XSP.IN Option Chain
End of day data from May 25, 2022 for XSP.IN options expiring on September 30, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP30Sep22C515.00 | CALL | 515.00 | $3.29 | $0.11 / 1,350 | $0.18 / 950 | 0 | 10 | 18.072001% | 0.055202 | -0.026739 | 0.001843 | 0.263904 | 0.072888 |
| XSP30Sep22P515.00 | PUT | 515.00 | | $115.23 / 50 | $117.36 / 50 | 0 | 0 | 24.186019% | -0.944798 | -0.012777 | 0.001843 | 0.263904 | -1.740872 |
| XSP30Sep22C510.00 | CALL | 510.00 | | $0.15 / 1,250 | $0.22 / 950 | 0 | 0 | 18.027552% | 0.062729 | -0.029577 | 0.002037 | 0.291749 | 0.082716 |
| XSP30Sep22P510.00 | PUT | 510.00 | | $110.43 / 50 | $112.16 / 50 | 0 | 0 | 23.375198% | -0.937271 | -0.015751 | 0.002037 | 0.291749 | -1.713435 |
| XSP30Sep22C505.00 | CALL | 505.00 | $3.67 | $0.20 / 1,250 | $0.27 / 850 | 0 | 0 | 17.975079% | 0.071120 | -0.032613 | 0.002245 | 0.321508 | 0.093647 |
| XSP30Sep22P505.00 | PUT | 505.00 | | $105.51 / 50 | $107.24 / 50 | 0 | 0 | 22.894006% | -0.928880 | -0.018922 | 0.002245 | 0.321508 | -1.684895 |
| XSP30Sep22C500.00 | CALL | 500.00 | $0.23 | $0.27 / 850 | $0.34 / 833 | 0 | 11 | 17.987245% | 0.080442 | -0.035844 | 0.002466 | 0.353138 | 0.105766 |
| XSP30Sep22P500.00 | PUT | 500.00 | $74.68 | $100.48 / 50 | $102.61 / 50 | 0 | 0 | 22.724121% | -0.919558 | -0.022289 | 0.002466 | 0.353138 | -1.655166 |
| XSP30Sep22C495.00 | CALL | 495.00 | | $0.36 / 816 | $0.43 / 816 | 0 | 0 | 18.008488% | 0.090767 | -0.039262 | 0.002699 | 0.386563 | 0.119156 |
| XSP30Sep22P495.00 | PUT | 495.00 | | $95.72 / 50 | $97.45 / 50 | 0 | 0 | 22.015538% | -0.909233 | -0.025843 | 0.002699 | 0.386563 | -1.624167 |
| XSP30Sep22C490.00 | CALL | 490.00 | $6.14 | $0.47 / 782 | $0.54 / 782 | 0 | 15 | 18.009298% | 0.102164 | -0.042858 | 0.002945 | 0.421669 | 0.133900 |
| XSP30Sep22P490.00 | PUT | 490.00 | | $90.84 / 50 | $92.57 / 50 | 0 | 0 | 21.566324% | -0.897836 | -0.029574 | 0.002945 | 0.421669 | -1.591814 |
| XSP30Sep22C485.00 | CALL | 485.00 | | $0.61 / 748 | $0.69 / 748 | 0 | 0 | 18.044636% | 0.114700 | -0.046616 | 0.003200 | 0.458296 | 0.150074 |
| XSP30Sep22P485.00 | PUT | 485.00 | | $85.91 / 51 | $88.04 / 51 | 0 | 0 | 21.536460% | -0.885300 | -0.033468 | 0.003200 | 0.458296 | -1.558030 |
| XSP30Sep22C480.00 | CALL | 480.00 | $9.65 | $0.80 / 714 | $0.88 / 714 | 0 | 3 | 18.118364% | 0.128440 | -0.050516 | 0.003465 | 0.496240 | 0.167751 |
| XSP30Sep22P480.00 | PUT | 480.00 | | $81.24 / 51 | $82.97 / 51 | 0 | 0 | 20.992115% | -0.871560 | -0.037503 | 0.003465 | 0.496240 | -1.522744 |
| XSP30Sep22C475.00 | CALL | 475.00 | | $1.04 / 663 | $1.14 / 663 | 0 | 0 | 18.239692% | 0.143445 | -0.054533 | 0.003738 | 0.535245 | 0.186995 |
| XSP30Sep22P475.00 | PUT | 475.00 | | $76.55 / 52 | $78.28 / 52 | 0 | 0 | 20.879934% | -0.856555 | -0.041656 | 0.003738 | 0.535245 | -1.485891 |
| XSP30Sep22C474.00 | CALL | 474.00 | | $1.10 / 663 | $1.20 / 663 | 0 | 0 | 18.273595% | 0.146602 | -0.055348 | 0.003793 | 0.543147 | 0.191037 |
| XSP30Sep22P474.00 | PUT | 474.00 | | $75.49 / 52 | $77.60 / 52 | 0 | 0 | 21.014722% | -0.853398 | -0.042498 | 0.003793 | 0.543147 | -1.478327 |
| XSP30Sep22C473.00 | CALL | 473.00 | | $1.16 / 646 | $1.26 / 646 | 0 | 0 | 18.300616% | 0.149813 | -0.056166 | 0.003848 | 0.551077 | 0.195144 |
| XSP30Sep22P473.00 | PUT | 473.00 | | $74.56 / 52 | $76.67 / 52 | 0 | 0 | 20.990357% | -0.850187 | -0.043343 | 0.003848 | 0.551077 | -1.470698 |
| XSP30Sep22C472.00 | CALL | 472.00 | | $1.23 / 629 | $1.33 / 629 | 0 | 0 | 18.350133% | 0.153077 | -0.056988 | 0.003904 | 0.559031 | 0.199317 |
| XSP30Sep22P472.00 | PUT | 472.00 | | $73.63 / 52 | $75.74 / 52 | 0 | 0 | 20.960904% | -0.846923 | -0.044192 | 0.003904 | 0.559031 | -1.463003 |
| XSP30Sep22C471.00 | CALL | 471.00 | | $1.30 / 629 | $1.40 / 629 | 0 | 0 | 18.390302% | 0.156394 | -0.057811 | 0.003959 | 0.567008 | 0.203556 |
| XSP30Sep22P471.00 | PUT | 471.00 | | $72.70 / 52 | $74.82 / 52 | 0 | 0 | 20.940581% | -0.843606 | -0.045043 | 0.003959 | 0.567008 | -1.455243 |
| XSP30Sep22C470.00 | CALL | 470.00 | $4.41 | $1.37 / 612 | $1.47 / 612 | 0 | 1 | 18.422055% | 0.159767 | -0.058638 | 0.004015 | 0.575004 | 0.207860 |
| XSP30Sep22P470.00 | PUT | 470.00 | | $71.78 / 52 | $73.90 / 52 | 0 | 0 | 20.921347% | -0.840233 | -0.045896 | 0.004015 | 0.575004 | -1.447416 |
| XSP30Sep22C469.00 | CALL | 469.00 | | $1.45 / 595 | $1.55 / 595 | 0 | 0 | 18.470036% | 0.163193 | -0.059466 | 0.004071 | 0.583015 | 0.212232 |
| XSP30Sep22P469.00 | PUT | 469.00 | | $70.99 / 52 | $72.72 / 52 | 0 | 0 | 20.753114% | -0.836807 | -0.046751 | 0.004071 | 0.583015 | -1.439523 |
| XSP30Sep22C468.00 | CALL | 468.00 | | $1.53 / 595 | $1.63 / 595 | 0 | 0 | 18.511588% | 0.166675 | -0.060296 | 0.004127 | 0.591040 | 0.216670 |
| XSP30Sep22P468.00 | PUT | 468.00 | | $70.08 / 53 | $71.81 / 53 | 0 | 0 | 20.751641% | -0.833325 | -0.047609 | 0.004127 | 0.591040 | -1.431563 |
| XSP30Sep22C467.00 | CALL | 467.00 | | $1.61 / 578 | $1.72 / 578 | 0 | 0 | 18.556866% | 0.170211 | -0.061128 | 0.004183 | 0.599074 | 0.221175 |
| XSP30Sep22P467.00 | PUT | 467.00 | | $69.17 / 53 | $70.90 / 53 | 0 | 0 | 20.746342% | -0.829789 | -0.048467 | 0.004183 | 0.599074 | -1.423536 |
| XSP30Sep22C466.00 | CALL | 466.00 | | $1.70 / 561 | $1.81 / 561 | 0 | 0 | 18.605938% | 0.173804 | -0.061961 | 0.004240 | 0.607115 | 0.225748 |
| XSP30Sep22P466.00 | PUT | 466.00 | | $68.26 / 53 | $69.99 / 53 | 0 | 0 | 20.730570% | -0.826196 | -0.049327 | 0.004240 | 0.607115 | -1.415441 |
| XSP30Sep22C465.00 | CALL | 465.00 | $2.39 | $1.79 / 561 | $1.90 / 561 | 0 | 3 | 18.645320% | 0.177451 | -0.062794 | 0.004296 | 0.615159 | 0.230388 |
| XSP30Sep22P465.00 | PUT | 465.00 | | $67.36 / 53 | $69.09 / 53 | 0 | 0 | 20.733448% | -0.822549 | -0.050188 | 0.004296 | 0.615159 | -1.407279 |
| XSP30Sep22C464.00 | CALL | 464.00 | | $1.89 / 544 | $2.00 / 544 | 0 | 0 | 18.701091% | 0.181155 | -0.063628 | 0.004352 | 0.623202 | 0.235095 |
| XSP30Sep22P464.00 | PUT | 464.00 | | $66.48 / 53 | $68.20 / 53 | 0 | 0 | 20.760757% | -0.818845 | -0.051049 | 0.004352 | 0.623202 | -1.399050 |
| XSP30Sep22C463.00 | CALL | 463.00 | | $1.99 / 527 | $2.11 / 527 | 0 | 0 | 18.758981% | 0.184915 | -0.064463 | 0.004408 | 0.631241 | 0.239871 |
| XSP30Sep22P463.00 | PUT | 463.00 | | $65.58 / 54 | $67.31 / 54 | 0 | 0 | 20.760072% | -0.815085 | -0.051911 | 0.004408 | 0.631241 | -1.390753 |
| XSP30Sep22C462.00 | CALL | 462.00 | | $2.09 / 510 | $2.21 / 510 | 0 | 0 | 18.793011% | 0.188732 | -0.065297 | 0.004464 | 0.639273 | 0.244714 |
| XSP30Sep22P462.00 | PUT | 462.00 | | $64.57 / 54 | $66.67 / 54 | 0 | 0 | 20.891002% | -0.811268 | -0.052772 | 0.004464 | 0.639273 | -1.382388 |
| XSP30Sep22C461.00 | CALL | 461.00 | $20.51 | $2.20 / 510 | $2.33 / 510 | 0 | 19 | 18.855326% | 0.192605 | -0.066130 | 0.004520 | 0.647293 | 0.249625 |
| XSP30Sep22P461.00 | PUT | 461.00 | | $63.69 / 54 | $65.79 / 54 | 0 | 0 | 20.905349% | -0.807395 | -0.053632 | 0.004520 | 0.647293 | -1.373955 |
| XSP30Sep22C460.00 | CALL | 460.00 | $3.11 | $2.32 / 493 | $2.44 / 493 | 0 | 11 | 18.908446% | 0.196535 | -0.066962 | 0.004576 | 0.655299 | 0.254604 |
| XSP30Sep22P460.00 | PUT | 460.00 | $49.04 | $62.91 / 54 | $64.68 / 54 | 0 | 11 | 20.786607% | -0.803465 | -0.054492 | 0.004576 | 0.655299 | -1.365454 |
| XSP30Sep22C459.00 | CALL | 459.00 | $23.90 | $2.44 / 476 | $2.57 / 476 | 0 | 1 | 18.968792% | 0.200521 | -0.067793 | 0.004632 | 0.663286 | 0.259651 |
| XSP30Sep22P459.00 | PUT | 459.00 | | $62.06 / 55 | $63.79 / 55 | 0 | 0 | 20.810405% | -0.799479 | -0.055350 | 0.004632 | 0.663286 | -1.356885 |
| XSP30Sep22C458.00 | CALL | 458.00 | $22.04 | $2.57 / 459 | $2.70 / 459 | 0 | 133 | 19.030651% | 0.204565 | -0.068623 | 0.004687 | 0.671249 | 0.264765 |
| XSP30Sep22P458.00 | PUT | 458.00 | $38.85 | $61.08 / 55 | $63.17 / 55 | 0 | 1 | 20.950192% | -0.795435 | -0.056206 | 0.004687 | 0.671249 | -1.348249 |
| XSP30Sep22C457.00 | CALL | 457.00 | | $2.70 / 459 | $2.83 / 459 | 0 | 0 | 19.085368% | 0.208666 | -0.069450 | 0.004743 | 0.679187 | 0.269948 |
| XSP30Sep22P457.00 | PUT | 457.00 | | $60.22 / 55 | $62.31 / 55 | 0 | 0 | 20.974951% | -0.791334 | -0.057061 | 0.004743 | 0.679187 | -1.339544 |
| XSP30Sep22C456.00 | CALL | 456.00 | | $2.84 / 442 | $2.97 / 442 | 0 | 0 | 19.147281% | 0.212824 | -0.070275 | 0.004798 | 0.687093 | 0.275198 |
| XSP30Sep22P456.00 | PUT | 456.00 | | $59.37 / 56 | $61.46 / 56 | 0 | 0 | 21.008306% | -0.787176 | -0.057913 | 0.004798 | 0.687093 | -1.330772 |
| XSP30Sep22C455.00 | CALL | 455.00 | $22.21 | $2.98 / 425 | $3.12 / 425 | 0 | 100 | 19.211850% | 0.217039 | -0.071097 | 0.004853 | 0.694965 | 0.280516 |
| XSP30Sep22P455.00 | PUT | 455.00 | | $58.64 / 56 | $60.37 / 56 | 0 | 0 | 20.931602% | -0.782961 | -0.058761 | 0.004853 | 0.694965 | -1.321932 |
| XSP30Sep22C454.00 | CALL | 454.00 | $15.80 | $3.13 / 408 | $3.27 / 408 | 0 | 2 | 19.273977% | 0.221312 | -0.071915 | 0.004908 | 0.702798 | 0.285901 |
| XSP30Sep22P454.00 | PUT | 454.00 | | $57.68 / 56 | $59.76 / 56 | 0 | 0 | 21.060926% | -0.778688 | -0.059607 | 0.004908 | 0.702798 | -1.313025 |
| XSP30Sep22C453.00 | CALL | 453.00 | $17.29 | $3.28 / 391 | $3.42 / 391 | 0 | 18 | 19.327573% | 0.225642 | -0.072730 | 0.004962 | 0.710587 | 0.291354 |
| XSP30Sep22P453.00 | PUT | 453.00 | $56.78 | $56.84 / 57 | $58.92 / 57 | 0 | 4 | 21.088445% | -0.774358 | -0.060449 | 0.004962 | 0.710587 | -1.304051 |
| XSP30Sep22C452.00 | CALL | 452.00 | $24.72 | $3.45 / 391 | $3.59 / 391 | 0 | 59 | 19.406289% | 0.230029 | -0.073540 | 0.005016 | 0.718329 | 0.296873 |
| XSP30Sep22P452.00 | PUT | 452.00 | | $56.13 / 57 | $57.85 / 57 | 0 | 0 | 21.027336% | -0.769971 | -0.061286 | 0.005016 | 0.718329 | -1.295009 |
| XSP30Sep22C451.00 | CALL | 451.00 | $1.98 | $3.61 / 374 | $3.76 / 374 | 0 | 11 | 19.467178% | 0.234473 | -0.074346 | 0.005070 | 0.726019 | 0.302460 |
| XSP30Sep22P451.00 | PUT | 451.00 | | $55.28 / 57 | $57.05 / 57 | 0 | 0 | 21.064999% | -0.765527 | -0.062119 | 0.005070 | 0.726019 | -1.285901 |
| XSP30Sep22C450.00 | CALL | 450.00 | $2.12 | $3.79 / 374 | $3.93 / 374 | 0 | 54 | 19.537276% | 0.238975 | -0.075147 | 0.005123 | 0.733652 | 0.308112 |
| XSP30Sep22P450.00 | PUT | 450.00 | $46.20 | $54.48 / 58 | $56.21 / 58 | 0 | 3 | 21.104577% | -0.761025 | -0.062947 | 0.005123 | 0.733652 | -1.276727 |
| XSP30Sep22C449.00 | CALL | 449.00 | $29.90 | $3.97 / 357 | $4.11 / 357 | 0 | 85 | 19.601656% | 0.243533 | -0.075942 | 0.005176 | 0.741225 | 0.313831 |
| XSP30Sep22P449.00 | PUT | 449.00 | | $53.56 / 58 | $55.63 / 58 | 0 | 0 | 21.241555% | -0.756467 | -0.063769 | 0.005176 | 0.741225 | -1.267486 |
| XSP30Sep22C448.00 | CALL | 448.00 | $32.40 | $4.16 / 357 | $4.30 / 357 | 0 | 24 | 19.674639% | 0.248148 | -0.076731 | 0.005228 | 0.748732 | 0.319615 |
| XSP30Sep22P448.00 | PUT | 448.00 | | $52.87 / 59 | $54.59 / 59 | 0 | 0 | 21.196667% | -0.751852 | -0.064586 | 0.005228 | 0.748732 | -1.258180 |
| XSP30Sep22C447.00 | CALL | 447.00 | $31.10 | $4.35 / 340 | $4.50 / 340 | 0 | 0 | 19.744477% | 0.252820 | -0.077514 | 0.005280 | 0.756170 | 0.325465 |
| XSP30Sep22P447.00 | PUT | 447.00 | | $51.96 / 59 | $54.03 / 59 | 0 | 0 | 21.338053% | -0.747180 | -0.065396 | 0.005280 | 0.756170 | -1.248809 |
| XSP30Sep22C446.00 | CALL | 446.00 | $29.05 | $4.55 / 340 | $4.70 / 340 | 0 | 20 | 19.815191% | 0.257549 | -0.078290 | 0.005332 | 0.763533 | 0.331379 |
| XSP30Sep22P446.00 | PUT | 446.00 | | $51.28 / 60 | $53.01 / 60 | 0 | 0 | 21.302606% | -0.742451 | -0.066199 | 0.005332 | 0.763533 | -1.239373 |
| XSP30Sep22C445.00 | CALL | 445.00 | $2.77 | $4.76 / 323 | $4.91 / 323 | 0 | 3 | 19.892275% | 0.262334 | -0.079058 | 0.005383 | 0.770817 | 0.337357 |
| XSP30Sep22P445.00 | PUT | 445.00 | $41.42 | $50.39 / 60 | $52.45 / 60 | 0 | 1 | 21.441529% | -0.737666 | -0.066994 | 0.005383 | 0.770817 | -1.229873 |
| XSP30Sep22C444.00 | CALL | 444.00 | | $4.98 / 323 | $5.13 / 323 | 0 | 0 | 19.970733% | 0.267175 | -0.079819 | 0.005433 | 0.778017 | 0.343399 |
| XSP30Sep22P444.00 | PUT | 444.00 | | $49.70 / 60 | $51.47 / 60 | 0 | 0 | 21.409605% | -0.732825 | -0.067782 | 0.005433 | 0.778017 | -1.220309 |
| XSP30Sep22C443.00 | CALL | 443.00 | $31.13 | $5.20 / 306 | $5.35 / 306 | 0 | 1 | 20.040105% | 0.272071 | -0.080571 | 0.005483 | 0.785128 | 0.349504 |
| XSP30Sep22P443.00 | PUT | 443.00 | | $48.85 / 61 | $50.90 / 61 | 0 | 0 | 21.550219% | -0.727929 | -0.068562 | 0.005483 | 0.785128 | -1.210682 |
| XSP30Sep22C442.00 | CALL | 442.00 | $26.10 | $5.44 / 306 | $5.59 / 306 | 0 | 1 | 20.132097% | 0.277023 | -0.081315 | 0.005532 | 0.792146 | 0.355671 |
| XSP30Sep22P442.00 | PUT | 442.00 | | $48.21 / 61 | $49.94 / 61 | 0 | 0 | 21.556646% | -0.722977 | -0.069332 | 0.005532 | 0.792146 | -1.200993 |
| XSP30Sep22C441.00 | CALL | 441.00 | $3.38 | $5.68 / 289 | $5.83 / 289 | 0 | 3 | 20.212192% | 0.282031 | -0.082049 | 0.005580 | 0.799067 | 0.361900 |
| XSP30Sep22P441.00 | PUT | 441.00 | | $47.42 / 62 | $49.15 / 62 | 0 | 0 | 21.568768% | -0.717969 | -0.070094 | 0.005580 | 0.799067 | -1.191242 |
| XSP30Sep22C440.00 | CALL | 440.00 | $6.17 | $5.92 / 289 | $6.08 / 289 | 0 | 317 | 20.291099% | 0.287092 | -0.082774 | 0.005628 | 0.805884 | 0.368190 |
| XSP30Sep22P440.00 | PUT | 440.00 | $35.93 | $46.71 / 63 | $48.43 / 63 | 0 | 1 | 21.677570% | -0.712908 | -0.070846 | 0.005628 | 0.805884 | -1.181431 |
| XSP30Sep22C439.00 | CALL | 439.00 | $33.50 | $6.18 / 272 | $6.33 / 272 | 0 | 1 | 20.372015% | 0.292209 | -0.083489 | 0.005674 | 0.812593 | 0.374539 |
| XSP30Sep22P439.00 | PUT | 439.00 | | $45.96 / 63 | $47.68 / 63 | 0 | 0 | 21.725454% | -0.707791 | -0.071587 | 0.005674 | 0.812593 | -1.171559 |
| XSP30Sep22C438.00 | CALL | 438.00 | $34.10 | $6.44 / 272 | $6.59 / 272 | 0 | 18 | 20.451232% | 0.297379 | -0.084192 | 0.005720 | 0.819191 | 0.380948 |
| XSP30Sep22P438.00 | PUT | 438.00 | | $45.23 / 64 | $46.95 / 64 | 0 | 0 | 21.794046% | -0.702621 | -0.072318 | 0.005720 | 0.819191 | -1.161628 |
| XSP30Sep22C437.00 | CALL | 437.00 | $32.68 | $6.71 / 255 | $6.86 / 255 | 0 | 223 | 20.532670% | 0.302602 | -0.084885 | 0.005766 | 0.825670 | 0.387416 |
| XSP30Sep22P437.00 | PUT | 437.00 | | $44.49 / 64 | $46.21 / 64 | 0 | 0 | 21.841385% | -0.697398 | -0.073038 | 0.005766 | 0.825670 | -1.151639 |
| XSP30Sep22C436.00 | CALL | 436.00 | $36.50 | $6.98 / 255 | $7.14 / 255 | 0 | 13 | 20.615167% | 0.307878 | -0.085566 | 0.005810 | 0.832028 | 0.393940 |
| XSP30Sep22P436.00 | PUT | 436.00 | | $43.77 / 65 | $45.54 / 65 | 0 | 0 | 21.938379% | -0.692122 | -0.073746 | 0.005810 | 0.832028 | -1.141593 |
| XSP30Sep22C435.00 | CALL | 435.00 | $4.17 | $7.27 / 238 | $7.42 / 238 | 0 | 20 | 20.699409% | 0.313206 | -0.086234 | 0.005854 | 0.838258 | 0.400521 |
| XSP30Sep22P435.00 | PUT | 435.00 | | $42.98 / 65 | $45.02 / 65 | 0 | 0 | 22.076817% | -0.686794 | -0.074441 | 0.005854 | 0.838258 | -1.131490 |
| XSP30Sep22C434.00 | CALL | 434.00 | $39.55 | $7.56 / 238 | $7.72 / 238 | 0 | 1 | 20.787184% | 0.318587 | -0.086890 | 0.005896 | 0.844357 | 0.407158 |
| XSP30Sep22P434.00 | PUT | 434.00 | | $42.37 / 66 | $44.09 / 66 | 0 | 0 | 22.061831% | -0.681413 | -0.075125 | 0.005896 | 0.844357 | -1.121331 |
| XSP30Sep22C433.00 | CALL | 433.00 | $37.95 | $7.86 / 238 | $8.02 / 238 | 0 | 12 | 20.871998% | 0.324018 | -0.087533 | 0.005938 | 0.850319 | 0.413849 |
| XSP30Sep22P433.00 | PUT | 433.00 | | $41.67 / 67 | $43.44 / 67 | 0 | 0 | 22.157887% | -0.675982 | -0.075795 | 0.005938 | 0.850319 | -1.111119 |
| XSP30Sep22C432.00 | CALL | 432.00 | $9.85 | $8.17 / 221 | $8.37 / 221 | 0 | 2 | 20.984826% | 0.329499 | -0.088163 | 0.005978 | 0.856140 | 0.420593 |
| XSP30Sep22P432.00 | PUT | 432.00 | | $40.91 / 67 | $42.93 / 67 | 0 | 0 | 22.293604% | -0.670501 | -0.076451 | 0.005978 | 0.856140 | -1.100853 |
| XSP30Sep22C431.00 | CALL | 431.00 | $33.47 | $8.48 / 221 | $8.69 / 221 | 0 | 4 | 21.069645% | 0.335031 | -0.088778 | 0.006018 | 0.861814 | 0.427389 |
| XSP30Sep22P431.00 | PUT | 431.00 | | $40.33 / 68 | $42.06 / 68 | 0 | 0 | 22.311936% | -0.664969 | -0.077093 | 0.006018 | 0.861814 | -1.090535 |
| XSP30Sep22C430.00 | CALL | 430.00 | $5.46 | $8.81 / 204 | $8.97 / 204 | 0 | 526 | 21.133090% | 0.340611 | -0.089378 | 0.006057 | 0.867337 | 0.434235 |
| XSP30Sep22P430.00 | PUT | 430.00 | $17.36 | $39.64 / 69 | $41.41 / 69 | 0 | 25 | 22.388883% | -0.659389 | -0.077721 | 0.006057 | 0.867337 | -1.080167 |
| XSP30Sep22C429.00 | CALL | 429.00 | | $9.14 / 204 | $9.34 / 204 | 0 | 0 | 21.242685% | 0.346239 | -0.089964 | 0.006094 | 0.872705 | 0.441131 |
| XSP30Sep22P429.00 | PUT | 429.00 | | $38.91 / 69 | $40.92 / 69 | 0 | 0 | 22.528629% | -0.653761 | -0.078334 | 0.006094 | 0.872705 | -1.069749 |
| XSP30Sep22C428.00 | CALL | 428.00 | $39.17 | $9.48 / 204 | $9.69 / 204 | 0 | 1 | 21.336934% | 0.351915 | -0.090534 | 0.006130 | 0.877912 | 0.448076 |
| XSP30Sep22P428.00 | PUT | 428.00 | $30.56 | $38.35 / 70 | $40.07 / 70 | 0 | 0 | 22.547704% | -0.648085 | -0.078931 | 0.006130 | 0.877912 | -1.059282 |
| XSP30Sep22C427.00 | CALL | 427.00 | $39.68 | $9.83 / 187 | $10.04 / 187 | 0 | 1 | 21.428099% | 0.357638 | -0.091088 | 0.006166 | 0.882953 | 0.455067 |
| XSP30Sep22P427.00 | PUT | 427.00 | | $37.72 / 71 | $39.44 / 71 | 0 | 0 | 22.646903% | -0.642362 | -0.079512 | 0.006166 | 0.882953 | -1.048769 |
| XSP30Sep22C426.00 | CALL | 426.00 | | $10.19 / 187 | $10.40 / 187 | 0 | 0 | 21.522104% | 0.363406 | -0.091625 | 0.006200 | 0.887826 | 0.462103 |
| XSP30Sep22P426.00 | PUT | 426.00 | $20.98 | $36.97 / 71 | $38.98 / 71 | 0 | 1 | 22.766531% | -0.636594 | -0.080076 | 0.006200 | 0.887826 | -1.038211 |
| XSP30Sep22C425.00 | CALL | 425.00 | $29.34 | $10.56 / 187 | $10.76 / 187 | 0 | 0 | 21.613087% | 0.369219 | -0.092146 | 0.006233 | 0.892523 | 0.469184 |
| XSP30Sep22P425.00 | PUT | 425.00 | $20.49 | $36.35 / 72 | $38.35 / 72 | 0 | 1 | 22.854644% | -0.630781 | -0.080624 | 0.006233 | 0.892523 | -1.027609 |
| XSP30Sep22C424.00 | CALL | 424.00 | | $10.93 / 170 | $11.14 / 187 | 0 | 0 | 21.706871% | 0.375076 | -0.092649 | 0.006264 | 0.897042 | 0.476307 |
| XSP30Sep22P424.00 | PUT | 424.00 | | $35.82 / 73 | $37.54 / 73 | 0 | 0 | 22.883578% | -0.624924 | -0.081154 | 0.006264 | 0.897042 | -1.016964 |
| XSP30Sep22C423.00 | CALL | 423.00 | | $11.31 / 170 | $11.52 / 170 | 0 | 0 | 21.797701% | 0.380976 | -0.093134 | 0.006294 | 0.901378 | 0.483470 |
| XSP30Sep22P423.00 | PUT | 423.00 | $33.80 | $35.21 / 74 | $36.93 / 74 | 0 | 1 | 22.972644% | -0.619024 | -0.081666 | 0.006294 | 0.901378 | -1.006279 |
| XSP30Sep22C422.00 | CALL | 422.00 | | $11.71 / 170 | $11.91 / 170 | 0 | 0 | 21.896400% | 0.386917 | -0.093601 | 0.006323 | 0.905526 | 0.490673 |
| XSP30Sep22P422.00 | PUT | 422.00 | | $34.58 / 74 | $36.34 / 74 | 0 | 0 | 23.052353% | -0.613083 | -0.082160 | 0.006323 | 0.905526 | -0.995554 |
| XSP30Sep22C421.00 | CALL | 421.00 | $49.04 | $12.11 / 170 | $12.31 / 170 | 0 | 1 | 21.991005% | 0.392900 | -0.094049 | 0.006351 | 0.909482 | 0.497913 |
| XSP30Sep22P421.00 | PUT | 421.00 | | $33.92 / 75 | $35.91 / 75 | 0 | 0 | 23.202465% | -0.607100 | -0.082636 | 0.006351 | 0.909482 | -0.984792 |
| XSP30Sep22C420.00 | CALL | 420.00 | $50.85 | $12.51 / 153 | $12.72 / 153 | 0 | 5 | 22.088837% | 0.398922 | -0.094478 | 0.006377 | 0.913242 | 0.505189 |
| XSP30Sep22P420.00 | PUT | 420.00 | $16.45 | $33.40 / 76 | $35.16 / 76 | 0 | 15 | 23.236351% | -0.601078 | -0.083092 | 0.006377 | 0.913242 | -0.973994 |
| XSP30Sep22C419.00 | CALL | 419.00 | | $12.93 / 153 | $13.14 / 153 | 0 | 0 | 22.186614% | 0.404983 | -0.094887 | 0.006402 | 0.916802 | 0.512499 |
| XSP30Sep22P419.00 | PUT | 419.00 | | $32.82 / 77 | $34.58 / 77 | 0 | 0 | 23.328233% | -0.595017 | -0.083528 | 0.006402 | 0.916802 | -0.963162 |
| XSP30Sep22C418.00 | CALL | 418.00 | | $13.35 / 153 | $13.56 / 153 | 0 | 0 | 22.280629% | 0.411081 | -0.095277 | 0.006425 | 0.920158 | 0.519842 |
| XSP30Sep22P418.00 | PUT | 418.00 | | $32.23 / 78 | $33.96 / 78 | 0 | 0 | 23.384657% | -0.588919 | -0.083945 | 0.006425 | 0.920158 | -0.952298 |
| XSP30Sep22C417.00 | CALL | 417.00 | | $13.78 / 153 | $14.00 / 153 | 0 | 0 | 22.382612% | 0.417215 | -0.095646 | 0.006447 | 0.923305 | 0.527214 |
| XSP30Sep22P417.00 | PUT | 417.00 | | $31.69 / 79 | $33.41 / 79 | 0 | 0 | 23.498965% | -0.582785 | -0.084341 | 0.006447 | 0.923305 | -0.941403 |
| XSP30Sep22C416.00 | CALL | 416.00 | | $14.22 / 153 | $14.44 / 153 | 0 | 0 | 22.481646% | 0.423385 | -0.095994 | 0.006468 | 0.926240 | 0.534616 |
| XSP30Sep22P416.00 | PUT | 416.00 | | $31.83 / 102 | $32.02 / 102 | 0 | 0 | 23.518362% | -0.576615 | -0.084716 | 0.006468 | 0.926240 | -0.930480 |
| XSP30Sep22C415.00 | CALL | 415.00 | | $14.67 / 136 | $14.88 / 136 | 0 | 0 | 22.577869% | 0.429588 | -0.096321 | 0.006487 | 0.928960 | 0.542043 |
| XSP30Sep22P415.00 | PUT | 415.00 | $25.47 | $31.28 / 102 | $31.48 / 102 | 0 | 21 | 23.617195% | -0.570412 | -0.085070 | 0.006487 | 0.928960 | -0.919530 |
| XSP30Sep22C414.00 | CALL | 414.00 | | $15.13 / 136 | $15.34 / 136 | 0 | 0 | 22.682207% | 0.435824 | -0.096626 | 0.006504 | 0.931460 | 0.549496 |
| XSP30Sep22P414.00 | PUT | 414.00 | $25.75 | $30.74 / 102 | $30.94 / 102 | 0 | 1 | 23.713721% | -0.564176 | -0.085403 | 0.006504 | 0.931460 | -0.908556 |
| XSP30Sep22C413.00 | CALL | 413.00 | | $15.59 / 136 | $15.80 / 136 | 0 | 0 | 22.778474% | 0.442090 | -0.096910 | 0.006520 | 0.933737 | 0.556971 |
| XSP30Sep22P413.00 | PUT | 413.00 | | $30.21 / 119 | $30.41 / 119 | 0 | 0 | 23.813390% | -0.557910 | -0.085713 | 0.006520 | 0.933737 | -0.897559 |
| XSP30Sep22C412.00 | CALL | 412.00 | | $16.06 / 136 | $16.28 / 136 | 0 | 0 | 22.882920% | 0.448387 | -0.097171 | 0.006535 | 0.935788 | 0.564466 |
| XSP30Sep22P412.00 | PUT | 412.00 | | $29.69 / 119 | $29.89 / 119 | 0 | 0 | 23.916224% | -0.551613 | -0.086001 | 0.006535 | 0.935788 | -0.886542 |
| XSP30Sep22C411.00 | CALL | 411.00 | | $16.54 / 136 | $16.76 / 136 | 0 | 0 | 22.984818% | 0.454712 | -0.097409 | 0.006547 | 0.937609 | 0.571980 |
| XSP30Sep22P411.00 | PUT | 411.00 | | $29.18 / 119 | $29.38 / 119 | 0 | 0 | 24.023110% | -0.545288 | -0.086267 | 0.006547 | 0.937609 | -0.875506 |
| XSP30Sep22C410.00 | CALL | 410.00 | $20.93 | $17.03 / 136 | $17.24 / 136 | 0 | 6 | 23.086086% | 0.461064 | -0.097625 | 0.006558 | 0.939199 | 0.579510 |
| XSP30Sep22P410.00 | PUT | 410.00 | $13.02 | $28.67 / 119 | $28.87 / 119 | 0 | 35 | 24.118647% | -0.538936 | -0.086510 | 0.006558 | 0.939199 | -0.864455 |
| XSP30Sep22C409.00 | CALL | 409.00 | | $17.53 / 136 | $17.74 / 136 | 0 | 0 | 23.190351% | 0.467441 | -0.097817 | 0.006568 | 0.940552 | 0.587054 |
| XSP30Sep22P409.00 | PUT | 409.00 | | $28.17 / 119 | $28.37 / 119 | 0 | 0 | 24.221657% | -0.532559 | -0.086729 | 0.006568 | 0.940552 | -0.853389 |
| XSP30Sep22C408.00 | CALL | 408.00 | | $18.03 / 136 | $18.24 / 136 | 0 | 0 | 23.291217% | 0.473843 | -0.097986 | 0.006576 | 0.941667 | 0.594610 |
| XSP30Sep22P408.00 | PUT | 408.00 | | $27.67 / 119 | $27.88 / 119 | 0 | 0 | 24.322133% | -0.526157 | -0.086925 | 0.006576 | 0.941667 | -0.842311 |
| XSP30Sep22C407.00 | CALL | 407.00 | | $18.54 / 119 | $18.75 / 119 | 0 | 0 | 23.394663% | 0.480267 | -0.098131 | 0.006582 | 0.942542 | 0.602175 |
| XSP30Sep22P407.00 | PUT | 407.00 | $24.83 | $27.19 / 119 | $27.39 / 119 | 0 | 10 | 24.425649% | -0.519733 | -0.087097 | 0.006582 | 0.942542 | -0.831224 |
| XSP30Sep22C406.00 | CALL | 406.00 | | $19.05 / 119 | $19.26 / 119 | 0 | 0 | 23.490308% | 0.486711 | -0.098252 | 0.006586 | 0.943173 | 0.609748 |
| XSP30Sep22P406.00 | PUT | 406.00 | | $26.71 / 119 | $26.92 / 119 | 0 | 0 | 24.532393% | -0.513289 | -0.087245 | 0.006586 | 0.943173 | -0.820129 |
| XSP30Sep22C405.00 | CALL | 405.00 | $13.21 | $19.58 / 119 | $19.78 / 119 | 0 | 7 | 23.594257% | 0.493176 | -0.098349 | 0.006589 | 0.943559 | 0.617325 |
| XSP30Sep22P405.00 | PUT | 405.00 | $27.27 | $26.24 / 119 | $26.45 / 119 | 0 | 1 | 24.637212% | -0.506824 | -0.087369 | 0.006589 | 0.943559 | -0.809030 |
| XSP30Sep22C404.00 | CALL | 404.00 | | $20.11 / 119 | $20.32 / 119 | 0 | 0 | 23.701330% | 0.499658 | -0.098421 | 0.006590 | 0.943696 | 0.624905 |
| XSP30Sep22P404.00 | PUT | 404.00 | | $25.78 / 119 | $25.98 / 119 | 0 | 0 | 24.740222% | -0.500342 | -0.087468 | 0.006590 | 0.943696 | -0.797928 |
| XSP30Sep22C403.00 | CALL | 403.00 | | $20.65 / 119 | $20.85 / 119 | 0 | 0 | 23.801032% | 0.506156 | -0.098468 | 0.006589 | 0.943584 | 0.632485 |
| XSP30Sep22P403.00 | PUT | 403.00 | $27.82 | $25.32 / 119 | $25.53 / 119 | 0 | 1 | 24.846806% | -0.493844 | -0.087542 | 0.006589 | 0.943584 | -0.786826 |
| XSP30Sep22C402.00 | CALL | 402.00 | | $21.19 / 119 | $21.40 / 119 | 0 | 0 | 23.904039% | 0.512669 | -0.098490 | 0.006587 | 0.943221 | 0.640063 |
| XSP30Sep22P402.00 | PUT | 402.00 | $23.50 | $24.87 / 119 | $25.08 / 119 | 0 | 10 | 24.951726% | -0.487331 | -0.087592 | 0.006587 | 0.943221 | -0.775726 |
| XSP30Sep22C401.00 | CALL | 401.00 | | $21.74 / 119 | $21.95 / 119 | 0 | 0 | 24.005108% | 0.519194 | -0.098487 | 0.006582 | 0.942604 | 0.647636 |
| XSP30Sep22P401.00 | PUT | 401.00 | $24.09 | $24.43 / 119 | $24.64 / 119 | 0 | 10 | 25.060332% | -0.480806 | -0.087616 | 0.006582 | 0.942604 | -0.764632 |
| XSP30Sep22C400.00 | CALL | 400.00 | | $22.30 / 119 | $22.51 / 119 | 0 | 0 | 24.109593% | 0.525731 | -0.098459 | 0.006576 | 0.941733 | 0.655202 |
| XSP30Sep22P400.00 | PUT | 400.00 | $27.49 | $23.99 / 119 | $24.20 / 119 | 0 | 12 | 25.162061% | -0.474269 | -0.087615 | 0.006576 | 0.941733 | -0.753544 |
| XSP30Sep22C399.00 | CALL | 399.00 | | $22.87 / 119 | $23.07 / 119 | 0 | 0 | 24.212262% | 0.532277 | -0.098405 | 0.006568 | 0.940606 | 0.662758 |
| XSP30Sep22P399.00 | PUT | 399.00 | | $23.56 / 119 | $23.78 / 119 | 0 | 0 | 25.272912% | -0.467723 | -0.087588 | 0.006568 | 0.940606 | -0.742466 |
| XSP30Sep22C398.00 | CALL | 398.00 | | $23.44 / 119 | $23.64 / 119 | 0 | 0 | 24.313203% | 0.538831 | -0.098326 | 0.006559 | 0.939223 | 0.670302 |
| XSP30Sep22P398.00 | PUT | 398.00 | | $23.14 / 119 | $23.35 / 119 | 0 | 0 | 25.377057% | -0.461169 | -0.087536 | 0.006559 | 0.939223 | -0.731400 |
| XSP30Sep22C397.00 | CALL | 397.00 | | $24.02 / 119 | $24.23 / 119 | 0 | 0 | 24.423097% | 0.545390 | -0.098221 | 0.006547 | 0.937582 | 0.677831 |
| XSP30Sep22P397.00 | PUT | 397.00 | | $22.73 / 136 | $22.94 / 136 | 0 | 0 | 25.490463% | -0.454610 | -0.087459 | 0.006547 | 0.937582 | -0.720350 |
| XSP30Sep22C396.00 | CALL | 396.00 | | $24.61 / 119 | $24.81 / 119 | 0 | 0 | 24.526050% | 0.551954 | -0.098091 | 0.006534 | 0.935683 | 0.685342 |
| XSP30Sep22P396.00 | PUT | 396.00 | $22.76 | $22.32 / 136 | $22.53 / 136 | 0 | 10 | 25.597230% | -0.448046 | -0.087355 | 0.006534 | 0.935683 | -0.709316 |
| XSP30Sep22C395.00 | CALL | 395.00 | | $25.20 / 119 | $25.40 / 119 | 0 | 0 | 24.627452% | 0.558520 | -0.097935 | 0.006519 | 0.933525 | 0.692834 |
| XSP30Sep22P395.00 | PUT | 395.00 | | $21.92 / 136 | $22.13 / 136 | 0 | 0 | 25.708110% | -0.441480 | -0.087226 | 0.006519 | 0.933525 | -0.698303 |
| XSP30Sep22C394.00 | CALL | 394.00 | | $25.80 / 119 | $26.00 / 119 | 0 | 0 | 24.734135% | 0.565087 | -0.097752 | 0.006502 | 0.931109 | 0.700303 |
| XSP30Sep22P394.00 | PUT | 394.00 | $20.74 | $21.52 / 136 | $21.73 / 136 | 0 | 1 | 25.812469% | -0.434913 | -0.087071 | 0.006502 | 0.931109 | -0.687312 |
| XSP30Sep22C393.00 | CALL | 393.00 | | $26.40 / 119 | $26.60 / 119 | 0 | 0 | 24.831220% | 0.571652 | -0.097544 | 0.006483 | 0.928435 | 0.707746 |
| XSP30Sep22P393.00 | PUT | 393.00 | | $21.13 / 136 | $21.34 / 136 | 0 | 0 | 25.919844% | -0.428348 | -0.086890 | 0.006483 | 0.928435 | -0.676347 |
| XSP30Sep22C392.00 | CALL | 392.00 | | $27.01 / 119 | $27.21 / 119 | 0 | 0 | 24.933685% | 0.578214 | -0.097310 | 0.006463 | 0.925501 | 0.715162 |
| XSP30Sep22P392.00 | PUT | 392.00 | $27.22 | $20.75 / 136 | $20.96 / 136 | 0 | 9 | 26.034060% | -0.421786 | -0.086683 | 0.006463 | 0.925501 | -0.665409 |
| XSP30Sep22C391.00 | CALL | 391.00 | | $27.63 / 119 | $27.83 / 119 | 0 | 0 | 25.040182% | 0.584772 | -0.097051 | 0.006441 | 0.922311 | 0.722547 |
| XSP30Sep22P391.00 | PUT | 391.00 | | $20.37 / 136 | $20.58 / 136 | 0 | 0 | 26.140609% | -0.415228 | -0.086451 | 0.006441 | 0.922311 | -0.654502 |
| XSP30Sep22C390.00 | CALL | 390.00 | $22.28 | $28.25 / 102 | $28.45 / 102 | 0 | 4 | 25.139850% | 0.591322 | -0.096765 | 0.006416 | 0.918862 | 0.729899 |
| XSP30Sep22P390.00 | PUT | 390.00 | $28.44 | $20.00 / 136 | $20.21 / 136 | 0 | 36 | 26.251554% | -0.408678 | -0.086192 | 0.006416 | 0.918862 | -0.643628 |
| XSP30Sep22C385.00 | CALL | 385.00 | | $30.70 / 84 | $32.42 / 84 | 0 | 0 | 25.663007% | 0.623907 | -0.094955 | 0.006269 | 0.897806 | 0.766069 |
| XSP30Sep22P385.00 | PUT | 385.00 | $18.65 | $18.23 / 153 | $18.45 / 153 | 0 | 6 | 26.807505% | -0.376093 | -0.084518 | 0.006269 | 0.897806 | -0.589849 |
| XSP30Sep22C380.00 | CALL | 380.00 | | $34.03 / 80 | $35.75 / 80 | 0 | 0 | 26.159624% | 0.656039 | -0.092521 | 0.006079 | 0.870557 | 0.801011 |
| XSP30Sep22P380.00 | PUT | 380.00 | $21.65 | $16.61 / 170 | $16.82 / 170 | 0 | 21 | 27.368020% | -0.343961 | -0.082219 | 0.006079 | 0.870557 | -0.537298 |
| XSP30Sep22C375.00 | CALL | 375.00 | | $37.48 / 76 | $39.20 / 76 | 0 | 0 | 26.637293% | 0.687484 | -0.089495 | 0.005848 | 0.837462 | 0.834399 |
| XSP30Sep22P375.00 | PUT | 375.00 | $9.90 | $15.15 / 187 | $15.32 / 187 | 0 | 0 | 27.952308% | -0.312516 | -0.079329 | 0.005848 | 0.837462 | -0.486301 |
| XSP30Sep22C370.00 | CALL | 370.00 | | $41.04 / 73 | $42.76 / 73 | 0 | 0 | 27.096399% | 0.718016 | -0.085923 | 0.005579 | 0.799004 | 0.865920 |
| XSP30Sep22P370.00 | PUT | 370.00 | $10.80 | $13.77 / 204 | $13.93 / 204 | 0 | 1 | 28.504652% | -0.281984 | -0.075892 | 0.005579 | 0.799004 | -0.437170 |
| XSP30Sep22C365.00 | CALL | 365.00 | | $44.72 / 71 | $46.49 / 71 | 0 | 0 | 27.583436% | 0.747416 | -0.081863 | 0.005278 | 0.755797 | 0.895282 |
| XSP30Sep22P365.00 | PUT | 365.00 | $7.74 | $12.49 / 238 | $12.66 / 238 | 0 | 6 | 29.056946% | -0.252584 | -0.071968 | 0.005278 | 0.755797 | -0.390199 |
| XSP30Sep22C360.00 | CALL | 360.00 | | $48.55 / 68 | $50.28 / 68 | 0 | 0 | 28.061248% | 0.775487 | -0.077386 | 0.004948 | 0.708571 | 0.922219 |
| XSP30Sep22P360.00 | PUT | 360.00 | $16.82 | $11.32 / 255 | $11.49 / 255 | 0 | 14 | 29.608797% | -0.224513 | -0.067626 | 0.004948 | 0.708571 | -0.345653 |
| XSP30Sep22C355.00 | CALL | 355.00 | $45.14 | $52.45 / 66 | $54.17 / 66 | 0 | 8 | 28.512577% | 0.802050 | -0.072571 | 0.004596 | 0.658149 | 0.946502 |
| XSP30Sep22P355.00 | PUT | 355.00 | $11.05 | $10.25 / 272 | $10.41 / 272 | 0 | 55 | 30.164241% | -0.197950 | -0.062947 | 0.004596 | 0.658149 | -0.303760 |
| XSP30Sep22C350.00 | CALL | 350.00 | | $56.40 / 65 | $58.17 / 65 | 0 | 0 | 28.938155% | 0.826954 | -0.067507 | 0.004228 | 0.605428 | 0.967942 |
| XSP30Sep22P350.00 | PUT | 350.00 | $7.02 | $9.27 / 306 | $9.43 / 306 | 0 | 51 | 30.723173% | -0.173046 | -0.058018 | 0.004228 | 0.605428 | -0.264710 |
| XSP30Sep22C345.00 | CALL | 345.00 | | $60.27 / 63 | $62.32 / 63 | 0 | 0 | 29.264847% | 0.850079 | -0.062284 | 0.003850 | 0.551344 | 0.986397 |
| XSP30Sep22P345.00 | PUT | 345.00 | $7.85 | $8.38 / 323 | $8.53 / 323 | 0 | 1 | 31.285209% | -0.149921 | -0.052931 | 0.003850 | 0.551344 | -0.228646 |
| XSP30Sep22C340.00 | CALL | 340.00 | | $64.42 / 62 | $66.47 / 62 | 0 | 0 | 29.670016% | 0.871335 | -0.056996 | 0.003469 | 0.496843 | 1.001773 |
| XSP30Sep22P340.00 | PUT | 340.00 | $8.12 | $7.57 / 357 | $7.72 / 357 | 0 | 3 | 31.861728% | -0.128665 | -0.047778 | 0.003469 | 0.496843 | -0.195661 |
| XSP30Sep22C335.00 | CALL | 335.00 | | $68.88 / 60 | $70.61 / 60 | 0 | 0 | 30.202782% | 0.890670 | -0.051734 | 0.003092 | 0.442852 | 1.014027 |
| XSP30Sep22P335.00 | PUT | 335.00 | $6.74 | $6.84 / 374 | $6.99 / 374 | 0 | 1 | 32.454555% | -0.109330 | -0.042653 | 0.003092 | 0.442852 | -0.165798 |
| XSP30Sep22C330.00 | CALL | 330.00 | | $72.96 / 59 | $75.03 / 59 | 0 | 0 | 30.500752% | 0.908066 | -0.046586 | 0.002725 | 0.390243 | 1.023169 |
| XSP30Sep22P330.00 | PUT | 330.00 | | $6.19 / 408 | $6.33 / 408 | 0 | 0 | 33.074955% | -0.091934 | -0.037640 | 0.002725 | 0.390243 | -0.139047 |
| XSP30Sep22C325.00 | CALL | 325.00 | | $77.34 / 58 | $79.41 / 58 | 0 | 0 | 30.914091% | 0.923539 | -0.041630 | 0.002373 | 0.339807 | 1.029257 |
| XSP30Sep22P325.00 | PUT | 325.00 | $7.28 | $5.60 / 442 | $5.74 / 442 | 0 | 3 | 33.710180% | -0.076461 | -0.032819 | 0.002373 | 0.339807 | -0.115350 |
| XSP30Sep22C295.00 | CALL | 295.00 | | $104.68 / 54 | $106.78 / 54 | 0 | 0 | 33.090687% | 0.980578 | -0.018856 | 0.000780 | 0.111715 | 1.010037 |
| XSP30Sep22P295.00 | PUT | 295.00 | $4.50 | $3.15 / 629 | $3.26 / 629 | 0 | 2 | 37.975114% | -0.019422 | -0.010859 | 0.000780 | 0.111715 | -0.028913 |
| XSP30Sep22C290.00 | CALL | 290.00 | | $109.63 / 54 | $111.36 / 54 | 0 | 0 | 33.666243% | 0.985304 | -0.016425 | 0.000615 | 0.088017 | 0.999505 |
| XSP30Sep22P290.00 | PUT | 290.00 | | $2.87 / 646 | $2.98 / 646 | 0 | 0 | 38.750098% | -0.014696 | -0.008563 | 0.000615 | 0.088017 | -0.021836 |
| XSP30Sep22C285.00 | CALL | 285.00 | | $114.35 / 53 | $116.08 / 53 | 0 | 0 | 33.897750% | 0.989062 | -0.014364 | 0.000476 | 0.068170 | 0.987509 |
| XSP30Sep22P285.00 | PUT | 285.00 | | $2.62 / 663 | $2.72 / 663 | 0 | 0 | 39.538134% | -0.010938 | -0.006637 | 0.000476 | 0.068170 | -0.016223 |
| XSP30Sep22C280.00 | CALL | 280.00 | | $119.09 / 53 | $120.82 / 53 | 0 | 0 | 34.027339% | 0.991998 | -0.012644 | 0.000362 | 0.051860 | 0.974275 |
| XSP30Sep22P280.00 | PUT | 280.00 | | $2.40 / 680 | $2.49 / 680 | 0 | 0 | 40.364343% | -0.008002 | -0.005053 | 0.000362 | 0.051860 | -0.011847 |