XSP.IN Option Chain
End of day data from May 6, 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 |
| XSP31Oct22C500.00 | CALL | 500.00 | $1.20 | $1.04 / 680 | $1.29 / 805 | 3 | 0 | 16.615571% | 0.152265 | -0.047340 | 0.003366 | 0.680064 | 0.282701 |
| XSP31Oct22P410.00 | PUT | 410.00 | $27.73 | $27.23 / 136 | $27.83 / 136 | 1 | 10 | 25.773758% | -0.443192 | -0.072416 | 0.005644 | 1.140366 | -1.022639 |
| XSP31Oct22C505.00 | CALL | 505.00 | | $0.78 / 731 | $1.00 / 856 | 0 | 0 | 16.399426% | 0.138869 | -0.044462 | 0.003164 | 0.639221 | 0.258302 |
| XSP31Oct22P505.00 | PUT | 505.00 | | $91.43 / 51 | $93.65 / 51 | 0 | 0 | 19.385882% | -0.861131 | -0.032984 | 0.003164 | 0.639221 | -2.208177 |
| XSP31Oct22P500.00 | PUT | 500.00 | | $86.68 / 51 | $88.91 / 51 | 0 | 0 | 19.172839% | -0.847735 | -0.035975 | 0.003366 | 0.680064 | -2.159357 |
| XSP31Oct22C495.00 | CALL | 495.00 | | $1.37 / 646 | $1.64 / 771 | 0 | 0 | 16.834508% | 0.166639 | -0.050261 | 0.003571 | 0.721443 | 0.308799 |
| XSP31Oct22P495.00 | PUT | 495.00 | | $82.08 / 52 | $84.31 / 52 | 0 | 0 | 19.175439% | -0.833361 | -0.039011 | 0.003571 | 0.721443 | -2.108838 |
| XSP31Oct22C490.00 | CALL | 490.00 | | $1.79 / 595 | $2.10 / 720 | 0 | 0 | 17.112220% | 0.182020 | -0.053208 | 0.003777 | 0.763076 | 0.336629 |
| XSP31Oct22P490.00 | PUT | 490.00 | | $77.56 / 53 | $79.79 / 53 | 0 | 0 | 19.220505% | -0.817980 | -0.042071 | 0.003777 | 0.763076 | -2.056589 |
| XSP31Oct22C485.00 | CALL | 485.00 | | $2.32 / 527 | $2.66 / 652 | 0 | 0 | 17.410950% | 0.198430 | -0.056159 | 0.003982 | 0.804645 | 0.366211 |
| XSP31Oct22P485.00 | PUT | 485.00 | | $73.17 / 54 | $75.40 / 54 | 0 | 0 | 19.364491% | -0.801570 | -0.045136 | 0.003982 | 0.804645 | -2.002585 |
| XSP31Oct22C480.00 | CALL | 480.00 | | $2.97 / 476 | $3.35 / 595 | 0 | 0 | 17.744244% | 0.215885 | -0.059090 | 0.004186 | 0.845800 | 0.397555 |
| XSP31Oct22P480.00 | PUT | 480.00 | | $68.87 / 55 | $71.10 / 55 | 0 | 0 | 19.512872% | -0.784115 | -0.048181 | 0.004186 | 0.845800 | -1.946821 |
| XSP31Oct22C475.00 | CALL | 475.00 | | $3.76 / 408 | $4.19 / 510 | 0 | 0 | 18.116081% | 0.234395 | -0.061976 | 0.004386 | 0.886161 | 0.430653 |
| XSP31Oct22P475.00 | PUT | 475.00 | | $64.75 / 56 | $66.98 / 56 | 0 | 0 | 19.774066% | -0.765605 | -0.051180 | 0.004386 | 0.886161 | -1.889303 |
| XSP31Oct22C470.00 | CALL | 470.00 | | $4.72 / 374 | $5.17 / 467 | 0 | 0 | 18.509348% | 0.253960 | -0.064788 | 0.004580 | 0.925318 | 0.465479 |
| XSP31Oct22P470.00 | PUT | 470.00 | | $60.77 / 58 | $63.00 / 58 | 0 | 0 | 20.067145% | -0.746040 | -0.054105 | 0.004580 | 0.925318 | -1.830056 |
| XSP31Oct22C466.00 | CALL | 466.00 | | $5.61 / 340 | $6.09 / 390 | 0 | 0 | 18.857947% | 0.270367 | -0.066965 | 0.004729 | 0.955487 | 0.494556 |
| XSP31Oct22P466.00 | PUT | 466.00 | | $57.69 / 60 | $59.92 / 60 | 0 | 0 | 20.317825% | -0.729633 | -0.056373 | 0.004729 | 0.955487 | -1.781442 |
| XSP31Oct22C465.00 | CALL | 465.00 | | $5.85 / 323 | $6.33 / 390 | 0 | 0 | 18.943992% | 0.274572 | -0.067497 | 0.004765 | 0.962838 | 0.501991 |
| XSP31Oct22P465.00 | PUT | 465.00 | | $56.94 / 60 | $59.17 / 60 | 0 | 0 | 20.385536% | -0.725428 | -0.056928 | 0.004765 | 0.962838 | -1.769124 |
| XSP31Oct22C464.00 | CALL | 464.00 | | $6.10 / 323 | $6.59 / 373 | 0 | 0 | 19.039000% | 0.278819 | -0.068024 | 0.004801 | 0.970107 | 0.509490 |
| XSP31Oct22P464.00 | PUT | 464.00 | | $56.22 / 61 | $58.44 / 61 | 0 | 0 | 20.477348% | -0.721181 | -0.057478 | 0.004801 | 0.970107 | -1.756740 |
| XSP31Oct22C463.00 | CALL | 463.00 | | $6.36 / 323 | $6.85 / 373 | 0 | 0 | 19.131947% | 0.283106 | -0.068545 | 0.004837 | 0.977288 | 0.517053 |
| XSP31Oct22P463.00 | PUT | 463.00 | | $55.46 / 61 | $57.69 / 61 | 0 | 0 | 20.529017% | -0.716894 | -0.058022 | 0.004837 | 0.977288 | -1.744293 |
| XSP31Oct22C462.00 | CALL | 462.00 | $8.69 | $6.62 / 306 | $7.12 / 306 | 0 | 1 | 19.226578% | 0.287435 | -0.069060 | 0.004872 | 0.984378 | 0.524680 |
| XSP31Oct22P462.00 | PUT | 462.00 | | $54.77 / 61 | $57.00 / 61 | 0 | 0 | 20.646422% | -0.712565 | -0.058560 | 0.004872 | 0.984378 | -1.731781 |
| XSP31Oct22C461.00 | CALL | 461.00 | | $6.89 / 306 | $7.39 / 306 | 0 | 0 | 19.314080% | 0.291804 | -0.069570 | 0.004907 | 0.991374 | 0.532370 |
| XSP31Oct22P461.00 | PUT | 461.00 | | $54.01 / 62 | $56.24 / 62 | 0 | 0 | 20.680589% | -0.708196 | -0.059092 | 0.004907 | 0.991374 | -1.719207 |
| XSP31Oct22C460.00 | CALL | 460.00 | $8.88 | $7.16 / 289 | $7.67 / 289 | 0 | 1 | 19.402374% | 0.296213 | -0.070073 | 0.004941 | 0.998272 | 0.540123 |
| XSP31Oct22P460.00 | PUT | 460.00 | | $53.30 / 62 | $55.53 / 62 | 0 | 0 | 20.763178% | -0.703787 | -0.059617 | 0.004941 | 0.998272 | -1.706571 |
| XSP31Oct22C459.00 | CALL | 459.00 | | $7.45 / 289 | $7.96 / 289 | 0 | 0 | 19.500067% | 0.300662 | -0.070569 | 0.004974 | 1.005067 | 0.547936 |
| XSP31Oct22P459.00 | PUT | 459.00 | | $52.61 / 63 | $54.84 / 63 | 0 | 0 | 20.858526% | -0.699338 | -0.060136 | 0.004974 | 1.005067 | -1.693873 |
| XSP31Oct22C458.00 | CALL | 458.00 | | $7.74 / 272 | $8.26 / 272 | 0 | 0 | 19.595927% | 0.305151 | -0.071058 | 0.005008 | 1.011757 | 0.555811 |
| XSP31Oct22P458.00 | PUT | 458.00 | | $51.91 / 63 | $54.13 / 63 | 0 | 0 | 20.933266% | -0.694849 | -0.060648 | 0.005008 | 1.011757 | -1.681115 |
| XSP31Oct22C457.00 | CALL | 457.00 | | $8.04 / 272 | $8.56 / 272 | 0 | 0 | 19.690011% | 0.309679 | -0.071540 | 0.005040 | 1.018337 | 0.563745 |
| XSP31Oct22P457.00 | PUT | 457.00 | | $51.20 / 64 | $53.43 / 64 | 0 | 0 | 21.002036% | -0.690321 | -0.061153 | 0.005040 | 1.018337 | -1.668297 |
| XSP31Oct22C456.00 | CALL | 456.00 | $9.30 | $8.34 / 255 | $8.87 / 255 | 0 | 1 | 19.781010% | 0.314247 | -0.072015 | 0.005072 | 1.024804 | 0.571738 |
| XSP31Oct22P456.00 | PUT | 456.00 | | $50.52 / 64 | $52.75 / 64 | 0 | 0 | 21.090660% | -0.685753 | -0.061651 | 0.005072 | 1.024804 | -1.655420 |
| XSP31Oct22C455.00 | CALL | 455.00 | | $8.66 / 255 | $9.19 / 255 | 0 | 0 | 19.881801% | 0.318853 | -0.072482 | 0.005104 | 1.031154 | 0.579789 |
| XSP31Oct22P455.00 | PUT | 455.00 | | $49.93 / 65 | $52.15 / 65 | 0 | 0 | 21.259417% | -0.681147 | -0.062141 | 0.005104 | 1.031154 | -1.642484 |
| XSP31Oct22C454.00 | CALL | 454.00 | | $8.98 / 255 | $9.52 / 255 | 0 | 0 | 19.980795% | 0.323497 | -0.072942 | 0.005134 | 1.037383 | 0.587897 |
| XSP31Oct22P454.00 | PUT | 454.00 | | $49.17 / 65 | $51.40 / 65 | 0 | 0 | 21.259640% | -0.676503 | -0.062623 | 0.005134 | 1.037383 | -1.629492 |
| XSP31Oct22C453.00 | CALL | 453.00 | | $9.30 / 238 | $9.85 / 238 | 0 | 0 | 20.072964% | 0.328180 | -0.073393 | 0.005165 | 1.043487 | 0.596061 |
| XSP31Oct22P453.00 | PUT | 453.00 | | $48.51 / 66 | $50.74 / 66 | 0 | 0 | 21.350066% | -0.671820 | -0.063097 | 0.005165 | 1.043487 | -1.616444 |
| XSP31Oct22C452.00 | CALL | 452.00 | | $9.64 / 238 | $10.19 / 238 | 0 | 0 | 20.173664% | 0.332900 | -0.073836 | 0.005194 | 1.049463 | 0.604280 |
| XSP31Oct22P452.00 | PUT | 452.00 | | $47.89 / 67 | $50.11 / 67 | 0 | 0 | 21.468722% | -0.667100 | -0.063562 | 0.005194 | 1.049463 | -1.603341 |
| XSP31Oct22C451.00 | CALL | 451.00 | | $9.98 / 238 | $10.53 / 238 | 0 | 0 | 20.267628% | 0.337657 | -0.074270 | 0.005223 | 1.055307 | 0.612553 |
| XSP31Oct22P451.00 | PUT | 451.00 | | $47.22 / 67 | $49.45 / 67 | 0 | 0 | 21.542209% | -0.662343 | -0.064019 | 0.005223 | 1.055307 | -1.590184 |
| XSP31Oct22C450.00 | CALL | 450.00 | | $10.33 / 221 | $10.89 / 221 | 0 | 0 | 20.369604% | 0.342451 | -0.074695 | 0.005251 | 1.061016 | 0.620879 |
| XSP31Oct22P450.00 | PUT | 450.00 | | $46.57 / 68 | $48.80 / 68 | 0 | 0 | 21.624359% | -0.657549 | -0.064467 | 0.005251 | 1.061016 | -1.576973 |
| XSP31Oct22C449.00 | CALL | 449.00 | | $10.69 / 221 | $11.25 / 221 | 0 | 0 | 20.470419% | 0.347281 | -0.075110 | 0.005279 | 1.066584 | 0.629257 |
| XSP31Oct22P449.00 | PUT | 449.00 | | $45.94 / 68 | $48.17 / 68 | 0 | 0 | 21.719812% | -0.652719 | -0.064905 | 0.005279 | 1.066584 | -1.563712 |
| XSP31Oct22C448.00 | CALL | 448.00 | | $11.06 / 221 | $11.62 / 271 | 0 | 0 | 20.574222% | 0.352147 | -0.075517 | 0.005306 | 1.072010 | 0.637685 |
| XSP31Oct22P448.00 | PUT | 448.00 | | $45.31 / 69 | $47.54 / 69 | 0 | 0 | 21.809169% | -0.647853 | -0.065334 | 0.005306 | 1.072010 | -1.550399 |
| XSP31Oct22C447.00 | CALL | 447.00 | | $11.43 / 204 | $12.00 / 254 | 0 | 0 | 20.676168% | 0.357049 | -0.075914 | 0.005332 | 1.077288 | 0.646162 |
| XSP31Oct22P447.00 | PUT | 447.00 | | $44.75 / 69 | $46.97 / 69 | 0 | 0 | 21.954281% | -0.642951 | -0.065754 | 0.005332 | 1.077288 | -1.537038 |
| XSP31Oct22C446.00 | CALL | 446.00 | | $11.81 / 204 | $12.38 / 254 | 0 | 0 | 20.776355% | 0.361985 | -0.076300 | 0.005357 | 1.082416 | 0.654688 |
| XSP31Oct22P446.00 | PUT | 446.00 | | $44.08 / 70 | $46.31 / 70 | 0 | 0 | 21.998545% | -0.638015 | -0.066163 | 0.005357 | 1.082416 | -1.523628 |
| XSP31Oct22C445.00 | CALL | 445.00 | | $12.19 / 204 | $12.77 / 254 | 0 | 0 | 20.874868% | 0.366955 | -0.076677 | 0.005382 | 1.087390 | 0.663260 |
| XSP31Oct22P445.00 | PUT | 445.00 | | $43.46 / 71 | $45.75 / 71 | 0 | 0 | 22.107835% | -0.633045 | -0.066562 | 0.005382 | 1.087390 | -1.510171 |
| XSP31Oct22C444.00 | CALL | 444.00 | | $12.59 / 187 | $13.17 / 237 | 0 | 0 | 20.981196% | 0.371959 | -0.077043 | 0.005406 | 1.092207 | 0.671878 |
| XSP31Oct22P444.00 | PUT | 444.00 | | $42.90 / 71 | $45.12 / 71 | 0 | 0 | 22.206494% | -0.628041 | -0.066951 | 0.005406 | 1.092207 | -1.496670 |
| XSP31Oct22C443.00 | CALL | 443.00 | | $12.99 / 187 | $13.57 / 237 | 0 | 0 | 21.081188% | 0.376996 | -0.077398 | 0.005429 | 1.096862 | 0.680540 |
| XSP31Oct22P443.00 | PUT | 443.00 | | $42.34 / 72 | $44.56 / 72 | 0 | 0 | 22.331722% | -0.623004 | -0.067329 | 0.005429 | 1.096862 | -1.483124 |
| XSP31Oct22C442.00 | CALL | 442.00 | $16.89 | $13.40 / 187 | $13.99 / 237 | 0 | 1 | 21.188933% | 0.382066 | -0.077743 | 0.005451 | 1.101352 | 0.689244 |
| XSP31Oct22P442.00 | PUT | 442.00 | | $41.73 / 73 | $43.96 / 73 | 0 | 0 | 22.409281% | -0.617934 | -0.067696 | 0.005451 | 1.101352 | -1.469535 |
| XSP31Oct22C441.00 | CALL | 441.00 | | $13.82 / 187 | $14.40 / 237 | 0 | 0 | 21.290478% | 0.387167 | -0.078076 | 0.005472 | 1.105674 | 0.697990 |
| XSP31Oct22P441.00 | PUT | 441.00 | | $41.15 / 73 | $43.38 / 73 | 0 | 0 | 22.502815% | -0.612833 | -0.068052 | 0.005472 | 1.105674 | -1.455906 |
| XSP31Oct22C440.00 | CALL | 440.00 | $16.68 | $14.24 / 170 | $14.83 / 220 | 0 | 1 | 21.393540% | 0.392300 | -0.078397 | 0.005493 | 1.109824 | 0.706775 |
| XSP31Oct22P440.00 | PUT | 440.00 | | $40.61 / 74 | $42.83 / 74 | 0 | 0 | 22.628347% | -0.607700 | -0.068397 | 0.005493 | 1.109824 | -1.442236 |
| XSP31Oct22C439.00 | CALL | 439.00 | | $14.67 / 170 | $15.26 / 220 | 0 | 0 | 21.500415% | 0.397463 | -0.078708 | 0.005513 | 1.113800 | 0.715598 |
| XSP31Oct22P439.00 | PUT | 439.00 | | $40.02 / 75 | $42.24 / 75 | 0 | 0 | 22.699440% | -0.602537 | -0.068730 | 0.005513 | 1.113800 | -1.428529 |
| XSP31Oct22C438.00 | CALL | 438.00 | | $15.10 / 170 | $15.69 / 220 | 0 | 0 | 21.593430% | 0.402656 | -0.079006 | 0.005531 | 1.117597 | 0.724458 |
| XSP31Oct22P438.00 | PUT | 438.00 | | $39.45 / 75 | $41.68 / 75 | 0 | 0 | 22.792431% | -0.597344 | -0.069051 | 0.005531 | 1.117597 | -1.414785 |
| XSP31Oct22C437.00 | CALL | 437.00 | | $15.54 / 170 | $16.14 / 220 | 0 | 0 | 21.699232% | 0.407878 | -0.079292 | 0.005549 | 1.121212 | 0.733353 |
| XSP31Oct22P437.00 | PUT | 437.00 | | $38.96 / 76 | $41.19 / 76 | 0 | 0 | 22.947055% | -0.592122 | -0.069359 | 0.005549 | 1.121212 | -1.401006 |
| XSP31Oct22C436.00 | CALL | 436.00 | | $15.99 / 153 | $16.59 / 203 | 0 | 0 | 21.803396% | 0.413129 | -0.079566 | 0.005566 | 1.124643 | 0.742281 |
| XSP31Oct22P436.00 | PUT | 436.00 | | $38.36 / 77 | $40.59 / 77 | 0 | 0 | 22.997350% | -0.586871 | -0.069656 | 0.005566 | 1.124643 | -1.387194 |
| XSP31Oct22C435.00 | CALL | 435.00 | | $16.45 / 153 | $17.05 / 203 | 0 | 0 | 21.910544% | 0.418407 | -0.079827 | 0.005582 | 1.127885 | 0.751241 |
| XSP31Oct22P435.00 | PUT | 435.00 | | $38.65 / 119 | $39.24 / 119 | 0 | 0 | 23.104859% | -0.581593 | -0.069940 | 0.005582 | 1.127885 | -1.373350 |
| XSP31Oct22C434.00 | CALL | 434.00 | | $16.91 / 153 | $17.51 / 203 | 0 | 0 | 22.011828% | 0.423712 | -0.080075 | 0.005597 | 1.130937 | 0.760230 |
| XSP31Oct22P434.00 | PUT | 434.00 | | $38.12 / 119 | $38.71 / 119 | 0 | 0 | 23.206918% | -0.576288 | -0.070211 | 0.005597 | 1.130937 | -1.359477 |
| XSP31Oct22C433.00 | CALL | 433.00 | | $17.38 / 153 | $17.98 / 203 | 0 | 0 | 22.116276% | 0.429043 | -0.080310 | 0.005612 | 1.133795 | 0.769248 |
| XSP31Oct22P433.00 | PUT | 433.00 | | $37.60 / 119 | $38.19 / 119 | 0 | 0 | 23.312487% | -0.570957 | -0.070469 | 0.005612 | 1.133795 | -1.345575 |
| XSP31Oct22C432.00 | CALL | 432.00 | | $17.85 / 153 | $18.46 / 203 | 0 | 0 | 22.219501% | 0.434400 | -0.080533 | 0.005625 | 1.136455 | 0.778292 |
| XSP31Oct22P432.00 | PUT | 432.00 | | $37.08 / 119 | $37.68 / 119 | 0 | 0 | 23.417178% | -0.565600 | -0.070714 | 0.005625 | 1.136455 | -1.331647 |
| XSP31Oct22C431.00 | CALL | 431.00 | | $18.34 / 153 | $18.94 / 153 | 0 | 0 | 22.325982% | 0.439781 | -0.080741 | 0.005637 | 1.138916 | 0.787360 |
| XSP31Oct22P431.00 | PUT | 431.00 | | $36.58 / 119 | $37.17 / 119 | 0 | 0 | 23.525444% | -0.560219 | -0.070945 | 0.005637 | 1.138916 | -1.317694 |
| XSP31Oct22C430.00 | CALL | 430.00 | $21.41 | $18.83 / 153 | $19.43 / 153 | 0 | 10 | 22.431348% | 0.445186 | -0.080936 | 0.005648 | 1.141174 | 0.796451 |
| XSP31Oct22P430.00 | PUT | 430.00 | | $36.07 / 119 | $36.67 / 119 | 0 | 0 | 23.629165% | -0.554814 | -0.071163 | 0.005648 | 1.141174 | -1.303719 |
| XSP31Oct22C429.00 | CALL | 429.00 | | $19.32 / 136 | $19.93 / 136 | 0 | 0 | 22.535945% | 0.450614 | -0.081118 | 0.005658 | 1.143227 | 0.805563 |
| XSP31Oct22P429.00 | PUT | 429.00 | | $35.58 / 119 | $36.17 / 119 | 0 | 0 | 23.733036% | -0.549386 | -0.071367 | 0.005658 | 1.143227 | -1.289723 |
| XSP31Oct22C428.00 | CALL | 428.00 | | $19.82 / 136 | $20.43 / 136 | 0 | 0 | 22.636481% | 0.456064 | -0.081285 | 0.005667 | 1.145072 | 0.814693 |
| XSP31Oct22P428.00 | PUT | 428.00 | | $35.09 / 119 | $35.68 / 119 | 0 | 0 | 23.840323% | -0.543936 | -0.071557 | 0.005667 | 1.145072 | -1.275709 |
| XSP31Oct22C427.00 | CALL | 427.00 | | $20.33 / 136 | $20.94 / 136 | 0 | 0 | 22.744535% | 0.461535 | -0.081438 | 0.005675 | 1.146706 | 0.823840 |
| XSP31Oct22P427.00 | PUT | 427.00 | | $34.60 / 136 | $35.20 / 136 | 0 | 0 | 23.946354% | -0.538465 | -0.071733 | 0.005675 | 1.146706 | -1.261678 |
| XSP31Oct22C426.00 | CALL | 426.00 | | $20.84 / 136 | $21.45 / 136 | 0 | 0 | 22.846688% | 0.467026 | -0.081577 | 0.005682 | 1.148128 | 0.833002 |
| XSP31Oct22P426.00 | PUT | 426.00 | | $34.12 / 136 | $34.72 / 136 | 0 | 0 | 24.051392% | -0.532974 | -0.071895 | 0.005682 | 1.148128 | -1.247632 |
| XSP31Oct22C425.00 | CALL | 425.00 | | $21.36 / 136 | $21.97 / 136 | 0 | 0 | 22.951950% | 0.472536 | -0.081701 | 0.005688 | 1.149335 | 0.842177 |
| XSP31Oct22P425.00 | PUT | 425.00 | | $33.65 / 136 | $34.25 / 136 | 0 | 0 | 24.161324% | -0.527464 | -0.072042 | 0.005688 | 1.149335 | -1.233573 |
| XSP31Oct22C424.00 | CALL | 424.00 | | $21.88 / 136 | $22.50 / 136 | 0 | 0 | 23.056165% | 0.478064 | -0.081811 | 0.005693 | 1.150324 | 0.851362 |
| XSP31Oct22P424.00 | PUT | 424.00 | | $33.19 / 136 | $33.79 / 136 | 0 | 0 | 24.272319% | -0.521936 | -0.072174 | 0.005693 | 1.150324 | -1.219503 |
| XSP31Oct22C423.00 | CALL | 423.00 | | $22.42 / 136 | $23.03 / 136 | 0 | 0 | 23.163845% | 0.483610 | -0.081906 | 0.005697 | 1.151093 | 0.860556 |
| XSP31Oct22P423.00 | PUT | 423.00 | | $32.73 / 136 | $33.33 / 136 | 0 | 0 | 24.379787% | -0.516390 | -0.072292 | 0.005697 | 1.151093 | -1.205425 |
| XSP31Oct22C422.00 | CALL | 422.00 | | $22.95 / 136 | $23.57 / 136 | 0 | 0 | 23.266422% | 0.489172 | -0.081986 | 0.005700 | 1.151641 | 0.869756 |
| XSP31Oct22P422.00 | PUT | 422.00 | | $32.27 / 136 | $32.87 / 136 | 0 | 0 | 24.482499% | -0.510828 | -0.072394 | 0.005700 | 1.151641 | -1.191341 |
| XSP31Oct22C421.00 | CALL | 421.00 | | $23.49 / 136 | $24.11 / 136 | 0 | 0 | 23.368334% | 0.494749 | -0.082051 | 0.005701 | 1.151966 | 0.878961 |
| XSP31Oct22P421.00 | PUT | 421.00 | | $31.82 / 136 | $32.42 / 136 | 0 | 0 | 24.589195% | -0.505251 | -0.072482 | 0.005701 | 1.151966 | -1.177252 |
| XSP31Oct22C420.00 | CALL | 420.00 | | $24.04 / 136 | $24.66 / 136 | 0 | 0 | 23.473981% | 0.500341 | -0.082100 | 0.005702 | 1.152065 | 0.888168 |
| XSP31Oct22P420.00 | PUT | 420.00 | | $31.38 / 136 | $31.98 / 136 | 0 | 0 | 24.699908% | -0.499659 | -0.072554 | 0.005702 | 1.152065 | -1.163161 |
| XSP31Oct22C419.00 | CALL | 419.00 | | $24.59 / 136 | $25.21 / 136 | 0 | 0 | 23.574719% | 0.505945 | -0.082135 | 0.005701 | 1.151938 | 0.897374 |
| XSP31Oct22P419.00 | PUT | 419.00 | | $30.94 / 136 | $31.54 / 136 | 0 | 0 | 24.805974% | -0.494055 | -0.072611 | 0.005701 | 1.151938 | -1.149071 |
| XSP31Oct22C418.00 | CALL | 418.00 | | $25.15 / 136 | $25.77 / 136 | 0 | 0 | 23.679253% | 0.511563 | -0.082153 | 0.005700 | 1.151582 | 0.906578 |
| XSP31Oct22P418.00 | PUT | 418.00 | | $30.51 / 136 | $31.11 / 136 | 0 | 0 | 24.916084% | -0.488437 | -0.072653 | 0.005700 | 1.151582 | -1.134982 |
| XSP31Oct22C417.00 | CALL | 417.00 | | $25.72 / 136 | $26.33 / 136 | 0 | 0 | 23.783258% | 0.517191 | -0.082156 | 0.005697 | 1.150996 | 0.915778 |
| XSP31Oct22P417.00 | PUT | 417.00 | | $30.08 / 136 | $30.68 / 136 | 0 | 0 | 25.021558% | -0.482809 | -0.072678 | 0.005697 | 1.150996 | -1.120899 |
| XSP31Oct22C416.00 | CALL | 416.00 | | $26.28 / 136 | $26.90 / 136 | 0 | 0 | 23.882400% | 0.522829 | -0.082144 | 0.005693 | 1.150179 | 0.924970 |
| XSP31Oct22P416.00 | PUT | 416.00 | | $29.66 / 136 | $30.26 / 136 | 0 | 0 | 25.131087% | -0.477171 | -0.072689 | 0.005693 | 1.150179 | -1.106822 |
| XSP31Oct22C415.00 | CALL | 415.00 | | $26.86 / 136 | $27.47 / 136 | 0 | 0 | 23.985386% | 0.528476 | -0.082116 | 0.005687 | 1.149129 | 0.934154 |
| XSP31Oct22P415.00 | PUT | 415.00 | | $29.24 / 136 | $29.84 / 136 | 0 | 0 | 25.235986% | -0.471524 | -0.072683 | 0.005687 | 1.149129 | -1.092755 |
| XSP31Oct22C414.00 | CALL | 414.00 | | $27.44 / 136 | $28.05 / 136 | 0 | 0 | 24.087937% | 0.534131 | -0.082072 | 0.005681 | 1.147847 | 0.943325 |
| XSP31Oct22P414.00 | PUT | 414.00 | | $28.83 / 136 | $29.43 / 136 | 0 | 0 | 25.345060% | -0.465869 | -0.072662 | 0.005681 | 1.147847 | -1.078699 |
| XSP31Oct22C413.00 | CALL | 413.00 | | $28.02 / 136 | $28.63 / 136 | 0 | 0 | 24.186102% | 0.539793 | -0.082011 | 0.005674 | 1.146330 | 0.952483 |
| XSP31Oct22P413.00 | PUT | 413.00 | | $28.42 / 136 | $29.02 / 136 | 0 | 0 | 25.450184% | -0.460207 | -0.072624 | 0.005674 | 1.146330 | -1.064657 |
| XSP31Oct22C412.00 | CALL | 412.00 | | $28.61 / 136 | $29.22 / 136 | 0 | 0 | 24.288271% | 0.545461 | -0.081935 | 0.005665 | 1.144577 | 0.961625 |
| XSP31Oct22P412.00 | PUT | 412.00 | | $28.02 / 136 | $28.62 / 136 | 0 | 0 | 25.559574% | -0.454539 | -0.072571 | 0.005665 | 1.144577 | -1.050631 |
| XSP31Oct22C411.00 | CALL | 411.00 | | $29.20 / 136 | $29.81 / 136 | 0 | 0 | 24.385745% | 0.551133 | -0.081843 | 0.005655 | 1.142590 | 0.970747 |
| XSP31Oct22P411.00 | PUT | 411.00 | | $27.62 / 136 | $28.22 / 136 | 0 | 0 | 25.664496% | -0.448867 | -0.072502 | 0.005655 | 1.142590 | -1.036625 |
| XSP31Oct22C410.00 | CALL | 410.00 | $32.99 | $29.80 / 136 | $30.41 / 136 | 0 | 10 | 24.487329% | 0.556808 | -0.081735 | 0.005644 | 1.140366 | 0.979849 |
| XSP31Oct22C409.00 | CALL | 409.00 | | $30.41 / 136 | $31.01 / 136 | 0 | 0 | 24.588718% | 0.562486 | -0.081611 | 0.005632 | 1.137905 | 0.988927 |
| XSP31Oct22P409.00 | PUT | 409.00 | | $26.84 / 136 | $27.44 / 136 | 0 | 0 | 25.878658% | -0.437514 | -0.072315 | 0.005632 | 1.137905 | -1.008677 |
| XSP31Oct22C408.00 | CALL | 408.00 | | $31.01 / 119 | $31.62 / 119 | 0 | 0 | 24.685576% | 0.568165 | -0.081470 | 0.005619 | 1.135208 | 0.997979 |
| XSP31Oct22P408.00 | PUT | 408.00 | | $26.46 / 136 | $27.06 / 136 | 0 | 0 | 25.988050% | -0.431835 | -0.072197 | 0.005619 | 1.135208 | -0.994741 |
| XSP31Oct22C407.00 | CALL | 407.00 | | $31.63 / 119 | $32.23 / 119 | 0 | 0 | 24.786772% | 0.573843 | -0.081314 | 0.005604 | 1.132273 | 1.007002 |
| XSP31Oct22P407.00 | PUT | 407.00 | | $26.08 / 153 | $26.68 / 153 | 0 | 0 | 26.093206% | -0.426157 | -0.072063 | 0.005604 | 1.132273 | -0.980833 |
| XSP31Oct22C406.00 | CALL | 406.00 | | $32.24 / 119 | $32.85 / 119 | 0 | 0 | 24.883549% | 0.579520 | -0.081141 | 0.005588 | 1.129103 | 1.015995 |
| XSP31Oct22P406.00 | PUT | 406.00 | | $25.71 / 153 | $26.30 / 153 | 0 | 0 | 26.198592% | -0.420480 | -0.071913 | 0.005588 | 1.129103 | -0.966957 |
| XSP31Oct22C405.00 | CALL | 405.00 | | $32.87 / 119 | $33.47 / 119 | 0 | 0 | 24.984807% | 0.585195 | -0.080952 | 0.005571 | 1.125695 | 1.024954 |
| XSP31Oct22P405.00 | PUT | 405.00 | | $25.34 / 153 | $25.93 / 153 | 0 | 0 | 26.304279% | -0.414805 | -0.071747 | 0.005571 | 1.125695 | -0.953114 |
| XSP31Oct22C404.00 | CALL | 404.00 | | $33.49 / 119 | $34.10 / 119 | 0 | 0 | 25.081724% | 0.590865 | -0.080747 | 0.005553 | 1.122052 | 1.033877 |
| XSP31Oct22P404.00 | PUT | 404.00 | | $24.97 / 153 | $25.57 / 153 | 0 | 0 | 26.410330% | -0.409135 | -0.071565 | 0.005553 | 1.122052 | -0.939306 |
| XSP31Oct22C403.00 | CALL | 403.00 | | $34.12 / 119 | $34.73 / 119 | 0 | 0 | 25.178759% | 0.596531 | -0.080526 | 0.005534 | 1.118173 | 1.042761 |
| XSP31Oct22P403.00 | PUT | 403.00 | | $24.61 / 153 | $25.21 / 153 | 0 | 0 | 26.516802% | -0.403469 | -0.071366 | 0.005534 | 1.118173 | -0.925538 |
| XSP31Oct22C402.00 | CALL | 402.00 | | $34.76 / 119 | $35.36 / 119 | 0 | 0 | 25.275922% | 0.602191 | -0.080289 | 0.005514 | 1.114059 | 1.051605 |
| XSP31Oct22P402.00 | PUT | 402.00 | | $24.26 / 153 | $24.85 / 153 | 0 | 0 | 26.623735% | -0.397809 | -0.071152 | 0.005514 | 1.114059 | -0.911810 |
| XSP31Oct22C401.00 | CALL | 401.00 | | $35.40 / 119 | $36.00 / 119 | 0 | 0 | 25.373202% | 0.607843 | -0.080036 | 0.005492 | 1.109712 | 1.060405 |
| XSP31Oct22P401.00 | PUT | 401.00 | | $23.91 / 153 | $24.50 / 153 | 0 | 0 | 26.731157% | -0.392157 | -0.070921 | 0.005492 | 1.109712 | -0.898125 |
| XSP31Oct22C400.00 | CALL | 400.00 | | $36.04 / 102 | $36.64 / 119 | 0 | 0 | 25.466045% | 0.613487 | -0.079766 | 0.005470 | 1.105131 | 1.069160 |
| XSP31Oct22P400.00 | PUT | 400.00 | $23.10 | $23.56 / 153 | $24.15 / 153 | 0 | 1 | 26.834567% | -0.386513 | -0.070675 | 0.005470 | 1.105131 | -0.884487 |
| XSP31Oct22C399.00 | CALL | 399.00 | | $35.82 / 89 | $38.05 / 89 | 0 | 0 | 25.513474% | 0.619120 | -0.079481 | 0.005446 | 1.100319 | 1.077866 |
| XSP31Oct22P399.00 | PUT | 399.00 | | $23.22 / 153 | $23.81 / 153 | 0 | 0 | 26.942951% | -0.380880 | -0.070412 | 0.005446 | 1.100319 | -0.870897 |
| XSP31Oct22C398.00 | CALL | 398.00 | | $36.44 / 88 | $38.66 / 88 | 0 | 0 | 25.574030% | 0.624743 | -0.079180 | 0.005421 | 1.095276 | 1.086521 |
| XSP31Oct22P398.00 | PUT | 398.00 | | $22.88 / 170 | $23.47 / 170 | 0 | 0 | 27.047232% | -0.375257 | -0.070134 | 0.005421 | 1.095276 | -0.857358 |
| XSP31Oct22C397.00 | CALL | 397.00 | | $37.13 / 87 | $39.36 / 87 | 0 | 0 | 25.707754% | 0.630353 | -0.078863 | 0.005395 | 1.090005 | 1.095122 |
| XSP31Oct22P397.00 | PUT | 397.00 | | $22.55 / 170 | $23.13 / 170 | 0 | 0 | 27.151853% | -0.369647 | -0.069840 | 0.005395 | 1.090005 | -0.843872 |
| XSP31Oct22C396.00 | CALL | 396.00 | | $37.79 / 86 | $40.02 / 86 | 0 | 0 | 25.799861% | 0.635950 | -0.078531 | 0.005368 | 1.084506 | 1.103668 |
| XSP31Oct22P396.00 | PUT | 396.00 | | $22.22 / 170 | $22.80 / 170 | 0 | 0 | 27.256718% | -0.364050 | -0.069530 | 0.005368 | 1.084506 | -0.830443 |
| XSP31Oct22C395.00 | CALL | 395.00 | | $38.42 / 86 | $40.64 / 86 | 0 | 0 | 25.857438% | 0.641532 | -0.078183 | 0.005339 | 1.078782 | 1.112155 |
| XSP31Oct22P395.00 | PUT | 395.00 | | $21.89 / 170 | $22.47 / 170 | 0 | 0 | 27.362087% | -0.358468 | -0.069205 | 0.005339 | 1.078782 | -0.817071 |
| XSP31Oct22C394.00 | CALL | 394.00 | | $39.12 / 85 | $41.34 / 85 | 0 | 0 | 25.980050% | 0.647098 | -0.077820 | 0.005310 | 1.072835 | 1.120581 |
| XSP31Oct22P394.00 | PUT | 394.00 | | $21.57 / 170 | $22.15 / 170 | 0 | 0 | 27.467110% | -0.352902 | -0.068865 | 0.005310 | 1.072835 | -0.803761 |
| XSP31Oct22C393.00 | CALL | 393.00 | | $39.74 / 84 | $41.96 / 84 | 0 | 0 | 26.024216% | 0.652646 | -0.077441 | 0.005279 | 1.066667 | 1.128943 |
| XSP31Oct22P393.00 | PUT | 393.00 | | $21.25 / 170 | $21.83 / 170 | 0 | 0 | 27.570447% | -0.347354 | -0.068509 | 0.005279 | 1.066667 | -0.790515 |
| XSP31Oct22C392.00 | CALL | 392.00 | | $40.43 / 83 | $42.65 / 83 | 0 | 0 | 26.129310% | 0.658176 | -0.077048 | 0.005248 | 1.060279 | 1.137240 |
| XSP31Oct22P392.00 | PUT | 392.00 | | $20.94 / 187 | $21.51 / 187 | 0 | 0 | 27.674610% | -0.341824 | -0.068138 | 0.005248 | 1.060279 | -0.777334 |
| XSP31Oct22C391.00 | CALL | 391.00 | | $41.11 / 83 | $43.33 / 83 | 0 | 0 | 26.220963% | 0.663687 | -0.076639 | 0.005215 | 1.053675 | 1.145468 |
| XSP31Oct22P391.00 | PUT | 391.00 | | $20.62 / 187 | $21.20 / 187 | 0 | 0 | 27.774958% | -0.336313 | -0.067752 | 0.005215 | 1.053675 | -0.764222 |
| XSP31Oct22C390.00 | CALL | 390.00 | | $41.82 / 82 | $44.04 / 82 | 0 | 0 | 26.336866% | 0.669176 | -0.076216 | 0.005181 | 1.046857 | 1.153625 |
| XSP31Oct22P390.00 | PUT | 390.00 | $19.09 | $20.32 / 187 | $20.89 / 187 | 0 | 10 | 27.880890% | -0.330824 | -0.067351 | 0.005181 | 1.046857 | -0.751180 |
| XSP31Oct22C389.00 | CALL | 389.00 | | $42.52 / 81 | $44.75 / 81 | 0 | 0 | 26.444119% | 0.674643 | -0.075778 | 0.005146 | 1.039829 | 1.161709 |
| XSP31Oct22P389.00 | PUT | 389.00 | | $20.02 / 187 | $20.59 / 187 | 0 | 0 | 27.987786% | -0.325357 | -0.066936 | 0.005146 | 1.039829 | -0.738212 |
| XSP31Oct22C388.00 | CALL | 388.00 | | $43.17 / 81 | $45.39 / 81 | 0 | 0 | 26.489907% | 0.680087 | -0.075325 | 0.005111 | 1.032592 | 1.169718 |
| XSP31Oct22P388.00 | PUT | 388.00 | | $19.72 / 187 | $20.29 / 237 | 0 | 0 | 28.090932% | -0.319913 | -0.066506 | 0.005111 | 1.032592 | -0.725320 |
| XSP31Oct22C387.00 | CALL | 387.00 | | $43.90 / 80 | $46.12 / 80 | 0 | 0 | 26.612872% | 0.685506 | -0.074858 | 0.005074 | 1.025150 | 1.177648 |
| XSP31Oct22P387.00 | PUT | 387.00 | | $19.42 / 204 | $19.99 / 254 | 0 | 0 | 28.190287% | -0.314494 | -0.066062 | 0.005074 | 1.025150 | -0.712505 |
| XSP31Oct22C386.00 | CALL | 386.00 | | $44.60 / 79 | $46.83 / 79 | 0 | 0 | 26.707750% | 0.690899 | -0.074378 | 0.005036 | 1.017506 | 1.185498 |
| XSP31Oct22P386.00 | PUT | 386.00 | | $19.13 / 204 | $19.70 / 254 | 0 | 0 | 28.295426% | -0.309101 | -0.065604 | 0.005036 | 1.017506 | -0.699771 |
| XSP31Oct22C385.00 | CALL | 385.00 | | $45.25 / 79 | $47.48 / 79 | 0 | 0 | 26.749698% | 0.696266 | -0.073883 | 0.004997 | 1.009664 | 1.193265 |
| XSP31Oct22P385.00 | PUT | 385.00 | | $18.85 / 204 | $19.41 / 254 | 0 | 0 | 28.401615% | -0.303734 | -0.065132 | 0.004997 | 1.009664 | -0.687120 |
| XSP31Oct22C384.00 | CALL | 384.00 | | $45.99 / 78 | $48.22 / 78 | 0 | 0 | 26.867080% | 0.701604 | -0.073375 | 0.004957 | 1.001627 | 1.200947 |
| XSP31Oct22P384.00 | PUT | 384.00 | | $18.57 / 204 | $19.12 / 254 | 0 | 0 | 28.503999% | -0.298396 | -0.064647 | 0.004957 | 1.001627 | -0.674554 |
| XSP31Oct22C383.00 | CALL | 383.00 | | $46.71 / 78 | $48.93 / 78 | 0 | 0 | 26.961763% | 0.706913 | -0.072853 | 0.004917 | 0.993400 | 1.208541 |
| XSP31Oct22P383.00 | PUT | 383.00 | | $18.29 / 204 | $18.84 / 254 | 0 | 0 | 28.612395% | -0.293087 | -0.064148 | 0.004917 | 0.993400 | -0.662075 |
| XSP31Oct22C382.00 | CALL | 382.00 | | $47.39 / 77 | $49.61 / 77 | 0 | 0 | 27.017442% | 0.712191 | -0.072319 | 0.004875 | 0.984984 | 1.216046 |
| XSP31Oct22P382.00 | PUT | 382.00 | | $18.01 / 221 | $18.57 / 271 | 0 | 0 | 28.717955% | -0.287809 | -0.063636 | 0.004875 | 0.984984 | -0.649686 |
| XSP31Oct22C380.00 | CALL | 380.00 | | $48.84 / 76 | $51.06 / 76 | 0 | 0 | 27.204068% | 0.722651 | -0.071211 | 0.004789 | 0.967609 | 1.230778 |
| XSP31Oct22P380.00 | PUT | 380.00 | | $17.47 / 221 | $18.02 / 271 | 0 | 0 | 28.921022% | -0.277349 | -0.062574 | 0.004789 | 0.967609 | -0.625186 |
| XSP31Oct22C375.00 | CALL | 375.00 | | $52.52 / 73 | $54.74 / 73 | 0 | 0 | 27.658884% | 0.748189 | -0.068233 | 0.004559 | 0.921188 | 1.265885 |
| XSP31Oct22P375.00 | PUT | 375.00 | $17.57 | $16.18 / 238 | $16.72 / 288 | 0 | 1 | 29.440693% | -0.251811 | -0.059710 | 0.004559 | 0.921188 | -0.565658 |
| XSP31Oct22C370.00 | CALL | 370.00 | | $56.26 / 71 | $58.49 / 71 | 0 | 0 | 28.083944% | 0.772744 | -0.064987 | 0.004311 | 0.870984 | 1.298331 |
| XSP31Oct22P370.00 | PUT | 370.00 | | $14.98 / 255 | $15.50 / 305 | 0 | 0 | 29.961311% | -0.227256 | -0.056577 | 0.004311 | 0.870984 | -0.508792 |
| XSP31Oct22C365.00 | CALL | 365.00 | | $60.11 / 69 | $62.33 / 69 | 0 | 0 | 28.527157% | 0.796195 | -0.061515 | 0.004047 | 0.817648 | 1.327885 |
| XSP31Oct22P365.00 | PUT | 365.00 | | $13.85 / 289 | $14.36 / 339 | 0 | 0 | 30.480041% | -0.203805 | -0.053219 | 0.004047 | 0.817648 | -0.454818 |
| XSP31Oct22C360.00 | CALL | 360.00 | | $63.97 / 68 | $66.20 / 68 | 0 | 0 | 28.894864% | 0.818431 | -0.057864 | 0.003771 | 0.761893 | 1.354351 |
| XSP31Oct22P360.00 | PUT | 360.00 | | $12.81 / 306 | $13.30 / 356 | 0 | 0 | 31.008924% | -0.181569 | -0.049682 | 0.003771 | 0.761893 | -0.403931 |
| XSP31Oct22C355.00 | CALL | 355.00 | | $67.99 / 66 | $70.22 / 66 | 0 | 0 | 29.352755% | 0.839361 | -0.054086 | 0.003487 | 0.704468 | 1.377569 |
| XSP31Oct22P355.00 | PUT | 355.00 | $10.14 | $11.84 / 323 | $12.32 / 373 | 0 | 0 | 31.545703% | -0.160639 | -0.046017 | 0.003487 | 0.704468 | -0.356292 |
| XSP31Oct22C350.00 | CALL | 350.00 | | $72.03 / 65 | $74.26 / 65 | 0 | 0 | 29.743969% | 0.858911 | -0.050232 | 0.003198 | 0.646148 | 1.397419 |
| XSP31Oct22P350.00 | PUT | 350.00 | | $10.94 / 340 | $11.41 / 390 | 0 | 0 | 32.089539% | -0.141089 | -0.042277 | 0.003198 | 0.646148 | -0.312022 |
| XSP31Oct22C345.00 | CALL | 345.00 | | $76.17 / 63 | $78.40 / 63 | 0 | 0 | 30.176185% | 0.877025 | -0.046353 | 0.002909 | 0.587707 | 1.413823 |
| XSP31Oct22P345.00 | PUT | 345.00 | | $10.11 / 374 | $10.57 / 424 | 0 | 0 | 32.646725% | -0.122975 | -0.038512 | 0.002909 | 0.587707 | -0.271197 |
| XSP31Oct22C340.00 | CALL | 340.00 | | $80.36 / 62 | $82.59 / 62 | 0 | 0 | 30.584073% | 0.893671 | -0.042501 | 0.002623 | 0.529904 | 1.426746 |
| XSP31Oct22P340.00 | PUT | 340.00 | | $9.35 / 391 | $9.79 / 441 | 0 | 0 | 33.217624% | -0.106329 | -0.034773 | 0.002623 | 0.529904 | -0.233854 |