XSP.IN Option Chain
End of day data from May 2, 2022 for XSP.IN options expiring on October 31, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP31Oct22P375.00 | PUT | 375.00 | $17.57 | $15.66 / 272 | $16.07 / 272 | 1 | 0 | 29.408979% | -0.230522 | -0.053860 | 0.004494 | 0.894610 | -0.529687 |
| XSP31Oct22C505.00 | CALL | 505.00 | | $1.09 / 697 | $1.28 / 697 | 0 | 0 | 16.618293% | 0.137616 | -0.041832 | 0.003252 | 0.647309 | 0.264626 |
| XSP31Oct22P505.00 | PUT | 505.00 | | $87.39 / 52 | $90.08 / 52 | 0 | 0 | 17.043118% | -0.862384 | -0.030698 | 0.003252 | 0.647309 | -2.257055 |
| XSP31Oct22C500.00 | CALL | 500.00 | | $1.40 / 746 | $1.62 / 646 | 0 | 0 | 16.800704% | 0.151511 | -0.044670 | 0.003469 | 0.690658 | 0.290815 |
| XSP31Oct22P500.00 | PUT | 500.00 | | $82.81 / 53 | $85.69 / 53 | 0 | 0 | 17.558941% | -0.848489 | -0.033647 | 0.003469 | 0.690658 | -2.205899 |
| XSP31Oct22C495.00 | CALL | 495.00 | | $1.80 / 595 | $2.04 / 595 | 0 | 0 | 17.021346% | 0.166462 | -0.047555 | 0.003690 | 0.734598 | 0.318904 |
| XSP31Oct22P495.00 | PUT | 495.00 | | $78.23 / 54 | $80.91 / 54 | 0 | 0 | 17.459104% | -0.833538 | -0.036641 | 0.003690 | 0.734598 | -2.152844 |
| XSP31Oct22C490.00 | CALL | 490.00 | | $2.31 / 544 | $2.58 / 644 | 0 | 0 | 17.301117% | 0.182500 | -0.050464 | 0.003912 | 0.778805 | 0.348930 |
| XSP31Oct22P490.00 | PUT | 490.00 | | $73.79 / 55 | $76.47 / 55 | 0 | 0 | 17.712351% | -0.817500 | -0.039661 | 0.003912 | 0.778805 | -2.097850 |
| XSP31Oct22C485.00 | CALL | 485.00 | | $2.93 / 493 | $3.23 / 493 | 0 | 0 | 17.597182% | 0.199649 | -0.053376 | 0.004134 | 0.822910 | 0.380917 |
| XSP31Oct22P485.00 | PUT | 485.00 | | $69.47 / 56 | $72.16 / 56 | 0 | 0 | 18.009689% | -0.800351 | -0.042683 | 0.004134 | 0.822910 | -2.040896 |
| XSP31Oct22C480.00 | CALL | 480.00 | | $3.70 / 442 | $4.03 / 442 | 0 | 0 | 17.951160% | 0.217924 | -0.056265 | 0.004353 | 0.866510 | 0.414872 |
| XSP31Oct22P480.00 | PUT | 480.00 | | $65.37 / 58 | $68.00 / 58 | 0 | 0 | 18.411805% | -0.782076 | -0.045682 | 0.004353 | 0.866510 | -1.981974 |
| XSP31Oct22C475.00 | CALL | 475.00 | | $4.63 / 391 | $4.99 / 391 | 0 | 0 | 18.344462% | 0.237335 | -0.059103 | 0.004567 | 0.909164 | 0.450783 |
| XSP31Oct22P475.00 | PUT | 475.00 | | $61.37 / 60 | $64.00 / 60 | 0 | 0 | 18.806180% | -0.762665 | -0.048630 | 0.004567 | 0.909164 | -1.921096 |
| XSP31Oct22C470.00 | CALL | 470.00 | | $5.75 / 357 | $6.13 / 357 | 0 | 0 | 18.790752% | 0.257878 | -0.061860 | 0.004774 | 0.950399 | 0.488616 |
| XSP31Oct22P470.00 | PUT | 470.00 | | $57.56 / 62 | $60.38 / 62 | 0 | 0 | 19.369704% | -0.742122 | -0.051498 | 0.004774 | 0.950399 | -1.858296 |
| XSP31Oct22C466.00 | CALL | 466.00 | | $6.78 / 323 | $7.18 / 323 | 0 | 0 | 19.171900% | 0.275120 | -0.063987 | 0.004933 | 0.982033 | 0.520229 |
| XSP31Oct22P466.00 | PUT | 466.00 | | $54.62 / 64 | $57.44 / 64 | 0 | 0 | 19.721343% | -0.724880 | -0.053713 | 0.004933 | 0.982033 | -1.806709 |
| XSP31Oct22C465.00 | CALL | 465.00 | | $7.05 / 306 | $7.46 / 306 | 0 | 0 | 19.264611% | 0.279541 | -0.064506 | 0.004972 | 0.989718 | 0.528314 |
| XSP31Oct22P465.00 | PUT | 465.00 | | $53.91 / 65 | $56.73 / 65 | 0 | 0 | 19.819674% | -0.720459 | -0.054254 | 0.004972 | 0.989718 | -1.793630 |
| XSP31Oct22C464.00 | CALL | 464.00 | | $7.34 / 306 | $7.75 / 306 | 0 | 0 | 19.367998% | 0.284006 | -0.065018 | 0.005010 | 0.997307 | 0.536471 |
| XSP31Oct22P464.00 | PUT | 464.00 | | $53.20 / 65 | $56.02 / 65 | 0 | 0 | 19.911071% | -0.715994 | -0.054788 | 0.005010 | 0.997307 | -1.780480 |
| XSP31Oct22C463.00 | CALL | 463.00 | | $7.63 / 289 | $8.04 / 289 | 0 | 0 | 19.464107% | 0.288515 | -0.065525 | 0.005048 | 1.004794 | 0.544698 |
| XSP31Oct22P463.00 | PUT | 463.00 | | $52.50 / 66 | $55.33 / 66 | 0 | 0 | 20.011721% | -0.711485 | -0.055317 | 0.005048 | 1.004794 | -1.767259 |
| XSP31Oct22C462.00 | CALL | 462.00 | | $7.93 / 289 | $8.34 / 289 | 0 | 0 | 19.563865% | 0.293067 | -0.066025 | 0.005085 | 1.012175 | 0.552996 |
| XSP31Oct22P462.00 | PUT | 462.00 | | $51.84 / 66 | $54.66 / 66 | 0 | 0 | 20.135357% | -0.706933 | -0.055839 | 0.005085 | 1.012175 | -1.753969 |
| XSP31Oct22C461.00 | CALL | 461.00 | | $8.23 / 272 | $8.66 / 272 | 0 | 0 | 19.667117% | 0.297662 | -0.066519 | 0.005121 | 1.019446 | 0.561362 |
| XSP31Oct22P461.00 | PUT | 461.00 | | $51.13 / 67 | $53.96 / 67 | 0 | 0 | 20.211414% | -0.702338 | -0.056355 | 0.005121 | 1.019446 | -1.740609 |
| XSP31Oct22C460.00 | CALL | 460.00 | | $8.55 / 272 | $8.97 / 272 | 0 | 0 | 19.766901% | 0.302300 | -0.067006 | 0.005157 | 1.026603 | 0.569796 |
| XSP31Oct22P460.00 | PUT | 460.00 | | $50.47 / 68 | $53.30 / 68 | 0 | 0 | 20.327434% | -0.697700 | -0.056864 | 0.005157 | 1.026603 | -1.727181 |
| XSP31Oct22C459.00 | CALL | 459.00 | | $8.87 / 255 | $9.30 / 255 | 0 | 0 | 19.871314% | 0.306980 | -0.067486 | 0.005192 | 1.033641 | 0.578298 |
| XSP31Oct22P459.00 | PUT | 459.00 | | $49.82 / 68 | $52.65 / 68 | 0 | 0 | 20.446704% | -0.693020 | -0.057366 | 0.005192 | 1.033641 | -1.713686 |
| XSP31Oct22C458.00 | CALL | 458.00 | | $9.20 / 255 | $9.63 / 255 | 0 | 0 | 19.973989% | 0.311702 | -0.067958 | 0.005227 | 1.040557 | 0.586865 |
| XSP31Oct22P458.00 | PUT | 458.00 | | $49.14 / 69 | $51.96 / 69 | 0 | 0 | 20.524121% | -0.688298 | -0.057860 | 0.005227 | 1.040557 | -1.700125 |
| XSP31Oct22C457.00 | CALL | 457.00 | | $9.54 / 255 | $9.97 / 255 | 0 | 0 | 20.080004% | 0.316465 | -0.068422 | 0.005261 | 1.047345 | 0.595498 |
| XSP31Oct22P457.00 | PUT | 457.00 | | $48.46 / 70 | $51.10 / 70 | 0 | 0 | 20.511279% | -0.683535 | -0.058347 | 0.005261 | 1.047345 | -1.686499 |
| XSP31Oct22C456.00 | CALL | 456.00 | | $9.88 / 238 | $10.32 / 238 | 0 | 0 | 20.184299% | 0.321270 | -0.068879 | 0.005295 | 1.054002 | 0.604194 |
| XSP31Oct22P456.00 | PUT | 456.00 | | $47.80 / 70 | $50.47 / 70 | 0 | 0 | 20.617082% | -0.678730 | -0.058825 | 0.005295 | 1.054002 | -1.672809 |
| XSP31Oct22C455.00 | CALL | 455.00 | | $10.23 / 238 | $10.68 / 238 | 0 | 0 | 20.291823% | 0.326115 | -0.069327 | 0.005327 | 1.060524 | 0.612954 |
| XSP31Oct22P455.00 | PUT | 455.00 | | $47.21 / 71 | $50.04 / 71 | 0 | 0 | 20.847429% | -0.673885 | -0.059296 | 0.005327 | 1.060524 | -1.659056 |
| XSP31Oct22C454.00 | CALL | 454.00 | | $10.59 / 238 | $11.04 / 238 | 0 | 0 | 20.397324% | 0.331001 | -0.069767 | 0.005360 | 1.066906 | 0.621775 |
| XSP31Oct22P454.00 | PUT | 454.00 | | $46.58 / 71 | $49.41 / 71 | 0 | 0 | 20.954174% | -0.668999 | -0.059758 | 0.005360 | 1.066906 | -1.645242 |
| XSP31Oct22C453.00 | CALL | 453.00 | | $10.96 / 221 | $11.41 / 221 | 0 | 0 | 20.506581% | 0.335927 | -0.070198 | 0.005391 | 1.073143 | 0.630657 |
| XSP31Oct22P453.00 | PUT | 453.00 | | $45.98 / 72 | $48.81 / 72 | 0 | 0 | 21.083074% | -0.664073 | -0.060211 | 0.005391 | 1.073143 | -1.631367 |
| XSP31Oct22C452.00 | CALL | 452.00 | | $11.33 / 221 | $11.79 / 221 | 0 | 0 | 20.613940% | 0.340892 | -0.070620 | 0.005421 | 1.079232 | 0.639597 |
| XSP31Oct22P452.00 | PUT | 452.00 | | $45.30 / 73 | $47.97 / 73 | 0 | 0 | 21.053681% | -0.659108 | -0.060655 | 0.005421 | 1.079232 | -1.617432 |
| XSP31Oct22C451.00 | CALL | 451.00 | | $11.71 / 221 | $12.17 / 221 | 0 | 0 | 20.719513% | 0.345895 | -0.071033 | 0.005451 | 1.085169 | 0.648596 |
| XSP31Oct22P451.00 | PUT | 451.00 | | $44.74 / 73 | $47.56 / 73 | 0 | 0 | 21.278646% | -0.654105 | -0.061089 | 0.005451 | 1.085169 | -1.603440 |
| XSP31Oct22C450.00 | CALL | 450.00 | | $12.10 / 204 | $12.56 / 204 | 0 | 0 | 20.828094% | 0.350937 | -0.071436 | 0.005480 | 1.090949 | 0.657651 |
| XSP31Oct22P450.00 | PUT | 450.00 | | $44.15 / 74 | $46.97 / 74 | 0 | 0 | 21.397674% | -0.649063 | -0.061515 | 0.005480 | 1.090949 | -1.589392 |
| XSP31Oct22C449.00 | CALL | 449.00 | | $12.50 / 204 | $12.96 / 204 | 0 | 0 | 20.939662% | 0.356017 | -0.071829 | 0.005509 | 1.096569 | 0.666761 |
| XSP31Oct22P449.00 | PUT | 449.00 | | $43.55 / 75 | $46.38 / 75 | 0 | 0 | 21.505838% | -0.643983 | -0.061930 | 0.005509 | 1.096569 | -1.575288 |
| XSP31Oct22C448.00 | CALL | 448.00 | | $12.90 / 204 | $13.37 / 204 | 0 | 0 | 21.049582% | 0.361134 | -0.072212 | 0.005536 | 1.102023 | 0.675925 |
| XSP31Oct22P448.00 | PUT | 448.00 | | $42.95 / 75 | $45.58 / 75 | 0 | 0 | 21.511511% | -0.638866 | -0.062335 | 0.005536 | 1.102023 | -1.561131 |
| XSP31Oct22C447.00 | CALL | 447.00 | | $13.31 / 187 | $13.78 / 187 | 0 | 0 | 21.157936% | 0.366287 | -0.072585 | 0.005563 | 1.107308 | 0.685141 |
| XSP31Oct22P447.00 | PUT | 447.00 | | $42.38 / 76 | $45.21 / 76 | 0 | 0 | 21.722600% | -0.633713 | -0.062730 | 0.005563 | 1.107308 | -1.546921 |
| XSP31Oct22C446.00 | CALL | 446.00 | | $13.73 / 187 | $14.20 / 187 | 0 | 0 | 21.269351% | 0.371476 | -0.072947 | 0.005588 | 1.112421 | 0.694408 |
| XSP31Oct22P446.00 | PUT | 446.00 | | $41.79 / 77 | $44.65 / 77 | 0 | 0 | 21.831268% | -0.628524 | -0.063114 | 0.005588 | 1.112421 | -1.532661 |
| XSP31Oct22C445.00 | CALL | 445.00 | | $14.16 / 187 | $14.63 / 187 | 0 | 0 | 21.383809% | 0.376700 | -0.073298 | 0.005613 | 1.117356 | 0.703723 |
| XSP31Oct22P445.00 | PUT | 445.00 | | $41.19 / 78 | $43.86 / 78 | 0 | 0 | 21.825620% | -0.623300 | -0.063487 | 0.005613 | 1.117356 | -1.518352 |
| XSP31Oct22C444.00 | CALL | 444.00 | | $14.59 / 187 | $15.07 / 187 | 0 | 0 | 21.495480% | 0.381959 | -0.073638 | 0.005637 | 1.122110 | 0.713086 |
| XSP31Oct22P444.00 | PUT | 444.00 | | $40.65 / 78 | $43.48 / 78 | 0 | 0 | 22.024723% | -0.618041 | -0.063849 | 0.005637 | 1.122110 | -1.503996 |
| XSP31Oct22C443.00 | CALL | 443.00 | | $15.03 / 170 | $15.51 / 170 | 0 | 0 | 21.610636% | 0.387252 | -0.073967 | 0.005660 | 1.126679 | 0.722495 |
| XSP31Oct22P443.00 | PUT | 443.00 | | $40.14 / 79 | $42.96 / 79 | 0 | 0 | 22.174353% | -0.612748 | -0.064200 | 0.005660 | 1.126679 | -1.489594 |
| XSP31Oct22C442.00 | CALL | 442.00 | | $15.47 / 170 | $15.96 / 170 | 0 | 0 | 21.716269% | 0.392577 | -0.074284 | 0.005682 | 1.131060 | 0.731948 |
| XSP31Oct22P442.00 | PUT | 442.00 | | $39.60 / 80 | $42.42 / 80 | 0 | 0 | 22.287518% | -0.607423 | -0.064539 | 0.005682 | 1.131060 | -1.475148 |
| XSP31Oct22C441.00 | CALL | 441.00 | | $15.93 / 170 | $16.41 / 170 | 0 | 0 | 21.830540% | 0.397935 | -0.074589 | 0.005703 | 1.135248 | 0.741442 |
| XSP31Oct22P441.00 | PUT | 441.00 | | $39.01 / 81 | $41.64 / 81 | 0 | 0 | 22.271516% | -0.602065 | -0.064866 | 0.005703 | 1.135248 | -1.460660 |
| XSP31Oct22C440.00 | CALL | 440.00 | | $16.38 / 170 | $16.87 / 170 | 0 | 0 | 21.938821% | 0.403325 | -0.074882 | 0.005723 | 1.139240 | 0.750977 |
| XSP31Oct22P440.00 | PUT | 440.00 | | $38.49 / 81 | $41.31 / 81 | 0 | 0 | 22.479819% | -0.596675 | -0.065181 | 0.005723 | 1.139240 | -1.446131 |
| XSP31Oct22C439.00 | CALL | 439.00 | | $16.85 / 170 | $17.34 / 170 | 0 | 0 | 22.054507% | 0.408745 | -0.075162 | 0.005742 | 1.143032 | 0.760551 |
| XSP31Oct22P439.00 | PUT | 439.00 | | $38.89 / 119 | $39.40 / 119 | 0 | 0 | 22.392345% | -0.591255 | -0.065483 | 0.005742 | 1.143032 | -1.431564 |
| XSP31Oct22C438.00 | CALL | 438.00 | | $17.32 / 153 | $17.81 / 153 | 0 | 0 | 22.164487% | 0.414195 | -0.075430 | 0.005760 | 1.146621 | 0.770161 |
| XSP31Oct22P438.00 | PUT | 438.00 | | $38.37 / 119 | $38.88 / 119 | 0 | 0 | 22.506190% | -0.585805 | -0.065773 | 0.005760 | 1.146621 | -1.416961 |
| XSP31Oct22C437.00 | CALL | 437.00 | | $17.79 / 153 | $18.29 / 153 | 0 | 0 | 22.273277% | 0.419675 | -0.075685 | 0.005777 | 1.150002 | 0.779806 |
| XSP31Oct22P437.00 | PUT | 437.00 | | $37.86 / 119 | $38.37 / 119 | 0 | 0 | 22.623281% | -0.580325 | -0.066050 | 0.005777 | 1.150002 | -1.402323 |
| XSP31Oct22C436.00 | CALL | 436.00 | | $18.28 / 153 | $18.77 / 153 | 0 | 0 | 22.385308% | 0.425182 | -0.075927 | 0.005793 | 1.153173 | 0.789483 |
| XSP31Oct22P436.00 | PUT | 436.00 | | $37.35 / 119 | $37.86 / 119 | 0 | 0 | 22.734979% | -0.574818 | -0.066314 | 0.005793 | 1.153173 | -1.387652 |
| XSP31Oct22C435.00 | CALL | 435.00 | | $18.77 / 153 | $19.26 / 153 | 0 | 0 | 22.496283% | 0.430717 | -0.076156 | 0.005808 | 1.156131 | 0.799191 |
| XSP31Oct22P435.00 | PUT | 435.00 | | $36.85 / 119 | $37.36 / 119 | 0 | 0 | 22.850051% | -0.569283 | -0.066565 | 0.005808 | 1.156131 | -1.372951 |
| XSP31Oct22C434.00 | CALL | 434.00 | | $19.26 / 153 | $19.76 / 153 | 0 | 0 | 22.606269% | 0.436278 | -0.076371 | 0.005822 | 1.158872 | 0.808927 |
| XSP31Oct22P434.00 | PUT | 434.00 | | $36.35 / 136 | $36.87 / 136 | 0 | 0 | 22.964211% | -0.563722 | -0.066802 | 0.005822 | 1.158872 | -1.358221 |
| XSP31Oct22C433.00 | CALL | 433.00 | | $19.77 / 153 | $20.27 / 153 | 0 | 0 | 22.723942% | 0.441865 | -0.076572 | 0.005834 | 1.161392 | 0.818690 |
| XSP31Oct22P433.00 | PUT | 433.00 | | $35.87 / 136 | $36.38 / 136 | 0 | 0 | 23.082620% | -0.558135 | -0.067026 | 0.005834 | 1.161392 | -1.343465 |
| XSP31Oct22C432.00 | CALL | 432.00 | | $20.27 / 153 | $20.78 / 153 | 0 | 0 | 22.834355% | 0.447477 | -0.076760 | 0.005846 | 1.163689 | 0.828477 |
| XSP31Oct22P432.00 | PUT | 432.00 | | $35.38 / 136 | $35.90 / 136 | 0 | 0 | 23.192188% | -0.552523 | -0.067235 | 0.005846 | 1.163689 | -1.328684 |
| XSP31Oct22C431.00 | CALL | 431.00 | | $20.79 / 153 | $21.29 / 153 | 0 | 0 | 22.942454% | 0.453111 | -0.076933 | 0.005856 | 1.165761 | 0.838286 |
| XSP31Oct22P431.00 | PUT | 431.00 | | $34.91 / 136 | $35.42 / 136 | 0 | 0 | 23.309439% | -0.546889 | -0.067431 | 0.005856 | 1.165761 | -1.313882 |
| XSP31Oct22C430.00 | CALL | 430.00 | | $21.31 / 136 | $21.81 / 136 | 0 | 0 | 23.054099% | 0.458769 | -0.077092 | 0.005865 | 1.167603 | 0.848114 |
| XSP31Oct22P430.00 | PUT | 430.00 | | $34.45 / 136 | $34.95 / 136 | 0 | 0 | 23.429676% | -0.541231 | -0.067612 | 0.005865 | 1.167603 | -1.299060 |
| XSP31Oct22C429.00 | CALL | 429.00 | | $21.83 / 136 | $22.34 / 136 | 0 | 0 | 23.164579% | 0.464448 | -0.077237 | 0.005873 | 1.169214 | 0.857961 |
| XSP31Oct22P429.00 | PUT | 429.00 | | $33.97 / 136 | $34.49 / 136 | 0 | 0 | 23.540325% | -0.535552 | -0.067778 | 0.005873 | 1.169214 | -1.284220 |
| XSP31Oct22C428.00 | CALL | 428.00 | | $22.36 / 136 | $22.87 / 136 | 0 | 0 | 23.274122% | 0.470148 | -0.077367 | 0.005880 | 1.170590 | 0.867822 |
| XSP31Oct22P428.00 | PUT | 428.00 | | $33.52 / 136 | $34.03 / 136 | 0 | 0 | 23.658715% | -0.529852 | -0.067931 | 0.005880 | 1.170590 | -1.269366 |
| XSP31Oct22C427.00 | CALL | 427.00 | | $22.90 / 136 | $23.41 / 136 | 0 | 0 | 23.387173% | 0.475867 | -0.077482 | 0.005886 | 1.171729 | 0.877696 |
| XSP31Oct22P427.00 | PUT | 427.00 | | $33.06 / 136 | $33.57 / 136 | 0 | 0 | 23.767926% | -0.524133 | -0.068068 | 0.005886 | 1.171729 | -1.254498 |
| XSP31Oct22C426.00 | CALL | 426.00 | | $23.44 / 136 | $23.95 / 136 | 0 | 0 | 23.495331% | 0.481604 | -0.077582 | 0.005891 | 1.172630 | 0.887580 |
| XSP31Oct22P426.00 | PUT | 426.00 | | $32.61 / 136 | $33.12 / 136 | 0 | 0 | 23.880890% | -0.518396 | -0.068190 | 0.005891 | 1.172630 | -1.239620 |
| XSP31Oct22C425.00 | CALL | 425.00 | | $23.99 / 136 | $24.50 / 136 | 0 | 0 | 23.607228% | 0.487359 | -0.077667 | 0.005894 | 1.173289 | 0.897473 |
| XSP31Oct22P425.00 | PUT | 425.00 | | $32.18 / 136 | $32.68 / 136 | 0 | 0 | 24.001951% | -0.512641 | -0.068297 | 0.005894 | 1.173289 | -1.224735 |
| XSP31Oct22C424.00 | CALL | 424.00 | | $24.54 / 136 | $25.05 / 136 | 0 | 0 | 23.714406% | 0.493130 | -0.077737 | 0.005896 | 1.173704 | 0.907371 |
| XSP31Oct22P424.00 | PUT | 424.00 | | $31.74 / 136 | $32.24 / 136 | 0 | 0 | 24.114123% | -0.506870 | -0.068389 | 0.005896 | 1.173704 | -1.209843 |
| XSP31Oct22C423.00 | CALL | 423.00 | | $25.10 / 136 | $25.61 / 136 | 0 | 0 | 23.825430% | 0.498916 | -0.077791 | 0.005897 | 1.173874 | 0.917272 |
| XSP31Oct22P423.00 | PUT | 423.00 | | $31.31 / 136 | $31.81 / 136 | 0 | 0 | 24.230229% | -0.501084 | -0.068465 | 0.005897 | 1.173874 | -1.194949 |
| XSP31Oct22C422.00 | CALL | 422.00 | | $25.66 / 136 | $26.17 / 136 | 0 | 0 | 23.931807% | 0.504716 | -0.077830 | 0.005897 | 1.173796 | 0.927173 |
| XSP31Oct22P422.00 | PUT | 422.00 | | $30.88 / 136 | $31.38 / 136 | 0 | 0 | 24.341770% | -0.495284 | -0.068526 | 0.005897 | 1.173796 | -1.180054 |
| XSP31Oct22C421.00 | CALL | 421.00 | | $26.23 / 136 | $26.74 / 136 | 0 | 0 | 24.042072% | 0.510529 | -0.077853 | 0.005895 | 1.173469 | 0.937072 |
| XSP31Oct22P421.00 | PUT | 421.00 | | $30.45 / 136 | $30.96 / 136 | 0 | 0 | 24.453018% | -0.489471 | -0.068571 | 0.005895 | 1.173469 | -1.165161 |
| XSP31Oct22C420.00 | CALL | 420.00 | | $26.80 / 136 | $27.31 / 136 | 0 | 0 | 24.147713% | 0.516353 | -0.077861 | 0.005892 | 1.172892 | 0.946967 |
| XSP31Oct22P420.00 | PUT | 420.00 | | $30.04 / 136 | $30.54 / 136 | 0 | 0 | 24.568244% | -0.483647 | -0.068601 | 0.005892 | 1.172892 | -1.150273 |
| XSP31Oct22C419.00 | CALL | 419.00 | | $27.37 / 136 | $27.88 / 136 | 0 | 0 | 24.248730% | 0.522187 | -0.077852 | 0.005888 | 1.172062 | 0.956854 |
| XSP31Oct22P419.00 | PUT | 419.00 | | $29.62 / 136 | $30.12 / 136 | 0 | 0 | 24.674662% | -0.477813 | -0.068615 | 0.005888 | 1.172062 | -1.135392 |
| XSP31Oct22C418.00 | CALL | 418.00 | | $27.95 / 136 | $28.47 / 136 | 0 | 0 | 24.357939% | 0.528031 | -0.077828 | 0.005882 | 1.170979 | 0.966732 |
| XSP31Oct22P418.00 | PUT | 418.00 | | $29.21 / 136 | $29.71 / 136 | 0 | 0 | 24.785078% | -0.471969 | -0.068612 | 0.005882 | 1.170979 | -1.120522 |
| XSP31Oct22C417.00 | CALL | 417.00 | | $28.54 / 136 | $29.05 / 136 | 0 | 0 | 24.464529% | 0.533883 | -0.077788 | 0.005876 | 1.169641 | 0.976596 |
| XSP31Oct22P417.00 | PUT | 417.00 | | $28.81 / 136 | $29.31 / 136 | 0 | 0 | 24.899704% | -0.466117 | -0.068594 | 0.005876 | 1.169641 | -1.105663 |
| XSP31Oct22C416.00 | CALL | 416.00 | | $29.13 / 136 | $29.64 / 136 | 0 | 0 | 24.567680% | 0.539742 | -0.077731 | 0.005868 | 1.168048 | 0.986446 |
| XSP31Oct22P416.00 | PUT | 416.00 | | $28.41 / 136 | $28.91 / 136 | 0 | 0 | 25.010423% | -0.460258 | -0.068559 | 0.005868 | 1.168048 | -1.090820 |
| XSP31Oct22C415.00 | CALL | 415.00 | | $29.73 / 136 | $30.24 / 136 | 0 | 0 | 24.676738% | 0.545606 | -0.077658 | 0.005858 | 1.166199 | 0.996278 |
| XSP31Oct22P415.00 | PUT | 415.00 | | $28.01 / 136 | $28.51 / 136 | 0 | 0 | 25.116737% | -0.454394 | -0.068509 | 0.005858 | 1.166199 | -1.075995 |
| XSP31Oct22C414.00 | CALL | 414.00 | | $30.33 / 136 | $30.84 / 136 | 0 | 0 | 24.781363% | 0.551474 | -0.077569 | 0.005848 | 1.164093 | 1.006088 |
| XSP31Oct22P414.00 | PUT | 414.00 | | $27.62 / 153 | $28.12 / 153 | 0 | 0 | 25.227271% | -0.448526 | -0.068442 | 0.005848 | 1.164093 | -1.061191 |
| XSP31Oct22C413.00 | CALL | 413.00 | | $30.93 / 136 | $31.44 / 136 | 0 | 0 | 24.881589% | 0.557345 | -0.077464 | 0.005836 | 1.161730 | 1.015876 |
| XSP31Oct22P413.00 | PUT | 413.00 | | $27.24 / 153 | $27.74 / 153 | 0 | 0 | 25.342108% | -0.442655 | -0.068358 | 0.005836 | 1.161730 | -1.046410 |
| XSP31Oct22C412.00 | CALL | 412.00 | | $31.54 / 136 | $32.05 / 136 | 0 | 0 | 24.986086% | 0.563217 | -0.077342 | 0.005823 | 1.159109 | 1.025637 |
| XSP31Oct22P412.00 | PUT | 412.00 | | $26.85 / 153 | $27.36 / 153 | 0 | 0 | 25.448395% | -0.436783 | -0.068259 | 0.005823 | 1.159109 | -1.031656 |
| XSP31Oct22C411.00 | CALL | 411.00 | | $32.16 / 136 | $32.67 / 136 | 0 | 0 | 25.094951% | 0.569090 | -0.077205 | 0.005808 | 1.156230 | 1.035369 |
| XSP31Oct22P411.00 | PUT | 411.00 | | $26.49 / 153 | $26.98 / 153 | 0 | 0 | 25.563449% | -0.430910 | -0.068143 | 0.005808 | 1.156230 | -1.016930 |
| XSP31Oct22C410.00 | CALL | 410.00 | | $32.78 / 136 | $33.29 / 136 | 0 | 0 | 25.199614% | 0.574962 | -0.077050 | 0.005793 | 1.153093 | 1.045069 |
| XSP31Oct22P410.00 | PUT | 410.00 | | $26.11 / 153 | $26.60 / 153 | 0 | 0 | 25.665726% | -0.425038 | -0.068011 | 0.005793 | 1.153093 | -1.002237 |
| XSP31Oct22C409.00 | CALL | 409.00 | | $33.40 / 119 | $33.91 / 119 | 0 | 0 | 25.300114% | 0.580832 | -0.076880 | 0.005775 | 1.149699 | 1.054735 |
| XSP31Oct22P409.00 | PUT | 409.00 | | $25.75 / 153 | $26.24 / 153 | 0 | 0 | 25.781282% | -0.419168 | -0.067862 | 0.005775 | 1.149699 | -0.987578 |
| XSP31Oct22C408.00 | CALL | 408.00 | | $34.03 / 119 | $34.53 / 119 | 0 | 0 | 25.400839% | 0.586698 | -0.076693 | 0.005757 | 1.146048 | 1.064363 |
| XSP31Oct22P408.00 | PUT | 408.00 | | $25.37 / 153 | $25.87 / 153 | 0 | 0 | 25.879782% | -0.413302 | -0.067698 | 0.005757 | 1.146048 | -0.972956 |
| XSP31Oct22C407.00 | CALL | 407.00 | | $34.66 / 119 | $35.17 / 119 | 0 | 0 | 25.506214% | 0.592559 | -0.076490 | 0.005737 | 1.142140 | 1.073951 |
| XSP31Oct22P407.00 | PUT | 407.00 | | $25.03 / 153 | $25.51 / 153 | 0 | 0 | 25.996108% | -0.407441 | -0.067516 | 0.005737 | 1.142140 | -0.958375 |
| XSP31Oct22C406.00 | CALL | 406.00 | | $35.29 / 119 | $35.80 / 119 | 0 | 0 | 25.603171% | 0.598414 | -0.076270 | 0.005717 | 1.137976 | 1.083495 |
| XSP31Oct22P406.00 | PUT | 406.00 | | $24.67 / 153 | $25.16 / 153 | 0 | 0 | 26.104166% | -0.401586 | -0.067319 | 0.005717 | 1.137976 | -0.943837 |
| XSP31Oct22C405.00 | CALL | 405.00 | | $35.94 / 119 | $36.44 / 119 | 0 | 0 | 25.709249% | 0.604261 | -0.076035 | 0.005694 | 1.133558 | 1.092994 |
| XSP31Oct22P405.00 | PUT | 405.00 | | $24.32 / 170 | $24.81 / 170 | 0 | 0 | 26.212714% | -0.395739 | -0.067106 | 0.005694 | 1.133558 | -0.929345 |
| XSP31Oct22C404.00 | CALL | 404.00 | | $36.58 / 119 | $37.09 / 119 | 0 | 0 | 25.811305% | 0.610099 | -0.075783 | 0.005671 | 1.128885 | 1.102444 |
| XSP31Oct22P404.00 | PUT | 404.00 | | $23.98 / 170 | $24.46 / 170 | 0 | 0 | 26.321776% | -0.389901 | -0.066876 | 0.005671 | 1.128885 | -0.914901 |
| XSP31Oct22C403.00 | CALL | 403.00 | | $35.89 / 85 | $38.71 / 85 | 0 | 0 | 25.749729% | 0.615927 | -0.075515 | 0.005646 | 1.123961 | 1.111842 |
| XSP31Oct22P403.00 | PUT | 403.00 | | $23.64 / 170 | $24.12 / 170 | 0 | 0 | 26.431360% | -0.384073 | -0.066630 | 0.005646 | 1.123961 | -0.900510 |
| XSP31Oct22C402.00 | CALL | 402.00 | | $36.74 / 84 | $39.36 / 84 | 0 | 0 | 25.936338% | 0.621743 | -0.075231 | 0.005620 | 1.118785 | 1.121186 |
| XSP31Oct22P402.00 | PUT | 402.00 | | $23.30 / 170 | $23.78 / 170 | 0 | 0 | 26.537007% | -0.378257 | -0.066368 | 0.005620 | 1.118785 | -0.886172 |
| XSP31Oct22C401.00 | CALL | 401.00 | | $37.22 / 84 | $40.04 / 84 | 0 | 0 | 25.967439% | 0.627546 | -0.074931 | 0.005593 | 1.113360 | 1.130472 |
| XSP31Oct22P401.00 | PUT | 401.00 | | $22.96 / 170 | $23.44 / 170 | 0 | 0 | 26.638622% | -0.372454 | -0.066090 | 0.005593 | 1.113360 | -0.871893 |
| XSP31Oct22C400.00 | CALL | 400.00 | | $37.85 / 83 | $40.67 / 83 | 0 | 0 | 26.038414% | 0.633335 | -0.074616 | 0.005564 | 1.107688 | 1.139699 |
| XSP31Oct22P400.00 | PUT | 400.00 | | $22.63 / 170 | $23.11 / 170 | 0 | 0 | 26.745050% | -0.366665 | -0.065797 | 0.005564 | 1.107688 | -0.857673 |
| XSP31Oct22C399.00 | CALL | 399.00 | | $38.53 / 82 | $41.35 / 82 | 0 | 0 | 26.154691% | 0.639107 | -0.074285 | 0.005535 | 1.101770 | 1.148862 |
| XSP31Oct22P399.00 | PUT | 399.00 | | $22.31 / 170 | $22.79 / 170 | 0 | 0 | 26.856258% | -0.360893 | -0.065488 | 0.005535 | 1.101770 | -0.843516 |
| XSP31Oct22C398.00 | CALL | 398.00 | | $39.41 / 82 | $42.04 / 82 | 0 | 0 | 26.356770% | 0.644863 | -0.073938 | 0.005504 | 1.095610 | 1.157959 |
| XSP31Oct22P398.00 | PUT | 398.00 | | $21.98 / 187 | $22.46 / 187 | 0 | 0 | 26.959074% | -0.355137 | -0.065163 | 0.005504 | 1.095610 | -0.829426 |
| XSP31Oct22C397.00 | CALL | 397.00 | | $39.86 / 81 | $42.69 / 81 | 0 | 0 | 26.344200% | 0.650600 | -0.073575 | 0.005472 | 1.089208 | 1.166988 |
| XSP31Oct22P397.00 | PUT | 397.00 | | $21.68 / 187 | $22.15 / 187 | 0 | 0 | 27.075266% | -0.349400 | -0.064823 | 0.005472 | 1.089208 | -0.815403 |
| XSP31Oct22C396.00 | CALL | 396.00 | | $40.52 / 80 | $43.35 / 80 | 0 | 0 | 26.427135% | 0.656317 | -0.073198 | 0.005438 | 1.082568 | 1.175945 |
| XSP31Oct22P396.00 | PUT | 396.00 | | $21.36 / 187 | $21.83 / 187 | 0 | 0 | 27.176160% | -0.343683 | -0.064467 | 0.005438 | 1.082568 | -0.801453 |
| XSP31Oct22C395.00 | CALL | 395.00 | | $41.23 / 80 | $44.05 / 80 | 0 | 0 | 26.547337% | 0.662013 | -0.072805 | 0.005404 | 1.075694 | 1.184828 |
| XSP31Oct22P395.00 | PUT | 395.00 | | $21.05 / 187 | $21.52 / 187 | 0 | 0 | 27.282456% | -0.337987 | -0.064096 | 0.005404 | 1.075694 | -0.787576 |
| XSP31Oct22C394.00 | CALL | 394.00 | | $41.89 / 79 | $44.72 / 79 | 0 | 0 | 26.627001% | 0.667687 | -0.072398 | 0.005368 | 1.068586 | 1.193634 |
| XSP31Oct22P394.00 | PUT | 394.00 | | $20.74 / 187 | $21.21 / 187 | 0 | 0 | 27.385066% | -0.332313 | -0.063711 | 0.005368 | 1.068586 | -0.773777 |
| XSP31Oct22C393.00 | CALL | 393.00 | | $42.78 / 78 | $45.40 / 78 | 0 | 0 | 26.813855% | 0.673336 | -0.071975 | 0.005331 | 1.061250 | 1.202361 |
| XSP31Oct22P393.00 | PUT | 393.00 | | $20.45 / 204 | $20.91 / 204 | 0 | 0 | 27.497839% | -0.326664 | -0.063311 | 0.005331 | 1.061250 | -0.760057 |
| XSP31Oct22C392.00 | CALL | 392.00 | | $43.27 / 78 | $46.10 / 78 | 0 | 0 | 26.820744% | 0.678961 | -0.071538 | 0.005293 | 1.053687 | 1.211005 |
| XSP31Oct22P392.00 | PUT | 392.00 | | $20.15 / 204 | $20.61 / 204 | 0 | 0 | 27.602374% | -0.321039 | -0.062896 | 0.005293 | 1.053687 | -0.746420 |
| XSP31Oct22C391.00 | CALL | 391.00 | | $43.97 / 77 | $46.79 / 77 | 0 | 0 | 26.916493% | 0.684559 | -0.071087 | 0.005254 | 1.045902 | 1.219563 |
| XSP31Oct22P391.00 | PUT | 391.00 | | $19.84 / 204 | $20.31 / 204 | 0 | 0 | 27.698570% | -0.315441 | -0.062467 | 0.005254 | 1.045902 | -0.732867 |
| XSP31Oct22C390.00 | CALL | 390.00 | | $44.68 / 77 | $47.50 / 77 | 0 | 0 | 27.022492% | 0.690129 | -0.070622 | 0.005214 | 1.037899 | 1.228034 |
| XSP31Oct22P390.00 | PUT | 390.00 | | $19.56 / 204 | $20.02 / 204 | 0 | 0 | 27.809797% | -0.309871 | -0.062023 | 0.005214 | 1.037899 | -0.719403 |
| XSP31Oct22C389.00 | CALL | 389.00 | | $45.37 / 76 | $48.19 / 76 | 0 | 0 | 27.105741% | 0.695669 | -0.070143 | 0.005173 | 1.029680 | 1.236415 |
| XSP31Oct22P389.00 | PUT | 389.00 | | $19.27 / 204 | $19.73 / 204 | 0 | 0 | 27.912702% | -0.304331 | -0.061566 | 0.005173 | 1.029680 | -0.706029 |
| XSP31Oct22C388.00 | CALL | 388.00 | | $46.30 / 75 | $48.92 / 75 | 0 | 0 | 27.318427% | 0.701180 | -0.069650 | 0.005130 | 1.021251 | 1.244702 |
| XSP31Oct22P388.00 | PUT | 388.00 | | $19.00 / 221 | $19.45 / 221 | 0 | 0 | 28.026154% | -0.298820 | -0.061095 | 0.005130 | 1.021251 | -0.692748 |
| XSP31Oct22C387.00 | CALL | 387.00 | | $46.79 / 75 | $49.61 / 75 | 0 | 0 | 27.303268% | 0.706658 | -0.069143 | 0.005087 | 1.012615 | 1.252894 |
| XSP31Oct22P387.00 | PUT | 387.00 | | $18.72 / 221 | $19.17 / 221 | 0 | 0 | 28.131222% | -0.293342 | -0.060611 | 0.005087 | 1.012615 | -0.679563 |
| XSP31Oct22C386.00 | CALL | 386.00 | | $47.72 / 74 | $50.37 / 74 | 0 | 0 | 27.525159% | 0.712104 | -0.068624 | 0.005042 | 1.003777 | 1.260987 |
| XSP31Oct22P386.00 | PUT | 386.00 | | $18.44 / 221 | $18.89 / 221 | 0 | 0 | 28.237551% | -0.287896 | -0.060113 | 0.005042 | 1.003777 | -0.666476 |
| XSP31Oct22C385.00 | CALL | 385.00 | | $48.22 / 74 | $51.04 / 74 | 0 | 0 | 27.488879% | 0.717515 | -0.068091 | 0.004997 | 0.994741 | 1.268980 |
| XSP31Oct22P385.00 | PUT | 385.00 | | $18.17 / 221 | $18.61 / 221 | 0 | 0 | 28.340950% | -0.282485 | -0.059603 | 0.004997 | 0.994741 | -0.653490 |
| XSP31Oct22C384.00 | CALL | 384.00 | | $49.16 / 73 | $51.81 / 73 | 0 | 0 | 27.715788% | 0.722891 | -0.067547 | 0.004951 | 0.985512 | 1.276870 |
| XSP31Oct22P384.00 | PUT | 384.00 | | $17.90 / 221 | $18.35 / 221 | 0 | 0 | 28.446739% | -0.277109 | -0.059080 | 0.004951 | 0.985512 | -0.640607 |
| XSP31Oct22C383.00 | CALL | 383.00 | | $49.87 / 73 | $52.55 / 73 | 0 | 0 | 27.811696% | 0.728230 | -0.066989 | 0.004903 | 0.976095 | 1.284654 |
| XSP31Oct22P383.00 | PUT | 383.00 | | $17.64 / 238 | $18.08 / 238 | 0 | 0 | 28.554576% | -0.271770 | -0.058545 | 0.004903 | 0.976095 | -0.627829 |
| XSP31Oct22C382.00 | CALL | 382.00 | | $50.61 / 72 | $53.23 / 72 | 0 | 0 | 27.889157% | 0.733531 | -0.066420 | 0.004855 | 0.966494 | 1.292330 |
| XSP31Oct22P382.00 | PUT | 382.00 | | $17.38 / 238 | $17.82 / 238 | 0 | 0 | 28.662641% | -0.266469 | -0.057998 | 0.004855 | 0.966494 | -0.615160 |
| XSP31Oct22C380.00 | CALL | 380.00 | | $51.97 / 72 | $54.79 / 72 | 0 | 0 | 28.072562% | 0.744014 | -0.065247 | 0.004756 | 0.946765 | 1.307349 |
| XSP31Oct22P380.00 | PUT | 380.00 | | $16.87 / 238 | $17.30 / 238 | 0 | 0 | 28.873157% | -0.255986 | -0.056869 | 0.004756 | 0.946765 | -0.590154 |
| XSP31Oct22C375.00 | CALL | 375.00 | | $55.81 / 69 | $58.46 / 69 | 0 | 0 | 28.575156% | 0.769478 | -0.062127 | 0.004494 | 0.894610 | 1.342848 |
| XSP31Oct22C370.00 | CALL | 370.00 | | $59.60 / 68 | $62.29 / 68 | 0 | 0 | 29.051544% | 0.793773 | -0.058777 | 0.004215 | 0.839000 | 1.375219 |
| XSP31Oct22P370.00 | PUT | 370.00 | | $14.52 / 289 | $14.93 / 289 | 0 | 0 | 29.945126% | -0.206227 | -0.050619 | 0.004215 | 0.839000 | -0.472350 |
| XSP31Oct22C365.00 | CALL | 365.00 | | $63.50 / 66 | $66.19 / 66 | 0 | 0 | 29.536642% | 0.816778 | -0.055244 | 0.003922 | 0.780725 | 1.404238 |
| XSP31Oct22P365.00 | PUT | 365.00 | | $13.47 / 306 | $13.86 / 306 | 0 | 0 | 30.492166% | -0.183222 | -0.047197 | 0.003922 | 0.780725 | -0.418363 |
| XSP31Oct22C360.00 | CALL | 360.00 | | $67.53 / 65 | $70.16 / 65 | 0 | 0 | 30.054493% | 0.838395 | -0.051581 | 0.003620 | 0.720621 | 1.429727 |
| XSP31Oct22P360.00 | PUT | 360.00 | | $12.49 / 323 | $12.87 / 323 | 0 | 0 | 31.044646% | -0.161605 | -0.043644 | 0.003620 | 0.720621 | -0.367908 |
| XSP31Oct22C355.00 | CALL | 355.00 | | $71.51 / 63 | $74.20 / 63 | 0 | 0 | 30.502744% | 0.858542 | -0.047841 | 0.003313 | 0.659546 | 1.451550 |
| XSP31Oct22P355.00 | PUT | 355.00 | | $11.58 / 357 | $11.96 / 357 | 0 | 0 | 31.610563% | -0.141458 | -0.040014 | 0.003313 | 0.659546 | -0.321117 |
| XSP31Oct22C350.00 | CALL | 350.00 | | $75.62 / 62 | $78.31 / 62 | 0 | 0 | 30.992624% | 0.877163 | -0.044077 | 0.003006 | 0.598362 | 1.469624 |
| XSP31Oct22P350.00 | PUT | 350.00 | | $10.75 / 374 | $11.11 / 374 | 0 | 0 | 32.190481% | -0.122837 | -0.036361 | 0.003006 | 0.598362 | -0.278076 |
| XSP31Oct22C345.00 | CALL | 345.00 | | $79.86 / 61 | $82.49 / 61 | 0 | 0 | 31.536070% | 0.894224 | -0.040343 | 0.002702 | 0.537906 | 1.483916 |
| XSP31Oct22P345.00 | PUT | 345.00 | | $9.97 / 391 | $10.32 / 391 | 0 | 0 | 32.771666% | -0.105776 | -0.032736 | 0.002702 | 0.537906 | -0.238817 |
| XSP31Oct22C340.00 | CALL | 340.00 | | $84.03 / 60 | $86.72 / 60 | 0 | 0 | 31.991357% | 0.909712 | -0.036687 | 0.002406 | 0.478968 | 1.494440 |
| XSP31Oct22P340.00 | PUT | 340.00 | | $9.25 / 408 | $9.59 / 408 | 0 | 0 | 33.366171% | -0.090288 | -0.029190 | 0.002406 | 0.478968 | -0.203326 |