XSP.IN Option Chain
End of day data from May 4, 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 |
| XSP31Oct22C462.00 | CALL | 462.00 | $8.69 | $10.76 / 204 | $11.27 / 204 | 1 | 0 | 18.441733% | 0.367051 | -0.075216 | 0.005423 | 1.140401 | 0.703252 |
| XSP31Oct22C460.00 | CALL | 460.00 | $8.88 | $11.56 / 204 | $12.07 / 204 | 1 | 0 | 18.653672% | 0.377212 | -0.075930 | 0.005470 | 1.150440 | 0.721831 |
| XSP31Oct22C456.00 | CALL | 456.00 | $9.30 | $13.25 / 187 | $13.78 / 187 | 1 | 0 | 19.085349% | 0.397923 | -0.077225 | 0.005555 | 1.168358 | 0.759528 |
| XSP31Oct22C442.00 | CALL | 442.00 | $16.89 | $20.12 / 136 | $20.66 / 136 | 1 | 0 | 20.630766% | 0.473836 | -0.080154 | 0.005732 | 1.205526 | 0.895610 |
| XSP31Oct22C440.00 | CALL | 440.00 | $16.68 | $21.21 / 136 | $21.77 / 136 | 1 | 0 | 20.860879% | 0.485024 | -0.080349 | 0.005741 | 1.207273 | 0.915363 |
| XSP31Oct22P355.00 | PUT | 355.00 | $8.32 | $8.29 / 408 | $8.67 / 408 | 1 | 0 | 30.856903% | -0.098233 | -0.032274 | 0.002494 | 0.524579 | -0.226577 |
| XSP31Oct22C505.00 | CALL | 505.00 | | $1.40 / 629 | $1.65 / 629 | 0 | 0 | 15.088211% | 0.186530 | -0.053014 | 0.003863 | 0.812488 | 0.365093 |
| XSP31Oct22P505.00 | PUT | 505.00 | | $73.97 / 52 | $76.50 / 52 | 0 | 0 | 16.462584% | -0.813470 | -0.042469 | 0.003863 | 0.812488 | -2.129672 |
| XSP31Oct22C500.00 | CALL | 500.00 | | $1.85 / 578 | $2.14 / 578 | 0 | 0 | 15.333757% | 0.203513 | -0.055951 | 0.004074 | 0.856700 | 0.397516 |
| XSP31Oct22P500.00 | PUT | 500.00 | | $69.53 / 53 | $72.06 / 53 | 0 | 0 | 16.657702% | -0.796487 | -0.045512 | 0.004074 | 0.856700 | -2.072548 |
| XSP31Oct22C495.00 | CALL | 495.00 | | $2.42 / 510 | $2.74 / 510 | 0 | 0 | 15.604036% | 0.221569 | -0.058860 | 0.004281 | 0.900323 | 0.431855 |
| XSP31Oct22P495.00 | PUT | 495.00 | | $65.16 / 55 | $67.69 / 55 | 0 | 0 | 16.811705% | -0.778431 | -0.048525 | 0.004281 | 0.900323 | -2.013508 |
| XSP31Oct22C490.00 | CALL | 490.00 | | $3.14 / 459 | $3.50 / 459 | 0 | 0 | 15.928798% | 0.240705 | -0.061712 | 0.004484 | 0.942928 | 0.468096 |
| XSP31Oct22P490.00 | PUT | 490.00 | | $60.88 / 56 | $63.41 / 56 | 0 | 0 | 16.948187% | -0.759295 | -0.051481 | 0.004484 | 0.942928 | -1.952567 |
| XSP31Oct22C485.00 | CALL | 485.00 | | $4.03 / 391 | $4.42 / 391 | 0 | 0 | 16.288656% | 0.260916 | -0.064479 | 0.004679 | 0.984061 | 0.506200 |
| XSP31Oct22P485.00 | PUT | 485.00 | | $56.83 / 58 | $59.36 / 58 | 0 | 0 | 17.237021% | -0.739084 | -0.054352 | 0.004679 | 0.984061 | -1.889762 |
| XSP31Oct22C480.00 | CALL | 480.00 | | $5.11 / 357 | $5.53 / 357 | 0 | 0 | 16.691943% | 0.282188 | -0.067130 | 0.004865 | 1.023243 | 0.546112 |
| XSP31Oct22P480.00 | PUT | 480.00 | | $53.00 / 61 | $55.53 / 61 | 0 | 0 | 17.619584% | -0.717812 | -0.057108 | 0.004865 | 1.023243 | -1.825149 |
| XSP31Oct22C475.00 | CALL | 475.00 | | $6.40 / 306 | $6.85 / 306 | 0 | 0 | 17.137950% | 0.304496 | -0.069633 | 0.005040 | 1.059976 | 0.587750 |
| XSP31Oct22P475.00 | PUT | 475.00 | | $49.24 / 63 | $51.95 / 63 | 0 | 0 | 18.000910% | -0.695504 | -0.059715 | 0.005040 | 1.059976 | -1.758810 |
| XSP31Oct22C470.00 | CALL | 470.00 | | $7.90 / 272 | $8.38 / 272 | 0 | 0 | 17.617089% | 0.327804 | -0.071956 | 0.005201 | 1.093757 | 0.631008 |
| XSP31Oct22P470.00 | PUT | 470.00 | | $45.83 / 66 | $48.53 / 66 | 0 | 0 | 18.471145% | -0.672196 | -0.062142 | 0.005201 | 1.093757 | -1.690852 |
| XSP31Oct22C466.00 | CALL | 466.00 | | $9.26 / 238 | $9.76 / 238 | 0 | 0 | 18.022106% | 0.347138 | -0.073662 | 0.005318 | 1.118314 | 0.666693 |
| XSP31Oct22P466.00 | PUT | 466.00 | | $43.26 / 69 | $45.95 / 69 | 0 | 0 | 18.875992% | -0.652862 | -0.063932 | 0.005318 | 1.118314 | -1.635406 |
| XSP31Oct22C465.00 | CALL | 465.00 | | $9.63 / 238 | $10.12 / 238 | 0 | 0 | 18.126781% | 0.352064 | -0.074066 | 0.005345 | 1.124077 | 0.675755 |
| XSP31Oct22P465.00 | PUT | 465.00 | | $42.63 / 70 | $45.32 / 70 | 0 | 0 | 18.973587% | -0.647936 | -0.064357 | 0.005345 | 1.124077 | -1.621405 |
| XSP31Oct22C464.00 | CALL | 464.00 | | $9.99 / 221 | $10.49 / 221 | 0 | 0 | 18.224861% | 0.357024 | -0.074459 | 0.005372 | 1.129682 | 0.684869 |
| XSP31Oct22P464.00 | PUT | 464.00 | | $42.02 / 71 | $44.70 / 71 | 0 | 0 | 19.078412% | -0.642976 | -0.064771 | 0.005372 | 1.129682 | -1.607350 |
| XSP31Oct22C463.00 | CALL | 463.00 | | $10.37 / 221 | $10.88 / 221 | 0 | 0 | 18.334538% | 0.362020 | -0.074843 | 0.005397 | 1.135124 | 0.694035 |
| XSP31Oct22P463.00 | PUT | 463.00 | | $41.41 / 71 | $44.09 / 71 | 0 | 0 | 19.181149% | -0.637980 | -0.065175 | 0.005397 | 1.135124 | -1.593244 |
| XSP31Oct22P462.00 | PUT | 462.00 | | $40.81 / 72 | $43.49 / 72 | 0 | 0 | 19.286446% | -0.632949 | -0.065569 | 0.005423 | 1.140401 | -1.579087 |
| XSP31Oct22C461.00 | CALL | 461.00 | | $11.15 / 204 | $11.66 / 204 | 0 | 0 | 18.542013% | 0.372115 | -0.075578 | 0.005447 | 1.145507 | 0.712518 |
| XSP31Oct22P461.00 | PUT | 461.00 | | $40.21 / 73 | $42.90 / 73 | 0 | 0 | 19.389779% | -0.627885 | -0.065953 | 0.005447 | 1.145507 | -1.564881 |
| XSP31Oct22P460.00 | PUT | 460.00 | | $39.63 / 74 | $42.31 / 74 | 0 | 0 | 19.495710% | -0.622788 | -0.066326 | 0.005470 | 1.150440 | -1.550627 |
| XSP31Oct22C459.00 | CALL | 459.00 | | $11.97 / 187 | $12.49 / 187 | 0 | 0 | 18.763037% | 0.382343 | -0.076271 | 0.005493 | 1.155195 | 0.731191 |
| XSP31Oct22P459.00 | PUT | 459.00 | | $39.15 / 75 | $41.67 / 75 | 0 | 0 | 19.617546% | -0.617657 | -0.066687 | 0.005493 | 1.155195 | -1.536328 |
| XSP31Oct22C458.00 | CALL | 458.00 | | $12.39 / 187 | $12.91 / 187 | 0 | 0 | 18.870214% | 0.387505 | -0.076601 | 0.005515 | 1.159769 | 0.740594 |
| XSP31Oct22P458.00 | PUT | 458.00 | | $38.48 / 75 | $41.16 / 75 | 0 | 0 | 19.706489% | -0.612495 | -0.067038 | 0.005515 | 1.159769 | -1.521984 |
| XSP31Oct22C457.00 | CALL | 457.00 | | $12.81 / 187 | $13.34 / 187 | 0 | 0 | 18.975297% | 0.392698 | -0.076919 | 0.005536 | 1.164158 | 0.750041 |
| XSP31Oct22P457.00 | PUT | 457.00 | | $37.92 / 76 | $40.60 / 76 | 0 | 0 | 19.814246% | -0.607302 | -0.067377 | 0.005536 | 1.164158 | -1.507598 |
| XSP31Oct22P456.00 | PUT | 456.00 | | $37.36 / 77 | $40.04 / 77 | 0 | 0 | 19.921151% | -0.602077 | -0.067704 | 0.005555 | 1.168358 | -1.493171 |
| XSP31Oct22C455.00 | CALL | 455.00 | | $13.69 / 170 | $14.21 / 170 | 0 | 0 | 19.190073% | 0.403177 | -0.077519 | 0.005575 | 1.172366 | 0.769054 |
| XSP31Oct22P455.00 | PUT | 455.00 | | $36.82 / 78 | $39.49 / 78 | 0 | 0 | 20.027158% | -0.596823 | -0.068019 | 0.005575 | 1.172366 | -1.478704 |
| XSP31Oct22C454.00 | CALL | 454.00 | | $14.14 / 170 | $14.68 / 170 | 0 | 0 | 19.302849% | 0.408460 | -0.077801 | 0.005593 | 1.176179 | 0.778618 |
| XSP31Oct22P454.00 | PUT | 454.00 | | $36.28 / 79 | $38.95 / 79 | 0 | 0 | 20.136620% | -0.591540 | -0.068322 | 0.005593 | 1.176179 | -1.464200 |
| XSP31Oct22C453.00 | CALL | 453.00 | | $14.60 / 170 | $15.14 / 170 | 0 | 0 | 19.413942% | 0.413771 | -0.078070 | 0.005610 | 1.179793 | 0.788218 |
| XSP31Oct22P453.00 | PUT | 453.00 | | $35.84 / 80 | $38.36 / 80 | 0 | 0 | 20.261378% | -0.586229 | -0.068612 | 0.005610 | 1.179793 | -1.449660 |
| XSP31Oct22C452.00 | CALL | 452.00 | | $15.06 / 170 | $15.59 / 170 | 0 | 0 | 19.514344% | 0.419111 | -0.078327 | 0.005626 | 1.183205 | 0.797851 |
| XSP31Oct22P452.00 | PUT | 452.00 | | $35.22 / 80 | $37.89 / 80 | 0 | 0 | 20.354381% | -0.580889 | -0.068890 | 0.005626 | 1.183205 | -1.435087 |
| XSP31Oct22C451.00 | CALL | 451.00 | | $15.54 / 153 | $16.08 / 153 | 0 | 0 | 19.634230% | 0.424477 | -0.078571 | 0.005641 | 1.186411 | 0.807517 |
| XSP31Oct22P451.00 | PUT | 451.00 | | $35.66 / 119 | $36.20 / 119 | 0 | 0 | 20.373625% | -0.575523 | -0.069155 | 0.005641 | 1.186411 | -1.420481 |
| XSP31Oct22C450.00 | CALL | 450.00 | | $16.02 / 153 | $16.56 / 153 | 0 | 0 | 19.743698% | 0.429869 | -0.078802 | 0.005656 | 1.189409 | 0.817212 |
| XSP31Oct22P450.00 | PUT | 450.00 | | $35.15 / 119 | $35.69 / 119 | 0 | 0 | 20.485271% | -0.570131 | -0.069406 | 0.005656 | 1.189409 | -1.405846 |
| XSP31Oct22C449.00 | CALL | 449.00 | | $16.51 / 153 | $17.04 / 153 | 0 | 0 | 19.851446% | 0.435286 | -0.079020 | 0.005669 | 1.192195 | 0.826935 |
| XSP31Oct22P449.00 | PUT | 449.00 | | $34.65 / 119 | $35.19 / 119 | 0 | 0 | 20.599674% | -0.564714 | -0.069645 | 0.005669 | 1.192195 | -1.391182 |
| XSP31Oct22C448.00 | CALL | 448.00 | | $17.00 / 153 | $17.55 / 153 | 0 | 0 | 19.966011% | 0.440727 | -0.079224 | 0.005681 | 1.194766 | 0.836685 |
| XSP31Oct22P448.00 | PUT | 448.00 | | $34.15 / 119 | $34.70 / 119 | 0 | 0 | 20.712672% | -0.559273 | -0.069870 | 0.005681 | 1.194766 | -1.376492 |
| XSP31Oct22C447.00 | CALL | 447.00 | | $17.50 / 153 | $18.04 / 153 | 0 | 0 | 20.070584% | 0.446192 | -0.079414 | 0.005692 | 1.197119 | 0.846458 |
| XSP31Oct22P447.00 | PUT | 447.00 | | $33.66 / 119 | $34.21 / 119 | 0 | 0 | 20.824347% | -0.553808 | -0.070081 | 0.005692 | 1.197119 | -1.361779 |
| XSP31Oct22C446.00 | CALL | 446.00 | | $18.01 / 153 | $18.55 / 153 | 0 | 0 | 20.182090% | 0.451680 | -0.079591 | 0.005702 | 1.199252 | 0.856253 |
| XSP31Oct22P446.00 | PUT | 446.00 | | $33.18 / 119 | $33.73 / 119 | 0 | 0 | 20.938957% | -0.548320 | -0.070278 | 0.005702 | 1.199252 | -1.347044 |
| XSP31Oct22C445.00 | CALL | 445.00 | | $18.53 / 153 | $19.08 / 153 | 0 | 0 | 20.301404% | 0.457189 | -0.079753 | 0.005711 | 1.201162 | 0.866068 |
| XSP31Oct22P445.00 | PUT | 445.00 | | $32.72 / 136 | $33.26 / 136 | 0 | 0 | 21.062905% | -0.542811 | -0.070462 | 0.005711 | 1.201162 | -1.332288 |
| XSP31Oct22C444.00 | CALL | 444.00 | | $19.05 / 136 | $19.61 / 136 | 0 | 0 | 20.411219% | 0.462718 | -0.079901 | 0.005719 | 1.202845 | 0.875901 |
| XSP31Oct22P444.00 | PUT | 444.00 | | $32.24 / 136 | $32.79 / 136 | 0 | 0 | 21.167405% | -0.537282 | -0.070631 | 0.005719 | 1.202845 | -1.317516 |
| XSP31Oct22C443.00 | CALL | 443.00 | | $19.58 / 136 | $20.14 / 136 | 0 | 0 | 20.523950% | 0.468268 | -0.080035 | 0.005726 | 1.204301 | 0.885749 |
| XSP31Oct22P443.00 | PUT | 443.00 | | $31.78 / 136 | $32.33 / 136 | 0 | 0 | 21.283557% | -0.531732 | -0.070786 | 0.005726 | 1.204301 | -1.302727 |
| XSP31Oct22P442.00 | PUT | 442.00 | | $31.32 / 136 | $31.87 / 136 | 0 | 0 | 21.394130% | -0.526164 | -0.070926 | 0.005732 | 1.205526 | -1.287926 |
| XSP31Oct22C441.00 | CALL | 441.00 | | $20.66 / 136 | $21.22 / 136 | 0 | 0 | 20.748551% | 0.479421 | -0.080259 | 0.005737 | 1.206517 | 0.905483 |
| XSP31Oct22P441.00 | PUT | 441.00 | | $30.88 / 136 | $31.43 / 136 | 0 | 0 | 21.515957% | -0.520579 | -0.071051 | 0.005737 | 1.206517 | -1.273114 |
| XSP31Oct22P440.00 | PUT | 440.00 | | $30.43 / 136 | $30.98 / 136 | 0 | 0 | 21.624311% | -0.514976 | -0.071162 | 0.005741 | 1.207273 | -1.258293 |
| XSP31Oct22C439.00 | CALL | 439.00 | | $21.77 / 136 | $22.32 / 136 | 0 | 0 | 20.971311% | 0.490642 | -0.080423 | 0.005743 | 1.207792 | 0.925251 |
| XSP31Oct22P439.00 | PUT | 439.00 | | $30.01 / 136 | $30.55 / 136 | 0 | 0 | 21.748347% | -0.509358 | -0.071257 | 0.005743 | 1.207792 | -1.243466 |
| XSP31Oct22C438.00 | CALL | 438.00 | | $22.33 / 136 | $22.88 / 136 | 0 | 0 | 21.082242% | 0.496275 | -0.080483 | 0.005744 | 1.208072 | 0.935142 |
| XSP31Oct22P438.00 | PUT | 438.00 | | $29.57 / 136 | $30.12 / 136 | 0 | 0 | 21.859170% | -0.503725 | -0.071338 | 0.005744 | 1.208072 | -1.228634 |
| XSP31Oct22C437.00 | CALL | 437.00 | | $22.89 / 136 | $23.45 / 136 | 0 | 0 | 21.191496% | 0.501922 | -0.080527 | 0.005745 | 1.208111 | 0.945034 |
| XSP31Oct22P437.00 | PUT | 437.00 | | $29.14 / 136 | $29.69 / 136 | 0 | 0 | 21.969285% | -0.498078 | -0.071403 | 0.005745 | 1.208111 | -1.213802 |
| XSP31Oct22C436.00 | CALL | 436.00 | | $23.46 / 136 | $24.02 / 136 | 0 | 0 | 21.299895% | 0.507581 | -0.080556 | 0.005744 | 1.207907 | 0.954926 |
| XSP31Oct22P436.00 | PUT | 436.00 | | $28.72 / 136 | $29.27 / 136 | 0 | 0 | 22.082883% | -0.492419 | -0.071452 | 0.005744 | 1.207907 | -1.198970 |
| XSP31Oct22C435.00 | CALL | 435.00 | | $24.04 / 136 | $24.60 / 136 | 0 | 0 | 21.411632% | 0.513251 | -0.080569 | 0.005741 | 1.207458 | 0.964815 |
| XSP31Oct22P435.00 | PUT | 435.00 | | $28.32 / 136 | $28.86 / 136 | 0 | 0 | 22.204150% | -0.486749 | -0.071487 | 0.005741 | 1.207458 | -1.184141 |
| XSP31Oct22C434.00 | CALL | 434.00 | | $24.62 / 136 | $25.18 / 136 | 0 | 0 | 21.518467% | 0.518932 | -0.080567 | 0.005738 | 1.206764 | 0.974698 |
| XSP31Oct22P434.00 | PUT | 434.00 | | $27.90 / 136 | $28.45 / 136 | 0 | 0 | 22.312419% | -0.481068 | -0.071505 | 0.005738 | 1.206764 | -1.169318 |
| XSP31Oct22C433.00 | CALL | 433.00 | | $25.21 / 136 | $25.77 / 136 | 0 | 0 | 21.628721% | 0.524623 | -0.080549 | 0.005734 | 1.205823 | 0.984572 |
| XSP31Oct22P433.00 | PUT | 433.00 | | $27.51 / 136 | $28.04 / 136 | 0 | 0 | 22.428429% | -0.475377 | -0.071508 | 0.005734 | 1.205823 | -1.154503 |
| XSP31Oct22C432.00 | CALL | 432.00 | | $25.80 / 136 | $26.36 / 136 | 0 | 0 | 21.734144% | 0.530321 | -0.080516 | 0.005728 | 1.204634 | 0.994436 |
| XSP31Oct22P432.00 | PUT | 432.00 | | $27.11 / 136 | $27.65 / 136 | 0 | 0 | 22.543936% | -0.469679 | -0.071496 | 0.005728 | 1.204634 | -1.139699 |
| XSP31Oct22C431.00 | CALL | 431.00 | | $26.40 / 136 | $26.96 / 136 | 0 | 0 | 21.843202% | 0.536026 | -0.080466 | 0.005721 | 1.203195 | 1.004287 |
| XSP31Oct22P431.00 | PUT | 431.00 | | $26.72 / 136 | $27.25 / 136 | 0 | 0 | 22.655008% | -0.463974 | -0.071467 | 0.005721 | 1.203195 | -1.124908 |
| XSP31Oct22C430.00 | CALL | 430.00 | | $27.00 / 136 | $27.56 / 136 | 0 | 0 | 21.947591% | 0.541737 | -0.080401 | 0.005713 | 1.201507 | 1.014122 |
| XSP31Oct22P430.00 | PUT | 430.00 | | $26.32 / 136 | $26.86 / 136 | 0 | 0 | 22.761606% | -0.458263 | -0.071423 | 0.005713 | 1.201507 | -1.110133 |
| XSP31Oct22C429.00 | CALL | 429.00 | | $27.61 / 136 | $28.17 / 136 | 0 | 0 | 22.055625% | 0.547453 | -0.080319 | 0.005704 | 1.199568 | 1.023938 |
| XSP31Oct22P429.00 | PUT | 429.00 | | $25.95 / 136 | $26.48 / 136 | 0 | 0 | 22.880355% | -0.452547 | -0.071362 | 0.005704 | 1.199568 | -1.095377 |
| XSP31Oct22C428.00 | CALL | 428.00 | | $28.23 / 136 | $28.77 / 136 | 0 | 0 | 22.159039% | 0.553172 | -0.080222 | 0.005693 | 1.197378 | 1.033734 |
| XSP31Oct22P428.00 | PUT | 428.00 | | $25.56 / 136 | $26.10 / 136 | 0 | 0 | 22.986328% | -0.446828 | -0.071286 | 0.005693 | 1.197378 | -1.080641 |
| XSP31Oct22C427.00 | CALL | 427.00 | | $28.84 / 136 | $29.40 / 136 | 0 | 0 | 22.266244% | 0.558894 | -0.080109 | 0.005682 | 1.194936 | 1.043506 |
| XSP31Oct22P427.00 | PUT | 427.00 | | $25.20 / 136 | $25.73 / 136 | 0 | 0 | 23.104629% | -0.441106 | -0.071193 | 0.005682 | 1.194936 | -1.065929 |
| XSP31Oct22C426.00 | CALL | 426.00 | | $29.47 / 136 | $30.01 / 136 | 0 | 0 | 22.368948% | 0.564617 | -0.079979 | 0.005669 | 1.192243 | 1.053251 |
| XSP31Oct22P426.00 | PUT | 426.00 | | $24.82 / 153 | $25.36 / 153 | 0 | 0 | 23.210243% | -0.435383 | -0.071085 | 0.005669 | 1.192243 | -1.051243 |
| XSP31Oct22C425.00 | CALL | 425.00 | | $30.10 / 119 | $30.65 / 119 | 0 | 0 | 22.479797% | 0.570339 | -0.079834 | 0.005655 | 1.189297 | 1.062968 |
| XSP31Oct22P425.00 | PUT | 425.00 | | $24.47 / 153 | $25.00 / 153 | 0 | 0 | 23.328378% | -0.429661 | -0.070960 | 0.005655 | 1.189297 | -1.036586 |
| XSP31Oct22C424.00 | CALL | 424.00 | | $30.73 / 119 | $31.28 / 119 | 0 | 0 | 22.582054% | 0.576060 | -0.079672 | 0.005640 | 1.186100 | 1.072653 |
| XSP31Oct22P424.00 | PUT | 424.00 | | $24.10 / 153 | $24.64 / 153 | 0 | 0 | 23.433904% | -0.423940 | -0.070819 | 0.005640 | 1.186100 | -1.021961 |
| XSP31Oct22C423.00 | CALL | 423.00 | | $31.37 / 119 | $31.91 / 119 | 0 | 0 | 22.684152% | 0.581779 | -0.079494 | 0.005623 | 1.182652 | 1.082304 |
| XSP31Oct22P423.00 | PUT | 423.00 | | $23.75 / 153 | $24.29 / 153 | 0 | 0 | 23.547911% | -0.418221 | -0.070662 | 0.005623 | 1.182652 | -1.007370 |
| XSP31Oct22C422.00 | CALL | 422.00 | | $32.01 / 119 | $32.56 / 119 | 0 | 0 | 22.790365% | 0.587494 | -0.079301 | 0.005606 | 1.178952 | 1.091919 |
| XSP31Oct22P422.00 | PUT | 422.00 | | $23.40 / 153 | $23.94 / 153 | 0 | 0 | 23.657801% | -0.412506 | -0.070490 | 0.005606 | 1.178952 | -0.992815 |
| XSP31Oct22C421.00 | CALL | 421.00 | | $32.66 / 119 | $33.21 / 119 | 0 | 0 | 22.896496% | 0.593204 | -0.079091 | 0.005587 | 1.175002 | 1.101493 |
| XSP31Oct22P421.00 | PUT | 421.00 | | $23.07 / 153 | $23.59 / 153 | 0 | 0 | 23.772076% | -0.406796 | -0.070301 | 0.005587 | 1.175002 | -0.978300 |
| XSP31Oct22C420.00 | CALL | 420.00 | | $33.31 / 119 | $33.86 / 119 | 0 | 0 | 22.998272% | 0.598908 | -0.078865 | 0.005567 | 1.170802 | 1.111026 |
| XSP31Oct22P420.00 | PUT | 420.00 | | $22.73 / 153 | $23.25 / 153 | 0 | 0 | 23.882262% | -0.401092 | -0.070096 | 0.005567 | 1.170802 | -0.963828 |
| XSP31Oct22C419.00 | CALL | 419.00 | | $33.97 / 119 | $34.52 / 119 | 0 | 0 | 23.104196% | 0.604604 | -0.078623 | 0.005546 | 1.166353 | 1.120513 |
| XSP31Oct22P419.00 | PUT | 419.00 | | $22.38 / 153 | $22.92 / 153 | 0 | 0 | 23.988313% | -0.395396 | -0.069875 | 0.005546 | 1.166353 | -0.949400 |
| XSP31Oct22C418.00 | CALL | 418.00 | | $34.63 / 119 | $35.16 / 119 | 0 | 0 | 23.197044% | 0.610292 | -0.078366 | 0.005524 | 1.161657 | 1.129954 |
| XSP31Oct22P418.00 | PUT | 418.00 | | $22.05 / 170 | $22.58 / 170 | 0 | 0 | 24.094457% | -0.389708 | -0.069638 | 0.005524 | 1.161657 | -0.935020 |
| XSP31Oct22C417.00 | CALL | 417.00 | | $34.29 / 85 | $36.81 / 85 | 0 | 0 | 23.289540% | 0.615969 | -0.078092 | 0.005500 | 1.156714 | 1.139343 |
| XSP31Oct22P417.00 | PUT | 417.00 | | $21.73 / 170 | $22.26 / 170 | 0 | 0 | 24.209281% | -0.384031 | -0.069386 | 0.005500 | 1.156714 | -0.920690 |
| XSP31Oct22C416.00 | CALL | 416.00 | | $34.96 / 84 | $37.48 / 84 | 0 | 0 | 23.395255% | 0.621635 | -0.077803 | 0.005475 | 1.151526 | 1.148680 |
| XSP31Oct22P416.00 | PUT | 416.00 | | $21.41 / 170 | $21.94 / 170 | 0 | 0 | 24.319814% | -0.378365 | -0.069117 | 0.005475 | 1.151526 | -0.906413 |
| XSP31Oct22C415.00 | CALL | 415.00 | | $35.63 / 83 | $38.15 / 83 | 0 | 0 | 23.492251% | 0.627289 | -0.077498 | 0.005450 | 1.146094 | 1.157961 |
| XSP31Oct22P415.00 | PUT | 415.00 | | $21.09 / 170 | $21.62 / 170 | 0 | 0 | 24.430896% | -0.372711 | -0.068833 | 0.005450 | 1.146094 | -0.892192 |
| XSP31Oct22C414.00 | CALL | 414.00 | | $36.31 / 83 | $38.83 / 83 | 0 | 0 | 23.595129% | 0.632929 | -0.077178 | 0.005423 | 1.140421 | 1.167184 |
| XSP31Oct22P414.00 | PUT | 414.00 | | $20.78 / 170 | $21.30 / 170 | 0 | 0 | 24.537432% | -0.367071 | -0.068534 | 0.005423 | 1.140421 | -0.878029 |
| XSP31Oct22C413.00 | CALL | 413.00 | | $36.98 / 82 | $39.50 / 82 | 0 | 0 | 23.685174% | 0.638554 | -0.076842 | 0.005395 | 1.134509 | 1.176346 |
| XSP31Oct22P413.00 | PUT | 413.00 | | $20.47 / 170 | $21.00 / 170 | 0 | 0 | 24.650445% | -0.361446 | -0.068219 | 0.005395 | 1.134509 | -0.863927 |
| XSP31Oct22C412.00 | CALL | 412.00 | | $37.67 / 81 | $40.20 / 81 | 0 | 0 | 23.793180% | 0.644163 | -0.076491 | 0.005365 | 1.128358 | 1.185444 |
| XSP31Oct22P412.00 | PUT | 412.00 | | $20.17 / 187 | $20.69 / 187 | 0 | 0 | 24.759685% | -0.355837 | -0.067889 | 0.005365 | 1.128358 | -0.849889 |
| XSP31Oct22C411.00 | CALL | 411.00 | | $38.36 / 81 | $40.88 / 81 | 0 | 0 | 23.888367% | 0.649754 | -0.076125 | 0.005335 | 1.121973 | 1.194475 |
| XSP31Oct22P411.00 | PUT | 411.00 | | $19.88 / 187 | $20.39 / 187 | 0 | 0 | 24.874002% | -0.350246 | -0.067543 | 0.005335 | 1.121973 | -0.835917 |
| XSP31Oct22C410.00 | CALL | 410.00 | | $39.06 / 80 | $41.58 / 80 | 0 | 0 | 23.992904% | 0.655327 | -0.075743 | 0.005303 | 1.115355 | 1.203438 |
| XSP31Oct22P410.00 | PUT | 410.00 | | $19.57 / 187 | $20.09 / 187 | 0 | 0 | 24.975714% | -0.344673 | -0.067183 | 0.005303 | 1.115355 | -0.822014 |
| XSP31Oct22C409.00 | CALL | 409.00 | | $39.75 / 79 | $42.28 / 79 | 0 | 0 | 24.089017% | 0.660879 | -0.075347 | 0.005271 | 1.108506 | 1.212329 |
| XSP31Oct22P409.00 | PUT | 409.00 | | $19.28 / 187 | $19.79 / 187 | 0 | 0 | 25.082561% | -0.339121 | -0.066807 | 0.005271 | 1.108506 | -0.808183 |
| XSP31Oct22C408.00 | CALL | 408.00 | | $40.46 / 79 | $42.98 / 79 | 0 | 0 | 24.190142% | 0.666411 | -0.074936 | 0.005237 | 1.101430 | 1.221146 |
| XSP31Oct22P408.00 | PUT | 408.00 | | $18.99 / 187 | $19.51 / 187 | 0 | 0 | 25.194659% | -0.333589 | -0.066417 | 0.005237 | 1.101430 | -0.794426 |
| XSP31Oct22C407.00 | CALL | 407.00 | | $41.16 / 78 | $43.68 / 78 | 0 | 0 | 24.282764% | 0.671919 | -0.074510 | 0.005203 | 1.094130 | 1.229886 |
| XSP31Oct22P407.00 | PUT | 407.00 | | $18.71 / 187 | $19.22 / 187 | 0 | 0 | 25.303082% | -0.328081 | -0.066012 | 0.005203 | 1.094130 | -0.780746 |
| XSP31Oct22C406.00 | CALL | 406.00 | | $41.91 / 78 | $44.43 / 78 | 0 | 0 | 24.416993% | 0.677404 | -0.074071 | 0.005167 | 1.086608 | 1.238547 |
| XSP31Oct22P406.00 | PUT | 406.00 | | $18.43 / 204 | $18.94 / 204 | 0 | 0 | 25.412340% | -0.322596 | -0.065593 | 0.005167 | 1.086608 | -0.767145 |
| XSP31Oct22C405.00 | CALL | 405.00 | | $42.58 / 77 | $45.11 / 77 | 0 | 0 | 24.478696% | 0.682864 | -0.073617 | 0.005130 | 1.078869 | 1.247126 |
| XSP31Oct22P405.00 | PUT | 405.00 | | $18.15 / 204 | $18.66 / 204 | 0 | 0 | 25.517894% | -0.317136 | -0.065160 | 0.005130 | 1.078869 | -0.753626 |
| XSP31Oct22C404.00 | CALL | 404.00 | | $43.32 / 76 | $45.84 / 76 | 0 | 0 | 24.596387% | 0.688298 | -0.073149 | 0.005092 | 1.070915 | 1.255620 |
| XSP31Oct22P404.00 | PUT | 404.00 | | $17.88 / 204 | $18.38 / 204 | 0 | 0 | 25.624287% | -0.311702 | -0.064713 | 0.005092 | 1.070915 | -0.740192 |
| XSP31Oct22C403.00 | CALL | 403.00 | | $44.01 / 76 | $46.53 / 76 | 0 | 0 | 24.659869% | 0.693705 | -0.072667 | 0.005053 | 1.062750 | 1.264027 |
| XSP31Oct22P403.00 | PUT | 403.00 | | $17.61 / 204 | $18.11 / 204 | 0 | 0 | 25.731531% | -0.306295 | -0.064252 | 0.005053 | 1.062750 | -0.726844 |
| XSP31Oct22C402.00 | CALL | 402.00 | | $44.74 / 75 | $47.27 / 75 | 0 | 0 | 24.767171% | 0.699083 | -0.072172 | 0.005014 | 1.054378 | 1.272345 |
| XSP31Oct22P402.00 | PUT | 402.00 | | $17.35 / 221 | $17.85 / 221 | 0 | 0 | 25.849287% | -0.300917 | -0.063778 | 0.005014 | 1.054378 | -0.713587 |
| XSP31Oct22C401.00 | CALL | 401.00 | | $45.46 / 75 | $47.98 / 75 | 0 | 0 | 24.852066% | 0.704431 | -0.071663 | 0.004973 | 1.045803 | 1.280571 |
| XSP31Oct22P401.00 | PUT | 401.00 | | $17.08 / 221 | $17.58 / 221 | 0 | 0 | 25.946814% | -0.295569 | -0.063290 | 0.004973 | 1.045803 | -0.700421 |
| XSP31Oct22C400.00 | CALL | 400.00 | | $46.19 / 74 | $48.71 / 74 | 0 | 0 | 24.946002% | 0.709748 | -0.071142 | 0.004931 | 1.037028 | 1.288702 |
| XSP31Oct22P400.00 | PUT | 400.00 | $22.27 | $16.83 / 221 | $17.32 / 221 | 0 | 1 | 26.059767% | -0.290252 | -0.062790 | 0.004931 | 1.037028 | -0.687349 |
| XSP31Oct22C399.00 | CALL | 399.00 | | $46.94 / 74 | $49.46 / 74 | 0 | 0 | 25.055284% | 0.715033 | -0.070607 | 0.004888 | 1.028059 | 1.296737 |
| XSP31Oct22P399.00 | PUT | 399.00 | | $16.57 / 221 | $17.07 / 221 | 0 | 0 | 26.168541% | -0.284967 | -0.062277 | 0.004888 | 1.028059 | -0.674374 |
| XSP31Oct22C398.00 | CALL | 398.00 | | $47.71 / 73 | $50.23 / 73 | 0 | 0 | 25.180274% | 0.720285 | -0.070061 | 0.004845 | 1.018900 | 1.304672 |
| XSP31Oct22P398.00 | PUT | 398.00 | | $16.32 / 221 | $16.81 / 221 | 0 | 0 | 26.273310% | -0.279715 | -0.061751 | 0.004845 | 1.018900 | -0.661498 |
| XSP31Oct22C397.00 | CALL | 397.00 | | $48.42 / 73 | $50.94 / 73 | 0 | 0 | 25.243907% | 0.725502 | -0.069502 | 0.004800 | 1.009555 | 1.312507 |
| XSP31Oct22P397.00 | PUT | 397.00 | | $16.07 / 238 | $16.56 / 238 | 0 | 0 | 26.379439% | -0.274498 | -0.061213 | 0.004800 | 1.009555 | -0.648724 |
| XSP31Oct22C396.00 | CALL | 396.00 | | $49.19 / 72 | $51.72 / 72 | 0 | 0 | 25.366796% | 0.730684 | -0.068931 | 0.004755 | 1.000028 | 1.320237 |
| XSP31Oct22P396.00 | PUT | 396.00 | | $15.83 / 238 | $16.31 / 238 | 0 | 0 | 26.487001% | -0.269316 | -0.060663 | 0.004755 | 1.000028 | -0.636053 |
| XSP31Oct22C395.00 | CALL | 395.00 | | $49.90 / 72 | $52.42 / 72 | 0 | 0 | 25.417666% | 0.735830 | -0.068349 | 0.004709 | 0.990326 | 1.327862 |
| XSP31Oct22P395.00 | PUT | 395.00 | | $15.59 / 238 | $16.07 / 238 | 0 | 0 | 26.596068% | -0.264170 | -0.060101 | 0.004709 | 0.990326 | -0.623488 |
| XSP31Oct22C394.00 | CALL | 394.00 | | $50.64 / 72 | $53.17 / 72 | 0 | 0 | 25.503812% | 0.740937 | -0.067755 | 0.004662 | 0.980451 | 1.335379 |
| XSP31Oct22P394.00 | PUT | 394.00 | | $15.35 / 238 | $15.83 / 238 | 0 | 0 | 26.701815% | -0.259063 | -0.059528 | 0.004662 | 0.980451 | -0.611031 |
| XSP31Oct22C393.00 | CALL | 393.00 | | $51.46 / 71 | $53.99 / 71 | 0 | 0 | 25.660984% | 0.746006 | -0.067150 | 0.004614 | 0.970411 | 1.342785 |
| XSP31Oct22P393.00 | PUT | 393.00 | | $15.11 / 255 | $15.59 / 255 | 0 | 0 | 26.804213% | -0.253994 | -0.058944 | 0.004614 | 0.970411 | -0.598685 |
| XSP31Oct22C392.00 | CALL | 392.00 | | $52.15 / 71 | $54.68 / 71 | 0 | 0 | 25.684801% | 0.751035 | -0.066535 | 0.004566 | 0.960209 | 1.350080 |
| XSP31Oct22P392.00 | PUT | 392.00 | | $14.88 / 255 | $15.35 / 255 | 0 | 0 | 26.908191% | -0.248965 | -0.058350 | 0.004566 | 0.960209 | -0.586450 |
| XSP31Oct22C391.00 | CALL | 391.00 | | $52.93 / 70 | $55.46 / 70 | 0 | 0 | 25.795040% | 0.756023 | -0.065909 | 0.004517 | 0.949852 | 1.357260 |
| XSP31Oct22P391.00 | PUT | 391.00 | | $14.65 / 255 | $15.12 / 255 | 0 | 0 | 27.013817% | -0.243977 | -0.057745 | 0.004517 | 0.949852 | -0.574330 |
| XSP31Oct22C390.00 | CALL | 390.00 | | $53.68 / 70 | $56.20 / 70 | 0 | 0 | 25.866095% | 0.760970 | -0.065273 | 0.004467 | 0.939344 | 1.364323 |
| XSP31Oct22P390.00 | PUT | 390.00 | | $14.43 / 255 | $14.89 / 255 | 0 | 0 | 27.121155% | -0.239030 | -0.057130 | 0.004467 | 0.939344 | -0.562327 |
| XSP31Oct22C389.00 | CALL | 389.00 | | $54.46 / 70 | $56.99 / 70 | 0 | 0 | 25.974291% | 0.765873 | -0.064628 | 0.004416 | 0.928692 | 1.371268 |
| XSP31Oct22P389.00 | PUT | 389.00 | | $14.20 / 272 | $14.67 / 272 | 0 | 0 | 27.225189% | -0.234127 | -0.056505 | 0.004416 | 0.928692 | -0.550442 |
| XSP31Oct22C388.00 | CALL | 388.00 | | $55.21 / 2 | $57.74 / 2 | 0 | 0 | 26.047613% | 0.770733 | -0.063973 | 0.004365 | 0.917901 | 1.378093 |
| XSP31Oct22P388.00 | PUT | 388.00 | | $13.98 / 272 | $14.45 / 272 | 0 | 0 | 27.330978% | -0.229267 | -0.055872 | 0.004365 | 0.917901 | -0.538676 |
| XSP31Oct22C387.00 | CALL | 387.00 | | $55.99 / 69 | $58.51 / 69 | 0 | 0 | 26.137931% | 0.775548 | -0.063309 | 0.004313 | 0.906976 | 1.384796 |
| XSP31Oct22P387.00 | PUT | 387.00 | | $13.77 / 272 | $14.23 / 272 | 0 | 0 | 27.438573% | -0.224452 | -0.055229 | 0.004313 | 0.906976 | -0.527033 |
| XSP31Oct22C386.00 | CALL | 386.00 | | $56.78 / 69 | $59.31 / 69 | 0 | 0 | 26.245705% | 0.780317 | -0.062637 | 0.004260 | 0.895924 | 1.391375 |
| XSP31Oct22P386.00 | PUT | 386.00 | | $13.55 / 272 | $14.01 / 272 | 0 | 0 | 27.542621% | -0.219683 | -0.054577 | 0.004260 | 0.895924 | -0.515514 |
| XSP31Oct22C385.00 | CALL | 385.00 | | $57.60 / 68 | $60.12 / 68 | 0 | 0 | 26.372766% | 0.785040 | -0.061956 | 0.004207 | 0.884750 | 1.397829 |
| XSP31Oct22P385.00 | PUT | 385.00 | | $13.34 / 289 | $13.80 / 289 | 0 | 0 | 27.648634% | -0.214960 | -0.053918 | 0.004207 | 0.884750 | -0.504120 |
| XSP31Oct22C384.00 | CALL | 384.00 | | $58.38 / 68 | $60.90 / 68 | 0 | 0 | 26.459367% | 0.789715 | -0.061268 | 0.004153 | 0.873461 | 1.404155 |
| XSP31Oct22P384.00 | PUT | 384.00 | | $13.13 / 289 | $13.59 / 289 | 0 | 0 | 27.751194% | -0.210285 | -0.053250 | 0.004153 | 0.873461 | -0.492854 |
| XSP31Oct22C383.00 | CALL | 383.00 | | $59.11 / 67 | $61.63 / 67 | 0 | 0 | 26.488219% | 0.794342 | -0.060572 | 0.004099 | 0.862062 | 1.410353 |
| XSP31Oct22P383.00 | PUT | 383.00 | | $12.93 / 289 | $13.38 / 289 | 0 | 0 | 27.857085% | -0.205658 | -0.052575 | 0.004099 | 0.862062 | -0.481716 |
| XSP31Oct22C382.00 | CALL | 382.00 | | $59.90 / 67 | $62.42 / 67 | 0 | 0 | 26.578084% | 0.798920 | -0.059869 | 0.004044 | 0.850561 | 1.416420 |
| XSP31Oct22P382.00 | PUT | 382.00 | | $12.73 / 289 | $13.18 / 289 | 0 | 0 | 27.965369% | -0.201080 | -0.051893 | 0.004044 | 0.850561 | -0.470709 |
| XSP31Oct22C380.00 | CALL | 380.00 | | $61.48 / 67 | $64.00 / 67 | 0 | 0 | 26.747319% | 0.807925 | -0.058443 | 0.003934 | 0.827273 | 1.428157 |
| XSP31Oct22P380.00 | PUT | 380.00 | | $12.33 / 306 | $12.78 / 306 | 0 | 0 | 28.172733% | -0.192075 | -0.050509 | 0.003934 | 0.827273 | -0.449091 |
| XSP31Oct22C375.00 | CALL | 375.00 | | $65.49 / 65 | $68.02 / 65 | 0 | 0 | 27.182633% | 0.829526 | -0.054783 | 0.003650 | 0.767694 | 1.455123 |
| XSP31Oct22P375.00 | PUT | 375.00 | $17.57 | $11.39 / 323 | $11.82 / 323 | 0 | 1 | 28.692672% | -0.170474 | -0.046953 | 0.003650 | 0.767694 | -0.397424 |
| XSP31Oct22C370.00 | CALL | 370.00 | | $69.62 / 64 | $72.15 / 64 | 0 | 0 | 27.669736% | 0.849763 | -0.051026 | 0.003361 | 0.706824 | 1.478584 |
| XSP31Oct22P370.00 | PUT | 370.00 | | $10.52 / 357 | $10.94 / 357 | 0 | 0 | 29.223700% | -0.150237 | -0.043301 | 0.003361 | 0.706824 | -0.349264 |
| XSP31Oct22C365.00 | CALL | 365.00 | | $73.73 / 63 | $76.25 / 63 | 0 | 0 | 28.042784% | 0.868572 | -0.047224 | 0.003069 | 0.645482 | 1.498439 |
| XSP31Oct22P365.00 | PUT | 365.00 | | $9.71 / 374 | $10.12 / 374 | 0 | 0 | 29.754226% | -0.131428 | -0.039603 | 0.003069 | 0.645482 | -0.304708 |
| XSP31Oct22C360.00 | CALL | 360.00 | | $77.91 / 61 | $80.43 / 61 | 0 | 0 | 28.422198% | 0.885914 | -0.043428 | 0.002779 | 0.584476 | 1.514636 |
| XSP31Oct22P360.00 | PUT | 360.00 | | $8.97 / 391 | $9.36 / 391 | 0 | 0 | 30.294050% | -0.114086 | -0.035911 | 0.002779 | 0.584476 | -0.263810 |
| XSP31Oct22C355.00 | CALL | 355.00 | | $82.17 / 60 | $84.69 / 60 | 0 | 0 | 28.825918% | 0.901767 | -0.039686 | 0.002494 | 0.524579 | 1.527168 |
| XSP31Oct22C350.00 | CALL | 350.00 | | $86.49 / 59 | $89.02 / 59 | 0 | 0 | 29.240980% | 0.916133 | -0.036045 | 0.002218 | 0.466510 | 1.536074 |
| XSP31Oct22P350.00 | PUT | 350.00 | | $7.66 / 442 | $8.03 / 442 | 0 | 0 | 31.420753% | -0.083867 | -0.028737 | 0.002218 | 0.466510 | -0.192970 |
| XSP31Oct22C345.00 | CALL | 345.00 | | $90.92 / 59 | $93.44 / 59 | 0 | 0 | 29.733718% | 0.929033 | -0.032546 | 0.001954 | 0.410918 | 1.541437 |
| XSP31Oct22P345.00 | PUT | 345.00 | | $7.09 / 459 | $7.44 / 459 | 0 | 0 | 32.003877% | -0.070967 | -0.025343 | 0.001954 | 0.410918 | -0.162907 |
| XSP31Oct22C340.00 | CALL | 340.00 | | $95.35 / 58 | $97.88 / 58 | 0 | 0 | 30.167588% | 0.940505 | -0.029225 | 0.001704 | 0.358362 | 1.543381 |
| XSP31Oct22P340.00 | PUT | 340.00 | | $6.57 / 493 | $6.90 / 493 | 0 | 0 | 32.603530% | -0.059495 | -0.022126 | 0.001704 | 0.358362 | -0.136263 |