XSP.IN Option Chain
End of day data from May 10, 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 |
| XSP31Oct22C505.00 | CALL | 505.00 | | $0.44 / 1,124 | $0.60 / 1,024 | 0 | 0 | 17.006155% | 0.107081 | -0.037218 | 0.002675 | 0.510950 | 0.189569 |
| XSP31Oct22P505.00 | PUT | 505.00 | | $103.29 / 51 | $105.32 / 51 | 0 | 0 | 20.323387% | -0.892919 | -0.025986 | 0.002675 | 0.510950 | -2.222222 |
| XSP31Oct22C500.00 | CALL | 500.00 | $1.20 | $0.60 / 890 | $0.77 / 890 | 0 | 3 | 17.189933% | 0.118114 | -0.039944 | 0.002869 | 0.548026 | 0.208753 |
| XSP31Oct22P500.00 | PUT | 500.00 | | $98.51 / 51 | $100.50 / 51 | 0 | 0 | 20.159033% | -0.881886 | -0.028824 | 0.002869 | 0.548026 | -2.179158 |
| XSP31Oct22C495.00 | CALL | 495.00 | | $0.80 / 731 | $0.99 / 856 | 0 | 0 | 17.386073% | 0.130051 | -0.042757 | 0.003069 | 0.586221 | 0.229450 |
| XSP31Oct22P495.00 | PUT | 495.00 | | $93.75 / 51 | $95.68 / 51 | 0 | 0 | 19.952308% | -0.869949 | -0.031747 | 0.003069 | 0.586221 | -2.134582 |
| XSP31Oct22C490.00 | CALL | 490.00 | | $1.06 / 697 | $1.27 / 822 | 0 | 0 | 17.612103% | 0.142931 | -0.045643 | 0.003274 | 0.625343 | 0.251716 |
| XSP31Oct22P490.00 | PUT | 490.00 | | $89.04 / 52 | $90.97 / 52 | 0 | 0 | 19.873578% | -0.857069 | -0.034744 | 0.003274 | 0.625343 | -2.088437 |
| XSP31Oct22C485.00 | CALL | 485.00 | | $1.39 / 646 | $1.63 / 771 | 0 | 0 | 17.874353% | 0.156792 | -0.048586 | 0.003482 | 0.665171 | 0.275602 |
| XSP31Oct22P485.00 | PUT | 485.00 | | $84.47 / 53 | $86.40 / 53 | 0 | 0 | 20.002095% | -0.843208 | -0.037799 | 0.003482 | 0.665171 | -2.040672 |
| XSP31Oct22C480.00 | CALL | 480.00 | | $1.81 / 595 | $2.08 / 720 | 0 | 0 | 18.173078% | 0.171666 | -0.051569 | 0.003693 | 0.705445 | 0.301148 |
| XSP31Oct22P480.00 | PUT | 480.00 | | $79.95 / 54 | $81.88 / 54 | 0 | 0 | 20.102046% | -0.828334 | -0.040893 | 0.003693 | 0.705445 | -1.991247 |
| XSP31Oct22C475.00 | CALL | 475.00 | | $2.34 / 544 | $2.64 / 669 | 0 | 0 | 18.509256% | 0.187581 | -0.054571 | 0.003904 | 0.745875 | 0.328384 |
| XSP31Oct22P475.00 | PUT | 475.00 | | $75.56 / 55 | $77.58 / 55 | 0 | 0 | 20.380972% | -0.812419 | -0.044007 | 0.003904 | 0.745875 | -1.940132 |
| XSP31Oct22C470.00 | CALL | 470.00 | | $2.98 / 493 | $3.31 / 616 | 0 | 0 | 18.857217% | 0.204560 | -0.057569 | 0.004115 | 0.786134 | 0.357327 |
| XSP31Oct22P470.00 | PUT | 470.00 | | $71.23 / 56 | $73.16 / 56 | 0 | 0 | 20.462738% | -0.795440 | -0.047115 | 0.004115 | 0.786134 | -1.887310 |
| XSP31Oct22C466.00 | CALL | 466.00 | | $3.59 / 552 | $3.96 / 552 | 0 | 0 | 19.173268% | 0.218919 | -0.059947 | 0.004282 | 0.817977 | 0.381713 |
| XSP31Oct22P466.00 | PUT | 466.00 | | $67.89 / 57 | $69.82 / 57 | 0 | 0 | 20.673034% | -0.781081 | -0.049582 | 0.004282 | 0.817977 | -1.843820 |
| XSP31Oct22C465.00 | CALL | 465.00 | | $3.76 / 531 | $4.13 / 531 | 0 | 0 | 19.251949% | 0.222617 | -0.060537 | 0.004323 | 0.825861 | 0.387981 |
| XSP31Oct22P465.00 | PUT | 465.00 | | $67.07 / 58 | $69.00 / 58 | 0 | 0 | 20.732445% | -0.777383 | -0.050195 | 0.004323 | 0.825861 | -1.832777 |
| XSP31Oct22C464.00 | CALL | 464.00 | | $3.94 / 531 | $4.31 / 425 | 0 | 0 | 19.337015% | 0.226358 | -0.061125 | 0.004364 | 0.833709 | 0.394316 |
| XSP31Oct22P464.00 | PUT | 464.00 | | $66.28 / 58 | $68.25 / 58 | 0 | 0 | 20.852999% | -0.773642 | -0.050804 | 0.004364 | 0.833709 | -1.821666 |
| XSP31Oct22C463.00 | CALL | 463.00 | | $4.12 / 510 | $4.50 / 408 | 0 | 0 | 19.423082% | 0.230143 | -0.061710 | 0.004405 | 0.841517 | 0.400719 |
| XSP31Oct22P463.00 | PUT | 463.00 | | $65.49 / 58 | $67.51 / 58 | 0 | 0 | 20.974704% | -0.769857 | -0.051412 | 0.004405 | 0.841517 | -1.810487 |
| XSP31Oct22C462.00 | CALL | 462.00 | $8.69 | $4.31 / 510 | $4.70 / 408 | 0 | 1 | 19.512332% | 0.233972 | -0.062292 | 0.004446 | 0.849282 | 0.407190 |
| XSP31Oct22P462.00 | PUT | 462.00 | | $64.64 / 59 | $66.57 / 59 | 0 | 0 | 20.914201% | -0.766028 | -0.052016 | 0.004446 | 0.849282 | -1.799240 |
| XSP31Oct22C461.00 | CALL | 461.00 | | $4.50 / 488 | $4.89 / 391 | 0 | 0 | 19.590930% | 0.237844 | -0.062871 | 0.004486 | 0.857000 | 0.413727 |
| XSP31Oct22P461.00 | PUT | 461.00 | | $63.85 / 59 | $65.78 / 59 | 0 | 0 | 20.985728% | -0.762156 | -0.052618 | 0.004486 | 0.857000 | -1.787927 |
| XSP31Oct22C460.00 | CALL | 460.00 | $8.88 | $4.70 / 488 | $5.10 / 391 | 0 | 1 | 19.681382% | 0.241759 | -0.063447 | 0.004526 | 0.864668 | 0.420332 |
| XSP31Oct22P460.00 | PUT | 460.00 | | $63.10 / 59 | $65.11 / 59 | 0 | 0 | 21.155698% | -0.758241 | -0.053216 | 0.004526 | 0.864668 | -1.776546 |
| XSP31Oct22C459.00 | CALL | 459.00 | | $4.91 / 467 | $5.31 / 374 | 0 | 0 | 19.769287% | 0.245717 | -0.064020 | 0.004566 | 0.872283 | 0.427004 |
| XSP31Oct22P459.00 | PUT | 459.00 | | $62.27 / 60 | $64.20 / 60 | 0 | 0 | 21.113362% | -0.754283 | -0.053811 | 0.004566 | 0.872283 | -1.765098 |
| XSP31Oct22C458.00 | CALL | 458.00 | | $5.12 / 467 | $5.53 / 374 | 0 | 0 | 19.855943% | 0.249719 | -0.064589 | 0.004606 | 0.879840 | 0.433742 |
| XSP31Oct22P458.00 | PUT | 458.00 | | $61.49 / 60 | $63.42 / 60 | 0 | 0 | 21.180293% | -0.750281 | -0.054402 | 0.004606 | 0.879840 | -1.753584 |
| XSP31Oct22C457.00 | CALL | 457.00 | | $5.34 / 446 | $5.75 / 357 | 0 | 0 | 19.943969% | 0.253764 | -0.065154 | 0.004645 | 0.887338 | 0.440546 |
| XSP31Oct22P457.00 | PUT | 457.00 | | $60.72 / 61 | $62.65 / 61 | 0 | 0 | 21.253083% | -0.746236 | -0.054989 | 0.004645 | 0.887338 | -1.742005 |
| XSP31Oct22C456.00 | CALL | 456.00 | $9.30 | $5.56 / 407 | $5.98 / 357 | 0 | 1 | 20.029051% | 0.257852 | -0.065714 | 0.004684 | 0.894771 | 0.447416 |
| XSP31Oct22P456.00 | PUT | 456.00 | | $59.96 / 61 | $61.89 / 61 | 0 | 0 | 21.331174% | -0.742148 | -0.055572 | 0.004684 | 0.894771 | -1.730359 |
| XSP31Oct22C455.00 | CALL | 455.00 | | $5.79 / 390 | $6.22 / 340 | 0 | 0 | 20.120026% | 0.261984 | -0.066270 | 0.004722 | 0.902137 | 0.454351 |
| XSP31Oct22P455.00 | PUT | 455.00 | | $59.20 / 62 | $61.13 / 62 | 0 | 0 | 21.406730% | -0.738016 | -0.056150 | 0.004722 | 0.902137 | -1.718648 |
| XSP31Oct22C454.00 | CALL | 454.00 | | $6.03 / 390 | $6.46 / 340 | 0 | 0 | 20.209290% | 0.266158 | -0.066822 | 0.004761 | 0.909432 | 0.461351 |
| XSP31Oct22P454.00 | PUT | 454.00 | | $58.45 / 62 | $60.38 / 62 | 0 | 0 | 21.482307% | -0.733842 | -0.056724 | 0.004761 | 0.909432 | -1.706873 |
| XSP31Oct22C453.00 | CALL | 453.00 | | $6.28 / 373 | $6.71 / 323 | 0 | 0 | 20.303155% | 0.270375 | -0.067368 | 0.004798 | 0.916653 | 0.468415 |
| XSP31Oct22P453.00 | PUT | 453.00 | | $57.73 / 63 | $59.66 / 63 | 0 | 0 | 21.588990% | -0.729625 | -0.057293 | 0.004798 | 0.916653 | -1.695033 |
| XSP31Oct22C452.00 | CALL | 452.00 | | $6.53 / 373 | $6.96 / 323 | 0 | 0 | 20.389121% | 0.274634 | -0.067909 | 0.004836 | 0.923795 | 0.475542 |
| XSP31Oct22P452.00 | PUT | 452.00 | | $56.97 / 63 | $58.90 / 63 | 0 | 0 | 21.641815% | -0.725366 | -0.057856 | 0.004836 | 0.923795 | -1.683129 |
| XSP31Oct22C451.00 | CALL | 451.00 | | $6.79 / 356 | $7.23 / 306 | 0 | 0 | 20.487673% | 0.278936 | -0.068445 | 0.004873 | 0.930855 | 0.482733 |
| XSP31Oct22P451.00 | PUT | 451.00 | | $56.26 / 64 | $58.19 / 64 | 0 | 0 | 21.746450% | -0.721064 | -0.058414 | 0.004873 | 0.930855 | -1.671163 |
| XSP31Oct22C450.00 | CALL | 450.00 | | $7.05 / 356 | $7.50 / 306 | 0 | 0 | 20.577591% | 0.283280 | -0.068975 | 0.004909 | 0.937830 | 0.489986 |
| XSP31Oct22P450.00 | PUT | 450.00 | | $55.52 / 64 | $57.45 / 64 | 0 | 0 | 21.809940% | -0.716720 | -0.058966 | 0.004909 | 0.937830 | -1.659134 |
| XSP31Oct22C449.00 | CALL | 449.00 | | $7.33 / 339 | $7.78 / 289 | 0 | 0 | 20.677760% | 0.287665 | -0.069498 | 0.004945 | 0.944715 | 0.497301 |
| XSP31Oct22P449.00 | PUT | 449.00 | | $54.82 / 65 | $56.75 / 65 | 0 | 0 | 21.912433% | -0.712335 | -0.059512 | 0.004945 | 0.944715 | -1.647043 |
| XSP31Oct22C448.00 | CALL | 448.00 | | $7.61 / 339 | $8.06 / 289 | 0 | 0 | 20.770565% | 0.292093 | -0.070016 | 0.004981 | 0.951507 | 0.504678 |
| XSP31Oct22P448.00 | PUT | 448.00 | | $54.10 / 65 | $56.03 / 65 | 0 | 0 | 21.983201% | -0.707907 | -0.060051 | 0.004981 | 0.951507 | -1.634891 |
| XSP31Oct22C447.00 | CALL | 447.00 | | $7.90 / 339 | $8.35 / 289 | 0 | 0 | 20.867589% | 0.296562 | -0.070526 | 0.005016 | 0.958203 | 0.512115 |
| XSP31Oct22P447.00 | PUT | 447.00 | | $53.40 / 66 | $55.32 / 66 | 0 | 0 | 22.066433% | -0.703438 | -0.060584 | 0.005016 | 0.958203 | -1.622678 |
| XSP31Oct22C446.00 | CALL | 446.00 | | $8.19 / 322 | $8.65 / 272 | 0 | 0 | 20.963065% | 0.301072 | -0.071030 | 0.005050 | 0.964798 | 0.519611 |
| XSP31Oct22P446.00 | PUT | 446.00 | | $52.70 / 66 | $54.63 / 66 | 0 | 0 | 22.159319% | -0.698928 | -0.061110 | 0.005050 | 0.964798 | -1.610406 |
| XSP31Oct22C445.00 | CALL | 445.00 | | $8.49 / 322 | $8.96 / 272 | 0 | 0 | 21.060561% | 0.305623 | -0.071527 | 0.005084 | 0.971289 | 0.527167 |
| XSP31Oct22P445.00 | PUT | 445.00 | | $52.05 / 67 | $54.06 / 67 | 0 | 0 | 22.332259% | -0.694377 | -0.061629 | 0.005084 | 0.971289 | -1.598074 |
| XSP31Oct22C444.00 | CALL | 444.00 | | $8.80 / 305 | $9.27 / 255 | 0 | 0 | 21.158023% | 0.310215 | -0.072016 | 0.005118 | 0.977671 | 0.534780 |
| XSP31Oct22P444.00 | PUT | 444.00 | | $51.33 / 67 | $53.26 / 67 | 0 | 0 | 22.337826% | -0.689785 | -0.062141 | 0.005118 | 0.977671 | -1.585685 |
| XSP31Oct22C443.00 | CALL | 443.00 | | $9.12 / 305 | $9.59 / 255 | 0 | 0 | 21.259410% | 0.314847 | -0.072498 | 0.005151 | 0.983942 | 0.542451 |
| XSP31Oct22P443.00 | PUT | 443.00 | | $50.66 / 68 | $52.63 / 68 | 0 | 0 | 22.449692% | -0.685153 | -0.062645 | 0.005151 | 0.983942 | -1.573238 |
| XSP31Oct22C442.00 | CALL | 442.00 | $16.89 | $9.44 / 305 | $9.92 / 255 | 0 | 1 | 21.359272% | 0.319519 | -0.072972 | 0.005183 | 0.990098 | 0.550178 |
| XSP31Oct22P442.00 | PUT | 442.00 | | $49.99 / 68 | $51.92 / 68 | 0 | 0 | 22.518109% | -0.680481 | -0.063141 | 0.005183 | 0.990098 | -1.560735 |
| XSP31Oct22C441.00 | CALL | 441.00 | | $9.77 / 288 | $10.25 / 238 | 0 | 0 | 21.457646% | 0.324230 | -0.073437 | 0.005215 | 0.996134 | 0.557961 |
| XSP31Oct22P441.00 | PUT | 441.00 | | $49.34 / 69 | $51.26 / 69 | 0 | 0 | 22.621303% | -0.675770 | -0.063629 | 0.005215 | 0.996134 | -1.548177 |
| XSP31Oct22C440.00 | CALL | 440.00 | $16.68 | $10.10 / 288 | $10.59 / 238 | 0 | 1 | 21.554555% | 0.328980 | -0.073894 | 0.005245 | 1.002047 | 0.565798 |
| XSP31Oct22P440.00 | PUT | 440.00 | | $48.70 / 70 | $50.63 / 70 | 0 | 0 | 22.729953% | -0.671020 | -0.064108 | 0.005245 | 1.002047 | -1.535564 |
| XSP31Oct22C439.00 | CALL | 439.00 | | $10.45 / 288 | $10.93 / 238 | 0 | 0 | 21.654655% | 0.333769 | -0.074343 | 0.005276 | 1.007833 | 0.573689 |
| XSP31Oct22P439.00 | PUT | 439.00 | | $48.04 / 70 | $49.96 / 70 | 0 | 0 | 22.806310% | -0.666231 | -0.064578 | 0.005276 | 1.007833 | -1.522897 |
| XSP31Oct22C438.00 | CALL | 438.00 | | $10.80 / 271 | $11.29 / 221 | 0 | 0 | 21.759354% | 0.338597 | -0.074782 | 0.005305 | 1.013489 | 0.581631 |
| XSP31Oct22P438.00 | PUT | 438.00 | | $47.45 / 71 | $49.39 / 71 | 0 | 0 | 22.962419% | -0.661403 | -0.065040 | 0.005305 | 1.013489 | -1.510179 |
| XSP31Oct22C437.00 | CALL | 437.00 | | $11.15 / 271 | $11.65 / 221 | 0 | 0 | 21.857163% | 0.343462 | -0.075212 | 0.005334 | 1.019011 | 0.589625 |
| XSP31Oct22P437.00 | PUT | 437.00 | | $46.77 / 71 | $48.69 / 71 | 0 | 0 | 23.001229% | -0.656538 | -0.065492 | 0.005334 | 1.019011 | -1.497409 |
| XSP31Oct22C436.00 | CALL | 436.00 | | $11.52 / 271 | $12.01 / 221 | 0 | 0 | 21.958397% | 0.348364 | -0.075632 | 0.005362 | 1.024394 | 0.597670 |
| XSP31Oct22P436.00 | PUT | 436.00 | | $46.14 / 72 | $48.07 / 72 | 0 | 0 | 23.099345% | -0.651636 | -0.065935 | 0.005362 | 1.024394 | -1.484589 |
| XSP31Oct22C435.00 | CALL | 435.00 | | $11.89 / 254 | $12.39 / 204 | 0 | 0 | 22.063020% | 0.353303 | -0.076042 | 0.005390 | 1.029636 | 0.605763 |
| XSP31Oct22P435.00 | PUT | 435.00 | | $45.52 / 73 | $47.45 / 73 | 0 | 0 | 23.196297% | -0.646697 | -0.066367 | 0.005390 | 1.029636 | -1.471720 |
| XSP31Oct22C434.00 | CALL | 434.00 | | $12.26 / 254 | $12.77 / 254 | 0 | 0 | 22.161086% | 0.358279 | -0.076443 | 0.005417 | 1.034732 | 0.613904 |
| XSP31Oct22P434.00 | PUT | 434.00 | | $44.91 / 73 | $46.87 / 73 | 0 | 0 | 23.311742% | -0.641721 | -0.066790 | 0.005417 | 1.034732 | -1.458803 |
| XSP31Oct22C433.00 | CALL | 433.00 | | $12.65 / 254 | $13.15 / 254 | 0 | 0 | 22.262626% | 0.363290 | -0.076833 | 0.005442 | 1.039680 | 0.622091 |
| XSP31Oct22P433.00 | PUT | 433.00 | | $44.36 / 74 | $46.30 / 74 | 0 | 0 | 23.455069% | -0.636710 | -0.067202 | 0.005442 | 1.039680 | -1.445840 |
| XSP31Oct22C432.00 | CALL | 432.00 | | $13.04 / 237 | $13.55 / 237 | 0 | 0 | 22.367600% | 0.368337 | -0.077212 | 0.005468 | 1.044475 | 0.630324 |
| XSP31Oct22P432.00 | PUT | 432.00 | | $43.73 / 75 | $45.66 / 75 | 0 | 0 | 23.519413% | -0.631663 | -0.067604 | 0.005468 | 1.044475 | -1.432831 |
| XSP31Oct22C431.00 | CALL | 431.00 | | $13.44 / 237 | $13.95 / 237 | 0 | 0 | 22.471117% | 0.373418 | -0.077580 | 0.005492 | 1.049113 | 0.638600 |
| XSP31Oct22P431.00 | PUT | 431.00 | | $43.17 / 75 | $45.11 / 75 | 0 | 0 | 23.655261% | -0.626582 | -0.067994 | 0.005492 | 1.049113 | -1.419779 |
| XSP31Oct22C430.00 | CALL | 430.00 | $21.41 | $13.84 / 237 | $14.35 / 237 | 0 | 10 | 22.568412% | 0.378533 | -0.077938 | 0.005515 | 1.053592 | 0.646919 |
| XSP31Oct22P430.00 | PUT | 430.00 | | $42.53 / 76 | $44.46 / 76 | 0 | 0 | 23.698581% | -0.621467 | -0.068374 | 0.005515 | 1.053592 | -1.406684 |
| XSP31Oct22C429.00 | CALL | 429.00 | | $14.25 / 237 | $14.77 / 237 | 0 | 0 | 22.674009% | 0.383681 | -0.078284 | 0.005538 | 1.057908 | 0.655280 |
| XSP31Oct22P429.00 | PUT | 429.00 | | $41.96 / 77 | $43.91 / 77 | 0 | 0 | 23.816105% | -0.616319 | -0.068742 | 0.005538 | 1.057908 | -1.393548 |
| XSP31Oct22C428.00 | CALL | 428.00 | | $14.67 / 220 | $15.19 / 220 | 0 | 0 | 22.776488% | 0.388862 | -0.078618 | 0.005560 | 1.062057 | 0.663679 |
| XSP31Oct22P428.00 | PUT | 428.00 | | $41.43 / 77 | $43.37 / 77 | 0 | 0 | 23.957274% | -0.611138 | -0.069098 | 0.005560 | 1.062057 | -1.380373 |
| XSP31Oct22C427.00 | CALL | 427.00 | | $15.09 / 220 | $15.62 / 220 | 0 | 0 | 22.882934% | 0.394075 | -0.078940 | 0.005580 | 1.066036 | 0.672117 |
| XSP31Oct22P427.00 | PUT | 427.00 | | $40.83 / 78 | $42.76 / 78 | 0 | 0 | 24.018485% | -0.605925 | -0.069443 | 0.005580 | 1.066036 | -1.367159 |
| XSP31Oct22C426.00 | CALL | 426.00 | | $15.53 / 170 | $16.05 / 170 | 0 | 0 | 22.985546% | 0.399320 | -0.079250 | 0.005600 | 1.069841 | 0.680592 |
| XSP31Oct22P426.00 | PUT | 426.00 | | $40.26 / 79 | $42.18 / 79 | 0 | 0 | 24.107230% | -0.600680 | -0.069775 | 0.005600 | 1.069841 | -1.353909 |
| XSP31Oct22C425.00 | CALL | 425.00 | | $15.96 / 170 | $16.49 / 170 | 0 | 0 | 23.086805% | 0.404595 | -0.079548 | 0.005619 | 1.073469 | 0.689101 |
| XSP31Oct22P425.00 | PUT | 425.00 | | $39.72 / 80 | $41.64 / 80 | 0 | 0 | 24.222984% | -0.595405 | -0.070095 | 0.005619 | 1.073469 | -1.340623 |
| XSP31Oct22C424.00 | CALL | 424.00 | | $16.41 / 170 | $16.93 / 170 | 0 | 0 | 23.191302% | 0.409900 | -0.079833 | 0.005637 | 1.076918 | 0.697644 |
| XSP31Oct22P424.00 | PUT | 424.00 | | $39.89 / 119 | $40.40 / 119 | 0 | 0 | 24.337586% | -0.590100 | -0.070402 | 0.005637 | 1.076918 | -1.327304 |
| XSP31Oct22C423.00 | CALL | 423.00 | | $16.86 / 153 | $17.39 / 153 | 0 | 0 | 23.299107% | 0.415234 | -0.080105 | 0.005654 | 1.080183 | 0.706219 |
| XSP31Oct22P423.00 | PUT | 423.00 | | $39.35 / 119 | $39.86 / 119 | 0 | 0 | 24.441874% | -0.584766 | -0.070697 | 0.005654 | 1.080183 | -1.313954 |
| XSP31Oct22C422.00 | CALL | 422.00 | | $17.31 / 153 | $17.84 / 153 | 0 | 0 | 23.396358% | 0.420596 | -0.080364 | 0.005671 | 1.083261 | 0.714824 |
| XSP31Oct22P422.00 | PUT | 422.00 | | $38.81 / 119 | $39.33 / 119 | 0 | 0 | 24.545274% | -0.579404 | -0.070978 | 0.005671 | 1.083261 | -1.300573 |
| XSP31Oct22C421.00 | CALL | 421.00 | | $17.78 / 153 | $18.31 / 153 | 0 | 0 | 23.506364% | 0.425986 | -0.080609 | 0.005686 | 1.086151 | 0.723457 |
| XSP31Oct22P421.00 | PUT | 421.00 | | $38.28 / 119 | $38.80 / 119 | 0 | 0 | 24.647853% | -0.574014 | -0.071246 | 0.005686 | 1.086151 | -1.287164 |
| XSP31Oct22C420.00 | CALL | 420.00 | | $18.24 / 153 | $18.78 / 153 | 0 | 0 | 23.606018% | 0.431403 | -0.080842 | 0.005700 | 1.088847 | 0.732117 |
| XSP31Oct22P420.00 | PUT | 420.00 | | $37.76 / 119 | $38.28 / 119 | 0 | 0 | 24.754259% | -0.568597 | -0.071500 | 0.005700 | 1.088847 | -1.273728 |
| XSP31Oct22C419.00 | CALL | 419.00 | | $18.72 / 153 | $19.25 / 153 | 0 | 0 | 23.709254% | 0.436845 | -0.081060 | 0.005713 | 1.091348 | 0.740802 |
| XSP31Oct22P419.00 | PUT | 419.00 | | $37.24 / 119 | $37.77 / 119 | 0 | 0 | 24.859925% | -0.563155 | -0.071741 | 0.005713 | 1.091348 | -1.260267 |
| XSP31Oct22C418.00 | CALL | 418.00 | | $19.20 / 153 | $19.74 / 153 | 0 | 0 | 23.816089% | 0.442313 | -0.081264 | 0.005725 | 1.093651 | 0.749510 |
| XSP31Oct22P418.00 | PUT | 418.00 | | $36.73 / 119 | $37.26 / 119 | 0 | 0 | 24.966038% | -0.557687 | -0.071967 | 0.005725 | 1.093651 | -1.246784 |
| XSP31Oct22C417.00 | CALL | 417.00 | | $19.69 / 153 | $20.23 / 153 | 0 | 0 | 23.922806% | 0.447805 | -0.081454 | 0.005736 | 1.095753 | 0.758239 |
| XSP31Oct22P417.00 | PUT | 417.00 | | $36.23 / 136 | $36.76 / 136 | 0 | 0 | 25.071927% | -0.552195 | -0.072180 | 0.005736 | 1.095753 | -1.233279 |
| XSP31Oct22C416.00 | CALL | 416.00 | | $20.18 / 136 | $20.72 / 136 | 0 | 0 | 24.020297% | 0.453320 | -0.081630 | 0.005746 | 1.097652 | 0.766988 |
| XSP31Oct22P416.00 | PUT | 416.00 | | $35.74 / 136 | $36.26 / 136 | 0 | 0 | 25.181303% | -0.546680 | -0.072378 | 0.005746 | 1.097652 | -1.219755 |
| XSP31Oct22C415.00 | CALL | 415.00 | | $20.68 / 136 | $21.22 / 136 | 0 | 0 | 24.125618% | 0.458857 | -0.081791 | 0.005755 | 1.099344 | 0.775753 |
| XSP31Oct22P415.00 | PUT | 415.00 | | $35.24 / 136 | $35.77 / 136 | 0 | 0 | 25.284955% | -0.541143 | -0.072561 | 0.005755 | 1.099344 | -1.206213 |
| XSP31Oct22C414.00 | CALL | 414.00 | | $21.19 / 136 | $21.73 / 136 | 0 | 0 | 24.234074% | 0.464416 | -0.081938 | 0.005763 | 1.100827 | 0.784534 |
| XSP31Oct22P414.00 | PUT | 414.00 | | $34.76 / 136 | $35.29 / 136 | 0 | 0 | 25.396798% | -0.535584 | -0.072730 | 0.005763 | 1.100827 | -1.192656 |
| XSP31Oct22C413.00 | CALL | 413.00 | | $21.70 / 136 | $22.24 / 136 | 0 | 0 | 24.336835% | 0.469995 | -0.082069 | 0.005769 | 1.102099 | 0.793329 |
| XSP31Oct22P413.00 | PUT | 413.00 | | $34.28 / 136 | $34.81 / 136 | 0 | 0 | 25.503399% | -0.530005 | -0.072883 | 0.005769 | 1.102099 | -1.179086 |
| XSP31Oct22C412.00 | CALL | 412.00 | | $22.22 / 136 | $22.76 / 136 | 0 | 0 | 24.443202% | 0.475593 | -0.082185 | 0.005775 | 1.103157 | 0.802135 |
| XSP31Oct22P412.00 | PUT | 412.00 | | $33.80 / 136 | $34.33 / 136 | 0 | 0 | 25.604942% | -0.524407 | -0.073022 | 0.005775 | 1.103157 | -1.165504 |
| XSP31Oct22C411.00 | CALL | 411.00 | | $22.74 / 136 | $23.28 / 136 | 0 | 0 | 24.544265% | 0.481210 | -0.082286 | 0.005779 | 1.104000 | 0.810950 |
| XSP31Oct22P411.00 | PUT | 411.00 | | $33.33 / 136 | $33.87 / 136 | 0 | 0 | 25.715137% | -0.518790 | -0.073145 | 0.005779 | 1.104000 | -1.151913 |
| XSP31Oct22C410.00 | CALL | 410.00 | $32.99 | $23.27 / 136 | $23.81 / 136 | 0 | 10 | 24.649209% | 0.486845 | -0.082372 | 0.005782 | 1.104625 | 0.819772 |
| XSP31Oct22P410.00 | PUT | 410.00 | $31.01 | $32.87 / 136 | $33.40 / 136 | 0 | 10 | 25.820472% | -0.513155 | -0.073253 | 0.005782 | 1.104625 | -1.138315 |
| XSP31Oct22C409.00 | CALL | 409.00 | | $23.80 / 136 | $24.34 / 136 | 0 | 0 | 24.749057% | 0.492496 | -0.082442 | 0.005785 | 1.105031 | 0.828599 |
| XSP31Oct22P409.00 | PUT | 409.00 | | $32.41 / 136 | $32.95 / 136 | 0 | 0 | 25.930050% | -0.507504 | -0.073345 | 0.005785 | 1.105031 | -1.124712 |
| XSP31Oct22C408.00 | CALL | 408.00 | | $24.34 / 136 | $24.88 / 136 | 0 | 0 | 24.852911% | 0.498162 | -0.082496 | 0.005786 | 1.105215 | 0.837429 |
| XSP31Oct22P408.00 | PUT | 408.00 | | $31.96 / 136 | $32.49 / 136 | 0 | 0 | 26.034844% | -0.501838 | -0.073421 | 0.005786 | 1.105215 | -1.111106 |
| XSP31Oct22C407.00 | CALL | 407.00 | | $24.88 / 136 | $25.42 / 136 | 0 | 0 | 24.951748% | 0.503842 | -0.082534 | 0.005785 | 1.105175 | 0.846260 |
| XSP31Oct22P407.00 | PUT | 407.00 | | $31.51 / 136 | $32.05 / 136 | 0 | 0 | 26.143911% | -0.496158 | -0.073482 | 0.005785 | 1.105175 | -1.097500 |
| XSP31Oct22C406.00 | CALL | 406.00 | | $25.43 / 136 | $25.97 / 136 | 0 | 0 | 25.054626% | 0.509536 | -0.082557 | 0.005784 | 1.104911 | 0.855089 |
| XSP31Oct22P406.00 | PUT | 406.00 | | $31.07 / 136 | $31.60 / 136 | 0 | 0 | 26.248195% | -0.490464 | -0.073526 | 0.005784 | 1.104911 | -1.083894 |
| XSP31Oct22C405.00 | CALL | 405.00 | | $25.99 / 136 | $26.52 / 136 | 0 | 0 | 25.157025% | 0.515242 | -0.082563 | 0.005781 | 1.104420 | 0.863915 |
| XSP31Oct22P405.00 | PUT | 405.00 | | $30.63 / 136 | $31.17 / 136 | 0 | 0 | 26.356740% | -0.484758 | -0.073555 | 0.005781 | 1.104420 | -1.070293 |
| XSP31Oct22C404.00 | CALL | 404.00 | | $26.55 / 136 | $27.08 / 136 | 0 | 0 | 25.258944% | 0.520959 | -0.082553 | 0.005778 | 1.103701 | 0.872735 |
| XSP31Oct22P404.00 | PUT | 404.00 | | $30.20 / 136 | $30.74 / 136 | 0 | 0 | 26.465012% | -0.479041 | -0.073567 | 0.005778 | 1.103701 | -1.056698 |
| XSP31Oct22C403.00 | CALL | 403.00 | | $27.11 / 136 | $27.65 / 136 | 0 | 0 | 25.360386% | 0.526685 | -0.082526 | 0.005773 | 1.102753 | 0.881546 |
| XSP31Oct22P403.00 | PUT | 403.00 | | $29.77 / 136 | $30.31 / 136 | 0 | 0 | 26.568469% | -0.473315 | -0.073563 | 0.005773 | 1.102753 | -1.043110 |
| XSP31Oct22C402.00 | CALL | 402.00 | | $27.68 / 136 | $28.22 / 136 | 0 | 0 | 25.461359% | 0.532420 | -0.082484 | 0.005766 | 1.101575 | 0.890347 |
| XSP31Oct22P402.00 | PUT | 402.00 | | $29.35 / 136 | $29.89 / 136 | 0 | 0 | 26.677133% | -0.467580 | -0.073542 | 0.005766 | 1.101575 | -1.029534 |
| XSP31Oct22C401.00 | CALL | 401.00 | | $28.26 / 136 | $28.79 / 136 | 0 | 0 | 25.562372% | 0.538163 | -0.082424 | 0.005759 | 1.100165 | 0.899135 |
| XSP31Oct22P401.00 | PUT | 401.00 | | $28.94 / 136 | $29.47 / 136 | 0 | 0 | 26.784390% | -0.461837 | -0.073505 | 0.005759 | 1.100165 | -1.015970 |
| XSP31Oct22C400.00 | CALL | 400.00 | | $28.84 / 136 | $29.37 / 136 | 0 | 0 | 25.663257% | 0.543912 | -0.082348 | 0.005751 | 1.098524 | 0.907907 |
| XSP31Oct22P400.00 | PUT | 400.00 | $23.10 | $28.52 / 136 | $29.06 / 136 | 0 | 1 | 26.888256% | -0.456088 | -0.073452 | 0.005751 | 1.098524 | -1.002422 |
| XSP31Oct22C399.00 | CALL | 399.00 | | $29.42 / 136 | $29.95 / 136 | 0 | 0 | 25.759260% | 0.549667 | -0.082256 | 0.005741 | 1.096650 | 0.916662 |
| XSP31Oct22P399.00 | PUT | 399.00 | | $28.12 / 136 | $28.65 / 136 | 0 | 0 | 26.996559% | -0.450333 | -0.073381 | 0.005741 | 1.096650 | -0.988891 |
| XSP31Oct22C398.00 | CALL | 398.00 | | $30.01 / 136 | $30.54 / 136 | 0 | 0 | 25.859548% | 0.555425 | -0.082147 | 0.005730 | 1.094543 | 0.925397 |
| XSP31Oct22P398.00 | PUT | 398.00 | | $27.71 / 136 | $28.25 / 136 | 0 | 0 | 27.100233% | -0.444575 | -0.073295 | 0.005730 | 1.094543 | -0.975380 |
| XSP31Oct22C397.00 | CALL | 397.00 | | $30.60 / 136 | $31.13 / 136 | 0 | 0 | 25.955054% | 0.561186 | -0.082021 | 0.005717 | 1.092202 | 0.934109 |
| XSP31Oct22P397.00 | PUT | 397.00 | | $27.31 / 136 | $27.85 / 136 | 0 | 0 | 27.203897% | -0.438814 | -0.073191 | 0.005717 | 1.092202 | -0.961892 |
| XSP31Oct22C396.00 | CALL | 396.00 | | $31.20 / 136 | $31.73 / 136 | 0 | 0 | 26.054995% | 0.566949 | -0.081878 | 0.005704 | 1.089627 | 0.942797 |
| XSP31Oct22P396.00 | PUT | 396.00 | | $26.92 / 153 | $27.45 / 153 | 0 | 0 | 27.307617% | -0.433051 | -0.073070 | 0.005704 | 1.089627 | -0.948429 |
| XSP31Oct22C395.00 | CALL | 395.00 | | $31.80 / 119 | $32.33 / 119 | 0 | 0 | 26.150274% | 0.572712 | -0.081719 | 0.005689 | 1.086818 | 0.951457 |
| XSP31Oct22P395.00 | PUT | 395.00 | | $26.53 / 153 | $27.06 / 153 | 0 | 0 | 27.411470% | -0.427288 | -0.072933 | 0.005689 | 1.086818 | -0.934993 |
| XSP31Oct22C394.00 | CALL | 394.00 | | $32.41 / 119 | $32.93 / 119 | 0 | 0 | 26.245541% | 0.578474 | -0.081543 | 0.005673 | 1.083775 | 0.960087 |
| XSP31Oct22P394.00 | PUT | 394.00 | | $26.15 / 153 | $26.68 / 153 | 0 | 0 | 27.520145% | -0.421526 | -0.072779 | 0.005673 | 1.083775 | -0.921587 |
| XSP31Oct22C393.00 | CALL | 393.00 | | $33.02 / 119 | $33.54 / 119 | 0 | 0 | 26.340862% | 0.584233 | -0.081350 | 0.005656 | 1.080498 | 0.968686 |
| XSP31Oct22P393.00 | PUT | 393.00 | | $25.77 / 153 | $26.30 / 153 | 0 | 0 | 27.624506% | -0.415767 | -0.072609 | 0.005656 | 1.080498 | -0.908213 |
| XSP31Oct22C392.00 | CALL | 392.00 | | $33.63 / 119 | $34.16 / 119 | 0 | 0 | 26.436296% | 0.589990 | -0.081140 | 0.005638 | 1.076987 | 0.977249 |
| XSP31Oct22P392.00 | PUT | 392.00 | | $25.39 / 153 | $25.92 / 153 | 0 | 0 | 27.724593% | -0.410010 | -0.072421 | 0.005638 | 1.076987 | -0.894873 |
| XSP31Oct22C391.00 | CALL | 391.00 | | $34.25 / 119 | $34.78 / 119 | 0 | 0 | 26.531890% | 0.595741 | -0.080913 | 0.005618 | 1.073244 | 0.985775 |
| XSP31Oct22P391.00 | PUT | 391.00 | | $25.02 / 153 | $25.55 / 153 | 0 | 0 | 27.829735% | -0.404259 | -0.072217 | 0.005618 | 1.073244 | -0.881571 |
| XSP31Oct22C390.00 | CALL | 390.00 | | $34.88 / 119 | $35.40 / 119 | 0 | 0 | 26.627675% | 0.601487 | -0.080670 | 0.005597 | 1.069268 | 0.994262 |
| XSP31Oct22P390.00 | PUT | 390.00 | $19.09 | $24.65 / 153 | $25.18 / 153 | 0 | 10 | 27.930700% | -0.398513 | -0.071996 | 0.005597 | 1.069268 | -0.868309 |
| XSP31Oct22C389.00 | CALL | 389.00 | | $35.51 / 119 | $36.03 / 119 | 0 | 0 | 26.723660% | 0.607226 | -0.080410 | 0.005575 | 1.065061 | 1.002707 |
| XSP31Oct22P389.00 | PUT | 389.00 | | $24.29 / 153 | $24.82 / 153 | 0 | 0 | 28.036849% | -0.392774 | -0.071758 | 0.005575 | 1.065061 | -0.855088 |
| XSP31Oct22C388.00 | CALL | 388.00 | | $36.14 / 119 | $36.66 / 119 | 0 | 0 | 26.815126% | 0.612956 | -0.080134 | 0.005552 | 1.060623 | 1.011107 |
| XSP31Oct22P388.00 | PUT | 388.00 | | $23.93 / 153 | $24.46 / 153 | 0 | 0 | 28.138860% | -0.387044 | -0.071504 | 0.005552 | 1.060623 | -0.841913 |
| XSP31Oct22C387.00 | CALL | 387.00 | | $36.09 / 86 | $38.01 / 86 | 0 | 0 | 26.920864% | 0.618676 | -0.079841 | 0.005528 | 1.055956 | 1.019459 |
| XSP31Oct22P387.00 | PUT | 387.00 | | $23.58 / 170 | $24.10 / 170 | 0 | 0 | 28.241403% | -0.381324 | -0.071233 | 0.005528 | 1.055956 | -0.828784 |
| XSP31Oct22C386.00 | CALL | 386.00 | | $36.70 / 85 | $38.63 / 85 | 0 | 0 | 26.988794% | 0.624385 | -0.079531 | 0.005502 | 1.051061 | 1.027762 |
| XSP31Oct22P386.00 | PUT | 386.00 | | $23.23 / 170 | $23.75 / 170 | 0 | 0 | 28.344452% | -0.375615 | -0.070946 | 0.005502 | 1.051061 | -0.815705 |
| XSP31Oct22C385.00 | CALL | 385.00 | | $37.34 / 85 | $39.30 / 85 | 0 | 0 | 27.089786% | 0.630081 | -0.079206 | 0.005475 | 1.045939 | 1.036013 |
| XSP31Oct22P385.00 | PUT | 385.00 | | $22.88 / 170 | $23.41 / 170 | 0 | 0 | 28.447956% | -0.369919 | -0.070642 | 0.005475 | 1.045939 | -0.802678 |
| XSP31Oct22C384.00 | CALL | 384.00 | | $38.02 / 84 | $39.94 / 84 | 0 | 0 | 27.195633% | 0.635764 | -0.078863 | 0.005447 | 1.040592 | 1.044210 |
| XSP31Oct22P384.00 | PUT | 384.00 | | $22.54 / 220 | $23.06 / 220 | 0 | 0 | 28.547059% | -0.364236 | -0.070323 | 0.005447 | 1.040592 | -0.789706 |
| XSP31Oct22C383.00 | CALL | 383.00 | | $38.67 / 83 | $40.60 / 83 | 0 | 0 | 27.286514% | 0.641432 | -0.078505 | 0.005418 | 1.035023 | 1.052349 |
| XSP31Oct22P383.00 | PUT | 383.00 | | $22.21 / 220 | $22.73 / 220 | 0 | 0 | 28.655978% | -0.358568 | -0.069987 | 0.005418 | 1.035023 | -0.776791 |
| XSP31Oct22C382.00 | CALL | 382.00 | | $39.33 / 82 | $41.26 / 82 | 0 | 0 | 27.379940% | 0.647084 | -0.078131 | 0.005388 | 1.029231 | 1.060429 |
| XSP31Oct22P382.00 | PUT | 382.00 | | $21.88 / 220 | $22.39 / 220 | 0 | 0 | 28.760412% | -0.352916 | -0.069635 | 0.005388 | 1.029231 | -0.763936 |
| XSP31Oct22C380.00 | CALL | 380.00 | | $40.63 / 81 | $42.58 / 81 | 0 | 0 | 27.544298% | 0.658333 | -0.077335 | 0.005324 | 1.016994 | 1.076399 |
| XSP31Oct22P380.00 | PUT | 380.00 | | $21.22 / 237 | $21.74 / 237 | 0 | 0 | 28.962011% | -0.341667 | -0.068883 | 0.005324 | 1.016994 | -0.738413 |
| XSP31Oct22C375.00 | CALL | 375.00 | | $44.05 / 78 | $45.98 / 78 | 0 | 0 | 28.011489% | 0.686081 | -0.075077 | 0.005144 | 0.982700 | 1.115111 |
| XSP31Oct22P375.00 | PUT | 375.00 | $17.57 | $19.66 / 254 | $20.17 / 254 | 0 | 1 | 29.472858% | -0.313919 | -0.066736 | 0.005144 | 0.982700 | -0.675822 |
| XSP31Oct22C370.00 | CALL | 370.00 | | $47.48 / 75 | $49.42 / 75 | 0 | 0 | 28.398152% | 0.713166 | -0.072455 | 0.004939 | 0.943422 | 1.151850 |
| XSP31Oct22P370.00 | PUT | 370.00 | | $18.19 / 271 | $18.69 / 271 | 0 | 0 | 29.978273% | -0.286834 | -0.064225 | 0.004939 | 0.943422 | -0.615204 |
| XSP31Oct22C365.00 | CALL | 365.00 | | $51.06 / 73 | $53.00 / 73 | 0 | 0 | 28.828836% | 0.739434 | -0.069501 | 0.004709 | 0.899626 | 1.186331 |
| XSP31Oct22P365.00 | PUT | 365.00 | | $16.83 / 288 | $17.31 / 288 | 0 | 0 | 30.492012% | -0.260566 | -0.061382 | 0.004709 | 0.899626 | -0.556844 |
| XSP31Oct22C360.00 | CALL | 360.00 | | $54.79 / 70 | $56.72 / 70 | 0 | 0 | 29.312454% | 0.764741 | -0.066253 | 0.004459 | 0.851863 | 1.218289 |
| XSP31Oct22P360.00 | PUT | 360.00 | | $15.55 / 305 | $16.02 / 305 | 0 | 0 | 31.004541% | -0.235259 | -0.058246 | 0.004459 | 0.851863 | -0.501007 |
| XSP31Oct22C355.00 | CALL | 355.00 | | $58.50 / 69 | $60.46 / 69 | 0 | 0 | 29.696473% | 0.788952 | -0.062755 | 0.004192 | 0.800767 | 1.247486 |
| XSP31Oct22P355.00 | PUT | 355.00 | $10.14 | $14.36 / 322 | $14.82 / 322 | 0 | 0 | 31.523501% | -0.211048 | -0.054859 | 0.004192 | 0.800767 | -0.447931 |
| XSP31Oct22C350.00 | CALL | 350.00 | | $62.29 / 67 | $64.29 / 67 | 0 | 0 | 30.073757% | 0.811947 | -0.059056 | 0.003911 | 0.747033 | 1.273712 |
| XSP31Oct22P350.00 | PUT | 350.00 | | $13.25 / 356 | $13.70 / 356 | 0 | 0 | 32.048518% | -0.188053 | -0.051272 | 0.003911 | 0.747033 | -0.397826 |
| XSP31Oct22C345.00 | CALL | 345.00 | | $66.33 / 65 | $68.26 / 65 | 0 | 0 | 30.589993% | 0.833623 | -0.055208 | 0.003619 | 0.691407 | 1.296796 |
| XSP31Oct22P345.00 | PUT | 345.00 | | $12.23 / 373 | $12.66 / 373 | 0 | 0 | 32.585863% | -0.166377 | -0.047535 | 0.003619 | 0.691407 | -0.350863 |
| XSP31Oct22C340.00 | CALL | 340.00 | | $70.33 / 64 | $72.26 / 64 | 0 | 0 | 31.005543% | 0.853896 | -0.051265 | 0.003322 | 0.634663 | 1.316604 |
| XSP31Oct22P340.00 | PUT | 340.00 | | $11.28 / 390 | $11.70 / 390 | 0 | 0 | 33.131908% | -0.146104 | -0.043703 | 0.003322 | 0.634663 | -0.307175 |