XSP.IN Option Chain
End of day data from May 12, 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 | | $0.32 / 833 | $0.45 / 933 | 0 | 0 | 17.391607% | 0.086246 | -0.031150 | 0.002353 | 0.425664 | 0.148914 |
| XSP31Oct22P505.00 | PUT | 505.00 | | $109.11 / 50 | $112.26 / 50 | 0 | 0 | 19.657673% | -0.913754 | -0.019053 | 0.002353 | 0.425664 | -2.234708 |
| XSP31Oct22C500.00 | CALL | 500.00 | $0.67 | $0.42 / 899 | $0.57 / 899 | 0 | 5 | 17.482590% | 0.095820 | -0.033702 | 0.002544 | 0.460240 | 0.165188 |
| XSP31Oct22P500.00 | PUT | 500.00 | | $104.23 / 50 | $107.41 / 50 | 0 | 0 | 19.483397% | -0.904180 | -0.021724 | 0.002544 | 0.460240 | -2.194833 |
| XSP31Oct22C495.00 | CALL | 495.00 | | $0.56 / 782 | $0.72 / 782 | 0 | 0 | 17.612684% | 0.106262 | -0.036366 | 0.002744 | 0.496287 | 0.182892 |
| XSP31Oct22P495.00 | PUT | 495.00 | | $99.45 / 51 | $102.60 / 51 | 0 | 0 | 19.492420% | -0.893738 | -0.024508 | 0.002744 | 0.496287 | -2.153529 |
| XSP31Oct22C490.00 | CALL | 490.00 | | $0.73 / 748 | $0.91 / 748 | 0 | 0 | 17.744411% | 0.117620 | -0.039133 | 0.002950 | 0.533673 | 0.202097 |
| XSP31Oct22P490.00 | PUT | 490.00 | | $94.68 / 51 | $97.83 / 51 | 0 | 0 | 19.479626% | -0.882380 | -0.027395 | 0.002950 | 0.533673 | -2.110723 |
| XSP31Oct22C485.00 | CALL | 485.00 | | $0.96 / 697 | $1.16 / 697 | 0 | 0 | 17.939447% | 0.129942 | -0.041991 | 0.003163 | 0.572230 | 0.222872 |
| XSP31Oct22P485.00 | PUT | 485.00 | | $89.97 / 52 | $93.12 / 52 | 0 | 0 | 19.528530% | -0.870058 | -0.030373 | 0.003163 | 0.572230 | -2.066349 |
| XSP31Oct22C480.00 | CALL | 480.00 | | $1.24 / 663 | $1.48 / 663 | 0 | 0 | 18.151201% | 0.143270 | -0.044927 | 0.003382 | 0.611752 | 0.245277 |
| XSP31Oct22P480.00 | PUT | 480.00 | | $85.32 / 52 | $88.48 / 52 | 0 | 0 | 19.625176% | -0.856730 | -0.033429 | 0.003382 | 0.611752 | -2.020344 |
| XSP31Oct22C475.00 | CALL | 475.00 | | $1.62 / 612 | $1.87 / 612 | 0 | 0 | 18.414006% | 0.157646 | -0.047923 | 0.003604 | 0.651998 | 0.269364 |
| XSP31Oct22P475.00 | PUT | 475.00 | | $80.76 / 53 | $83.91 / 53 | 0 | 0 | 19.767206% | -0.842354 | -0.036544 | 0.003604 | 0.651998 | -1.972656 |
| XSP31Oct22C470.00 | CALL | 470.00 | | $2.07 / 561 | $2.37 / 561 | 0 | 0 | 18.696304% | 0.173105 | -0.050960 | 0.003829 | 0.692689 | 0.295176 |
| XSP31Oct22P470.00 | PUT | 470.00 | | $76.34 / 54 | $79.47 / 54 | 0 | 0 | 20.037942% | -0.826895 | -0.039701 | 0.003829 | 0.692689 | -1.923244 |
| XSP31Oct22C466.00 | CALL | 466.00 | | $2.52 / 510 | $2.83 / 510 | 0 | 0 | 18.941419% | 0.186273 | -0.053403 | 0.004010 | 0.725348 | 0.317090 |
| XSP31Oct22P466.00 | PUT | 466.00 | | $72.77 / 55 | $75.95 / 55 | 0 | 0 | 20.134477% | -0.813727 | -0.042240 | 0.004010 | 0.725348 | -1.882450 |
| XSP31Oct22C465.00 | CALL | 465.00 | | $2.64 / 510 | $2.96 / 510 | 0 | 0 | 19.003764% | 0.189678 | -0.054014 | 0.004055 | 0.733505 | 0.322745 |
| XSP31Oct22P465.00 | PUT | 465.00 | | $71.85 / 55 | $75.07 / 55 | 0 | 0 | 20.120644% | -0.810322 | -0.042875 | 0.004055 | 0.733505 | -1.872075 |
| XSP31Oct22C464.00 | CALL | 464.00 | | $2.77 / 493 | $3.10 / 493 | 0 | 0 | 19.079296% | 0.193128 | -0.054625 | 0.004100 | 0.741653 | 0.328471 |
| XSP31Oct22P464.00 | PUT | 464.00 | | $71.07 / 56 | $74.23 / 56 | 0 | 0 | 20.256327% | -0.806872 | -0.043510 | 0.004100 | 0.741653 | -1.861629 |
| XSP31Oct22C463.00 | CALL | 463.00 | | $2.91 / 476 | $3.24 / 476 | 0 | 0 | 19.153239% | 0.196624 | -0.055235 | 0.004145 | 0.749788 | 0.334268 |
| XSP31Oct22P463.00 | PUT | 463.00 | | $70.26 / 56 | $73.40 / 56 | 0 | 0 | 20.362772% | -0.803376 | -0.044144 | 0.004145 | 0.749788 | -1.851111 |
| XSP31Oct22C462.00 | CALL | 462.00 | $8.69 | $3.05 / 476 | $3.38 / 476 | 0 | 1 | 19.221075% | 0.200165 | -0.055845 | 0.004190 | 0.757908 | 0.340137 |
| XSP31Oct22P462.00 | PUT | 462.00 | | $69.42 / 56 | $72.55 / 56 | 0 | 0 | 20.421714% | -0.799835 | -0.044778 | 0.004190 | 0.757908 | -1.840523 |
| XSP31Oct22C461.00 | CALL | 461.00 | | $3.19 / 459 | $3.53 / 459 | 0 | 0 | 19.288201% | 0.203752 | -0.056453 | 0.004235 | 0.766010 | 0.346076 |
| XSP31Oct22P461.00 | PUT | 461.00 | | $68.57 / 57 | $71.70 / 57 | 0 | 0 | 20.467375% | -0.796248 | -0.045410 | 0.004235 | 0.766010 | -1.829864 |
| XSP31Oct22C460.00 | CALL | 460.00 | $8.88 | $3.34 / 442 | $3.69 / 442 | 0 | 1 | 19.366328% | 0.207386 | -0.057061 | 0.004279 | 0.774090 | 0.352086 |
| XSP31Oct22P460.00 | PUT | 460.00 | | $67.67 / 57 | $70.84 / 57 | 0 | 0 | 20.456366% | -0.792614 | -0.046042 | 0.004279 | 0.774090 | -1.819133 |
| XSP31Oct22C459.00 | CALL | 459.00 | | $3.49 / 442 | $3.85 / 442 | 0 | 0 | 19.432526% | 0.211065 | -0.057667 | 0.004324 | 0.782146 | 0.358168 |
| XSP31Oct22P459.00 | PUT | 459.00 | | $66.85 / 57 | $70.01 / 57 | 0 | 0 | 20.528020% | -0.788935 | -0.046672 | 0.004324 | 0.782146 | -1.808332 |
| XSP31Oct22C458.00 | CALL | 458.00 | | $3.65 / 425 | $4.03 / 425 | 0 | 0 | 19.517177% | 0.214791 | -0.058271 | 0.004368 | 0.790173 | 0.364320 |
| XSP31Oct22P458.00 | PUT | 458.00 | | $66.07 / 58 | $69.20 / 58 | 0 | 0 | 20.638745% | -0.785209 | -0.047300 | 0.004368 | 0.790173 | -1.797460 |
| XSP31Oct22C457.00 | CALL | 457.00 | | $3.82 / 408 | $4.19 / 425 | 0 | 0 | 19.583451% | 0.218562 | -0.058874 | 0.004413 | 0.798169 | 0.370543 |
| XSP31Oct22P457.00 | PUT | 457.00 | | $65.25 / 58 | $68.38 / 58 | 0 | 0 | 20.699281% | -0.781438 | -0.047926 | 0.004413 | 0.798169 | -1.786516 |
| XSP31Oct22C456.00 | CALL | 456.00 | $9.30 | $3.99 / 408 | $4.38 / 408 | 0 | 1 | 19.669547% | 0.222380 | -0.059474 | 0.004457 | 0.806130 | 0.376837 |
| XSP31Oct22P456.00 | PUT | 456.00 | | $64.31 / 58 | $67.53 / 58 | 0 | 0 | 20.647672% | -0.777620 | -0.048551 | 0.004457 | 0.806130 | -1.775503 |
| XSP31Oct22C455.00 | CALL | 455.00 | | $4.17 / 391 | $4.55 / 408 | 0 | 0 | 19.737680% | 0.226245 | -0.060072 | 0.004500 | 0.814053 | 0.383201 |
| XSP31Oct22P455.00 | PUT | 455.00 | | $63.62 / 59 | $66.75 / 59 | 0 | 0 | 20.818990% | -0.773755 | -0.049173 | 0.004500 | 0.814053 | -1.764418 |
| XSP31Oct22C454.00 | CALL | 454.00 | | $4.35 / 391 | $4.75 / 391 | 0 | 0 | 19.819572% | 0.230155 | -0.060668 | 0.004544 | 0.821934 | 0.389636 |
| XSP31Oct22P454.00 | PUT | 454.00 | | $62.76 / 59 | $65.93 / 59 | 0 | 0 | 20.835369% | -0.769845 | -0.049792 | 0.004544 | 0.821934 | -1.753264 |
| XSP31Oct22C453.00 | CALL | 453.00 | | $4.54 / 391 | $4.93 / 391 | 0 | 0 | 19.888019% | 0.234112 | -0.061260 | 0.004587 | 0.829769 | 0.396140 |
| XSP31Oct22P453.00 | PUT | 453.00 | | $62.02 / 60 | $65.15 / 60 | 0 | 0 | 20.955888% | -0.765888 | -0.050409 | 0.004587 | 0.829769 | -1.742039 |
| XSP31Oct22C452.00 | CALL | 452.00 | | $4.73 / 374 | $5.13 / 374 | 0 | 0 | 19.960572% | 0.238115 | -0.061850 | 0.004630 | 0.837556 | 0.402715 |
| XSP31Oct22P452.00 | PUT | 452.00 | | $61.11 / 60 | $64.33 / 60 | 0 | 0 | 20.925133% | -0.761885 | -0.051022 | 0.004630 | 0.837556 | -1.730745 |
| XSP31Oct22C451.00 | CALL | 451.00 | | $4.93 / 374 | $5.34 / 374 | 0 | 0 | 20.043233% | 0.242164 | -0.062435 | 0.004673 | 0.845290 | 0.409359 |
| XSP31Oct22P451.00 | PUT | 451.00 | | $60.33 / 60 | $63.54 / 60 | 0 | 0 | 20.996663% | -0.757836 | -0.051632 | 0.004673 | 0.845290 | -1.719381 |
| XSP31Oct22C450.00 | CALL | 450.00 | | $5.14 / 357 | $5.55 / 357 | 0 | 0 | 20.124359% | 0.246260 | -0.063018 | 0.004715 | 0.852967 | 0.416072 |
| XSP31Oct22P450.00 | PUT | 450.00 | | $59.68 / 61 | $62.80 / 61 | 0 | 0 | 21.180387% | -0.753740 | -0.052238 | 0.004715 | 0.852967 | -1.707948 |
| XSP31Oct22C449.00 | CALL | 449.00 | $8.55 | $5.36 / 357 | $5.77 / 357 | 0 | 1 | 20.208163% | 0.250401 | -0.063596 | 0.004758 | 0.860585 | 0.422853 |
| XSP31Oct22P449.00 | PUT | 449.00 | | $58.78 / 61 | $61.99 / 61 | 0 | 0 | 21.147113% | -0.749599 | -0.052840 | 0.004758 | 0.860585 | -1.696446 |
| XSP31Oct22C448.00 | CALL | 448.00 | | $5.58 / 340 | $6.00 / 340 | 0 | 0 | 20.292129% | 0.254589 | -0.064170 | 0.004799 | 0.868138 | 0.429704 |
| XSP31Oct22P448.00 | PUT | 448.00 | | $58.01 / 62 | $61.22 / 62 | 0 | 0 | 21.217643% | -0.745411 | -0.053438 | 0.004799 | 0.868138 | -1.684875 |
| XSP31Oct22C447.00 | CALL | 447.00 | | $5.81 / 340 | $6.25 / 340 | 0 | 0 | 20.390173% | 0.258822 | -0.064740 | 0.004841 | 0.875625 | 0.436622 |
| XSP31Oct22P447.00 | PUT | 447.00 | | $57.26 / 62 | $60.46 / 62 | 0 | 0 | 21.300186% | -0.741178 | -0.054032 | 0.004841 | 0.875625 | -1.673237 |
| XSP31Oct22C446.00 | CALL | 446.00 | | $6.05 / 323 | $6.49 / 323 | 0 | 0 | 20.478478% | 0.263101 | -0.065305 | 0.004882 | 0.883039 | 0.443607 |
| XSP31Oct22P446.00 | PUT | 446.00 | | $56.56 / 63 | $59.72 / 63 | 0 | 0 | 21.420160% | -0.736899 | -0.054621 | 0.004882 | 0.883039 | -1.661532 |
| XSP31Oct22C445.00 | CALL | 445.00 | | $6.29 / 323 | $6.72 / 323 | 0 | 0 | 20.552636% | 0.267426 | -0.065865 | 0.004922 | 0.890379 | 0.450660 |
| XSP31Oct22P445.00 | PUT | 445.00 | | $55.87 / 63 | $59.00 / 63 | 0 | 0 | 21.549389% | -0.732574 | -0.055205 | 0.004922 | 0.890379 | -1.649759 |
| XSP31Oct22C444.00 | CALL | 444.00 | | $6.54 / 306 | $6.98 / 306 | 0 | 0 | 20.643247% | 0.271796 | -0.066419 | 0.004962 | 0.897639 | 0.457779 |
| XSP31Oct22P444.00 | PUT | 444.00 | | $55.02 / 64 | $58.23 / 64 | 0 | 0 | 21.544635% | -0.728204 | -0.055783 | 0.004962 | 0.897639 | -1.637920 |
| XSP31Oct22C443.00 | CALL | 443.00 | | $6.80 / 306 | $7.24 / 306 | 0 | 0 | 20.736312% | 0.276211 | -0.066968 | 0.005002 | 0.904816 | 0.464964 |
| XSP31Oct22P443.00 | PUT | 443.00 | | $54.40 / 64 | $57.53 / 64 | 0 | 0 | 21.712846% | -0.723789 | -0.056356 | 0.005002 | 0.904816 | -1.626015 |
| XSP31Oct22C442.00 | CALL | 442.00 | $16.89 | $7.06 / 289 | $7.51 / 289 | 0 | 1 | 20.825618% | 0.280672 | -0.067511 | 0.005041 | 0.911907 | 0.472214 |
| XSP31Oct22P442.00 | PUT | 442.00 | | $53.56 / 65 | $56.77 / 65 | 0 | 0 | 21.708499% | -0.719328 | -0.056923 | 0.005041 | 0.911907 | -1.614045 |
| XSP31Oct22C441.00 | CALL | 441.00 | | $7.33 / 289 | $7.78 / 289 | 0 | 0 | 20.913514% | 0.285177 | -0.068048 | 0.005080 | 0.918906 | 0.479528 |
| XSP31Oct22P441.00 | PUT | 441.00 | | $52.85 / 65 | $56.05 / 65 | 0 | 0 | 21.797697% | -0.714823 | -0.057484 | 0.005080 | 0.918906 | -1.602011 |
| XSP31Oct22C440.00 | CALL | 440.00 | $16.68 | $7.60 / 289 | $8.06 / 289 | 0 | 1 | 21.000035% | 0.289726 | -0.068579 | 0.005118 | 0.925810 | 0.486907 |
| XSP31Oct22P440.00 | PUT | 440.00 | | $52.13 / 66 | $55.34 / 66 | 0 | 0 | 21.877890% | -0.710274 | -0.058038 | 0.005118 | 0.925810 | -1.589912 |
| XSP31Oct22C439.00 | CALL | 439.00 | | $7.89 / 272 | $8.36 / 272 | 0 | 0 | 21.102493% | 0.294320 | -0.069102 | 0.005156 | 0.932616 | 0.494348 |
| XSP31Oct22P439.00 | PUT | 439.00 | | $51.43 / 66 | $54.63 / 66 | 0 | 0 | 21.964337% | -0.705680 | -0.058586 | 0.005156 | 0.932616 | -1.577751 |
| XSP31Oct22C438.00 | CALL | 438.00 | | $8.17 / 272 | $8.64 / 272 | 0 | 0 | 21.178767% | 0.298958 | -0.069619 | 0.005193 | 0.939318 | 0.501852 |
| XSP31Oct22P438.00 | PUT | 438.00 | | $50.85 / 67 | $53.98 / 67 | 0 | 0 | 22.144421% | -0.701042 | -0.059127 | 0.005193 | 0.939318 | -1.565527 |
| XSP31Oct22C437.00 | CALL | 437.00 | | $8.47 / 255 | $8.94 / 255 | 0 | 0 | 21.271943% | 0.303639 | -0.070128 | 0.005229 | 0.945914 | 0.509417 |
| XSP31Oct22P437.00 | PUT | 437.00 | | $50.16 / 67 | $53.29 / 67 | 0 | 0 | 22.238375% | -0.696361 | -0.059660 | 0.005229 | 0.945914 | -1.553242 |
| XSP31Oct22C436.00 | CALL | 436.00 | | $8.78 / 255 | $9.25 / 255 | 0 | 0 | 21.369198% | 0.308364 | -0.070630 | 0.005265 | 0.952398 | 0.517042 |
| XSP31Oct22P436.00 | PUT | 436.00 | | $49.46 / 68 | $52.59 / 68 | 0 | 0 | 22.304939% | -0.691636 | -0.060186 | 0.005265 | 0.952398 | -1.540896 |
| XSP31Oct22C435.00 | CALL | 435.00 | | $9.09 / 255 | $9.57 / 255 | 0 | 0 | 21.464920% | 0.313132 | -0.071124 | 0.005300 | 0.958768 | 0.524728 |
| XSP31Oct22P435.00 | PUT | 435.00 | | $48.79 / 69 | $51.91 / 69 | 0 | 0 | 22.397373% | -0.686868 | -0.060704 | 0.005300 | 0.958768 | -1.528491 |
| XSP31Oct22C434.00 | CALL | 434.00 | | $9.41 / 238 | $9.89 / 238 | 0 | 0 | 21.559150% | 0.317942 | -0.071609 | 0.005335 | 0.965018 | 0.532472 |
| XSP31Oct22P434.00 | PUT | 434.00 | | $48.01 / 69 | $51.21 / 69 | 0 | 0 | 22.413738% | -0.682058 | -0.061213 | 0.005335 | 0.965018 | -1.516027 |
| XSP31Oct22C433.00 | CALL | 433.00 | | $9.73 / 238 | $10.22 / 238 | 0 | 0 | 21.651912% | 0.322794 | -0.072087 | 0.005369 | 0.971145 | 0.540274 |
| XSP31Oct22P433.00 | PUT | 433.00 | | $47.35 / 70 | $50.55 / 70 | 0 | 0 | 22.509841% | -0.677206 | -0.061714 | 0.005369 | 0.971145 | -1.503505 |
| XSP31Oct22C432.00 | CALL | 432.00 | | $10.06 / 221 | $10.56 / 221 | 0 | 0 | 21.748546% | 0.327688 | -0.072555 | 0.005402 | 0.977145 | 0.548132 |
| XSP31Oct22P432.00 | PUT | 432.00 | | $46.69 / 70 | $49.89 / 70 | 0 | 0 | 22.599234% | -0.672312 | -0.062206 | 0.005402 | 0.977145 | -1.490927 |
| XSP31Oct22C431.00 | CALL | 431.00 | | $10.40 / 221 | $10.90 / 221 | 0 | 0 | 21.843313% | 0.332623 | -0.073014 | 0.005434 | 0.983014 | 0.556046 |
| XSP31Oct22P431.00 | PUT | 431.00 | | $46.14 / 71 | $49.27 / 71 | 0 | 0 | 22.760895% | -0.667377 | -0.062690 | 0.005434 | 0.983014 | -1.478292 |
| XSP31Oct22C430.00 | CALL | 430.00 | $14.77 | $10.75 / 221 | $11.25 / 221 | 0 | 12 | 21.942476% | 0.337599 | -0.073464 | 0.005466 | 0.988747 | 0.564015 |
| XSP31Oct22P430.00 | PUT | 430.00 | | $45.40 / 72 | $48.59 / 72 | 0 | 0 | 22.785601% | -0.662401 | -0.063163 | 0.005466 | 0.988747 | -1.465604 |
| XSP31Oct22C429.00 | CALL | 429.00 | $15.98 | $11.10 / 204 | $11.61 / 204 | 0 | 1 | 22.039853% | 0.342615 | -0.073904 | 0.005497 | 0.994342 | 0.572036 |
| XSP31Oct22P429.00 | PUT | 429.00 | | $44.76 / 72 | $47.96 / 72 | 0 | 0 | 22.881831% | -0.657385 | -0.063628 | 0.005497 | 0.994342 | -1.452862 |
| XSP31Oct22C428.00 | CALL | 428.00 | | $11.47 / 204 | $11.98 / 204 | 0 | 0 | 22.145822% | 0.347671 | -0.074334 | 0.005527 | 0.999793 | 0.580110 |
| XSP31Oct22P428.00 | PUT | 428.00 | | $44.23 / 73 | $47.36 / 73 | 0 | 0 | 23.042829% | -0.652329 | -0.064082 | 0.005527 | 0.999793 | -1.440068 |
| XSP31Oct22C427.00 | CALL | 427.00 | | $11.83 / 204 | $12.35 / 204 | 0 | 0 | 22.239829% | 0.352766 | -0.074754 | 0.005556 | 1.005097 | 0.588235 |
| XSP31Oct22P427.00 | PUT | 427.00 | | $43.61 / 74 | $46.74 / 74 | 0 | 0 | 23.140968% | -0.647234 | -0.064526 | 0.005556 | 1.005097 | -1.427223 |
| XSP31Oct22C426.00 | CALL | 426.00 | | $12.21 / 204 | $12.73 / 204 | 0 | 0 | 22.342435% | 0.357900 | -0.075164 | 0.005585 | 1.010250 | 0.596410 |
| XSP31Oct22P426.00 | PUT | 426.00 | | $42.89 / 74 | $46.09 / 74 | 0 | 0 | 23.167622% | -0.642100 | -0.064959 | 0.005585 | 1.010250 | -1.414329 |
| XSP31Oct22C425.00 | CALL | 425.00 | | $12.59 / 187 | $13.11 / 187 | 0 | 0 | 22.438414% | 0.363071 | -0.075562 | 0.005613 | 1.015248 | 0.604632 |
| XSP31Oct22P425.00 | PUT | 425.00 | | $42.38 / 75 | $45.51 / 75 | 0 | 0 | 23.328479% | -0.636929 | -0.065382 | 0.005613 | 1.015248 | -1.401386 |
| XSP31Oct22C424.00 | CALL | 424.00 | | $12.98 / 187 | $13.51 / 187 | 0 | 0 | 22.542902% | 0.368280 | -0.075950 | 0.005639 | 1.020087 | 0.612902 |
| XSP31Oct22P424.00 | PUT | 424.00 | | $41.68 / 76 | $44.88 / 76 | 0 | 0 | 23.363559% | -0.631720 | -0.065793 | 0.005639 | 1.020087 | -1.388397 |
| XSP31Oct22C423.00 | CALL | 423.00 | | $13.38 / 187 | $13.90 / 187 | 0 | 0 | 22.640890% | 0.373526 | -0.076326 | 0.005665 | 1.024764 | 0.621216 |
| XSP31Oct22P423.00 | PUT | 423.00 | | $41.15 / 76 | $44.34 / 76 | 0 | 0 | 23.521223% | -0.626474 | -0.066193 | 0.005665 | 1.024764 | -1.375362 |
| XSP31Oct22C422.00 | CALL | 422.00 | | $13.78 / 170 | $14.32 / 170 | 0 | 0 | 22.747300% | 0.378808 | -0.076690 | 0.005690 | 1.029273 | 0.629575 |
| XSP31Oct22P422.00 | PUT | 422.00 | | $40.60 / 77 | $43.72 / 77 | 0 | 0 | 23.622481% | -0.621192 | -0.066582 | 0.005690 | 1.029273 | -1.362283 |
| XSP31Oct22C421.00 | CALL | 421.00 | | $14.19 / 170 | $14.72 / 170 | 0 | 0 | 22.841516% | 0.384125 | -0.077043 | 0.005714 | 1.033613 | 0.637977 |
| XSP31Oct22P421.00 | PUT | 421.00 | | $39.92 / 78 | $43.11 / 78 | 0 | 0 | 23.658492% | -0.615875 | -0.066958 | 0.005714 | 1.033613 | -1.349161 |
| XSP31Oct22C420.00 | CALL | 420.00 | $19.27 | $14.61 / 170 | $15.15 / 170 | 0 | 2 | 22.953323% | 0.389476 | -0.077383 | 0.005737 | 1.037779 | 0.646419 |
| XSP31Oct22P420.00 | PUT | 420.00 | | $39.47 / 79 | $42.59 / 79 | 0 | 0 | 23.850231% | -0.610524 | -0.067322 | 0.005737 | 1.037779 | -1.335999 |
| XSP31Oct22C419.00 | CALL | 419.00 | | $15.03 / 170 | $15.55 / 170 | 0 | 0 | 23.040839% | 0.394862 | -0.077711 | 0.005759 | 1.041767 | 0.654900 |
| XSP31Oct22P419.00 | PUT | 419.00 | | $38.78 / 79 | $41.97 / 79 | 0 | 0 | 23.862734% | -0.605138 | -0.067674 | 0.005759 | 1.041767 | -1.322798 |
| XSP31Oct22C418.00 | CALL | 418.00 | | $15.46 / 170 | $16.01 / 170 | 0 | 0 | 23.152130% | 0.400281 | -0.078026 | 0.005780 | 1.045574 | 0.663419 |
| XSP31Oct22P418.00 | PUT | 418.00 | | $38.31 / 80 | $41.43 / 80 | 0 | 0 | 24.018822% | -0.599719 | -0.068013 | 0.005780 | 1.045574 | -1.309559 |
| XSP31Oct22C417.00 | CALL | 417.00 | | $15.90 / 153 | $16.44 / 153 | 0 | 0 | 23.252245% | 0.405732 | -0.078328 | 0.005800 | 1.049196 | 0.671974 |
| XSP31Oct22P417.00 | PUT | 417.00 | | $37.76 / 81 | $40.88 / 81 | 0 | 0 | 24.125331% | -0.594268 | -0.068339 | 0.005800 | 1.049196 | -1.296283 |
| XSP31Oct22C416.00 | CALL | 416.00 | | $16.34 / 153 | $16.86 / 153 | 0 | 0 | 23.341322% | 0.411214 | -0.078617 | 0.005819 | 1.052630 | 0.680564 |
| XSP31Oct22P416.00 | PUT | 416.00 | | $38.47 / 119 | $38.99 / 119 | 0 | 0 | 24.187781% | -0.588786 | -0.068652 | 0.005819 | 1.052630 | -1.282974 |
| XSP31Oct22C415.00 | CALL | 415.00 | | $16.79 / 153 | $17.35 / 153 | 0 | 0 | 23.462414% | 0.416727 | -0.078892 | 0.005837 | 1.055872 | 0.689185 |
| XSP31Oct22P415.00 | PUT | 415.00 | | $37.88 / 119 | $38.45 / 119 | 0 | 0 | 24.268391% | -0.583273 | -0.068951 | 0.005837 | 1.055872 | -1.269632 |
| XSP31Oct22C414.00 | CALL | 414.00 | | $17.25 / 153 | $17.81 / 153 | 0 | 0 | 23.567839% | 0.422270 | -0.079154 | 0.005854 | 1.058919 | 0.697838 |
| XSP31Oct22P414.00 | PUT | 414.00 | | $37.40 / 119 | $37.92 / 119 | 0 | 0 | 24.400099% | -0.577730 | -0.069236 | 0.005854 | 1.058919 | -1.256260 |
| XSP31Oct22C413.00 | CALL | 413.00 | | $17.72 / 153 | $18.24 / 153 | 0 | 0 | 23.657843% | 0.427842 | -0.079401 | 0.005870 | 1.061768 | 0.706519 |
| XSP31Oct22P413.00 | PUT | 413.00 | | $36.87 / 119 | $37.39 / 119 | 0 | 0 | 24.502365% | -0.572158 | -0.069508 | 0.005870 | 1.061768 | -1.242858 |
| XSP31Oct22C412.00 | CALL | 412.00 | | $18.19 / 153 | $18.71 / 153 | 0 | 0 | 23.760882% | 0.433442 | -0.079635 | 0.005884 | 1.064416 | 0.715227 |
| XSP31Oct22P412.00 | PUT | 412.00 | | $36.35 / 119 | $36.87 / 119 | 0 | 0 | 24.608402% | -0.566558 | -0.069765 | 0.005884 | 1.064416 | -1.229430 |
| XSP31Oct22C411.00 | CALL | 411.00 | | $18.66 / 153 | $19.19 / 153 | 0 | 0 | 23.862799% | 0.439068 | -0.079853 | 0.005898 | 1.066859 | 0.723961 |
| XSP31Oct22P411.00 | PUT | 411.00 | | $35.83 / 119 | $36.36 / 119 | 0 | 0 | 24.713536% | -0.560932 | -0.070008 | 0.005898 | 1.066859 | -1.215977 |
| XSP31Oct22C410.00 | CALL | 410.00 | $32.99 | $19.14 / 136 | $19.71 / 136 | 0 | 10 | 23.982380% | 0.444721 | -0.080057 | 0.005910 | 1.069095 | 0.732717 |
| XSP31Oct22P410.00 | PUT | 410.00 | $31.01 | $35.32 / 119 | $35.85 / 119 | 0 | 10 | 24.819724% | -0.555279 | -0.070236 | 0.005910 | 1.069095 | -1.202501 |
| XSP31Oct22C409.00 | CALL | 409.00 | | $19.63 / 136 | $20.16 / 136 | 0 | 0 | 24.070456% | 0.450399 | -0.080247 | 0.005921 | 1.071120 | 0.741494 |
| XSP31Oct22P409.00 | PUT | 409.00 | | $34.82 / 119 | $35.35 / 119 | 0 | 0 | 24.924545% | -0.549601 | -0.070449 | 0.005921 | 1.071120 | -1.189003 |
| XSP31Oct22C408.00 | CALL | 408.00 | | $20.13 / 136 | $20.68 / 136 | 0 | 0 | 24.184450% | 0.456102 | -0.080421 | 0.005931 | 1.072933 | 0.750291 |
| XSP31Oct22P408.00 | PUT | 408.00 | | $34.32 / 136 | $34.85 / 136 | 0 | 0 | 25.028133% | -0.543898 | -0.070647 | 0.005931 | 1.072933 | -1.175487 |
| XSP31Oct22C407.00 | CALL | 407.00 | | $20.63 / 136 | $21.16 / 136 | 0 | 0 | 24.278442% | 0.461827 | -0.080579 | 0.005940 | 1.074529 | 0.759104 |
| XSP31Oct22P407.00 | PUT | 407.00 | | $33.83 / 136 | $34.36 / 136 | 0 | 0 | 25.135142% | -0.538173 | -0.070830 | 0.005940 | 1.074529 | -1.161954 |
| XSP31Oct22C406.00 | CALL | 406.00 | | $21.13 / 136 | $21.70 / 136 | 0 | 0 | 24.394371% | 0.467574 | -0.080723 | 0.005948 | 1.075907 | 0.767932 |
| XSP31Oct22P406.00 | PUT | 406.00 | | $33.35 / 136 | $33.87 / 136 | 0 | 0 | 25.241158% | -0.532426 | -0.070997 | 0.005948 | 1.075907 | -1.148405 |
| XSP31Oct22C405.00 | CALL | 405.00 | | $21.65 / 136 | $22.18 / 136 | 0 | 0 | 24.485938% | 0.473342 | -0.080850 | 0.005954 | 1.077064 | 0.776773 |
| XSP31Oct22P405.00 | PUT | 405.00 | | $32.87 / 136 | $33.40 / 136 | 0 | 0 | 25.351017% | -0.526658 | -0.071148 | 0.005954 | 1.077064 | -1.134845 |
| XSP31Oct22C404.00 | CALL | 404.00 | | $22.16 / 136 | $22.70 / 136 | 0 | 0 | 24.585876% | 0.479130 | -0.080962 | 0.005959 | 1.077997 | 0.785624 |
| XSP31Oct22P404.00 | PUT | 404.00 | | $32.35 / 136 | $32.92 / 136 | 0 | 0 | 25.432404% | -0.520870 | -0.071284 | 0.005959 | 1.077997 | -1.121274 |
| XSP31Oct22C403.00 | CALL | 403.00 | | $22.69 / 136 | $23.26 / 136 | 0 | 0 | 24.708194% | 0.484937 | -0.081057 | 0.005963 | 1.078705 | 0.794483 |
| XSP31Oct22P403.00 | PUT | 403.00 | | $31.93 / 136 | $32.46 / 136 | 0 | 0 | 25.564247% | -0.515063 | -0.071403 | 0.005963 | 1.078705 | -1.107694 |
| XSP31Oct22C402.00 | CALL | 402.00 | | $23.22 / 136 | $23.79 / 136 | 0 | 0 | 24.811257% | 0.490762 | -0.081136 | 0.005966 | 1.079185 | 0.803348 |
| XSP31Oct22P402.00 | PUT | 402.00 | | $31.46 / 136 | $32.00 / 136 | 0 | 0 | 25.667798% | -0.509238 | -0.071506 | 0.005966 | 1.079185 | -1.094109 |
| XSP31Oct22C401.00 | CALL | 401.00 | | $23.75 / 136 | $24.29 / 136 | 0 | 0 | 24.895146% | 0.496603 | -0.081199 | 0.005967 | 1.079435 | 0.812217 |
| XSP31Oct22P401.00 | PUT | 401.00 | | $31.01 / 136 | $31.54 / 136 | 0 | 0 | 25.775542% | -0.503397 | -0.071593 | 0.005967 | 1.079435 | -1.080520 |
| XSP31Oct22C400.00 | CALL | 400.00 | | $24.29 / 136 | $24.87 / 136 | 0 | 0 | 25.015479% | 0.502459 | -0.081246 | 0.005968 | 1.079454 | 0.821087 |
| XSP31Oct22P400.00 | PUT | 400.00 | $23.10 | $30.56 / 136 | $31.09 / 136 | 0 | 1 | 25.882862% | -0.497541 | -0.071664 | 0.005968 | 1.079454 | -1.066930 |
| XSP31Oct22C399.00 | CALL | 399.00 | | $24.84 / 136 | $25.37 / 136 | 0 | 0 | 25.098149% | 0.508329 | -0.081275 | 0.005966 | 1.079239 | 0.829957 |
| XSP31Oct22P399.00 | PUT | 399.00 | | $30.11 / 136 | $30.65 / 136 | 0 | 0 | 25.989759% | -0.491671 | -0.071717 | 0.005966 | 1.079239 | -1.053340 |
| XSP31Oct22C398.00 | CALL | 398.00 | | $25.39 / 136 | $25.92 / 136 | 0 | 0 | 25.198747% | 0.514213 | -0.081288 | 0.005964 | 1.078789 | 0.838823 |
| XSP31Oct22P398.00 | PUT | 398.00 | | $29.67 / 136 | $30.20 / 136 | 0 | 0 | 26.091593% | -0.485787 | -0.071754 | 0.005964 | 1.078789 | -1.039754 |
| XSP31Oct22C397.00 | CALL | 397.00 | | $25.95 / 136 | $26.48 / 136 | 0 | 0 | 25.303383% | 0.520108 | -0.081284 | 0.005960 | 1.078103 | 0.847683 |
| XSP31Oct22P397.00 | PUT | 397.00 | | $29.20 / 136 | $29.77 / 136 | 0 | 0 | 26.183704% | -0.479892 | -0.071774 | 0.005960 | 1.078103 | -1.026174 |
| XSP31Oct22C396.00 | CALL | 396.00 | | $26.51 / 136 | $27.04 / 136 | 0 | 0 | 25.402781% | 0.526013 | -0.081263 | 0.005955 | 1.077179 | 0.856535 |
| XSP31Oct22P396.00 | PUT | 396.00 | | $28.77 / 136 | $29.34 / 136 | 0 | 0 | 26.289286% | -0.473987 | -0.071777 | 0.005955 | 1.077179 | -1.012602 |
| XSP31Oct22C395.00 | CALL | 395.00 | | $27.08 / 136 | $27.65 / 136 | 0 | 0 | 25.524826% | 0.531928 | -0.081225 | 0.005949 | 1.076016 | 0.865376 |
| XSP31Oct22P395.00 | PUT | 395.00 | | $28.38 / 136 | $28.92 / 136 | 0 | 0 | 26.413857% | -0.468072 | -0.071763 | 0.005949 | 1.076016 | -0.999041 |
| XSP31Oct22C394.00 | CALL | 394.00 | | $27.65 / 136 | $28.18 / 136 | 0 | 0 | 25.604946% | 0.537850 | -0.081169 | 0.005941 | 1.074612 | 0.874204 |
| XSP31Oct22P394.00 | PUT | 394.00 | | $27.97 / 136 | $28.49 / 136 | 0 | 0 | 26.518429% | -0.462150 | -0.071731 | 0.005941 | 1.074612 | -0.985492 |
| XSP31Oct22C393.00 | CALL | 393.00 | | $28.23 / 136 | $28.80 / 136 | 0 | 0 | 25.726700% | 0.543780 | -0.081097 | 0.005932 | 1.072968 | 0.883017 |
| XSP31Oct22P393.00 | PUT | 393.00 | | $27.55 / 136 | $28.08 / 136 | 0 | 0 | 26.623827% | -0.456220 | -0.071682 | 0.005932 | 1.072968 | -0.971960 |
| XSP31Oct22C392.00 | CALL | 392.00 | | $28.81 / 136 | $29.38 / 136 | 0 | 0 | 25.824740% | 0.549714 | -0.081007 | 0.005921 | 1.071082 | 0.891811 |
| XSP31Oct22P392.00 | PUT | 392.00 | | $27.10 / 136 | $27.67 / 136 | 0 | 0 | 26.710264% | -0.450286 | -0.071616 | 0.005921 | 1.071082 | -0.958446 |
| XSP31Oct22C391.00 | CALL | 391.00 | | $29.39 / 136 | $29.92 / 136 | 0 | 0 | 25.898995% | 0.555653 | -0.080899 | 0.005909 | 1.068954 | 0.900585 |
| XSP31Oct22P391.00 | PUT | 391.00 | | $26.73 / 136 | $27.26 / 136 | 0 | 0 | 26.829175% | -0.444347 | -0.071533 | 0.005909 | 1.068954 | -0.944952 |
| XSP31Oct22C390.00 | CALL | 390.00 | | $29.98 / 119 | $30.51 / 119 | 0 | 0 | 25.996274% | 0.561594 | -0.080774 | 0.005896 | 1.066583 | 0.909335 |
| XSP31Oct22P390.00 | PUT | 390.00 | $19.09 | $26.33 / 136 | $26.86 / 136 | 0 | 10 | 26.933919% | -0.438406 | -0.071432 | 0.005896 | 1.066583 | -0.931482 |
| XSP31Oct22C389.00 | CALL | 389.00 | | $30.58 / 119 | $31.15 / 119 | 0 | 0 | 26.116799% | 0.567537 | -0.080632 | 0.005882 | 1.063969 | 0.918060 |
| XSP31Oct22P389.00 | PUT | 389.00 | | $25.90 / 136 | $26.46 / 136 | 0 | 0 | 27.019777% | -0.432463 | -0.071314 | 0.005882 | 1.063969 | -0.918037 |
| XSP31Oct22C388.00 | CALL | 388.00 | | $31.18 / 119 | $31.75 / 119 | 0 | 0 | 26.213697% | 0.573479 | -0.080472 | 0.005866 | 1.061112 | 0.926755 |
| XSP31Oct22P388.00 | PUT | 388.00 | | $25.51 / 153 | $26.07 / 153 | 0 | 0 | 27.124394% | -0.426521 | -0.071178 | 0.005866 | 1.061112 | -0.904621 |
| XSP31Oct22C387.00 | CALL | 387.00 | | $31.79 / 119 | $32.31 / 119 | 0 | 0 | 26.291592% | 0.579421 | -0.080295 | 0.005849 | 1.058012 | 0.935420 |
| XSP31Oct22P387.00 | PUT | 387.00 | | $25.16 / 153 | $25.69 / 153 | 0 | 0 | 27.247985% | -0.420579 | -0.071024 | 0.005849 | 1.058012 | -0.891236 |
| XSP31Oct22C386.00 | CALL | 386.00 | | $32.40 / 119 | $32.92 / 119 | 0 | 0 | 26.388293% | 0.585359 | -0.080100 | 0.005831 | 1.054670 | 0.944052 |
| XSP31Oct22P386.00 | PUT | 386.00 | | $24.78 / 153 | $25.31 / 153 | 0 | 0 | 27.352881% | -0.414641 | -0.070853 | 0.005831 | 1.054670 | -0.877885 |
| XSP31Oct22C385.00 | CALL | 385.00 | | $33.01 / 119 | $33.54 / 119 | 0 | 0 | 26.485009% | 0.591294 | -0.079888 | 0.005811 | 1.051085 | 0.952646 |
| XSP31Oct22P385.00 | PUT | 385.00 | | $24.37 / 153 | $24.93 / 153 | 0 | 0 | 27.439001% | -0.408706 | -0.070665 | 0.005811 | 1.051085 | -0.864570 |
| XSP31Oct22C384.00 | CALL | 384.00 | | $33.63 / 119 | $34.15 / 119 | 0 | 0 | 26.577016% | 0.597222 | -0.079658 | 0.005790 | 1.047259 | 0.961202 |
| XSP31Oct22P384.00 | PUT | 384.00 | | $24.00 / 153 | $24.56 / 153 | 0 | 0 | 27.544358% | -0.402778 | -0.070459 | 0.005790 | 1.047259 | -0.851294 |
| XSP31Oct22C383.00 | CALL | 383.00 | | $34.26 / 119 | $34.78 / 119 | 0 | 0 | 26.678640% | 0.603145 | -0.079411 | 0.005767 | 1.043191 | 0.969717 |
| XSP31Oct22P383.00 | PUT | 383.00 | | $23.67 / 153 | $24.19 / 153 | 0 | 0 | 27.664394% | -0.396855 | -0.070236 | 0.005767 | 1.043191 | -0.838060 |
| XSP31Oct22C382.00 | CALL | 382.00 | | $34.89 / 119 | $35.41 / 119 | 0 | 0 | 26.775576% | 0.609058 | -0.079146 | 0.005743 | 1.038884 | 0.978187 |
| XSP31Oct22P382.00 | PUT | 382.00 | | $23.31 / 153 | $23.83 / 153 | 0 | 0 | 27.770502% | -0.390942 | -0.069995 | 0.005743 | 1.038884 | -0.824870 |
| XSP31Oct22C380.00 | CALL | 380.00 | | $34.78 / 84 | $37.91 / 84 | 0 | 0 | 26.892046% | 0.620855 | -0.078565 | 0.005692 | 1.029555 | 0.994984 |
| XSP31Oct22P380.00 | PUT | 380.00 | | $22.60 / 170 | $23.11 / 170 | 0 | 0 | 27.974161% | -0.379145 | -0.069462 | 0.005692 | 1.029555 | -0.798633 |
| XSP31Oct22C375.00 | CALL | 375.00 | | $38.05 / 80 | $41.18 / 80 | 0 | 0 | 27.376002% | 0.650103 | -0.076815 | 0.005540 | 1.002133 | 1.036016 |
| XSP31Oct22P375.00 | PUT | 375.00 | $17.57 | $20.90 / 170 | $21.40 / 170 | 0 | 1 | 28.486121% | -0.349897 | -0.067832 | 0.005540 | 1.002133 | -0.734000 |
| XSP31Oct22C370.00 | CALL | 370.00 | | $41.38 / 77 | $44.57 / 77 | 0 | 0 | 27.835146% | 0.678861 | -0.074655 | 0.005357 | 0.969075 | 1.075413 |
| XSP31Oct22P370.00 | PUT | 370.00 | | $19.28 / 187 | $19.80 / 187 | 0 | 0 | 28.984130% | -0.321139 | -0.065791 | 0.005357 | 0.969075 | -0.671002 |
| XSP31Oct22C365.00 | CALL | 365.00 | | $44.83 / 74 | $47.96 / 74 | 0 | 0 | 28.241266% | 0.706953 | -0.072108 | 0.005145 | 0.930746 | 1.112856 |
| XSP31Oct22P365.00 | PUT | 365.00 | | $17.79 / 204 | $18.29 / 204 | 0 | 0 | 29.486653% | -0.293047 | -0.063364 | 0.005145 | 0.930746 | -0.609959 |
| XSP31Oct22C360.00 | CALL | 360.00 | | $48.42 / 72 | $51.54 / 72 | 0 | 0 | 28.714368% | 0.734211 | -0.069207 | 0.004907 | 0.887619 | 1.148038 |
| XSP31Oct22P360.00 | PUT | 360.00 | | $16.41 / 238 | $16.89 / 238 | 0 | 0 | 30.006492% | -0.265789 | -0.060583 | 0.004907 | 0.887619 | -0.551177 |
| XSP31Oct22C355.00 | CALL | 355.00 | | $52.09 / 70 | $55.29 / 70 | 0 | 0 | 29.215587% | 0.760474 | -0.065991 | 0.004645 | 0.840267 | 1.180673 |
| XSP31Oct22P355.00 | PUT | 355.00 | $10.14 | $15.10 / 255 | $15.58 / 255 | 0 | 0 | 30.510253% | -0.239526 | -0.057487 | 0.004645 | 0.840267 | -0.494942 |
| XSP31Oct22C350.00 | CALL | 350.00 | | $55.81 / 68 | $58.94 / 68 | 0 | 0 | 29.583586% | 0.785593 | -0.062507 | 0.004364 | 0.789353 | 1.210503 |
| XSP31Oct22P350.00 | PUT | 350.00 | | $13.88 / 272 | $14.36 / 272 | 0 | 0 | 31.015090% | -0.214407 | -0.054123 | 0.004364 | 0.789353 | -0.441512 |
| XSP31Oct22C345.00 | CALL | 345.00 | | $59.67 / 66 | $62.87 / 66 | 0 | 0 | 30.090828% | 0.809435 | -0.058806 | 0.004067 | 0.735612 | 1.237303 |
| XSP31Oct22P345.00 | PUT | 345.00 | | $12.79 / 289 | $13.22 / 289 | 0 | 0 | 31.549970% | -0.190565 | -0.050541 | 0.004067 | 0.735612 | -0.391112 |
| XSP31Oct22C340.00 | CALL | 340.00 | | $63.58 / 65 | $66.79 / 65 | 0 | 0 | 30.522815% | 0.831886 | -0.054943 | 0.003758 | 0.679834 | 1.260886 |
| XSP31Oct22P340.00 | PUT | 340.00 | | $11.73 / 323 | $12.18 / 323 | 0 | 0 | 32.068870% | -0.168114 | -0.046798 | 0.003758 | 0.679834 | -0.343928 |