XSP.IN Option Chain
End of day data from May 17, 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 |
| XSP31Oct22C454.00 | CALL | 454.00 | $6.59 | $6.79 / 306 | $7.07 / 306 | 1 | 0 | 19.019637% | 0.303140 | -0.074066 | 0.005102 | 0.969047 | 0.514654 |
| XSP31Oct22C433.00 | CALL | 433.00 | $13.82 | $14.17 / 187 | $14.49 / 187 | 1 | 0 | 20.969238% | 0.408061 | -0.082957 | 0.005672 | 1.077167 | 0.683789 |
| XSP31Oct22P425.00 | PUT | 425.00 | $34.05 | $33.26 / 136 | $33.60 / 136 | 1 | 1 | 22.819607% | -0.548216 | -0.073985 | 0.005785 | 1.098594 | -1.195011 |
| XSP31Oct22P415.00 | PUT | 415.00 | $29.16 | $28.52 / 136 | $28.86 / 136 | 1 | 1 | 23.825969% | -0.491602 | -0.075310 | 0.005826 | 1.106442 | -1.061600 |
| XSP31Oct22C505.00 | CALL | 505.00 | | $0.43 / 799 | $0.53 / 799 | 0 | 0 | 15.707201% | 0.124819 | -0.043118 | 0.003004 | 0.570470 | 0.216714 |
| XSP31Oct22P505.00 | PUT | 505.00 | | $94.20 / 50 | $96.09 / 50 | 0 | 0 | 18.631227% | -0.875181 | -0.030127 | 0.003004 | 0.570470 | -2.097603 |
| XSP31Oct22C500.00 | CALL | 500.00 | $0.67 | $0.59 / 765 | $0.71 / 765 | 0 | 5 | 15.890026% | 0.137460 | -0.046127 | 0.003211 | 0.609787 | 0.238243 |
| XSP31Oct22P500.00 | PUT | 500.00 | | $89.42 / 51 | $91.40 / 51 | 0 | 0 | 18.638259% | -0.862540 | -0.033265 | 0.003211 | 0.609787 | -2.053160 |
| XSP31Oct22C495.00 | CALL | 495.00 | | $0.81 / 731 | $0.94 / 731 | 0 | 0 | 16.102915% | 0.151088 | -0.049204 | 0.003422 | 0.649917 | 0.261382 |
| XSP31Oct22P495.00 | PUT | 495.00 | | $84.70 / 2 | $86.67 / 2 | 0 | 0 | 18.559167% | -0.848912 | -0.036471 | 0.003422 | 0.649917 | -2.007106 |
| XSP31Oct22C490.00 | CALL | 490.00 | | $1.10 / 680 | $1.25 / 680 | 0 | 0 | 16.360703% | 0.165739 | -0.052332 | 0.003636 | 0.690605 | 0.286177 |
| XSP31Oct22P490.00 | PUT | 490.00 | | $80.13 / 52 | $81.96 / 2 | 0 | 0 | 18.579821% | -0.834261 | -0.039727 | 0.003636 | 0.690605 | -1.959398 |
| XSP31Oct22C485.00 | CALL | 485.00 | | $1.48 / 629 | $1.64 / 629 | 0 | 0 | 16.640579% | 0.181442 | -0.055489 | 0.003852 | 0.731562 | 0.312660 |
| XSP31Oct22P485.00 | PUT | 485.00 | | $75.47 / 2 | $77.44 / 2 | 0 | 0 | 18.588575% | -0.818558 | -0.043013 | 0.003852 | 0.731562 | -1.910001 |
| XSP31Oct22C480.00 | CALL | 480.00 | | $1.96 / 578 | $2.14 / 578 | 0 | 0 | 16.955549% | 0.198221 | -0.058651 | 0.004067 | 0.772460 | 0.340854 |
| XSP31Oct22P480.00 | PUT | 480.00 | | $71.00 / 54 | $72.88 / 2 | 0 | 0 | 18.615997% | -0.801779 | -0.046304 | 0.004067 | 0.772460 | -1.858893 |
| XSP31Oct22C475.00 | CALL | 475.00 | | $2.57 / 527 | $2.77 / 527 | 0 | 0 | 17.314366% | 0.216094 | -0.061792 | 0.004281 | 0.812941 | 0.370767 |
| XSP31Oct22P475.00 | PUT | 475.00 | | $66.67 / 55 | $68.64 / 55 | 0 | 0 | 18.894133% | -0.783906 | -0.049573 | 0.004281 | 0.812941 | -1.806066 |
| XSP31Oct22C470.00 | CALL | 470.00 | | $3.30 / 459 | $3.53 / 459 | 0 | 0 | 17.670299% | 0.235070 | -0.064883 | 0.004489 | 0.852611 | 0.402390 |
| XSP31Oct22P470.00 | PUT | 470.00 | | $62.55 / 57 | $64.38 / 2 | 0 | 0 | 19.150359% | -0.764930 | -0.052793 | 0.004489 | 0.852611 | -1.751528 |
| XSP31Oct22C466.00 | CALL | 466.00 | | $4.01 / 425 | $4.25 / 425 | 0 | 0 | 17.987510% | 0.251046 | -0.067300 | 0.004652 | 0.883480 | 0.428904 |
| XSP31Oct22P466.00 | PUT | 466.00 | | $59.21 / 59 | $61.09 / 59 | 0 | 0 | 19.287002% | -0.748954 | -0.055312 | 0.004652 | 0.883480 | -1.706683 |
| XSP31Oct22C465.00 | CALL | 465.00 | | $4.21 / 408 | $4.45 / 408 | 0 | 0 | 18.077403% | 0.255149 | -0.067894 | 0.004692 | 0.891048 | 0.435699 |
| XSP31Oct22P465.00 | PUT | 465.00 | | $58.47 / 59 | $60.29 / 59 | 0 | 0 | 19.385775% | -0.744851 | -0.055932 | 0.004692 | 0.891048 | -1.695306 |
| XSP31Oct22C464.00 | CALL | 464.00 | | $4.41 / 408 | $4.65 / 408 | 0 | 0 | 18.155784% | 0.259297 | -0.068483 | 0.004731 | 0.898549 | 0.442559 |
| XSP31Oct22P464.00 | PUT | 464.00 | | $57.63 / 59 | $59.51 / 59 | 0 | 0 | 19.423600% | -0.740703 | -0.056547 | 0.004731 | 0.898549 | -1.683863 |
| XSP31Oct22C463.00 | CALL | 463.00 | | $4.61 / 391 | $4.87 / 391 | 0 | 0 | 18.241497% | 0.263488 | -0.069068 | 0.004770 | 0.905979 | 0.449484 |
| XSP31Oct22P463.00 | PUT | 463.00 | | $56.90 / 60 | $58.72 / 60 | 0 | 0 | 19.517928% | -0.736512 | -0.057158 | 0.004770 | 0.905979 | -1.672355 |
| XSP31Oct22C462.00 | CALL | 462.00 | $8.69 | $4.83 / 391 | $5.08 / 391 | 0 | 1 | 18.324294% | 0.267722 | -0.069647 | 0.004809 | 0.913335 | 0.456474 |
| XSP31Oct22P462.00 | PUT | 462.00 | | $56.08 / 60 | $57.95 / 60 | 0 | 0 | 19.559649% | -0.732278 | -0.057763 | 0.004809 | 0.913335 | -1.660782 |
| XSP31Oct22C461.00 | CALL | 461.00 | | $5.05 / 374 | $5.31 / 374 | 0 | 0 | 18.413344% | 0.272000 | -0.070221 | 0.004847 | 0.920612 | 0.463529 |
| XSP31Oct22P461.00 | PUT | 461.00 | | $55.37 / 61 | $57.24 / 61 | 0 | 0 | 19.703224% | -0.728000 | -0.058363 | 0.004847 | 0.920612 | -1.649144 |
| XSP31Oct22C460.00 | CALL | 460.00 | $8.88 | $5.28 / 374 | $5.54 / 374 | 0 | 1 | 18.499862% | 0.276321 | -0.070790 | 0.004885 | 0.927807 | 0.470647 |
| XSP31Oct22P460.00 | PUT | 460.00 | | $54.55 / 61 | $56.42 / 2 | 0 | 0 | 19.701374% | -0.723679 | -0.058957 | 0.004885 | 0.927807 | -1.637444 |
| XSP31Oct22C459.00 | CALL | 459.00 | | $5.51 / 357 | $5.78 / 357 | 0 | 0 | 18.584109% | 0.280685 | -0.071352 | 0.004923 | 0.934917 | 0.477828 |
| XSP31Oct22P459.00 | PUT | 459.00 | | $53.81 / 62 | $55.76 / 62 | 0 | 0 | 19.839163% | -0.719315 | -0.059545 | 0.004923 | 0.934917 | -1.625680 |
| XSP31Oct22C458.00 | CALL | 458.00 | | $5.75 / 357 | $6.02 / 357 | 0 | 0 | 18.667715% | 0.285092 | -0.071909 | 0.004960 | 0.941937 | 0.485071 |
| XSP31Oct22P458.00 | PUT | 458.00 | | $53.10 / 1 | $54.92 / 62 | 0 | 0 | 19.877594% | -0.714908 | -0.060127 | 0.004960 | 0.941937 | -1.613854 |
| XSP31Oct22C457.00 | CALL | 457.00 | | $6.00 / 340 | $6.27 / 340 | 0 | 0 | 18.753511% | 0.289541 | -0.072458 | 0.004996 | 0.948864 | 0.492376 |
| XSP31Oct22P457.00 | PUT | 457.00 | | $52.30 / 63 | $54.17 / 63 | 0 | 0 | 19.913571% | -0.710459 | -0.060703 | 0.004996 | 0.948864 | -1.601966 |
| XSP31Oct22C456.00 | CALL | 456.00 | $9.30 | $6.26 / 323 | $6.53 / 323 | 0 | 1 | 18.844143% | 0.294032 | -0.073001 | 0.005032 | 0.955694 | 0.499742 |
| XSP31Oct22P456.00 | PUT | 456.00 | | $51.64 / 63 | $53.47 / 63 | 0 | 0 | 20.051462% | -0.705968 | -0.061271 | 0.005032 | 0.955694 | -1.590017 |
| XSP31Oct22C455.00 | CALL | 455.00 | | $6.52 / 323 | $6.79 / 323 | 0 | 0 | 18.925731% | 0.298566 | -0.073537 | 0.005068 | 0.962423 | 0.507168 |
| XSP31Oct22P455.00 | PUT | 455.00 | | $50.84 / 64 | $52.71 / 64 | 0 | 0 | 20.066540% | -0.701434 | -0.061833 | 0.005068 | 0.962423 | -1.578008 |
| XSP31Oct22P454.00 | PUT | 454.00 | | $50.12 / 65 | $51.99 / 65 | 0 | 0 | 20.143858% | -0.696860 | -0.062387 | 0.005102 | 0.969047 | -1.565940 |
| XSP31Oct22C453.00 | CALL | 453.00 | | $7.07 / 306 | $7.35 / 306 | 0 | 0 | 19.109942% | 0.307756 | -0.074587 | 0.005137 | 0.975562 | 0.522198 |
| XSP31Oct22P453.00 | PUT | 453.00 | | $49.43 / 65 | $51.37 / 65 | 0 | 0 | 20.286583% | -0.692244 | -0.062934 | 0.005137 | 0.975562 | -1.553812 |
| XSP31Oct22C452.00 | CALL | 452.00 | | $7.35 / 289 | $7.64 / 289 | 0 | 0 | 19.198119% | 0.312413 | -0.075100 | 0.005170 | 0.981965 | 0.529800 |
| XSP31Oct22P452.00 | PUT | 452.00 | | $48.72 / 66 | $50.66 / 66 | 0 | 0 | 20.359325% | -0.687587 | -0.063473 | 0.005170 | 0.981965 | -1.541628 |
| XSP31Oct22C451.00 | CALL | 451.00 | | $7.64 / 289 | $7.93 / 289 | 0 | 0 | 19.284236% | 0.317111 | -0.075604 | 0.005204 | 0.988251 | 0.537459 |
| XSP31Oct22P451.00 | PUT | 451.00 | | $48.02 / 66 | $49.97 / 66 | 0 | 0 | 20.442396% | -0.682889 | -0.064003 | 0.005204 | 0.988251 | -1.529386 |
| XSP31Oct22C450.00 | CALL | 450.00 | | $7.94 / 289 | $8.23 / 289 | 0 | 0 | 19.373857% | 0.321849 | -0.076101 | 0.005236 | 0.994417 | 0.545174 |
| XSP31Oct22P450.00 | PUT | 450.00 | | $47.33 / 67 | $49.27 / 67 | 0 | 0 | 20.518619% | -0.678151 | -0.064525 | 0.005236 | 0.994417 | -1.517088 |
| XSP31Oct22C449.00 | CALL | 449.00 | $7.19 | $8.25 / 272 | $8.54 / 272 | 0 | 4 | 19.466017% | 0.326626 | -0.076588 | 0.005268 | 1.000459 | 0.552944 |
| XSP31Oct22P449.00 | PUT | 449.00 | | $46.68 / 68 | $48.50 / 68 | 0 | 0 | 20.572273% | -0.673374 | -0.065038 | 0.005268 | 1.000459 | -1.504735 |
| XSP31Oct22C448.00 | CALL | 448.00 | | $8.56 / 272 | $8.86 / 272 | 0 | 0 | 19.556614% | 0.331443 | -0.077066 | 0.005299 | 1.006373 | 0.560768 |
| XSP31Oct22P448.00 | PUT | 448.00 | | $45.96 / 68 | $47.83 / 68 | 0 | 0 | 20.635560% | -0.668557 | -0.065542 | 0.005299 | 1.006373 | -1.492329 |
| XSP31Oct22C447.00 | CALL | 447.00 | | $8.88 / 255 | $9.18 / 255 | 0 | 0 | 19.645153% | 0.336299 | -0.077535 | 0.005329 | 1.012155 | 0.568645 |
| XSP31Oct22P447.00 | PUT | 447.00 | | $45.29 / 69 | $47.16 / 69 | 0 | 0 | 20.718568% | -0.663701 | -0.066037 | 0.005329 | 1.012155 | -1.479869 |
| XSP31Oct22C446.00 | CALL | 446.00 | | $9.21 / 255 | $9.51 / 255 | 0 | 0 | 19.736950% | 0.341193 | -0.077995 | 0.005359 | 1.017801 | 0.576573 |
| XSP31Oct22P446.00 | PUT | 446.00 | | $44.63 / 70 | $46.50 / 70 | 0 | 0 | 20.804898% | -0.658807 | -0.066522 | 0.005359 | 1.017801 | -1.467358 |
| XSP31Oct22C445.00 | CALL | 445.00 | | $9.55 / 238 | $9.85 / 238 | 0 | 0 | 19.831891% | 0.346125 | -0.078444 | 0.005388 | 1.023308 | 0.584553 |
| XSP31Oct22P445.00 | PUT | 445.00 | | $44.03 / 70 | $45.93 / 70 | 0 | 0 | 20.961777% | -0.653875 | -0.066997 | 0.005388 | 1.023308 | -1.454796 |
| XSP31Oct22C444.00 | CALL | 444.00 | | $9.90 / 238 | $10.20 / 238 | 0 | 0 | 19.929677% | 0.351095 | -0.078883 | 0.005416 | 1.028672 | 0.592581 |
| XSP31Oct22P444.00 | PUT | 444.00 | | $43.34 / 71 | $45.20 / 71 | 0 | 0 | 20.984061% | -0.648905 | -0.067461 | 0.005416 | 1.028672 | -1.442184 |
| XSP31Oct22C443.00 | CALL | 443.00 | | $10.25 / 238 | $10.56 / 238 | 0 | 0 | 20.025713% | 0.356101 | -0.079311 | 0.005444 | 1.033889 | 0.600658 |
| XSP31Oct22P443.00 | PUT | 443.00 | | $42.75 / 72 | $44.61 / 72 | 0 | 0 | 21.121204% | -0.643899 | -0.067916 | 0.005444 | 1.033889 | -1.429524 |
| XSP31Oct22C442.00 | CALL | 442.00 | $16.89 | $10.61 / 221 | $10.93 / 221 | 0 | 1 | 20.124580% | 0.361144 | -0.079729 | 0.005471 | 1.038955 | 0.608782 |
| XSP31Oct22P442.00 | PUT | 442.00 | | $42.09 / 72 | $44.02 / 72 | 0 | 0 | 21.216053% | -0.638856 | -0.068359 | 0.005471 | 1.038955 | -1.416818 |
| XSP31Oct22C441.00 | CALL | 441.00 | | $10.97 / 221 | $11.28 / 221 | 0 | 0 | 20.206226% | 0.366223 | -0.080136 | 0.005496 | 1.043867 | 0.616952 |
| XSP31Oct22P441.00 | PUT | 441.00 | | $41.46 / 73 | $43.39 / 73 | 0 | 0 | 21.299310% | -0.633777 | -0.068791 | 0.005496 | 1.043867 | -1.404065 |
| XSP31Oct22C440.00 | CALL | 440.00 | $16.68 | $11.35 / 221 | $11.66 / 221 | 0 | 1 | 20.305846% | 0.371336 | -0.080531 | 0.005521 | 1.048620 | 0.625166 |
| XSP31Oct22P440.00 | PUT | 440.00 | | $40.83 / 74 | $42.69 / 74 | 0 | 0 | 21.341851% | -0.628664 | -0.069212 | 0.005521 | 1.048620 | -1.391268 |
| XSP31Oct22C439.00 | CALL | 439.00 | | $11.73 / 204 | $12.04 / 204 | 0 | 0 | 20.398421% | 0.376485 | -0.080915 | 0.005546 | 1.053212 | 0.633424 |
| XSP31Oct22P439.00 | PUT | 439.00 | | $40.22 / 75 | $42.08 / 75 | 0 | 0 | 21.432153% | -0.623515 | -0.069622 | 0.005546 | 1.053212 | -1.378428 |
| XSP31Oct22C438.00 | CALL | 438.00 | | $12.12 / 204 | $12.43 / 204 | 0 | 0 | 20.493912% | 0.381667 | -0.081286 | 0.005569 | 1.057638 | 0.641722 |
| XSP31Oct22P438.00 | PUT | 438.00 | | $39.62 / 75 | $41.48 / 75 | 0 | 0 | 21.525727% | -0.618333 | -0.070019 | 0.005569 | 1.057638 | -1.365546 |
| XSP31Oct22C437.00 | CALL | 437.00 | | $12.51 / 204 | $12.83 / 204 | 0 | 0 | 20.587432% | 0.386882 | -0.081646 | 0.005591 | 1.061896 | 0.650061 |
| XSP31Oct22P437.00 | PUT | 437.00 | | $39.03 / 76 | $40.88 / 76 | 0 | 0 | 21.617724% | -0.613118 | -0.070404 | 0.005591 | 1.061896 | -1.352625 |
| XSP31Oct22C436.00 | CALL | 436.00 | | $12.92 / 187 | $13.24 / 187 | 0 | 0 | 20.688675% | 0.392130 | -0.081993 | 0.005613 | 1.065981 | 0.658439 |
| XSP31Oct22P436.00 | PUT | 436.00 | | $38.46 / 77 | $40.38 / 77 | 0 | 0 | 21.759100% | -0.607870 | -0.070777 | 0.005613 | 1.065981 | -1.339664 |
| XSP31Oct22C435.00 | CALL | 435.00 | | $13.33 / 187 | $13.65 / 187 | 0 | 0 | 20.781638% | 0.397410 | -0.082327 | 0.005633 | 1.069890 | 0.666854 |
| XSP31Oct22P435.00 | PUT | 435.00 | | $37.90 / 78 | $39.72 / 78 | 0 | 0 | 21.827219% | -0.602590 | -0.071137 | 0.005633 | 1.069890 | -1.326667 |
| XSP31Oct22C434.00 | CALL | 434.00 | | $13.74 / 187 | $14.07 / 187 | 0 | 0 | 20.877375% | 0.402720 | -0.082649 | 0.005653 | 1.073620 | 0.675304 |
| XSP31Oct22P434.00 | PUT | 434.00 | | $37.32 / 79 | $39.14 / 79 | 0 | 0 | 21.910862% | -0.597280 | -0.071484 | 0.005653 | 1.073620 | -1.313633 |
| XSP31Oct22P433.00 | PUT | 433.00 | | $36.78 / 79 | $38.60 / 79 | 0 | 0 | 22.030619% | -0.591939 | -0.071818 | 0.005672 | 1.077167 | -1.300566 |
| XSP31Oct22C432.00 | CALL | 432.00 | | $14.60 / 170 | $14.93 / 170 | 0 | 0 | 21.068596% | 0.413432 | -0.083251 | 0.005689 | 1.080529 | 0.692305 |
| XSP31Oct22P432.00 | PUT | 432.00 | | $36.20 / 80 | $38.02 / 80 | 0 | 0 | 22.106311% | -0.586568 | -0.072139 | 0.005689 | 1.080529 | -1.287467 |
| XSP31Oct22C431.00 | CALL | 431.00 | | $15.04 / 170 | $15.37 / 170 | 0 | 0 | 21.165880% | 0.418831 | -0.083532 | 0.005706 | 1.083701 | 0.700853 |
| XSP31Oct22P431.00 | PUT | 431.00 | | $35.66 / 81 | $37.48 / 81 | 0 | 0 | 22.213190% | -0.581169 | -0.072446 | 0.005706 | 1.083701 | -1.274336 |
| XSP31Oct22C430.00 | CALL | 430.00 | $14.77 | $15.49 / 170 | $15.82 / 170 | 0 | 12 | 21.265904% | 0.424259 | -0.083799 | 0.005722 | 1.086681 | 0.709429 |
| XSP31Oct22P430.00 | PUT | 430.00 | | $35.88 / 119 | $36.21 / 119 | 0 | 0 | 22.327750% | -0.575741 | -0.072738 | 0.005722 | 1.086681 | -1.261177 |
| XSP31Oct22C429.00 | CALL | 429.00 | $14.21 | $15.94 / 170 | $16.27 / 170 | 0 | 4 | 21.359456% | 0.429713 | -0.084052 | 0.005737 | 1.089466 | 0.718032 |
| XSP31Oct22P429.00 | PUT | 429.00 | | $35.35 / 119 | $35.68 / 119 | 0 | 0 | 22.431511% | -0.570287 | -0.073017 | 0.005737 | 1.089466 | -1.247991 |
| XSP31Oct22C428.00 | CALL | 428.00 | | $16.40 / 170 | $16.74 / 170 | 0 | 0 | 21.460558% | 0.435194 | -0.084291 | 0.005750 | 1.092053 | 0.726661 |
| XSP31Oct22P428.00 | PUT | 428.00 | | $34.81 / 119 | $35.15 / 119 | 0 | 0 | 22.524666% | -0.564806 | -0.073281 | 0.005750 | 1.092053 | -1.234780 |
| XSP31Oct22C427.00 | CALL | 427.00 | | $16.87 / 153 | $17.20 / 153 | 0 | 0 | 21.555383% | 0.440700 | -0.084515 | 0.005763 | 1.094438 | 0.735313 |
| XSP31Oct22P427.00 | PUT | 427.00 | | $34.29 / 136 | $34.62 / 136 | 0 | 0 | 22.621142% | -0.559300 | -0.073531 | 0.005763 | 1.094438 | -1.221544 |
| XSP31Oct22C426.00 | CALL | 426.00 | | $17.35 / 153 | $17.68 / 153 | 0 | 0 | 21.657820% | 0.446230 | -0.084723 | 0.005774 | 1.096620 | 0.743987 |
| XSP31Oct22P426.00 | PUT | 426.00 | | $33.77 / 136 | $34.11 / 136 | 0 | 0 | 22.720957% | -0.553770 | -0.073765 | 0.005774 | 1.096620 | -1.208288 |
| XSP31Oct22C425.00 | CALL | 425.00 | | $17.83 / 153 | $18.16 / 153 | 0 | 0 | 21.754127% | 0.451784 | -0.084917 | 0.005785 | 1.098594 | 0.752681 |
| XSP31Oct22C424.00 | CALL | 424.00 | | $18.32 / 153 | $18.65 / 153 | 0 | 0 | 21.853989% | 0.457360 | -0.085096 | 0.005794 | 1.100360 | 0.761393 |
| XSP31Oct22P424.00 | PUT | 424.00 | | $32.76 / 136 | $33.10 / 136 | 0 | 0 | 22.923912% | -0.542640 | -0.074189 | 0.005794 | 1.100360 | -1.181717 |
| XSP31Oct22C423.00 | CALL | 423.00 | | $18.81 / 153 | $19.15 / 153 | 0 | 0 | 21.949089% | 0.462958 | -0.085259 | 0.005802 | 1.101913 | 0.770120 |
| XSP31Oct22P423.00 | PUT | 423.00 | | $32.26 / 136 | $32.60 / 136 | 0 | 0 | 23.016619% | -0.537042 | -0.074378 | 0.005802 | 1.101913 | -1.168406 |
| XSP31Oct22C422.00 | CALL | 422.00 | | $19.31 / 153 | $19.65 / 153 | 0 | 0 | 22.046946% | 0.468577 | -0.085406 | 0.005809 | 1.103252 | 0.778862 |
| XSP31Oct22P422.00 | PUT | 422.00 | | $31.77 / 136 | $32.11 / 136 | 0 | 0 | 23.117179% | -0.531423 | -0.074551 | 0.005809 | 1.103252 | -1.155082 |
| XSP31Oct22C421.00 | CALL | 421.00 | | $19.82 / 153 | $20.16 / 153 | 0 | 0 | 22.147432% | 0.474215 | -0.085538 | 0.005815 | 1.104375 | 0.787615 |
| XSP31Oct22P421.00 | PUT | 421.00 | | $31.29 / 136 | $31.63 / 136 | 0 | 0 | 23.220838% | -0.525785 | -0.074708 | 0.005815 | 1.104375 | -1.141746 |
| XSP31Oct22C420.00 | CALL | 420.00 | $19.27 | $20.33 / 153 | $20.67 / 153 | 0 | 2 | 22.241731% | 0.479872 | -0.085654 | 0.005820 | 1.105278 | 0.796378 |
| XSP31Oct22P420.00 | PUT | 420.00 | | $30.81 / 136 | $31.15 / 136 | 0 | 0 | 23.318737% | -0.520128 | -0.074850 | 0.005820 | 1.105278 | -1.128401 |
| XSP31Oct22C419.00 | CALL | 419.00 | | $20.85 / 153 | $21.19 / 153 | 0 | 0 | 22.339121% | 0.485547 | -0.085753 | 0.005823 | 1.105961 | 0.805148 |
| XSP31Oct22P419.00 | PUT | 419.00 | | $30.34 / 136 | $30.68 / 136 | 0 | 0 | 23.420104% | -0.514453 | -0.074975 | 0.005823 | 1.105961 | -1.115047 |
| XSP31Oct22C418.00 | CALL | 418.00 | | $21.38 / 153 | $21.72 / 153 | 0 | 0 | 22.439744% | 0.491238 | -0.085836 | 0.005826 | 1.106420 | 0.813924 |
| XSP31Oct22P418.00 | PUT | 418.00 | | $29.88 / 136 | $30.21 / 136 | 0 | 0 | 23.520531% | -0.508762 | -0.075083 | 0.005826 | 1.106420 | -1.101688 |
| XSP31Oct22C417.00 | CALL | 417.00 | | $21.92 / 136 | $22.25 / 136 | 0 | 0 | 22.539190% | 0.496944 | -0.085902 | 0.005827 | 1.106654 | 0.822704 |
| XSP31Oct22P417.00 | PUT | 417.00 | | $29.42 / 136 | $29.76 / 136 | 0 | 0 | 23.624627% | -0.503056 | -0.075176 | 0.005827 | 1.106654 | -1.088326 |
| XSP31Oct22C416.00 | CALL | 416.00 | | $22.46 / 136 | $22.79 / 136 | 0 | 0 | 22.637548% | 0.502665 | -0.085952 | 0.005827 | 1.106662 | 0.831484 |
| XSP31Oct22P416.00 | PUT | 416.00 | | $28.97 / 136 | $29.31 / 136 | 0 | 0 | 23.727932% | -0.497335 | -0.075251 | 0.005827 | 1.106662 | -1.074963 |
| XSP31Oct22C415.00 | CALL | 415.00 | | $23.00 / 136 | $23.34 / 136 | 0 | 0 | 22.734875% | 0.508398 | -0.085985 | 0.005826 | 1.106442 | 0.840264 |
| XSP31Oct22C414.00 | CALL | 414.00 | | $23.55 / 136 | $23.89 / 136 | 0 | 0 | 22.831210% | 0.514144 | -0.086001 | 0.005824 | 1.105991 | 0.849040 |
| XSP31Oct22P414.00 | PUT | 414.00 | | $28.08 / 136 | $28.42 / 136 | 0 | 0 | 23.927800% | -0.485856 | -0.075352 | 0.005824 | 1.105991 | -1.048241 |
| XSP31Oct22C413.00 | CALL | 413.00 | | $24.11 / 136 | $24.45 / 136 | 0 | 0 | 22.931103% | 0.519901 | -0.086001 | 0.005820 | 1.105310 | 0.857811 |
| XSP31Oct22P413.00 | PUT | 413.00 | | $27.65 / 136 | $27.98 / 136 | 0 | 0 | 24.028926% | -0.480099 | -0.075377 | 0.005820 | 1.105310 | -1.034888 |
| XSP31Oct22C412.00 | CALL | 412.00 | | $24.67 / 136 | $25.01 / 136 | 0 | 0 | 23.025536% | 0.525668 | -0.085983 | 0.005815 | 1.104395 | 0.866574 |
| XSP31Oct22P412.00 | PUT | 412.00 | | $27.22 / 136 | $27.56 / 136 | 0 | 0 | 24.133892% | -0.474332 | -0.075385 | 0.005815 | 1.104395 | -1.021542 |
| XSP31Oct22C411.00 | CALL | 411.00 | | $25.24 / 136 | $25.58 / 136 | 0 | 0 | 23.123584% | 0.531444 | -0.085948 | 0.005809 | 1.103248 | 0.875327 |
| XSP31Oct22P411.00 | PUT | 411.00 | | $26.79 / 153 | $27.13 / 153 | 0 | 0 | 24.229137% | -0.468556 | -0.075375 | 0.005809 | 1.103248 | -1.008206 |
| XSP31Oct22C410.00 | CALL | 410.00 | $32.99 | $25.82 / 136 | $26.15 / 136 | 0 | 10 | 23.220911% | 0.537226 | -0.085895 | 0.005802 | 1.101865 | 0.884067 |
| XSP31Oct22P410.00 | PUT | 410.00 | $31.01 | $26.38 / 153 | $26.71 / 153 | 0 | 10 | 24.333045% | -0.462774 | -0.075348 | 0.005802 | 1.101865 | -0.994883 |
| XSP31Oct22C409.00 | CALL | 409.00 | | $26.40 / 136 | $26.73 / 136 | 0 | 0 | 23.317499% | 0.543015 | -0.085825 | 0.005793 | 1.100248 | 0.892792 |
| XSP31Oct22P409.00 | PUT | 409.00 | | $25.97 / 153 | $26.30 / 153 | 0 | 0 | 24.436509% | -0.456985 | -0.075304 | 0.005793 | 1.100248 | -0.981575 |
| XSP31Oct22C408.00 | CALL | 408.00 | | $26.98 / 136 | $27.32 / 136 | 0 | 0 | 23.413328% | 0.548809 | -0.085738 | 0.005784 | 1.098394 | 0.901501 |
| XSP31Oct22P408.00 | PUT | 408.00 | | $25.56 / 153 | $25.89 / 153 | 0 | 0 | 24.534915% | -0.451191 | -0.075243 | 0.005784 | 1.098394 | -0.968284 |
| XSP31Oct22C407.00 | CALL | 407.00 | | $27.57 / 136 | $27.91 / 136 | 0 | 0 | 23.508459% | 0.554607 | -0.085633 | 0.005773 | 1.096303 | 0.910189 |
| XSP31Oct22P407.00 | PUT | 407.00 | | $25.16 / 153 | $25.49 / 153 | 0 | 0 | 24.637420% | -0.445393 | -0.075164 | 0.005773 | 1.096303 | -0.955012 |
| XSP31Oct22C406.00 | CALL | 406.00 | | $28.17 / 136 | $28.50 / 136 | 0 | 0 | 23.602957% | 0.560408 | -0.085511 | 0.005760 | 1.093976 | 0.918856 |
| XSP31Oct22P406.00 | PUT | 406.00 | | $24.76 / 153 | $25.10 / 153 | 0 | 0 | 24.739545% | -0.439592 | -0.075067 | 0.005760 | 1.093976 | -0.941763 |
| XSP31Oct22C405.00 | CALL | 405.00 | | $28.77 / 136 | $29.10 / 136 | 0 | 0 | 23.696884% | 0.566209 | -0.085371 | 0.005747 | 1.091411 | 0.927498 |
| XSP31Oct22P405.00 | PUT | 405.00 | | $24.37 / 153 | $24.71 / 153 | 0 | 0 | 24.841360% | -0.433791 | -0.074953 | 0.005747 | 1.091411 | -0.928538 |
| XSP31Oct22C404.00 | CALL | 404.00 | | $29.37 / 136 | $29.71 / 136 | 0 | 0 | 23.790300% | 0.572011 | -0.085213 | 0.005732 | 1.088608 | 0.936114 |
| XSP31Oct22P404.00 | PUT | 404.00 | | $23.99 / 153 | $24.32 / 153 | 0 | 0 | 24.942931% | -0.427989 | -0.074821 | 0.005732 | 1.088608 | -0.915340 |
| XSP31Oct22C403.00 | CALL | 403.00 | | $29.99 / 136 | $30.32 / 136 | 0 | 0 | 23.887862% | 0.577812 | -0.085038 | 0.005716 | 1.085569 | 0.944700 |
| XSP31Oct22P403.00 | PUT | 403.00 | | $23.61 / 153 | $23.94 / 153 | 0 | 0 | 25.044322% | -0.422188 | -0.074672 | 0.005716 | 1.085569 | -0.902171 |
| XSP31Oct22C402.00 | CALL | 402.00 | | $30.60 / 136 | $30.94 / 136 | 0 | 0 | 23.980406% | 0.583610 | -0.084846 | 0.005699 | 1.082292 | 0.953254 |
| XSP31Oct22P402.00 | PUT | 402.00 | | $23.23 / 153 | $23.57 / 153 | 0 | 0 | 25.145586% | -0.416390 | -0.074505 | 0.005699 | 1.082292 | -0.889033 |
| XSP31Oct22C401.00 | CALL | 401.00 | | $31.23 / 119 | $31.56 / 119 | 0 | 0 | 24.077179% | 0.589404 | -0.084636 | 0.005680 | 1.078779 | 0.961774 |
| XSP31Oct22P401.00 | PUT | 401.00 | | $22.86 / 153 | $23.20 / 153 | 0 | 0 | 25.246764% | -0.410596 | -0.074320 | 0.005680 | 1.078779 | -0.875931 |
| XSP31Oct22C400.00 | CALL | 400.00 | | $31.86 / 119 | $32.19 / 119 | 0 | 0 | 24.173571% | 0.595194 | -0.084408 | 0.005661 | 1.075030 | 0.970258 |
| XSP31Oct22P400.00 | PUT | 400.00 | $23.10 | $22.50 / 170 | $22.83 / 170 | 0 | 1 | 25.347879% | -0.404806 | -0.074118 | 0.005661 | 1.075030 | -0.862864 |
| XSP31Oct22C399.00 | CALL | 399.00 | | $32.49 / 119 | $32.82 / 119 | 0 | 0 | 24.264883% | 0.600976 | -0.084162 | 0.005640 | 1.071045 | 0.978702 |
| XSP31Oct22P399.00 | PUT | 399.00 | | $22.14 / 170 | $22.47 / 170 | 0 | 0 | 25.448930% | -0.399024 | -0.073899 | 0.005640 | 1.071045 | -0.849837 |
| XSP31Oct22C398.00 | CALL | 398.00 | | $33.13 / 119 | $33.45 / 119 | 0 | 0 | 24.355686% | 0.606752 | -0.083900 | 0.005617 | 1.066826 | 0.987105 |
| XSP31Oct22P398.00 | PUT | 398.00 | | $21.79 / 170 | $22.12 / 170 | 0 | 0 | 25.554580% | -0.393248 | -0.073662 | 0.005617 | 1.066826 | -0.836852 |
| XSP31Oct22C397.00 | CALL | 397.00 | | $33.77 / 119 | $34.10 / 119 | 0 | 0 | 24.450594% | 0.612518 | -0.083620 | 0.005594 | 1.062373 | 0.995463 |
| XSP31Oct22P397.00 | PUT | 397.00 | | $21.44 / 170 | $21.77 / 170 | 0 | 0 | 25.655429% | -0.387482 | -0.073407 | 0.005594 | 1.062373 | -0.823910 |
| XSP31Oct22C396.00 | CALL | 396.00 | | $33.62 / 83 | $35.48 / 83 | 0 | 0 | 24.516636% | 0.618274 | -0.083322 | 0.005569 | 1.057688 | 1.003775 |
| XSP31Oct22P396.00 | PUT | 396.00 | | $21.09 / 170 | $21.42 / 170 | 0 | 0 | 25.751337% | -0.381726 | -0.073135 | 0.005569 | 1.057688 | -0.811016 |
| XSP31Oct22C395.00 | CALL | 395.00 | | $34.28 / 82 | $36.10 / 82 | 0 | 0 | 24.596113% | 0.624019 | -0.083007 | 0.005543 | 1.052772 | 1.012038 |
| XSP31Oct22P395.00 | PUT | 395.00 | | $20.75 / 170 | $21.08 / 170 | 0 | 0 | 25.856612% | -0.375981 | -0.072847 | 0.005543 | 1.052772 | -0.798170 |
| XSP31Oct22C394.00 | CALL | 394.00 | | $34.95 / 81 | $36.77 / 81 | 0 | 0 | 24.701062% | 0.629750 | -0.082676 | 0.005516 | 1.047626 | 1.020249 |
| XSP31Oct22P394.00 | PUT | 394.00 | | $20.42 / 187 | $20.74 / 187 | 0 | 0 | 25.956396% | -0.370250 | -0.072540 | 0.005516 | 1.047626 | -0.785376 |
| XSP31Oct22C393.00 | CALL | 393.00 | | $35.57 / 81 | $37.49 / 81 | 0 | 0 | 24.801343% | 0.635468 | -0.082327 | 0.005488 | 1.042253 | 1.028406 |
| XSP31Oct22P393.00 | PUT | 393.00 | | $20.09 / 187 | $20.41 / 187 | 0 | 0 | 26.058021% | -0.364532 | -0.072217 | 0.005488 | 1.042253 | -0.772636 |
| XSP31Oct22C392.00 | CALL | 392.00 | | $36.25 / 80 | $38.11 / 80 | 0 | 0 | 24.877654% | 0.641169 | -0.081961 | 0.005458 | 1.036654 | 1.036507 |
| XSP31Oct22P392.00 | PUT | 392.00 | | $19.76 / 187 | $20.08 / 187 | 0 | 0 | 26.155641% | -0.358831 | -0.071877 | 0.005458 | 1.036654 | -0.759953 |
| XSP31Oct22C391.00 | CALL | 391.00 | | $36.92 / 79 | $38.75 / 79 | 0 | 0 | 24.953893% | 0.646854 | -0.081578 | 0.005428 | 1.030832 | 1.044548 |
| XSP31Oct22P391.00 | PUT | 391.00 | | $19.44 / 187 | $19.76 / 187 | 0 | 0 | 26.258442% | -0.353146 | -0.071520 | 0.005428 | 1.030832 | -0.747329 |
| XSP31Oct22C390.00 | CALL | 390.00 | | $37.63 / 79 | $39.48 / 79 | 0 | 0 | 25.088568% | 0.652521 | -0.081179 | 0.005396 | 1.024788 | 1.052528 |
| XSP31Oct22P390.00 | PUT | 390.00 | $19.09 | $19.12 / 187 | $19.44 / 187 | 0 | 10 | 26.356839% | -0.347479 | -0.071147 | 0.005396 | 1.024788 | -0.734766 |
| XSP31Oct22C389.00 | CALL | 389.00 | | $38.27 / 78 | $40.10 / 78 | 0 | 0 | 25.130777% | 0.658169 | -0.080764 | 0.005363 | 1.018524 | 1.060444 |
| XSP31Oct22P389.00 | PUT | 389.00 | | $18.81 / 204 | $19.13 / 204 | 0 | 0 | 26.460561% | -0.341831 | -0.070757 | 0.005363 | 1.018524 | -0.722267 |
| XSP31Oct22C388.00 | CALL | 388.00 | | $38.97 / 77 | $40.80 / 77 | 0 | 0 | 25.236690% | 0.663795 | -0.080332 | 0.005329 | 1.012044 | 1.068294 |
| XSP31Oct22P388.00 | PUT | 388.00 | | $18.50 / 204 | $18.82 / 204 | 0 | 0 | 26.559919% | -0.336205 | -0.070351 | 0.005329 | 1.012044 | -0.709835 |
| XSP31Oct22C387.00 | CALL | 387.00 | | $39.68 / 77 | $41.53 / 77 | 0 | 0 | 25.357868% | 0.669400 | -0.079884 | 0.005294 | 1.005351 | 1.076074 |
| XSP31Oct22P387.00 | PUT | 387.00 | | $18.20 / 204 | $18.52 / 204 | 0 | 0 | 26.664737% | -0.330600 | -0.069929 | 0.005294 | 1.005351 | -0.697471 |
| XSP31Oct22C386.00 | CALL | 386.00 | | $40.37 / 76 | $42.23 / 76 | 0 | 0 | 25.449688% | 0.674981 | -0.079420 | 0.005257 | 0.998446 | 1.083784 |
| XSP31Oct22P386.00 | PUT | 386.00 | | $17.90 / 204 | $18.21 / 204 | 0 | 0 | 26.760247% | -0.325019 | -0.069491 | 0.005257 | 0.998446 | -0.685179 |
| XSP31Oct22C385.00 | CALL | 385.00 | | $41.06 / 76 | $42.92 / 76 | 0 | 0 | 25.531681% | 0.680537 | -0.078940 | 0.005220 | 0.991333 | 1.091420 |
| XSP31Oct22P385.00 | PUT | 385.00 | | $17.60 / 204 | $17.92 / 204 | 0 | 0 | 26.861273% | -0.319463 | -0.069037 | 0.005220 | 0.991333 | -0.672960 |
| XSP31Oct22C384.00 | CALL | 384.00 | | $41.76 / 75 | $43.62 / 75 | 0 | 0 | 25.623799% | 0.686068 | -0.078445 | 0.005181 | 0.984016 | 1.098980 |
| XSP31Oct22P384.00 | PUT | 384.00 | | $17.31 / 221 | $17.62 / 221 | 0 | 0 | 26.957870% | -0.313932 | -0.068567 | 0.005181 | 0.984016 | -0.660817 |
| XSP31Oct22C383.00 | CALL | 383.00 | | $42.43 / 75 | $44.25 / 75 | 0 | 0 | 25.652934% | 0.691571 | -0.077935 | 0.005142 | 0.976497 | 1.106462 |
| XSP31Oct22P383.00 | PUT | 383.00 | | $17.02 / 221 | $17.34 / 221 | 0 | 0 | 27.065056% | -0.308429 | -0.068083 | 0.005142 | 0.976497 | -0.648752 |
| XSP31Oct22C382.00 | CALL | 382.00 | | $43.12 / 74 | $45.05 / 74 | 0 | 0 | 25.779187% | 0.697046 | -0.077410 | 0.005101 | 0.968780 | 1.113863 |
| XSP31Oct22P382.00 | PUT | 382.00 | | $16.74 / 221 | $17.05 / 221 | 0 | 0 | 27.162735% | -0.302954 | -0.067583 | 0.005101 | 0.968780 | -0.636768 |
| XSP31Oct22C380.00 | CALL | 380.00 | | $44.55 / 73 | $46.48 / 73 | 0 | 0 | 25.954678% | 0.707905 | -0.076315 | 0.005017 | 0.952768 | 1.128415 |
| XSP31Oct22P380.00 | PUT | 380.00 | | $16.18 / 238 | $16.49 / 238 | 0 | 0 | 27.356910% | -0.292095 | -0.066540 | 0.005017 | 0.952768 | -0.613051 |
| XSP31Oct22C375.00 | CALL | 375.00 | | $48.21 / 71 | $50.04 / 71 | 0 | 0 | 26.349644% | 0.734468 | -0.073336 | 0.004789 | 0.909549 | 1.163227 |
| XSP31Oct22P375.00 | PUT | 375.00 | $17.57 | $14.86 / 255 | $15.16 / 255 | 0 | 1 | 27.851093% | -0.265532 | -0.063690 | 0.004789 | 0.909549 | -0.555325 |
| XSP31Oct22C370.00 | CALL | 370.00 | | $51.93 / 68 | $53.79 / 68 | 0 | 0 | 26.766139% | 0.760077 | -0.070042 | 0.004540 | 0.862227 | 1.195590 |
| XSP31Oct22P370.00 | PUT | 370.00 | | $13.63 / 272 | $13.92 / 272 | 0 | 0 | 28.339846% | -0.239923 | -0.060524 | 0.004540 | 0.862227 | -0.500048 |
| XSP31Oct22C365.00 | CALL | 365.00 | | $55.72 / 1 | $57.66 / 1 | 0 | 0 | 27.184676% | 0.784597 | -0.066478 | 0.004273 | 0.811434 | 1.225263 |
| XSP31Oct22P365.00 | PUT | 365.00 | | $12.48 / 306 | $12.77 / 306 | 0 | 0 | 28.825738% | -0.215403 | -0.057089 | 0.004273 | 0.811434 | -0.447461 |
| XSP31Oct22C360.00 | CALL | 360.00 | | $59.68 / 65 | $61.55 / 1 | 0 | 0 | 27.606209% | 0.807902 | -0.062694 | 0.003991 | 0.757868 | 1.252036 |
| XSP31Oct22P360.00 | PUT | 360.00 | | $11.43 / 323 | $11.70 / 323 | 0 | 0 | 29.318280% | -0.192098 | -0.053433 | 0.003991 | 0.757868 | -0.397774 |
| XSP31Oct22C355.00 | CALL | 355.00 | | $63.66 / 63 | $65.53 / 63 | 0 | 0 | 27.988836% | 0.829889 | -0.058744 | 0.003698 | 0.702278 | 1.275733 |
| XSP31Oct22P355.00 | PUT | 355.00 | $10.14 | $10.45 / 357 | $10.72 / 357 | 0 | 0 | 29.813382% | -0.170111 | -0.049612 | 0.003698 | 0.702278 | -0.351163 |
| XSP31Oct22C350.00 | CALL | 350.00 | | $67.68 / 62 | $69.50 / 62 | 0 | 0 | 28.278334% | 0.850468 | -0.054684 | 0.003399 | 0.645447 | 1.296219 |
| XSP31Oct22P350.00 | PUT | 350.00 | | $9.56 / 374 | $9.82 / 374 | 0 | 0 | 30.324783% | -0.149532 | -0.045681 | 0.003399 | 0.645447 | -0.307763 |
| XSP31Oct22C345.00 | CALL | 345.00 | | $71.84 / 61 | $73.67 / 1 | 0 | 0 | 28.691791% | 0.869574 | -0.050573 | 0.003097 | 0.588167 | 1.313398 |
| XSP31Oct22P345.00 | PUT | 345.00 | | $8.74 / 408 | $8.99 / 408 | 0 | 0 | 30.843212% | -0.130426 | -0.041699 | 0.003097 | 0.588167 | -0.267670 |
| XSP31Oct22C340.00 | CALL | 340.00 | | $75.99 / 60 | $77.95 / 60 | 0 | 0 | 29.076618% | 0.887162 | -0.046468 | 0.002797 | 0.531218 | 1.327219 |
| XSP31Oct22P340.00 | PUT | 340.00 | | $7.99 / 425 | $8.23 / 425 | 0 | 0 | 31.369112% | -0.112838 | -0.037722 | 0.002797 | 0.531218 | -0.230935 |