03 | | $0.03 / 6 | 15 | 14 | 13.585449% | -0.032723 | -0.119708 | 0.022315 | 0.016646 | -0.000391 |
| XSP26Jan22C434.00 | CALL | 434.00 | $0.90 | | $4.80 / 1 | 14 | 126 | 47.298420% | 0.619352 | -0.625204 | 0.116273 | 0.086735 | 0.007330 |
| XSP26Jan22P417.00 | PUT | 417.00 | $0.04 | | $4.80 / 1 | 14 | 11 | 131.004548% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P416.00 | PUT | 416.00 | $0.08 | | $4.80 / 1 | 14 | 514 | 134.803989% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C433.00 | CALL | 433.00 | $2.21 | | $4.80 / 1 | 11 | 9 | 41.110297% | 0.729082 | -0.543911 | 0.101090 | 0.075409 | 0.008619 |
| XSP26Jan22C461.00 | CALL | 461.00 | $0.01 | | $4.80 / 1 | 10 | 2 | 151.538131% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C457.00 | CALL | 457.00 | $0.03 | | $4.80 / 1 | 10 | 11 | 138.965647% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C452.00 | CALL | 452.00 | $0.10 | | $4.80 / 1 | 10 | 465 | 122.426985% | 0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P423.00 | PUT | 423.00 | $0.01 | | $4.80 / 1 | 10 | 25 | 107.499786% | -0.000103 | -0.000665 | 0.000124 | 0.000092 | -0.000001 |
| XSP26Jan22P401.00 | PUT | 401.00 | $0.01 | | $4.80 / 1 | 10 | 1 | 189.465275% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P453.00 | PUT | 453.00 | $10.38 | $13.00 / 1 | $23.00 / 3 | 9 | 60 | 36.620026% | -1.000000 | 0.001923 | 0.000001 | 0.000000 | -0.012411 |
| XSP26Jan22P447.00 | PUT | 447.00 | $6.43 | $7.40 / 1 | $17.40 / 1 | 7 | 3 | 39.044256% | -0.999850 | 0.000947 | 0.000177 | 0.000132 | -0.012245 |
| XSP26Jan22P414.00 | PUT | 414.00 | $0.04 | | $4.80 / 1 | 7 | 18 | 142.328502% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C454.00 | CALL | 454.00 | $0.49 | | $4.80 / 1 | 6 | 2 | 129.163669% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C455.00 | CALL | 455.00 | $0.23 | | $4.80 / 1 | 5 | 10 | 132.473015% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C432.00 | CALL | 432.00 | $1.47 | $0.48 / 1 | $5.28 / 1 | 5 | 127 | 11.822682% | 0.820431 | -0.430712 | 0.079969 | 0.059653 | 0.009687 |
| XSP26Jan22P426.00 | PUT | 426.00 | $1.13 | | $4.80 / 1 | 5 | 6 | 95.136697% | -0.002770 | -0.013941 | 0.002598 | 0.001938 | -0.000033 |
| XSP26Jan22P418.00 | PUT | 418.00 | $0.01 | | $0.04 / 10 | 5 | 17 | 34.865399% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P370.00 | PUT | 370.00 | $0.01 | | $4.80 / 1 | 5 | 5 | 297.097260% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P400.00 | PUT | 400.00 | $0.02 | | $4.80 / 1 | 4 | 43 | 193.002521% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P462.00 | PUT | 462.00 | $20.94 | $22.00 / 1 | $31.60 / 1 | 3 | 12 | 64.843189% | -1.000000 | 0.001962 | 0.000001 | 0.000000 | -0.012657 |
| XSP26Jan22P456.00 | PUT | 456.00 | $13.24 | $16.00 / 1 | $26.00 / 3 | 3 | 5 | 39.924052% | -1.000000 | 0.001936 | 0.000001 | 0.000000 | -0.012493 |
| XSP26Jan22P448.00 | PUT | 448.00 | $11.29 | $8.00 / 1 | $18.00 / 1 | 3 | 2 | 37.018184% | -0.999954 | 0.001591 | 0.000058 | 0.000043 | -0.012273 |
| XSP26Jan22C431.00 | CALL | 431.00 | $1.96 | $1.46 / 1 | $6.26 / 1 | 3 | 21 | 14.251091% | 0.889653 | -0.310357 | 0.057521 | 0.042908 | 0.010488 |
| XSP26Jan22C430.00 | CALL | 430.00 | $4.79 | $2.48 / 1 | $7.28 / 1 | 3 | 54 | 16.683179% | 0.937372 | -0.203501 | 0.037597 | 0.028046 | 0.011032 |
| XSP26Jan22C480.00 | CALL | 480.00 | $0.01 | | $4.80 / 1 | 2 | 15 | 205.617443% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C425.00 | CALL | 425.00 | $18.21 | $5.00 / 1 | $14.60 / 1 | 2 | 62 | 27.129867% | 0.998985 | -0.007393 | 0.001042 | 0.000777 | 0.011632 |
| XSP26Jan22P380.00 | PUT | 380.00 | $0.01 | | $4.80 / 1 | 2 | 21 | 262.599188% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P458.00 | PUT | 458.00 | $24.24 | $18.00 / 1 | $28.00 / 1 | 1 | 6 | 57.340490% | -1.000000 | 0.001945 | 0.000001 | 0.000000 | -0.012548 |
| XSP26Jan22C428.00 | CALL | 428.00 | $3.51 | $4.45 / 1 | $9.25 / 1 | 1 | 1 | 21.732920% | 0.984302 | -0.066297 | 0.012019 | 0.008966 | 0.011538 |
| XSP26Jan22C427.00 | CALL | 427.00 | $4.41 | $5.00 / 1 | $13.40 / 1 | 1 | 1 | 44.517612% | 0.993103 | -0.033308 | 0.005870 | 0.004379 | 0.011616 |
| XSP26Jan22C426.00 | CALL | 426.00 | $8.91 | $5.00 / 1 | $14.20 / 1 | 1 | 13 | 37.396221% | 0.997230 | -0.015750 | 0.002598 | 0.001938 | 0.011638 |
| XSP26Jan22C419.00 | CALL | 419.00 | $14.00 | $11.20 / 1 | $21.00 / 1 | 1 | 2 | 39.238883% | 1.000000 | -0.001782 | 0.000001 | 0.000000 | 0.011479 |
| XSP26Jan22P413.00 | PUT | 413.00 | $0.05 | | $4.80 / 1 | 1 | 5 | 146.054274% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P410.00 | PUT | 410.00 | $0.02 | | $4.80 / 1 | 1 | 129 | 157.111042% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C570.00 | CALL | 570.00 | | | $4.80 / 1 | 0 | 0 | 399.601256% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P570.00 | PUT | 570.00 | | $127.00 / 1 | $142.60 / 1 | 0 | 0 | 230.045025% | -1.000000 | 0.002421 | 0.000001 | 0.000000 | -0.015616 |
| XSP26Jan22C560.00 | CALL | 560.00 | | | $4.80 / 1 | 0 | 0 | 381.207305% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P560.00 | PUT | 560.00 | | $117.40 / 1 | $133.40 / 1 | 0 | 0 | 229.736282% | -1.000000 | 0.002378 | 0.000001 | 0.000000 | -0.015342 |
| XSP26Jan22C550.00 | CALL | 550.00 | | | $4.80 / 1 | 0 | 0 | 362.204366% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P550.00 | PUT | 550.00 | | $107.40 / 1 | $123.40 / 1 | 0 | 0 | 215.982873% | -1.000000 | 0.002336 | 0.000001 | 0.000000 | -0.015068 |
| XSP26Jan22C545.00 | CALL | 545.00 | | | $4.80 / 1 | 0 | 0 | 352.456275% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P545.00 | PUT | 545.00 | | $102.00 / 1 | $118.00 / 2 | 0 | 0 | 207.019694% | -1.000000 | 0.002314 | 0.000001 | 0.000000 | -0.014931 |
| XSP26Jan22C540.00 | CALL | 540.00 | $0.03 | | $4.80 / 1 | 0 | 12 | 342.534120% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P540.00 | PUT | 540.00 | | $100.00 / 1 | $109.60 / 1 | 0 | 0 | 235.758226% | -1.000000 | 0.002293 | 0.000001 | 0.000000 | -0.014794 |
| XSP26Jan22C535.00 | CALL | 535.00 | $0.01 | | $4.80 / 1 | 0 | 8 | 332.429521% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P535.00 | PUT | 535.00 | | $95.00 / 1 | $104.60 / 1 | 0 | 0 | 151.409334% | -1.000000 | 0.002272 | 0.000001 | 0.000000 | -0.014657 |
| XSP26Jan22C530.00 | CALL | 530.00 | $0.02 | | $4.80 / 1 | 0 | 22 | 322.133273% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P530.00 | PUT | 530.00 | | $90.00 / 1 | $100.00 / 2 | 0 | 0 | 145.347117% | -1.000000 | 0.002251 | 0.000001 | 0.000000 | -0.014520 |
| XSP26Jan22C525.00 | CALL | 525.00 | | | $4.80 / 1 | 0 | 0 | 311.635228% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P525.00 | PUT | 525.00 | | $85.40 / 1 | $95.40 / 1 | 0 | 0 | 179.747921% | -1.000000 | 0.002229 | 0.000001 | 0.000000 | -0.014384 |
| XSP26Jan22C524.00 | CALL | 524.00 | | | $4.80 / 1 | 0 | 0 | 309.510434% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P524.00 | PUT | 524.00 | | $84.00 / 1 | $94.00 / 2 | 0 | 0 | 163.606167% | -1.000000 | 0.002225 | 0.000001 | 0.000000 | -0.014356 |
| XSP26Jan22C522.00 | CALL | 522.00 | | | $4.80 / 1 | 0 | 0 | 305.235672% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P522.00 | PUT | 522.00 | | $82.40 / 1 | $92.40 / 1 | 0 | 0 | 175.202814% | -1.000000 | 0.002217 | 0.000001 | 0.000000 | -0.014301 |
| XSP26Jan22C520.00 | CALL | 520.00 | | | $4.80 / 1 | 0 | 0 | 300.924984% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P520.00 | PUT | 520.00 | | $80.40 / 1 | $90.40 / 1 | 0 | 0 | 172.146198% | -1.000000 | 0.002208 | 0.000001 | 0.000000 | -0.014247 |
| XSP26Jan22C518.00 | CALL | 518.00 | | | $4.80 / 1 | 0 | 0 | 296.578213% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P518.00 | PUT | 518.00 | | $78.00 / 1 | $87.80 / 1 | 0 | 0 | 155.060106% | -1.000000 | 0.002200 | 0.000001 | 0.000000 | -0.014192 |
| XSP26Jan22C516.00 | CALL | 516.00 | | | $4.80 / 1 | 0 | 0 | 292.194487% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P516.00 | PUT | 516.00 | | $76.40 / 1 | $86.40 / 1 | 0 | 0 | 165.969407% | -1.000000 | 0.002191 | 0.000001 | 0.000000 | -0.014137 |
| XSP26Jan22C515.00 | CALL | 515.00 | $0.02 | | $4.80 / 1 | 0 | 1 | 289.988482% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P515.00 | PUT | 515.00 | | $75.00 / 1 | $84.60 / 1 | 0 | 0 | 124.164049% | -1.000000 | 0.002187 | 0.000001 | 0.000000 | -0.014110 |
| XSP26Jan22C514.00 | CALL | 514.00 | | | $4.80 / 1 | 0 | 0 | 287.772890% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P514.00 | PUT | 514.00 | | $74.40 / 1 | $84.40 / 1 | 0 | 0 | 162.851414% | -1.000000 | 0.002183 | 0.000001 | 0.000000 | -0.014082 |
| XSP26Jan22C512.00 | CALL | 512.00 | $0.03 | | $4.80 / 1 | 0 | 1 | 283.312458% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P512.00 | PUT | 512.00 | | $72.00 / 1 | $82.00 / 2 | 0 | 0 | 146.338826% | -1.000000 | 0.002174 | 0.000001 | 0.000000 | -0.014027 |
| XSP26Jan22C510.00 | CALL | 510.00 | | | $4.80 / 1 | 0 | 0 | 278.812179% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P510.00 | PUT | 510.00 | | $70.00 / 1 | $80.00 / 2 | 0 | 0 | 147.277049% | -1.000000 | 0.002166 | 0.000001 | 0.000000 | -0.013973 |
| XSP26Jan22C508.00 | CALL | 508.00 | | | $4.80 / 1 | 0 | 0 | 274.270985% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P508.00 | PUT | 508.00 | | $68.00 / 1 | $78.00 / 2 | 0 | 0 | 88.524598% | -1.000000 | 0.002157 | 0.000001 | 0.000000 | -0.013918 |
| XSP26Jan22C506.00 | CALL | 506.00 | | | $4.80 / 1 | 0 | 0 | 269.687749% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P506.00 | PUT | 506.00 | | $66.40 / 1 | $76.40 / 1 | 0 | 0 | 150.135974% | -1.000000 | 0.002149 | 0.000001 | 0.000000 | -0.013863 |
| XSP26Jan22C505.00 | CALL | 505.00 | | | $4.80 / 1 | 0 | 0 | 267.379996% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P505.00 | PUT | 505.00 | | $65.20 / 1 | $75.20 / 1 | 0 | 0 | 132.534377% | -1.000000 | 0.002145 | 0.000001 | 0.000000 | -0.013836 |
| XSP26Jan22C504.00 | CALL | 504.00 | | | $4.80 / 1 | 0 | 0 | 265.061281% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P504.00 | PUT | 504.00 | | $64.00 / 1 | $73.60 / 1 | 0 | 0 | 112.319407% | -1.000000 | 0.002140 | 0.000001 | 0.000000 | -0.013808 |
| XSP26Jan22C503.00 | CALL | 503.00 | | | $4.80 / 1 | 0 | 0 | 262.731443% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P503.00 | PUT | 503.00 | | $63.00 / 1 | $72.60 / 1 | 0 | 0 | 110.992733% | -1.000000 | 0.002136 | 0.000001 | 0.000000 | -0.013781 |
| XSP26Jan22C502.00 | CALL | 502.00 | | | $4.80 / 1 | 0 | 0 | 260.390319% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P502.00 | PUT | 502.00 | | $62.40 / 1 | $72.40 / 1 | 0 | 0 | 143.634396% | -1.000000 | 0.002132 | 0.000001 | 0.000000 | -0.013753 |
| XSP26Jan22C501.00 | CALL | 501.00 | | | $4.80 / 1 | 0 | 0 | 258.037738% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P501.00 | PUT | 501.00 | | $61.40 / 1 | $71.40 / 1 | 0 | 0 | 141.992297% | -1.000000 | 0.002128 | 0.000001 | 0.000000 | -0.013726 |
| XSP26Jan22C500.00 | CALL | 500.00 | $0.46 | | $4.80 / 1 | 0 | 8 | 255.673526% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P500.00 | PUT | 500.00 | | $60.00 / 1 | $69.60 / 1 | 0 | 0 | 122.443668% | -1.000000 | 0.002123 | 0.000001 | 0.000000 | -0.013699 |
| XSP26Jan22C499.00 | CALL | 499.00 | $0.54 | | $4.80 / 1 | 0 | 4 | 253.297502% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P499.00 | PUT | 499.00 | | $59.40 / 1 | $69.40 / 1 | 0 | 0 | 138.690285% | -1.000000 | 0.002119 | 0.000001 | 0.000000 | -0.013671 |
| XSP26Jan22C498.00 | CALL | 498.00 | | | $4.80 / 1 | 0 | 0 | 250.909762% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P498.00 | PUT | 498.00 | | $58.40 / 1 | $68.40 / 1 | 0 | 0 | 137.027041% | -1.000000 | 0.002115 | 0.000001 | 0.000000 | -0.013644 |
| XSP26Jan22C497.00 | CALL | 497.00 | | | $4.80 / 1 | 0 | 0 | 248.509838% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P497.00 | PUT | 497.00 | | $57.00 / 1 | $66.60 / 1 | 0 | 0 | 100.489466% | -1.000000 | 0.002111 | 0.000001 | 0.000000 | -0.013616 |
| XSP26Jan22C496.00 | CALL | 496.00 | | | $4.80 / 1 | 0 | 0 | 246.097529% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P496.00 | PUT | 496.00 | | $56.00 / 1 | $65.60 / 1 | 0 | 0 | 75.795780% | -1.000000 | 0.002106 | 0.000001 | 0.000000 | -0.013589 |
| XSP26Jan22C495.00 | CALL | 495.00 | $0.02 | | $4.80 / 1 | 0 | 1 | 243.672625% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P495.00 | PUT | 495.00 | | $55.00 / 1 | $64.60 / 1 | 0 | 0 | 100.218110% | -1.000000 | 0.002102 | 0.000001 | 0.000000 | -0.013562 |
| XSP26Jan22C494.00 | CALL | 494.00 | | | $4.80 / 1 | 0 | 0 | 241.234913% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P494.00 | PUT | 494.00 | | $54.40 / 1 | $64.40 / 1 | 0 | 0 | 130.311938% | -1.000000 | 0.002098 | 0.000001 | 0.000000 | -0.013534 |
| XSP26Jan22C493.00 | CALL | 493.00 | $0.51 | | $4.80 / 1 | 0 | 2 | 238.784172% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P493.00 | PUT | 493.00 | | $53.20 / 1 | $63.20 / 1 | 0 | 0 | 114.238449% | -1.000000 | 0.002094 | 0.000001 | 0.000000 | -0.013507 |
| XSP26Jan22C492.00 | CALL | 492.00 | $0.02 | | $4.80 / 1 | 0 | 3 | 236.320173% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P492.00 | PUT | 492.00 | | $52.00 / 1 | $61.90 / 1 | 0 | 0 | 95.925011% | -1.000000 | 0.002089 | 0.000001 | 0.000000 | -0.013479 |
| XSP26Jan22C491.00 | CALL | 491.00 | $0.11 | | $4.80 / 1 | 0 | 1 | 233.842677% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P491.00 | PUT | 491.00 | | $51.00 / 1 | $60.60 / 1 | 0 | 0 | 114.293466% | -1.000000 | 0.002085 | 0.000001 | 0.000000 | -0.013452 |
| XSP26Jan22C490.00 | CALL | 490.00 | $0.53 | | $4.80 / 1 | 0 | 13 | 231.346441% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P490.00 | PUT | 490.00 | | $50.00 / 1 | $59.60 / 1 | 0 | 0 | 112.698952% | -1.000000 | 0.002081 | 0.000001 | 0.000000 | -0.013425 |
| XSP26Jan22C489.00 | CALL | 489.00 | $0.35 | | $4.80 / 1 | 0 | 9 | 228.841210% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P489.00 | PUT | 489.00 | | $49.00 / 1 | $58.80 / 1 | 0 | 0 | 97.905194% | -1.000000 | 0.002077 | 0.000001 | 0.000000 | -0.013397 |
| XSP26Jan22C488.00 | CALL | 488.00 | $0.15 | | $4.80 / 1 | 0 | 2 | 226.321719% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P488.00 | PUT | 488.00 | $34.45 | $48.40 / 1 | $58.40 / 1 | 0 | 14 | 120.018135% | -1.000000 | 0.002072 | 0.000001 | 0.000000 | -0.013370 |
| XSP26Jan22C487.00 | CALL | 487.00 | $0.07 | | $4.80 / 1 | 0 | 13 | 223.787695% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P487.00 | PUT | 487.00 | | $47.00 / 1 | $56.60 / 1 | 0 | 0 | 87.840668% | -1.000000 | 0.002068 | 0.000001 | 0.000000 | -0.013342 |
| XSP26Jan22C486.00 | CALL | 486.00 | $0.17 | | $4.80 / 1 | 0 | 10 | 221.238853% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P486.00 | PUT | 486.00 | | $46.40 / 1 | $56.40 / 1 | 0 | 0 | 116.524104% | -1.000000 | 0.002064 | 0.000001 | 0.000000 | -0.013315 |
| XSP26Jan22C485.00 | CALL | 485.00 | $0.10 | | $4.80 / 1 | 0 | 5 | 218.674899% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P485.00 | PUT | 485.00 | | $45.40 / 1 | $55.40 / 1 | 0 | 0 | 114.767261% | -1.000000 | 0.002060 | 0.000001 | 0.000000 | -0.013288 |
| XSP26Jan22C484.00 | CALL | 484.00 | $0.02 | | $4.80 / 1 | 0 | 15 | 216.094928% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P484.00 | PUT | 484.00 | | $44.00 / 1 | $53.98 / 1 | 0 | 0 | 89.830601% | -1.000000 | 0.002055 | 0.000001 | 0.000000 | -0.013260 |
| XSP26Jan22C483.00 | CALL | 483.00 | $0.03 | | $4.80 / 1 | 0 | 13 | 213.500174% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P483.00 | PUT | 483.00 | | $43.40 / 1 | $53.40 / 1 | 0 | 0 | 111.220591% | -1.000000 | 0.002051 | 0.000001 | 0.000000 | -0.013233 |
| XSP26Jan22C482.00 | CALL | 482.00 | $0.01 | | $4.80 / 1 | 0 | 3 | 210.889224% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P482.00 | PUT | 482.00 | $24.68 | $42.40 / 1 | $52.40 / 1 | 0 | 2 | 109.433835% | -1.000000 | 0.002047 | 0.000001 | 0.000000 | -0.013205 |
| XSP26Jan22C481.00 | CALL | 481.00 | $0.02 | | $4.80 / 1 | 0 | 2 | 208.261760% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P481.00 | PUT | 481.00 | $48.74 | $41.00 / 1 | $50.60 / 1 | 0 | 49 | 80.570895% | -1.000000 | 0.002043 | 0.000001 | 0.000000 | -0.013178 |
| XSP26Jan22P480.00 | PUT | 480.00 | $47.89 | $40.00 / 1 | $49.60 / 1 | 0 | 1 | 79.125950% | -1.000000 | 0.002038 | 0.000001 | 0.000000 | -0.013151 |
| XSP26Jan22C479.00 | CALL | 479.00 | $0.61 | | $4.80 / 1 | 0 | 3 | 202.955914% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C478.00 | CALL | 478.00 | $0.93 | | $4.80 / 1 | 0 | 19 | 200.276791% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C477.00 | CALL | 477.00 | $0.03 | | $4.80 / 1 | 0 | 2 | 197.579667% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P477.00 | PUT | 477.00 | | $37.00 / 1 | $47.00 / 2 | 0 | 0 | 91.336862% | -1.000000 | 0.002026 | 0.000001 | 0.000000 | -0.013068 |
| XSP26Jan22C476.00 | CALL | 476.00 | $6.60 | | $4.80 / 1 | 0 | 1 | 194.864114% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P476.00 | PUT | 476.00 | $15.83 | $36.40 / 1 | $46.40 / 1 | 0 | 0 | 98.529567% | -1.000000 | 0.002021 | 0.000001 | 0.000000 | -0.013041 |
| XSP26Jan22C475.00 | CALL | 475.00 | $2.24 | | $4.80 / 1 | 0 | 40 | 192.129680% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P475.00 | PUT | 475.00 | $27.56 | $35.00 / 1 | $45.00 / 2 | 0 | 0 | 71.796997% | -1.000000 | 0.002017 | 0.000001 | 0.000000 | -0.013014 |
| XSP26Jan22C474.00 | CALL | 474.00 | $0.03 | | $4.80 / 1 | 0 | 8 | 189.375886% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P474.00 | PUT | 474.00 | $24.06 | $34.00 / 1 | $43.60 / 1 | 0 | 3 | 75.663155% | -1.000000 | 0.002013 | 0.000001 | 0.000000 | -0.012986 |
| XSP26Jan22C473.00 | CALL | 473.00 | $0.02 | | $4.80 / 1 | 0 | 16 | 186.602226% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P473.00 | PUT | 473.00 | | $33.00 / 1 | $42.60 / 1 | 0 | 0 | 68.816279% | -1.000000 | 0.002009 | 0.000001 | 0.000000 | -0.012959 |
| XSP26Jan22C472.00 | CALL | 472.00 | $0.05 | | $4.80 / 1 | 0 | 21 | 183.808166% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P472.00 | PUT | 472.00 | $22.09 | $32.00 / 1 | $41.60 / 1 | 0 | 9 | 71.171257% | -1.000000 | 0.002004 | 0.000001 | 0.000000 | -0.012931 |
| XSP26Jan22C471.00 | CALL | 471.00 | $0.02 | | $4.80 / 1 | 0 | 6 | 180.993142% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P471.00 | PUT | 471.00 | $4.88 | $31.40 / 1 | $41.40 / 1 | 0 | 5 | 89.166703% | -1.000000 | 0.002000 | 0.000001 | 0.000000 | -0.012904 |
| XSP26Jan22C470.00 | CALL | 470.00 | $0.25 | | $4.80 / 1 | 0 | 40 | 178.157844% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P470.00 | PUT | 470.00 | $25.86 | $30.00 / 1 | $39.60 / 1 | 0 | 31 | 81.429946% | -1.000000 | 0.001996 | 0.000001 | 0.000000 | -0.012877 |
| XSP26Jan22C469.00 | CALL | 469.00 | $0.03 | | $4.80 / 1 | 0 | 6 | 175.295311% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P469.00 | PUT | 469.00 | $5.39 | $29.00 / 1 | $39.00 / 1 | 0 | 6 | 62.770511% | -1.000000 | 0.001992 | 0.000001 | 0.000000 | -0.012849 |
| XSP26Jan22C468.00 | CALL | 468.00 | $0.01 | | $0.02 / 38 | 0 | 47 | 54.190394% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P468.00 | PUT | 468.00 | $36.00 | $28.40 / 1 | $38.40 / 1 | 0 | 14 | 83.411857% | -1.000000 | 0.001987 | 0.000001 | 0.000000 | -0.012822 |
| XSP26Jan22C467.00 | CALL | 467.00 | $0.24 | | $4.80 / 1 | 0 | 10 | 169.511343% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P467.00 | PUT | 467.00 | $36.81 | $27.00 / 1 | $36.60 / 1 | 0 | 9 | 59.700739% | -1.000000 | 0.001983 | 0.000001 | 0.000000 | -0.012794 |
| XSP26Jan22C466.00 | CALL | 466.00 | $0.23 | | $4.80 / 1 | 0 | 3 | 166.581600% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P466.00 | PUT | 466.00 | $12.80 | $26.00 / 1 | $35.60 / 1 | 0 | 14 | 58.155617% | -1.000000 | 0.001979 | 0.000001 | 0.000000 | -0.012767 |
| XSP26Jan22C465.00 | CALL | 465.00 | $0.04 | | $4.80 / 1 | 0 | 3 | 163.626779% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P465.00 | PUT | 465.00 | $30.70 | $25.00 / 1 | $34.60 / 1 | 0 | 17 | 61.551749% | -1.000000 | 0.001975 | 0.000001 | 0.000000 | -0.012740 |
| XSP26Jan22C464.00 | CALL | 464.00 | $5.93 | | $4.80 / 1 | 0 | 1 | 160.645993% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P464.00 | PUT | 464.00 | $28.96 | $24.00 / 1 | $33.80 / 1 | 0 | 3 | 58.725136% | -1.000000 | 0.001970 | 0.000001 | 0.000000 | -0.012712 |
| XSP26Jan22C463.00 | CALL | 463.00 | $1.29 | | $4.80 / 1 | 0 | 1 | 157.638301% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P463.00 | PUT | 463.00 | $22.41 | $23.40 / 1 | $33.40 / 1 | 0 | 10 | 73.564190% | -1.000000 | 0.001966 | 0.000001 | 0.000000 | -0.012685 |
| XSP26Jan22C462.00 | CALL | 462.00 | $0.37 | | $4.80 / 1 | 0 | 3 | 154.602705% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P461.00 | PUT | 461.00 | $21.78 | $21.00 / 1 | $30.60 / 1 | 0 | 592 | 64.666320% | -1.000000 | 0.001958 | 0.000001 | 0.000000 | -0.012630 |
| XSP26Jan22C460.00 | CALL | 460.00 | $0.03 | | $4.80 / 1 | 0 | 9 | 148.443431% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P460.00 | PUT | 460.00 | $20.81 | $20.00 / 1 | $30.00 / 3 | 0 | 14 | 61.117056% | -1.000000 | 0.001953 | 0.000001 | 0.000000 | -0.012603 |
| XSP26Jan22C459.00 | CALL | 459.00 | $0.10 | | $4.80 / 1 | 0 | 4 | 145.317364% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P459.00 | PUT | 459.00 | $20.96 | $19.00 / 1 | $29.00 / 3 | 0 | 7 | 51.218534% | -1.000000 | 0.001949 | 0.000001 | 0.000000 | -0.012575 |
| XSP26Jan22C458.00 | CALL | 458.00 | $0.10 | | $4.80 / 1 | 0 | 3 | 142.158588% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P457.00 | PUT | 457.00 | $17.52 | $17.00 / 1 | $26.40 / 1 | 0 | 6 | 48.396286% | -1.000000 | 0.001941 | 0.000001 | 0.000000 | -0.012520 |
| XSP26Jan22P455.00 | PUT | 455.00 | $14.50 | $15.00 / 1 | $24.60 / 1 | 0 | 11 | 48.038920% | -1.000000 | 0.001932 | 0.000001 | 0.000000 | -0.012466 |
| XSP26Jan22P454.00 | PUT | 454.00 | $14.54 | $14.00 / 1 | $23.60 / 1 | 0 | 11 | 38.836944% | -1.000000 | 0.001928 | 0.000001 | 0.000000 | -0.012438 |
| XSP26Jan22P446.00 | PUT | 446.00 | $1.81 | $6.40 / 1 | $16.40 / 1 | 0 | 141 | 36.661518% | -0.999545 | -0.000772 | 0.000497 | 0.000370 | -0.012214 |
| XSP26Jan22C429.00 | CALL | 429.00 | $12.35 | $3.45 / 1 | $8.25 / 1 | 0 | 1 | 19.242643% | 0.967277 | -0.121530 | 0.022315 | 0.016646 | 0.011362 |
| XSP26Jan22C424.00 | CALL | 424.00 | $8.96 | $5.80 / 1 | $15.80 / 1 | 0 | 12 | 23.941585% | 0.999661 | -0.003828 | 0.000378 | 0.000282 | 0.011612 |
| XSP26Jan22C423.00 | CALL | 423.00 | | $7.20 / 1 | $17.00 / 1 | 0 | 0 | 30.872288% | 0.999897 | -0.002461 | 0.000124 | 0.000092 | 0.011588 |
| XSP26Jan22C422.00 | CALL | 422.00 | | $8.40 / 1 | $18.00 / 1 | 0 | 0 | 37.323791% | 0.999972 | -0.001989 | 0.000037 | 0.000027 | 0.011561 |
| XSP26Jan22C421.00 | CALL | 421.00 | | $9.00 / 1 | $19.00 / 1 | 0 | 0 | 26.458996% | 0.999993 | -0.001841 | 0.000010 | 0.000007 | 0.011534 |
| XSP26Jan22C420.00 | CALL | 420.00 | $15.55 | $10.20 / 1 | $20.00 / 1 | 0 | 2 | 37.166218% | 0.999998 | -0.001796 | 0.000002 | 0.000002 | 0.011507 |
| XSP26Jan22C418.00 | CALL | 418.00 | | $11.60 / 1 | $21.60 / 1 | 0 | 0 | 35.219201% | 1.000000 | -0.001776 | 0.000001 | 0.000000 | 0.011452 |
| XSP26Jan22C417.00 | CALL | 417.00 | | $13.20 / 1 | $23.00 / 1 | 0 | 0 | 43.348905% | 1.000000 | -0.001771 | 0.000001 | 0.000000 | 0.011425 |
| XSP26Jan22C416.00 | CALL | 416.00 | | $13.60 / 1 | $23.60 / 1 | 0 | 0 | 58.621743% | 1.000000 | -0.001767 | 0.000001 | 0.000000 | 0.011397 |
| XSP26Jan22C415.00 | CALL | 415.00 | | $14.60 / 1 | $24.60 / 1 | 0 | 0 | 64.132623% | 1.000000 | -0.001762 | 0.000001 | 0.000000 | 0.011370 |
| XSP26Jan22P415.00 | PUT | 415.00 | $1.54 | | $4.80 / 1 | 0 | 12 | 138.581368% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C414.00 | CALL | 414.00 | | $16.40 / 1 | $26.00 / 1 | 0 | 0 | 55.200523% | 1.000000 | -0.001758 | 0.000001 | 0.000000 | 0.011342 |
| XSP26Jan22C413.00 | CALL | 413.00 | | $17.20 / 1 | $27.00 / 1 | 0 | 0 | 51.466029% | 1.000000 | -0.001754 | 0.000001 | 0.000000 | 0.011315 |
| XSP26Jan22C412.00 | CALL | 412.00 | | $18.20 / 1 | $28.00 / 1 | 0 | 0 | 53.479345% | 1.000000 | -0.001750 | 0.000001 | 0.000000 | 0.011288 |
| XSP26Jan22P412.00 | PUT | 412.00 | $0.89 | | $4.80 / 1 | 0 | 1 | 149.759161% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C411.00 | CALL | 411.00 | | $18.60 / 1 | $28.60 / 1 | 0 | 0 | 48.028765% | 1.000000 | -0.001745 | 0.000001 | 0.000000 | 0.011260 |
| XSP26Jan22P411.00 | PUT | 411.00 | $0.23 | | $4.80 / 1 | 0 | 2 | 153.444297% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C410.00 | CALL | 410.00 | | $20.00 / 1 | $30.00 / 1 | 0 | 0 | 44.731353% | 1.000000 | -0.001741 | 0.000001 | 0.000000 | 0.011233 |
| XSP26Jan22C409.00 | CALL | 409.00 | | $21.40 / 1 | $31.00 / 1 | 0 | 0 | 66.062666% | 1.000000 | -0.001737 | 0.000001 | 0.000000 | 0.011205 |
| XSP26Jan22P409.00 | PUT | 409.00 | | | $4.80 / 1 | 0 | 0 | 160.760650% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C408.00 | CALL | 408.00 | | $22.40 / 1 | $32.00 / 1 | 0 | 0 | 68.215978% | 1.000000 | -0.001733 | 0.000001 | 0.000000 | 0.011178 |
| XSP26Jan22P408.00 | PUT | 408.00 | | | $4.80 / 1 | 0 | 0 | 164.394279% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C407.00 | CALL | 407.00 | | $23.20 / 1 | $33.00 / 1 | 0 | 0 | 63.475549% | 1.000000 | -0.001728 | 0.000001 | 0.000000 | 0.011151 |
| XSP26Jan22P407.00 | PUT | 407.00 | | | $4.80 / 1 | 0 | 0 | 168.012999% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C406.00 | CALL | 406.00 | | $23.60 / 1 | $33.60 / 1 | 0 | 0 | 57.065194% | 1.000000 | -0.001724 | 0.000001 | 0.000000 | 0.011123 |
| XSP26Jan22P406.00 | PUT | 406.00 | | | $4.80 / 1 | 0 | 1 | 171.617809% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C405.00 | CALL | 405.00 | | $24.60 / 1 | $34.60 / 1 | 0 | 0 | 58.867555% | 1.000000 | -0.001720 | 0.000001 | 0.000000 | 0.011096 |
| XSP26Jan22P405.00 | PUT | 405.00 | $0.07 | | $4.80 / 1 | 0 | 22 | 175.209641% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C404.00 | CALL | 404.00 | | $25.60 / 1 | $35.60 / 1 | 0 | 0 | 87.454425% | 1.000000 | -0.001716 | 0.000001 | 0.000000 | 0.011068 |
| XSP26Jan22P404.00 | PUT | 404.00 | | | $4.80 / 1 | 0 | 0 | 178.789370% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C403.00 | CALL | 403.00 | | $26.80 / 1 | $36.80 / 1 | 0 | 0 | 62.463327% | 1.000000 | -0.001711 | 0.000001 | 0.000000 | 0.011041 |
| XSP26Jan22P403.00 | PUT | 403.00 | | | $4.80 / 1 | 0 | 0 | 182.357822% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C402.00 | CALL | 402.00 | | $27.60 / 1 | $37.60 / 1 | 0 | 0 | 64.260114% | 1.000000 | -0.001707 | 0.000001 | 0.000000 | 0.011014 |
| XSP26Jan22P402.00 | PUT | 402.00 | | | $4.80 / 1 | 0 | 0 | 185.913393% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C401.00 | CALL | 401.00 | | $29.40 / 1 | $39.00 / 1 | 0 | 0 | 83.192333% | 1.000000 | -0.001703 | 0.000001 | 0.000000 | 0.010986 |
| XSP26Jan22C400.00 | CALL | 400.00 | | $30.00 / 2 | $40.00 / 1 | 0 | 0 | 61.127345% | 1.000000 | -0.001699 | 0.000001 | 0.000000 | 0.010959 |
| XSP26Jan22P399.00 | PUT | 399.00 | | | $4.80 / 1 | 0 | 0 | 196.531321% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C399.00 | CALL | 399.00 | | $31.20 / 1 | $41.00 / 1 | 0 | 0 | 79.317703% | 1.000000 | -0.001694 | 0.000001 | 0.000000 | 0.010931 |
| XSP26Jan22P398.00 | PUT | 398.00 | | | $4.80 / 1 | 0 | 0 | 200.053249% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C398.00 | CALL | 398.00 | | $32.40 / 1 | $42.00 / 1 | 0 | 0 | 89.571287% | 1.000000 | -0.001690 | 0.000001 | 0.000000 | 0.010904 |
| XSP26Jan22P397.00 | PUT | 397.00 | | | $4.80 / 1 | 0 | 0 | 203.567713% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C397.00 | CALL | 397.00 | | $32.80 / 1 | $42.80 / 1 | 0 | 0 | 73.239471% | 1.000000 | -0.001686 | 0.000001 | 0.000000 | 0.010877 |
| XSP26Jan22C396.00 | CALL | 396.00 | | $34.20 / 1 | $44.00 / 1 | 0 | 0 | 85.239721% | 1.000000 | -0.001682 | 0.000001 | 0.000000 | 0.010849 |
| XSP26Jan22P396.00 | PUT | 396.00 | | | $4.80 / 1 | 0 | 0 | 207.075240% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C395.00 | CALL | 395.00 | | $34.60 / 1 | $44.60 / 1 | 0 | 0 | 108.571084% | 1.000000 | -0.001677 | 0.000001 | 0.000000 | 0.010822 |
| XSP26Jan22P395.00 | PUT | 395.00 | $0.64 | | $4.80 / 1 | 0 | 9 | 210.576326% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C390.00 | CALL | 390.00 | | $39.60 / 1 | $49.60 / 1 | 0 | 0 | 85.819205% | 1.000000 | -0.001656 | 0.000001 | 0.000000 | 0.010685 |
| XSP26Jan22P390.00 | PUT | 390.00 | $0.18 | | $4.80 / 1 | 0 | 6 | 228.000756% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C385.00 | CALL | 385.00 | | $45.00 / 2 | $55.00 / 1 | 0 | 0 | 85.796935% | 1.000000 | -0.001635 | 0.000001 | 0.000000 | 0.010548 |
| XSP26Jan22P385.00 | PUT | 385.00 | $0.16 | | $0.02 / 1 | 0 | 4 | 86.543224% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C380.00 | CALL | 380.00 | | $50.20 / 1 | $60.00 / 1 | 0 | 0 | 116.869425% | 1.000000 | -0.001614 | 0.000001 | 0.000000 | 0.010411 |
| XSP26Jan22C375.00 | CALL | 375.00 | | $55.40 / 1 | $65.00 / 1 | 0 | 0 | 138.441710% | 1.000000 | -0.001592 | 0.000001 | 0.000000 | 0.010274 |
| XSP26Jan22P375.00 | PUT | 375.00 | $0.02 | | $0.01 / 2 | 0 | 7 | 96.763150% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C370.00 | CALL | 370.00 | | $60.20 / 2 | $70.00 / 1 | 0 | 0 | 136.829605% | 1.000000 | -0.001571 | 0.000001 | 0.000000 | 0.010137 |
| XSP26Jan22C365.00 | CALL | 365.00 | | $64.60 / 1 | $74.60 / 1 | 0 | 0 | 171.730986% | 1.000000 | -0.001550 | 0.000001 | 0.000000 | 0.010000 |
| XSP26Jan22C360.00 | CALL | 360.00 | | $70.20 / 1 | $80.00 / 1 | 0 | 0 | 157.050228% | 1.000000 | -0.001529 | 0.000001 | 0.000000 | 0.009863 |
| XSP26Jan22P360.00 | PUT | 360.00 | | | $4.80 / 1 | 0 | 16 | 331.720592% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P355.00 | PUT | 355.00 | | | $4.80 / 1 | 0 | 0 | 349.132770% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C355.00 | CALL | 355.00 | | $74.60 / 1 | $84.60 / 1 | 0 | 0 | 150.050238% | 1.000000 | -0.001508 | 0.000001 | 0.000000 | 0.009726 |
| XSP26Jan22C350.00 | CALL | 350.00 | | $79.60 / 1 | $89.60 / 1 | 0 | 0 | 214.549869% | 1.000000 | -0.001486 | 0.000001 | 0.000000 | 0.009589 |
| XSP26Jan22P350.00 | PUT | 350.00 | | | $4.80 / 1 | 0 | 0 | 366.636833% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C345.00 | CALL | 345.00 | | $85.40 / 1 | $95.00 / 1 | 0 | 0 | 203.868598% | 1.000000 | -0.001465 | 0.000001 | 0.000000 | 0.009452 |
| XSP26Jan22P345.00 | PUT | 345.00 | | | $4.80 / 1 | 0 | 0 | 384.249685% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22P340.00 | PUT | 340.00 | | | $4.80 / 1 | 0 | 0 | 401.986359% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C340.00 | CALL | 340.00 | | $90.60 / 1 | $100.00 / 1 | 0 | 0 | 227.110205% | 1.000000 | -0.001444 | 0.000001 | 0.000000 | 0.009315 |
| XSP26Jan22P335.00 | PUT | 335.00 | | | $4.80 / 1 | 0 | 0 | 419.863950% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C335.00 | CALL | 335.00 | | $95.40 / 1 | $105.00 / 1 | 0 | 0 | 226.441544% | 1.000000 | -0.001423 | 0.000001 | 0.000000 | 0.009178 |
| XSP26Jan22C330.00 | CALL | 330.00 | | $100.01 / 1 | $110.00 / 2 | 0 | 0 | 185.174762% | 1.000000 | -0.001401 | 0.000001 | 0.000000 | 0.009041 |
| XSP26Jan22P330.00 | PUT | 330.00 | | | $4.80 / 1 | 0 | 0 | 437.895881% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| XSP26Jan22C325.00 | CALL | 325.00 | | $101.60 / 1 | $117.60 / 1 | 0 | 0 | 300.768561% | 1.000000 | -0.001380 | 0.000000 | 0.000000 | 0.008904 |
| XSP26Jan22P325.00 | PUT | 325.00 | | | $4.80 / 1 | 0 | 0 | 456.096317% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP26Jan22P320.00 | PUT | 320.00 | | | $4.80 / 1 | 0 | 0 | 474.479173% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP26Jan22C320.00 | CALL | 320.00 | | $107.20 / 1 | $122.80 / 1 | 0 | 0 | 199.765252% | 1.000000 | -0.001359 | 0.000000 | 0.000000 | 0.008767 |
| XSP26Jan22C315.00 | CALL | 315.00 | | $111.60 / 1 | $127.60 / 1 | 0 | 0 | 320.325554% | 1.000000 | -0.001338 | 0.000000 | 0.000000 | 0.008630 |
| XSP26Jan22P315.00 | PUT | 315.00 | | | $4.80 / 1 | 0 | 0 | 493.058229% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP26Jan22P310.00 | PUT | 310.00 | | | $4.80 / 1 | 0 | 0 | 511.847236% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP26Jan22C310.00 | CALL | 310.00 | | $116.60 / 1 | $132.60 / 1 | 0 | 0 | 239.174076% | 1.000000 | -0.001316 | 0.000000 | 0.000000 | 0.008493 |
| XSP26Jan22P305.00 | PUT | 305.00 | | | $4.80 / 1 | 0 | 0 | 530.860006% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| XSP26Jan22C305.00 | CALL | 305.00 | | $122.60 / 1 | $138.00 / 1 | 0 | 0 | 312.891200% | 1.000000 | -0.001295 | 0.000000 | 0.000000 | 0.008356 |