XSP.IN Option Chain
End of day data from May 3, 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 |
| XSP31Oct22P400.00 | PUT | 400.00 | $22.27 | $21.35 / 237 | $21.77 / 237 | 1 | 0 | 26.258941% | -0.356397 | -0.066186 | 0.005480 | 1.099166 | -0.831977 |
| XSP31Oct22C505.00 | CALL | 505.00 | | $0.97 / 714 | $1.13 / 839 | 0 | 0 | 15.945458% | 0.144036 | -0.043573 | 0.003335 | 0.668980 | 0.276510 |
| XSP31Oct22P505.00 | PUT | 505.00 | | $85.76 / 51 | $88.09 / 51 | 0 | 0 | 16.873196% | -0.855964 | -0.033029 | 0.003335 | 0.668980 | -2.231985 |
| XSP31Oct22C500.00 | CALL | 500.00 | | $1.27 / 663 | $1.45 / 788 | 0 | 0 | 16.136351% | 0.158342 | -0.046444 | 0.003552 | 0.712487 | 0.303410 |
| XSP31Oct22P500.00 | PUT | 500.00 | | $81.12 / 52 | $83.45 / 52 | 0 | 0 | 17.007117% | -0.841658 | -0.036005 | 0.003552 | 0.712487 | -2.180249 |
| XSP31Oct22C495.00 | CALL | 495.00 | | $1.65 / 629 | $1.86 / 729 | 0 | 0 | 16.359328% | 0.173707 | -0.049352 | 0.003771 | 0.756435 | 0.332205 |
| XSP31Oct22P495.00 | PUT | 495.00 | | $76.57 / 53 | $78.89 / 53 | 0 | 0 | 17.177130% | -0.826293 | -0.039016 | 0.003771 | 0.756435 | -2.126617 |
| XSP31Oct22C490.00 | CALL | 490.00 | | $2.14 / 578 | $2.37 / 703 | 0 | 0 | 16.622903% | 0.190158 | -0.052273 | 0.003991 | 0.800485 | 0.362928 |
| XSP31Oct22P490.00 | PUT | 490.00 | | $72.11 / 54 | $74.44 / 54 | 0 | 0 | 17.385404% | -0.809842 | -0.042042 | 0.003991 | 0.800485 | -2.071057 |
| XSP31Oct22C485.00 | CALL | 485.00 | | $2.75 / 510 | $3.01 / 635 | 0 | 0 | 16.928309% | 0.207716 | -0.055186 | 0.004209 | 0.844257 | 0.395595 |
| XSP31Oct22P485.00 | PUT | 485.00 | | $67.81 / 55 | $70.14 / 55 | 0 | 0 | 17.690520% | -0.792284 | -0.045059 | 0.004209 | 0.844257 | -2.013554 |
| XSP31Oct22C480.00 | CALL | 480.00 | | $3.51 / 459 | $3.79 / 584 | 0 | 0 | 17.275208% | 0.226394 | -0.058062 | 0.004424 | 0.887337 | 0.430202 |
| XSP31Oct22P480.00 | PUT | 480.00 | | $63.61 / 56 | $65.94 / 56 | 0 | 0 | 17.970145% | -0.773606 | -0.048040 | 0.004424 | 0.887337 | -1.954110 |
| XSP31Oct22C475.00 | CALL | 475.00 | | $4.43 / 408 | $4.74 / 50 | 0 | 0 | 17.664157% | 0.246194 | -0.060874 | 0.004633 | 0.929276 | 0.466731 |
| XSP31Oct22P475.00 | PUT | 475.00 | | $59.59 / 58 | $61.91 / 58 | 0 | 0 | 18.318379% | -0.753806 | -0.050957 | 0.004633 | 0.929276 | -1.892745 |
| XSP31Oct22C470.00 | CALL | 470.00 | | $5.54 / 357 | $5.88 / 357 | 0 | 0 | 18.104044% | 0.267111 | -0.063592 | 0.004834 | 0.969597 | 0.505137 |
| XSP31Oct22P470.00 | PUT | 470.00 | | $55.77 / 61 | $58.09 / 61 | 0 | 0 | 18.743720% | -0.732889 | -0.053779 | 0.004834 | 0.969597 | -1.829502 |
| XSP31Oct22C466.00 | CALL | 466.00 | | $5.65 / 200 | $6.93 / 50 | 0 | 0 | 17.960443% | 0.284637 | -0.065676 | 0.004987 | 1.000352 | 0.537171 |
| XSP31Oct22P466.00 | PUT | 466.00 | | $52.87 / 63 | $55.20 / 63 | 0 | 0 | 19.137248% | -0.715363 | -0.055947 | 0.004987 | 1.000352 | -1.777599 |
| XSP31Oct22C465.00 | CALL | 465.00 | | $6.86 / 323 | $7.21 / 373 | 0 | 0 | 18.586011% | 0.289126 | -0.066183 | 0.005024 | 1.007799 | 0.545355 |
| XSP31Oct22P465.00 | PUT | 465.00 | | $52.16 / 63 | $54.49 / 63 | 0 | 0 | 19.232412% | -0.710874 | -0.056474 | 0.005024 | 1.007799 | -1.764447 |
| XSP31Oct22C464.00 | CALL | 464.00 | | $7.15 / 306 | $7.51 / 356 | 0 | 0 | 18.692737% | 0.293659 | -0.066683 | 0.005061 | 1.015139 | 0.553609 |
| XSP31Oct22P464.00 | PUT | 464.00 | | $51.43 / 64 | $53.76 / 64 | 0 | 0 | 19.299103% | -0.706341 | -0.056995 | 0.005061 | 1.015139 | -1.751226 |
| XSP31Oct22C463.00 | CALL | 463.00 | | $7.44 / 306 | $7.80 / 306 | 0 | 0 | 18.786423% | 0.298234 | -0.067176 | 0.005097 | 1.022371 | 0.561930 |
| XSP31Oct22P463.00 | PUT | 463.00 | | $50.76 / 64 | $53.09 / 64 | 0 | 0 | 19.422893% | -0.701766 | -0.057509 | 0.005097 | 1.022371 | -1.737938 |
| XSP31Oct22C462.00 | CALL | 462.00 | | $6.76 / 200 | $9.07 / 200 | 0 | 0 | 18.878204% | 0.302851 | -0.067663 | 0.005132 | 1.029488 | 0.570319 |
| XSP31Oct22P462.00 | PUT | 462.00 | | $50.05 / 65 | $52.37 / 65 | 0 | 0 | 19.492116% | -0.697149 | -0.058017 | 0.005132 | 1.029488 | -1.724582 |
| XSP31Oct22C461.00 | CALL | 461.00 | | $7.07 / 200 | $9.38 / 200 | 0 | 0 | 18.978602% | 0.307510 | -0.068142 | 0.005167 | 1.036488 | 0.578774 |
| XSP31Oct22P461.00 | PUT | 461.00 | | $49.39 / 65 | $51.72 / 65 | 0 | 0 | 19.615336% | -0.692490 | -0.058517 | 0.005167 | 1.036488 | -1.711159 |
| XSP31Oct22C460.00 | CALL | 460.00 | | $8.37 / 272 | $8.74 / 272 | 0 | 0 | 19.091267% | 0.312211 | -0.068614 | 0.005201 | 1.043365 | 0.587294 |
| XSP31Oct22P460.00 | PUT | 460.00 | | $48.70 / 66 | $51.02 / 66 | 0 | 0 | 19.691663% | -0.687789 | -0.059010 | 0.005201 | 1.043365 | -1.697672 |
| XSP31Oct22C459.00 | CALL | 459.00 | | $8.70 / 272 | $9.07 / 272 | 0 | 0 | 19.197345% | 0.316952 | -0.069078 | 0.005235 | 1.050116 | 0.595878 |
| XSP31Oct22P459.00 | PUT | 459.00 | | $48.03 / 67 | $50.36 / 67 | 0 | 0 | 19.791944% | -0.683048 | -0.059495 | 0.005235 | 1.050116 | -1.684120 |
| XSP31Oct22C458.00 | CALL | 458.00 | | $9.03 / 272 | $9.41 / 272 | 0 | 0 | 19.301345% | 0.321735 | -0.069534 | 0.005268 | 1.056737 | 0.604526 |
| XSP31Oct22P458.00 | PUT | 458.00 | | $47.38 / 67 | $49.70 / 67 | 0 | 0 | 19.895504% | -0.678265 | -0.059971 | 0.005268 | 1.056737 | -1.670506 |
| XSP31Oct22C457.00 | CALL | 457.00 | | $9.37 / 255 | $9.75 / 255 | 0 | 0 | 19.403360% | 0.326557 | -0.069982 | 0.005300 | 1.063222 | 0.613235 |
| XSP31Oct22P457.00 | PUT | 457.00 | | $46.75 / 68 | $49.08 / 68 | 0 | 0 | 20.021922% | -0.673443 | -0.060440 | 0.005300 | 1.063222 | -1.656829 |
| XSP31Oct22C456.00 | CALL | 456.00 | | $9.72 / 255 | $10.11 / 255 | 0 | 0 | 19.513309% | 0.331420 | -0.070421 | 0.005332 | 1.069569 | 0.622005 |
| XSP31Oct22P456.00 | PUT | 456.00 | | $46.09 / 68 | $48.42 / 68 | 0 | 0 | 20.106621% | -0.668580 | -0.060900 | 0.005332 | 1.069569 | -1.643091 |
| XSP31Oct22C455.00 | CALL | 455.00 | | $10.08 / 238 | $10.47 / 238 | 0 | 0 | 19.620693% | 0.336321 | -0.070852 | 0.005363 | 1.075773 | 0.630835 |
| XSP31Oct22P455.00 | PUT | 455.00 | | $45.46 / 69 | $47.78 / 69 | 0 | 0 | 20.210227% | -0.663679 | -0.061352 | 0.005363 | 1.075773 | -1.629294 |
| XSP31Oct22C454.00 | CALL | 454.00 | | $10.44 / 238 | $10.83 / 238 | 0 | 0 | 19.722141% | 0.341262 | -0.071273 | 0.005393 | 1.081829 | 0.639724 |
| XSP31Oct22P454.00 | PUT | 454.00 | | $44.83 / 70 | $47.15 / 70 | 0 | 0 | 20.311932% | -0.658738 | -0.061794 | 0.005393 | 1.081829 | -1.615438 |
| XSP31Oct22C453.00 | CALL | 453.00 | | $10.81 / 238 | $11.21 / 238 | 0 | 0 | 19.831129% | 0.346241 | -0.071685 | 0.005423 | 1.087734 | 0.648669 |
| XSP31Oct22P453.00 | PUT | 453.00 | | $44.21 / 70 | $46.54 / 70 | 0 | 0 | 20.421324% | -0.653759 | -0.062227 | 0.005423 | 1.087734 | -1.601526 |
| XSP31Oct22C452.00 | CALL | 452.00 | | $11.19 / 221 | $11.59 / 221 | 0 | 0 | 19.938022% | 0.351258 | -0.072087 | 0.005451 | 1.093483 | 0.657670 |
| XSP31Oct22P452.00 | PUT | 452.00 | | $43.61 / 71 | $45.93 / 71 | 0 | 0 | 20.533559% | -0.648742 | -0.062650 | 0.005451 | 1.093483 | -1.587557 |
| XSP31Oct22C451.00 | CALL | 451.00 | | $11.56 / 221 | $11.99 / 221 | 0 | 0 | 20.042931% | 0.356312 | -0.072480 | 0.005479 | 1.099073 | 0.666726 |
| XSP31Oct22P451.00 | PUT | 451.00 | | $42.99 / 72 | $45.31 / 72 | 0 | 0 | 20.625308% | -0.643688 | -0.063063 | 0.005479 | 1.099073 | -1.573535 |
| XSP31Oct22C450.00 | CALL | 450.00 | | $11.96 / 221 | $12.39 / 221 | 0 | 0 | 20.155280% | 0.361403 | -0.072862 | 0.005506 | 1.104499 | 0.675834 |
| XSP31Oct22P450.00 | PUT | 450.00 | | $42.41 / 72 | $44.73 / 72 | 0 | 0 | 20.748003% | -0.638597 | -0.063466 | 0.005506 | 1.104499 | -1.559459 |
| XSP31Oct22C449.00 | CALL | 449.00 | | $12.36 / 204 | $12.79 / 204 | 0 | 0 | 20.261071% | 0.366529 | -0.073234 | 0.005532 | 1.109757 | 0.684994 |
| XSP31Oct22P449.00 | PUT | 449.00 | | $41.82 / 73 | $44.14 / 73 | 0 | 0 | 20.855056% | -0.633471 | -0.063859 | 0.005532 | 1.109757 | -1.545332 |
| XSP31Oct22C448.00 | CALL | 448.00 | | $12.77 / 204 | $13.21 / 204 | 0 | 0 | 20.374269% | 0.371691 | -0.073595 | 0.005558 | 1.114844 | 0.694204 |
| XSP31Oct22P448.00 | PUT | 448.00 | | $41.24 / 74 | $43.57 / 74 | 0 | 0 | 20.969658% | -0.628309 | -0.064241 | 0.005558 | 1.114844 | -1.531155 |
| XSP31Oct22C447.00 | CALL | 447.00 | | $13.20 / 204 | $13.62 / 204 | 0 | 0 | 20.485644% | 0.376888 | -0.073945 | 0.005582 | 1.119755 | 0.703462 |
| XSP31Oct22P447.00 | PUT | 447.00 | | $40.67 / 74 | $43.00 / 74 | 0 | 0 | 21.082637% | -0.623112 | -0.064612 | 0.005582 | 1.119755 | -1.516929 |
| XSP31Oct22C446.00 | CALL | 446.00 | | $13.63 / 187 | $14.04 / 187 | 0 | 0 | 20.595278% | 0.382120 | -0.074284 | 0.005606 | 1.124487 | 0.712767 |
| XSP31Oct22P446.00 | PUT | 446.00 | | $40.11 / 75 | $42.43 / 75 | 0 | 0 | 21.193488% | -0.617880 | -0.064972 | 0.005606 | 1.124487 | -1.502657 |
| XSP31Oct22C445.00 | CALL | 445.00 | | $14.06 / 187 | $14.48 / 187 | 0 | 0 | 20.706462% | 0.387384 | -0.074612 | 0.005628 | 1.129035 | 0.722117 |
| XSP31Oct22P445.00 | PUT | 445.00 | | $39.56 / 76 | $41.99 / 76 | 0 | 0 | 21.359887% | -0.612616 | -0.065321 | 0.005628 | 1.129035 | -1.488340 |
| XSP31Oct22C444.00 | CALL | 444.00 | | $14.50 / 187 | $14.92 / 187 | 0 | 0 | 20.820839% | 0.392681 | -0.074928 | 0.005650 | 1.133396 | 0.731510 |
| XSP31Oct22P444.00 | PUT | 444.00 | | $39.00 / 77 | $41.32 / 77 | 0 | 0 | 21.419211% | -0.607319 | -0.065657 | 0.005650 | 1.133396 | -1.473979 |
| XSP31Oct22C443.00 | CALL | 443.00 | | $14.95 / 187 | $15.37 / 187 | 0 | 0 | 20.929938% | 0.398011 | -0.075232 | 0.005671 | 1.137566 | 0.740945 |
| XSP31Oct22P443.00 | PUT | 443.00 | | $38.45 / 77 | $40.77 / 77 | 0 | 0 | 21.522396% | -0.601989 | -0.065982 | 0.005671 | 1.137566 | -1.459577 |
| XSP31Oct22C442.00 | CALL | 442.00 | | $15.40 / 170 | $15.83 / 170 | 0 | 0 | 21.042964% | 0.403371 | -0.075524 | 0.005691 | 1.141542 | 0.750420 |
| XSP31Oct22P442.00 | PUT | 442.00 | | $37.87 / 78 | $40.20 / 78 | 0 | 0 | 21.602455% | -0.596629 | -0.066295 | 0.005691 | 1.141542 | -1.445134 |
| XSP31Oct22C441.00 | CALL | 441.00 | | $15.86 / 170 | $16.29 / 170 | 0 | 0 | 21.154191% | 0.408762 | -0.075803 | 0.005710 | 1.145320 | 0.759933 |
| XSP31Oct22P441.00 | PUT | 441.00 | | $37.34 / 79 | $39.67 / 79 | 0 | 0 | 21.716417% | -0.591238 | -0.066595 | 0.005710 | 1.145320 | -1.430654 |
| XSP31Oct22C440.00 | CALL | 440.00 | | $16.33 / 170 | $16.76 / 170 | 0 | 0 | 21.268168% | 0.414182 | -0.076070 | 0.005727 | 1.148896 | 0.769482 |
| XSP31Oct22P440.00 | PUT | 440.00 | | $37.74 / 119 | $38.18 / 119 | 0 | 0 | 21.811442% | -0.585818 | -0.066883 | 0.005727 | 1.148896 | -1.416138 |
| XSP31Oct22C439.00 | CALL | 439.00 | | $16.80 / 170 | $17.23 / 170 | 0 | 0 | 21.376241% | 0.419631 | -0.076324 | 0.005744 | 1.152267 | 0.779065 |
| XSP31Oct22P439.00 | PUT | 439.00 | | $37.22 / 119 | $37.66 / 119 | 0 | 0 | 21.922713% | -0.580369 | -0.067158 | 0.005744 | 1.152267 | -1.401587 |
| XSP31Oct22C438.00 | CALL | 438.00 | | $17.28 / 170 | $17.71 / 170 | 0 | 0 | 21.487275% | 0.425109 | -0.076565 | 0.005760 | 1.155429 | 0.788680 |
| XSP31Oct22P438.00 | PUT | 438.00 | | $36.71 / 119 | $37.15 / 119 | 0 | 0 | 22.037096% | -0.574891 | -0.067420 | 0.005760 | 1.155429 | -1.387005 |
| XSP31Oct22C437.00 | CALL | 437.00 | | $17.77 / 170 | $18.20 / 170 | 0 | 0 | 21.601316% | 0.430613 | -0.076792 | 0.005775 | 1.158380 | 0.798326 |
| XSP31Oct22P437.00 | PUT | 437.00 | | $36.20 / 136 | $36.65 / 136 | 0 | 0 | 22.150304% | -0.569387 | -0.067668 | 0.005775 | 1.158380 | -1.372392 |
| XSP31Oct22C436.00 | CALL | 436.00 | | $18.26 / 153 | $18.69 / 153 | 0 | 0 | 21.709761% | 0.436143 | -0.077007 | 0.005788 | 1.161116 | 0.808000 |
| XSP31Oct22P436.00 | PUT | 436.00 | | $35.70 / 136 | $36.15 / 136 | 0 | 0 | 22.262414% | -0.563857 | -0.067903 | 0.005788 | 1.161116 | -1.357751 |
| XSP31Oct22C435.00 | CALL | 435.00 | | $18.76 / 153 | $19.19 / 153 | 0 | 0 | 21.821342% | 0.441699 | -0.077207 | 0.005801 | 1.163633 | 0.817700 |
| XSP31Oct22P435.00 | PUT | 435.00 | | $35.21 / 136 | $35.66 / 136 | 0 | 0 | 22.377795% | -0.558301 | -0.068125 | 0.005801 | 1.163633 | -1.343083 |
| XSP31Oct22C434.00 | CALL | 434.00 | | $19.26 / 153 | $19.70 / 153 | 0 | 0 | 21.931790% | 0.447279 | -0.077393 | 0.005812 | 1.165930 | 0.827424 |
| XSP31Oct22P434.00 | PUT | 434.00 | | $34.73 / 136 | $35.18 / 136 | 0 | 0 | 22.497798% | -0.552721 | -0.068332 | 0.005812 | 1.165930 | -1.328392 |
| XSP31Oct22C433.00 | CALL | 433.00 | | $19.77 / 153 | $20.21 / 153 | 0 | 0 | 22.043480% | 0.452882 | -0.077566 | 0.005823 | 1.168003 | 0.837170 |
| XSP31Oct22P433.00 | PUT | 433.00 | | $34.25 / 136 | $34.70 / 136 | 0 | 0 | 22.608079% | -0.547118 | -0.068525 | 0.005823 | 1.168003 | -1.313679 |
| XSP31Oct22C432.00 | CALL | 432.00 | | $20.27 / 153 | $20.73 / 153 | 0 | 0 | 22.143969% | 0.458508 | -0.077724 | 0.005832 | 1.169848 | 0.846935 |
| XSP31Oct22P432.00 | PUT | 432.00 | | $33.78 / 136 | $34.23 / 136 | 0 | 0 | 22.725984% | -0.541492 | -0.068704 | 0.005832 | 1.169848 | -1.298946 |
| XSP31Oct22C431.00 | CALL | 431.00 | | $20.81 / 153 | $21.26 / 153 | 0 | 0 | 22.264980% | 0.464155 | -0.077867 | 0.005840 | 1.171465 | 0.856718 |
| XSP31Oct22P431.00 | PUT | 431.00 | | $33.31 / 136 | $33.76 / 136 | 0 | 0 | 22.838262% | -0.535845 | -0.068869 | 0.005840 | 1.171465 | -1.284196 |
| XSP31Oct22C430.00 | CALL | 430.00 | | $21.34 / 153 | $21.79 / 153 | 0 | 0 | 22.376098% | 0.469822 | -0.077996 | 0.005847 | 1.172849 | 0.866515 |
| XSP31Oct22P430.00 | PUT | 430.00 | | $32.85 / 136 | $33.30 / 136 | 0 | 0 | 22.953718% | -0.530178 | -0.069018 | 0.005847 | 1.172849 | -1.269431 |
| XSP31Oct22C429.00 | CALL | 429.00 | | $21.88 / 153 | $22.32 / 153 | 0 | 0 | 22.486117% | 0.475509 | -0.078111 | 0.005853 | 1.173999 | 0.876326 |
| XSP31Oct22P429.00 | PUT | 429.00 | | $32.39 / 136 | $32.87 / 136 | 0 | 0 | 23.076796% | -0.524491 | -0.069153 | 0.005853 | 1.173999 | -1.254653 |
| XSP31Oct22C428.00 | CALL | 428.00 | | $22.42 / 153 | $22.86 / 153 | 0 | 0 | 22.595212% | 0.481214 | -0.078210 | 0.005857 | 1.174912 | 0.886147 |
| XSP31Oct22P428.00 | PUT | 428.00 | | $31.95 / 136 | $32.40 / 136 | 0 | 0 | 23.186354% | -0.518786 | -0.069273 | 0.005857 | 1.174912 | -1.239865 |
| XSP31Oct22C427.00 | CALL | 427.00 | | $22.96 / 153 | $23.41 / 153 | 0 | 0 | 22.703516% | 0.486937 | -0.078294 | 0.005861 | 1.175585 | 0.895976 |
| XSP31Oct22P427.00 | PUT | 427.00 | | $31.50 / 153 | $31.95 / 153 | 0 | 0 | 23.295299% | -0.513063 | -0.069378 | 0.005861 | 1.175585 | -1.225068 |
| XSP31Oct22C426.00 | CALL | 426.00 | | $23.52 / 153 | $23.96 / 153 | 0 | 0 | 22.815379% | 0.492675 | -0.078362 | 0.005863 | 1.176018 | 0.905811 |
| XSP31Oct22P426.00 | PUT | 426.00 | | $31.06 / 153 | $31.51 / 153 | 0 | 0 | 23.407960% | -0.507325 | -0.069468 | 0.005863 | 1.176018 | -1.210266 |
| XSP31Oct22C425.00 | CALL | 425.00 | | $24.07 / 153 | $24.52 / 153 | 0 | 0 | 22.922364% | 0.498428 | -0.078416 | 0.005864 | 1.176207 | 0.915649 |
| XSP31Oct22P425.00 | PUT | 425.00 | | $30.63 / 153 | $31.08 / 153 | 0 | 0 | 23.524392% | -0.501572 | -0.069542 | 0.005864 | 1.176207 | -1.195461 |
| XSP31Oct22C424.00 | CALL | 424.00 | | $24.63 / 153 | $25.08 / 153 | 0 | 0 | 23.028768% | 0.504196 | -0.078454 | 0.005863 | 1.176151 | 0.925487 |
| XSP31Oct22P424.00 | PUT | 424.00 | | $30.20 / 153 | $30.65 / 153 | 0 | 0 | 23.636127% | -0.495804 | -0.069601 | 0.005863 | 1.176151 | -1.180655 |
| XSP31Oct22C423.00 | CALL | 423.00 | | $25.20 / 153 | $25.65 / 153 | 0 | 0 | 23.138874% | 0.509976 | -0.078476 | 0.005862 | 1.175848 | 0.935324 |
| XSP31Oct22P423.00 | PUT | 423.00 | | $29.78 / 153 | $30.22 / 153 | 0 | 0 | 23.747442% | -0.490024 | -0.069644 | 0.005862 | 1.175848 | -1.165851 |
| XSP31Oct22C422.00 | CALL | 422.00 | | $25.77 / 153 | $26.22 / 153 | 0 | 0 | 23.244197% | 0.515767 | -0.078482 | 0.005859 | 1.175297 | 0.945156 |
| XSP31Oct22P422.00 | PUT | 422.00 | | $29.36 / 153 | $29.81 / 153 | 0 | 0 | 23.862608% | -0.484233 | -0.069671 | 0.005859 | 1.175297 | -1.151052 |
| XSP31Oct22C421.00 | CALL | 421.00 | | $26.35 / 136 | $26.80 / 136 | 0 | 0 | 23.353265% | 0.521569 | -0.078473 | 0.005855 | 1.174496 | 0.954982 |
| XSP31Oct22P421.00 | PUT | 421.00 | | $28.95 / 153 | $29.39 / 153 | 0 | 0 | 23.973131% | -0.478431 | -0.069683 | 0.005855 | 1.174496 | -1.136259 |
| XSP31Oct22C420.00 | CALL | 420.00 | | $26.93 / 136 | $27.38 / 136 | 0 | 0 | 23.457586% | 0.527381 | -0.078447 | 0.005850 | 1.173444 | 0.964797 |
| XSP31Oct22P420.00 | PUT | 420.00 | | $28.54 / 153 | $28.98 / 153 | 0 | 0 | 24.083283% | -0.472619 | -0.069678 | 0.005850 | 1.173444 | -1.121476 |
| XSP31Oct22C419.00 | CALL | 419.00 | | $27.51 / 136 | $27.96 / 136 | 0 | 0 | 23.557229% | 0.533200 | -0.078406 | 0.005843 | 1.172141 | 0.974601 |
| XSP31Oct22P419.00 | PUT | 419.00 | | $28.13 / 153 | $28.58 / 153 | 0 | 0 | 24.193165% | -0.466800 | -0.069657 | 0.005843 | 1.172141 | -1.106705 |
| XSP31Oct22C418.00 | CALL | 418.00 | | $28.11 / 136 | $28.56 / 136 | 0 | 0 | 23.669618% | 0.539026 | -0.078348 | 0.005836 | 1.170583 | 0.984390 |
| XSP31Oct22P418.00 | PUT | 418.00 | | $27.73 / 153 | $28.18 / 153 | 0 | 0 | 24.303205% | -0.460974 | -0.069621 | 0.005836 | 1.170583 | -1.091949 |
| XSP31Oct22C417.00 | CALL | 417.00 | | $28.71 / 136 | $29.15 / 136 | 0 | 0 | 23.773124% | 0.544857 | -0.078275 | 0.005827 | 1.168773 | 0.994161 |
| XSP31Oct22P417.00 | PUT | 417.00 | | $27.34 / 153 | $27.78 / 153 | 0 | 0 | 24.413030% | -0.455143 | -0.069568 | 0.005827 | 1.168773 | -1.077210 |
| XSP31Oct22C416.00 | CALL | 416.00 | | $29.28 / 136 | $29.76 / 136 | 0 | 0 | 23.867756% | 0.550693 | -0.078185 | 0.005816 | 1.166707 | 1.003913 |
| XSP31Oct22P416.00 | PUT | 416.00 | | $26.95 / 153 | $27.39 / 153 | 0 | 0 | 24.522684% | -0.449307 | -0.069499 | 0.005816 | 1.166707 | -1.062491 |
| XSP31Oct22C415.00 | CALL | 415.00 | | $29.91 / 136 | $30.36 / 136 | 0 | 0 | 23.979296% | 0.556532 | -0.078078 | 0.005805 | 1.164386 | 1.013641 |
| XSP31Oct22P415.00 | PUT | 415.00 | | $26.57 / 153 | $27.01 / 153 | 0 | 0 | 24.636523% | -0.443468 | -0.069413 | 0.005805 | 1.164386 | -1.047796 |
| XSP31Oct22C414.00 | CALL | 414.00 | | $30.52 / 136 | $30.97 / 136 | 0 | 0 | 24.082087% | 0.562373 | -0.077956 | 0.005792 | 1.161811 | 1.023344 |
| XSP31Oct22P414.00 | PUT | 414.00 | | $26.19 / 153 | $26.63 / 153 | 0 | 0 | 24.746034% | -0.437627 | -0.069312 | 0.005792 | 1.161811 | -1.033125 |
| XSP31Oct22C413.00 | CALL | 413.00 | | $31.14 / 136 | $31.59 / 136 | 0 | 0 | 24.189086% | 0.568214 | -0.077817 | 0.005778 | 1.158979 | 1.033019 |
| XSP31Oct22P413.00 | PUT | 413.00 | | $25.82 / 153 | $26.28 / 153 | 0 | 0 | 24.868518% | -0.431786 | -0.069194 | 0.005778 | 1.158979 | -1.018483 |
| XSP31Oct22C412.00 | CALL | 412.00 | | $31.76 / 136 | $32.21 / 136 | 0 | 0 | 24.291745% | 0.574055 | -0.077662 | 0.005762 | 1.155892 | 1.042662 |
| XSP31Oct22P412.00 | PUT | 412.00 | | $25.44 / 153 | $25.88 / 153 | 0 | 0 | 24.960892% | -0.425945 | -0.069060 | 0.005762 | 1.155892 | -1.003873 |
| XSP31Oct22C411.00 | CALL | 411.00 | | $32.38 / 136 | $32.83 / 136 | 0 | 0 | 24.390093% | 0.579893 | -0.077490 | 0.005746 | 1.152550 | 1.052272 |
| XSP31Oct22P411.00 | PUT | 411.00 | | $25.08 / 153 | $25.51 / 153 | 0 | 0 | 25.070695% | -0.420107 | -0.068909 | 0.005746 | 1.152550 | -0.989296 |
| XSP31Oct22C410.00 | CALL | 410.00 | | $33.01 / 136 | $33.46 / 136 | 0 | 0 | 24.492850% | 0.585728 | -0.077303 | 0.005728 | 1.148953 | 1.061845 |
| XSP31Oct22P410.00 | PUT | 410.00 | | $24.72 / 170 | $25.15 / 170 | 0 | 0 | 25.180736% | -0.414272 | -0.068742 | 0.005728 | 1.148953 | -0.974755 |
| XSP31Oct22C409.00 | CALL | 409.00 | | $33.64 / 136 | $34.09 / 136 | 0 | 0 | 24.591374% | 0.591559 | -0.077098 | 0.005709 | 1.145101 | 1.071379 |
| XSP31Oct22P409.00 | PUT | 409.00 | | $24.36 / 170 | $24.79 / 170 | 0 | 0 | 25.286712% | -0.408441 | -0.068559 | 0.005709 | 1.145101 | -0.960254 |
| XSP31Oct22C408.00 | CALL | 408.00 | | $34.28 / 119 | $34.73 / 119 | 0 | 0 | 24.694406% | 0.597383 | -0.076878 | 0.005688 | 1.140996 | 1.080870 |
| XSP31Oct22P408.00 | PUT | 408.00 | | $24.01 / 220 | $24.44 / 220 | 0 | 0 | 25.397378% | -0.402617 | -0.068359 | 0.005688 | 1.140996 | -0.945795 |
| XSP31Oct22C407.00 | CALL | 407.00 | | $34.92 / 119 | $35.37 / 119 | 0 | 0 | 24.791988% | 0.603200 | -0.076641 | 0.005666 | 1.136638 | 1.090317 |
| XSP31Oct22P407.00 | PUT | 407.00 | | $23.66 / 220 | $24.09 / 220 | 0 | 0 | 25.504027% | -0.396800 | -0.068144 | 0.005666 | 1.136638 | -0.931381 |
| XSP31Oct22C406.00 | CALL | 406.00 | | $35.57 / 119 | $36.02 / 119 | 0 | 0 | 24.896575% | 0.609009 | -0.076389 | 0.005643 | 1.132028 | 1.099716 |
| XSP31Oct22P406.00 | PUT | 406.00 | | $23.32 / 170 | $23.74 / 170 | 0 | 0 | 25.611034% | -0.390991 | -0.067912 | 0.005643 | 1.132028 | -0.917015 |
| XSP31Oct22C405.00 | CALL | 405.00 | | $35.30 / 88 | $37.62 / 88 | 0 | 0 | 25.008916% | 0.614807 | -0.076120 | 0.005619 | 1.127168 | 1.109064 |
| XSP31Oct22P405.00 | PUT | 405.00 | | $22.98 / 170 | $23.41 / 220 | 0 | 0 | 25.722807% | -0.385193 | -0.067664 | 0.005619 | 1.127168 | -0.902699 |
| XSP31Oct22C404.00 | CALL | 404.00 | | $35.95 / 87 | $38.28 / 87 | 0 | 0 | 25.108075% | 0.620594 | -0.075835 | 0.005594 | 1.122059 | 1.118359 |
| XSP31Oct22P404.00 | PUT | 404.00 | | $22.64 / 170 | $23.07 / 220 | 0 | 0 | 25.826052% | -0.379406 | -0.067400 | 0.005594 | 1.122059 | -0.888437 |
| XSP31Oct22C403.00 | CALL | 403.00 | | $36.60 / 86 | $38.92 / 86 | 0 | 0 | 25.193788% | 0.626369 | -0.075534 | 0.005567 | 1.116702 | 1.127598 |
| XSP31Oct22P403.00 | PUT | 403.00 | | $21.43 / 118 | $22.74 / 50 | 0 | 0 | 25.541428% | -0.373631 | -0.067120 | 0.005567 | 1.116702 | -0.874231 |
| XSP31Oct22C402.00 | CALL | 402.00 | | $37.27 / 85 | $39.60 / 85 | 0 | 0 | 25.306642% | 0.632129 | -0.075218 | 0.005539 | 1.111100 | 1.136778 |
| XSP31Oct22P402.00 | PUT | 402.00 | | $21.99 / 187 | $22.41 / 237 | 0 | 0 | 26.042076% | -0.367871 | -0.066824 | 0.005539 | 1.111100 | -0.860083 |
| XSP31Oct22C401.00 | CALL | 401.00 | | $37.93 / 85 | $40.25 / 85 | 0 | 0 | 25.392046% | 0.637874 | -0.074885 | 0.005510 | 1.105253 | 1.145896 |
| XSP31Oct22P401.00 | PUT | 401.00 | | $21.66 / 187 | $22.09 / 237 | 0 | 0 | 26.150731% | -0.362126 | -0.066513 | 0.005510 | 1.105253 | -0.845998 |
| XSP31Oct22C400.00 | CALL | 400.00 | | $38.58 / 84 | $40.91 / 84 | 0 | 0 | 25.475252% | 0.643603 | -0.074538 | 0.005480 | 1.099166 | 1.154950 |
| XSP31Oct22C399.00 | CALL | 399.00 | | $39.29 / 1 | $41.61 / 1 | 0 | 0 | 25.599704% | 0.649313 | -0.074174 | 0.005448 | 1.092839 | 1.163937 |
| XSP31Oct22P399.00 | PUT | 399.00 | | $21.03 / 50 | $21.45 / 50 | 0 | 0 | 26.360860% | -0.350687 | -0.065843 | 0.005448 | 1.092839 | -0.818023 |
| XSP31Oct22C398.00 | CALL | 398.00 | | $39.97 / 82 | $42.29 / 82 | 0 | 0 | 25.697607% | 0.655004 | -0.073796 | 0.005415 | 1.086276 | 1.172853 |
| XSP31Oct22P398.00 | PUT | 398.00 | | $20.72 / 50 | $21.14 / 50 | 0 | 0 | 26.468036% | -0.344996 | -0.065486 | 0.005415 | 1.086276 | -0.804139 |
| XSP31Oct22C397.00 | CALL | 397.00 | | $40.65 / 82 | $42.96 / 82 | 0 | 0 | 25.786949% | 0.660675 | -0.073402 | 0.005381 | 1.079478 | 1.181697 |
| XSP31Oct22P397.00 | PUT | 397.00 | | $20.42 / 254 | $20.83 / 254 | 0 | 0 | 26.576011% | -0.339325 | -0.065113 | 0.005381 | 1.079478 | -0.790328 |
| XSP31Oct22C396.00 | CALL | 396.00 | | $41.34 / 81 | $43.66 / 81 | 0 | 0 | 25.890675% | 0.666323 | -0.072993 | 0.005346 | 1.072450 | 1.190465 |
| XSP31Oct22P396.00 | PUT | 396.00 | | $20.11 / 254 | $20.53 / 254 | 0 | 0 | 26.680236% | -0.333677 | -0.064725 | 0.005346 | 1.072450 | -0.776592 |
| XSP31Oct22C395.00 | CALL | 395.00 | | $42.02 / 81 | $44.35 / 81 | 0 | 0 | 25.981241% | 0.671948 | -0.072570 | 0.005310 | 1.065194 | 1.199156 |
| XSP31Oct22P395.00 | PUT | 395.00 | | $19.82 / 204 | $20.24 / 204 | 0 | 0 | 26.794551% | -0.328052 | -0.064322 | 0.005310 | 1.065194 | -0.762935 |
| XSP31Oct22C394.00 | CALL | 394.00 | | $42.72 / 80 | $45.04 / 80 | 0 | 0 | 26.077092% | 0.677549 | -0.072132 | 0.005273 | 1.057712 | 1.207765 |
| XSP31Oct22P394.00 | PUT | 394.00 | | $19.52 / 204 | $19.93 / 254 | 0 | 0 | 26.891277% | -0.322451 | -0.063905 | 0.005273 | 1.057712 | -0.749358 |
| XSP31Oct22C393.00 | CALL | 393.00 | | $43.42 / 79 | $45.74 / 79 | 0 | 0 | 26.173648% | 0.683123 | -0.071679 | 0.005234 | 1.050010 | 1.216291 |
| XSP31Oct22P393.00 | PUT | 393.00 | | $18.32 / 134 | $19.63 / 50 | 0 | 0 | 26.568148% | -0.316877 | -0.063474 | 0.005234 | 1.050010 | -0.735865 |
| XSP31Oct22C392.00 | CALL | 392.00 | | $44.12 / 79 | $46.44 / 79 | 0 | 0 | 26.266212% | 0.688671 | -0.071212 | 0.005195 | 1.042090 | 1.224730 |
| XSP31Oct22P392.00 | PUT | 392.00 | | $18.03 / 136 | $19.34 / 50 | 0 | 0 | 26.668866% | -0.311329 | -0.063028 | 0.005195 | 1.042090 | -0.722458 |
| XSP31Oct22C391.00 | CALL | 391.00 | | $44.85 / 78 | $47.17 / 78 | 0 | 0 | 26.383170% | 0.694190 | -0.070732 | 0.005154 | 1.033955 | 1.233081 |
| XSP31Oct22P391.00 | PUT | 391.00 | | $18.66 / 221 | $19.08 / 221 | 0 | 0 | 27.214897% | -0.305810 | -0.062568 | 0.005154 | 1.033955 | -0.709140 |
| XSP31Oct22C390.00 | CALL | 390.00 | | $45.52 / 77 | $47.84 / 77 | 0 | 0 | 26.444042% | 0.699679 | -0.070238 | 0.005113 | 1.025611 | 1.241341 |
| XSP31Oct22P390.00 | PUT | 390.00 | | $18.38 / 221 | $18.80 / 221 | 0 | 0 | 27.320018% | -0.300321 | -0.062095 | 0.005113 | 1.025611 | -0.695913 |
| XSP31Oct22C389.00 | CALL | 389.00 | | $46.25 / 77 | $48.57 / 77 | 0 | 0 | 26.554368% | 0.705137 | -0.069730 | 0.005070 | 1.017060 | 1.249507 |
| XSP31Oct22P389.00 | PUT | 389.00 | | $18.10 / 221 | $18.50 / 271 | 0 | 0 | 27.416762% | -0.294863 | -0.061608 | 0.005070 | 1.017060 | -0.682780 |
| XSP31Oct22C388.00 | CALL | 388.00 | | $46.99 / 76 | $49.31 / 76 | 0 | 0 | 26.666670% | 0.710563 | -0.069209 | 0.005027 | 1.008308 | 1.257576 |
| XSP31Oct22P388.00 | PUT | 388.00 | | $17.83 / 238 | $18.23 / 288 | 0 | 0 | 27.524570% | -0.289437 | -0.061108 | 0.005027 | 1.008308 | -0.669743 |
| XSP31Oct22C387.00 | CALL | 387.00 | | $47.67 / 76 | $50.00 / 76 | 0 | 0 | 26.727344% | 0.715955 | -0.068675 | 0.004982 | 0.999358 | 1.265547 |
| XSP31Oct22P387.00 | PUT | 387.00 | | $17.56 / 238 | $17.96 / 288 | 0 | 0 | 27.625184% | -0.284045 | -0.060595 | 0.004982 | 0.999358 | -0.656805 |
| XSP31Oct22C386.00 | CALL | 386.00 | | $48.43 / 75 | $50.76 / 75 | 0 | 0 | 26.855697% | 0.721312 | -0.068128 | 0.004936 | 0.990216 | 1.273416 |
| XSP31Oct22P386.00 | PUT | 386.00 | | $17.29 / 288 | $17.69 / 288 | 0 | 0 | 27.727708% | -0.278688 | -0.060069 | 0.004936 | 0.990216 | -0.643969 |
| XSP31Oct22C385.00 | CALL | 385.00 | | $49.14 / 75 | $51.46 / 75 | 0 | 0 | 26.926619% | 0.726634 | -0.067570 | 0.004890 | 0.980886 | 1.281181 |
| XSP31Oct22P385.00 | PUT | 385.00 | | $17.03 / 288 | $17.42 / 288 | 0 | 0 | 27.830404% | -0.273366 | -0.059531 | 0.004890 | 0.980886 | -0.631236 |
| XSP31Oct22C384.00 | CALL | 384.00 | | $49.87 / 74 | $52.19 / 74 | 0 | 0 | 27.018280% | 0.731918 | -0.066999 | 0.004842 | 0.971372 | 1.288841 |
| XSP31Oct22P384.00 | PUT | 384.00 | | $16.77 / 305 | $17.17 / 305 | 0 | 0 | 27.939108% | -0.268082 | -0.058981 | 0.004842 | 0.971372 | -0.618609 |
| XSP31Oct22C383.00 | CALL | 383.00 | | $50.62 / 74 | $52.95 / 74 | 0 | 0 | 27.131151% | 0.737164 | -0.066416 | 0.004794 | 0.961681 | 1.296392 |
| XSP31Oct22P383.00 | PUT | 383.00 | | $16.51 / 255 | $16.92 / 255 | 0 | 0 | 28.044395% | -0.262836 | -0.058419 | 0.004794 | 0.961681 | -0.606091 |
| XSP31Oct22C382.00 | CALL | 382.00 | | $51.36 / 73 | $53.69 / 73 | 0 | 0 | 27.225513% | 0.742370 | -0.065822 | 0.004745 | 0.951816 | 1.303832 |
| XSP31Oct22P382.00 | PUT | 382.00 | | $16.27 / 50 | $16.65 / 50 | 0 | 0 | 28.146237% | -0.257630 | -0.057846 | 0.004745 | 0.951816 | -0.593683 |
| XSP31Oct22C380.00 | CALL | 380.00 | | $52.85 / 72 | $55.17 / 72 | 0 | 0 | 27.408245% | 0.752660 | -0.064601 | 0.004644 | 0.931589 | 1.318372 |
| XSP31Oct22P380.00 | PUT | 380.00 | | $15.78 / 50 | $16.16 / 50 | 0 | 0 | 28.359695% | -0.247340 | -0.056667 | 0.004644 | 0.931589 | -0.569208 |
| XSP31Oct22C375.00 | CALL | 375.00 | | $56.63 / 70 | $58.95 / 70 | 0 | 0 | 27.869892% | 0.777617 | -0.061372 | 0.004379 | 0.878381 | 1.352637 |
| XSP31Oct22P375.00 | PUT | 375.00 | $17.57 | $14.61 / 339 | $14.98 / 339 | 0 | 1 | 28.885341% | -0.222383 | -0.053542 | 0.004379 | 0.878381 | -0.510107 |
| XSP31Oct22C370.00 | CALL | 370.00 | | $60.48 / 68 | $62.80 / 68 | 0 | 0 | 28.319864% | 0.801375 | -0.057928 | 0.004098 | 0.821999 | 1.383732 |
| XSP31Oct22P370.00 | PUT | 370.00 | | $13.52 / 50 | $13.87 / 50 | 0 | 0 | 29.409679% | -0.198625 | -0.050203 | 0.004098 | 0.821999 | -0.454176 |
| XSP31Oct22C365.00 | CALL | 365.00 | | $64.39 / 67 | $66.72 / 67 | 0 | 0 | 28.750796% | 0.823825 | -0.054319 | 0.003805 | 0.763238 | 1.411450 |
| XSP31Oct22P365.00 | PUT | 365.00 | | $12.50 / 373 | $12.85 / 373 | 0 | 0 | 29.940620% | -0.176175 | -0.046698 | 0.003805 | 0.763238 | -0.401620 |
| XSP31Oct22C360.00 | CALL | 360.00 | | $68.42 / 65 | $70.75 / 65 | 0 | 0 | 29.228309% | 0.844873 | -0.050598 | 0.003504 | 0.702933 | 1.435631 |
| XSP31Oct22P360.00 | PUT | 360.00 | | $11.56 / 50 | $11.90 / 50 | 0 | 0 | 30.479570% | -0.155127 | -0.043081 | 0.003504 | 0.702933 | -0.352604 |
| XSP31Oct22C355.00 | CALL | 355.00 | | $72.48 / 64 | $74.80 / 64 | 0 | 0 | 29.650910% | 0.864447 | -0.046817 | 0.003200 | 0.641934 | 1.456156 |
| XSP31Oct22P355.00 | PUT | 355.00 | | $10.70 / 424 | $11.03 / 424 | 0 | 0 | 31.039159% | -0.135553 | -0.039405 | 0.003200 | 0.641934 | -0.307242 |
| XSP31Oct22C350.00 | CALL | 350.00 | | $76.65 / 63 | $78.97 / 63 | 0 | 0 | 30.134474% | 0.882498 | -0.043030 | 0.002897 | 0.581086 | 1.472958 |
| XSP31Oct22P350.00 | PUT | 350.00 | | $9.90 / 458 | $10.22 / 458 | 0 | 0 | 31.601756% | -0.117502 | -0.035722 | 0.002897 | 0.581086 | -0.265603 |
| XSP31Oct22C345.00 | CALL | 345.00 | | $80.81 / 61 | $83.14 / 61 | 0 | 0 | 30.531325% | 0.898999 | -0.039288 | 0.002598 | 0.521201 | 1.486020 |
| XSP31Oct22P345.00 | PUT | 345.00 | | $9.16 / 531 | $9.47 / 531 | 0 | 0 | 32.173052% | -0.101001 | -0.032085 | 0.002598 | 0.521201 | -0.227705 |
| XSP31Oct22C340.00 | CALL | 340.00 | | $85.13 / 60 | $87.46 / 60 | 0 | 0 | 31.064022% | 0.913946 | -0.035641 | 0.002308 | 0.463041 | 1.495370 |
| XSP31Oct22P340.00 | PUT | 340.00 | | $8.48 / 442 | $8.79 / 442 | 0 | 0 | 32.768495% | -0.086054 | -0.028542 | 0.002308 | 0.463041 | -0.193518 |