XSP.IN Option Chain
End of day data from May 18, 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 | | $0.17 / 1,150 | $0.29 / 850 | 0 | 0 | 16.510830% | 0.082215 | -0.030766 | 0.002301 | 0.402832 | 0.137032 |
| XSP31Oct22P505.00 | PUT | 505.00 | | $110.38 / 50 | $112.41 / 50 | 0 | 0 | 21.154423% | -0.917785 | -0.017268 | 0.002301 | 0.402832 | -2.163179 |
| XSP31Oct22C500.00 | CALL | 500.00 | $0.67 | $0.26 / 850 | $0.38 / 1,050 | 0 | 5 | 16.715549% | 0.091576 | -0.033370 | 0.002495 | 0.436634 | 0.152401 |
| XSP31Oct22P500.00 | PUT | 500.00 | | $105.45 / 50 | $107.48 / 50 | 0 | 0 | 20.655689% | -0.908424 | -0.020006 | 0.002495 | 0.436634 | -2.125036 |
| XSP31Oct22C495.00 | CALL | 495.00 | | $0.36 / 816 | $0.49 / 816 | 0 | 0 | 16.835871% | 0.101811 | -0.036097 | 0.002697 | 0.471973 | 0.169162 |
| XSP31Oct22P495.00 | PUT | 495.00 | | $100.63 / 50 | $102.66 / 50 | 0 | 0 | 20.498751% | -0.898189 | -0.022866 | 0.002697 | 0.471973 | -2.085501 |
| XSP31Oct22C490.00 | CALL | 490.00 | | $0.49 / 882 | $0.65 / 882 | 0 | 0 | 17.016565% | 0.112970 | -0.038937 | 0.002906 | 0.508725 | 0.187389 |
| XSP31Oct22P490.00 | PUT | 490.00 | | $95.79 / 51 | $97.82 / 51 | 0 | 0 | 20.216126% | -0.887030 | -0.025840 | 0.002906 | 0.508725 | -2.044499 |
| XSP31Oct22C485.00 | CALL | 485.00 | | $0.67 / 848 | $0.85 / 848 | 0 | 0 | 17.220048% | 0.125104 | -0.041880 | 0.003124 | 0.546730 | 0.207152 |
| XSP31Oct22P485.00 | PUT | 485.00 | | $91.02 / 51 | $93.05 / 51 | 0 | 0 | 20.071172% | -0.874896 | -0.028916 | 0.003124 | 0.546730 | -2.001961 |
| XSP31Oct22C480.00 | CALL | 480.00 | | $0.91 / 697 | $1.11 / 697 | 0 | 0 | 17.460294% | 0.138259 | -0.044911 | 0.003347 | 0.585792 | 0.228516 |
| XSP31Oct22P480.00 | PUT | 480.00 | | $86.32 / 52 | $88.35 / 52 | 0 | 0 | 20.024096% | -0.861741 | -0.032081 | 0.003347 | 0.585792 | -1.957824 |
| XSP31Oct22C475.00 | CALL | 475.00 | | $1.22 / 663 | $1.45 / 663 | 0 | 0 | 17.739329% | 0.152479 | -0.048012 | 0.003575 | 0.625677 | 0.251535 |
| XSP31Oct22P475.00 | PUT | 475.00 | | $81.74 / 52 | $83.77 / 52 | 0 | 0 | 20.141471% | -0.847521 | -0.035316 | 0.003575 | 0.625677 | -1.912030 |
| XSP31Oct22C470.00 | CALL | 470.00 | | $1.62 / 612 | $1.88 / 612 | 0 | 0 | 18.052657% | 0.167803 | -0.051165 | 0.003806 | 0.666110 | 0.276257 |
| XSP31Oct22P470.00 | PUT | 470.00 | | $77.15 / 53 | $79.18 / 53 | 0 | 0 | 20.107536% | -0.832197 | -0.038602 | 0.003806 | 0.666110 | -1.864533 |
| XSP31Oct22C466.00 | CALL | 466.00 | | $2.02 / 561 | $2.30 / 561 | 0 | 0 | 18.327482% | 0.180879 | -0.053708 | 0.003992 | 0.698642 | 0.297285 |
| XSP31Oct22P466.00 | PUT | 466.00 | | $73.60 / 54 | $75.63 / 54 | 0 | 0 | 20.230244% | -0.819121 | -0.041252 | 0.003992 | 0.698642 | -1.825286 |
| XSP31Oct22C465.00 | CALL | 465.00 | | $2.13 / 544 | $2.41 / 544 | 0 | 0 | 18.392992% | 0.184264 | -0.054345 | 0.004038 | 0.706777 | 0.302717 |
| XSP31Oct22P465.00 | PUT | 465.00 | | $72.75 / 54 | $74.78 / 54 | 0 | 0 | 20.316059% | -0.815736 | -0.041916 | 0.004038 | 0.706777 | -1.815299 |
| XSP31Oct22C464.00 | CALL | 464.00 | | $2.25 / 544 | $2.54 / 544 | 0 | 0 | 18.476990% | 0.187695 | -0.054982 | 0.004084 | 0.714909 | 0.308220 |
| XSP31Oct22P464.00 | PUT | 464.00 | | $71.87 / 54 | $73.89 / 54 | 0 | 0 | 20.328396% | -0.812305 | -0.042579 | 0.004084 | 0.714909 | -1.805241 |
| XSP31Oct22C463.00 | CALL | 463.00 | | $2.37 / 527 | $2.67 / 527 | 0 | 0 | 18.550735% | 0.191173 | -0.055619 | 0.004131 | 0.723032 | 0.313793 |
| XSP31Oct22P463.00 | PUT | 463.00 | | $71.02 / 55 | $73.05 / 55 | 0 | 0 | 20.407091% | -0.808827 | -0.043243 | 0.004131 | 0.723032 | -1.795113 |
| XSP31Oct22C462.00 | CALL | 462.00 | $8.69 | $2.50 / 510 | $2.80 / 510 | 0 | 1 | 18.630044% | 0.194697 | -0.056255 | 0.004177 | 0.731145 | 0.319437 |
| XSP31Oct22P462.00 | PUT | 462.00 | | $70.11 / 55 | $72.14 / 55 | 0 | 0 | 20.368509% | -0.805303 | -0.043906 | 0.004177 | 0.731145 | -1.784914 |
| XSP31Oct22C461.00 | CALL | 461.00 | | $2.63 / 493 | $2.94 / 493 | 0 | 0 | 18.707730% | 0.198269 | -0.056891 | 0.004224 | 0.739244 | 0.325151 |
| XSP31Oct22P461.00 | PUT | 461.00 | | $69.25 / 55 | $71.28 / 55 | 0 | 0 | 20.405490% | -0.801731 | -0.044569 | 0.004224 | 0.739244 | -1.774645 |
| XSP31Oct22C460.00 | CALL | 460.00 | $8.88 | $2.76 / 493 | $3.08 / 493 | 0 | 1 | 18.776101% | 0.201888 | -0.057526 | 0.004270 | 0.747325 | 0.330936 |
| XSP31Oct22P460.00 | PUT | 460.00 | | $68.40 / 56 | $70.42 / 56 | 0 | 0 | 20.446782% | -0.798112 | -0.045231 | 0.004270 | 0.747325 | -1.764305 |
| XSP31Oct22C459.00 | CALL | 459.00 | | $2.91 / 476 | $3.23 / 476 | 0 | 0 | 18.862887% | 0.205554 | -0.058160 | 0.004316 | 0.755387 | 0.336792 |
| XSP31Oct22P459.00 | PUT | 459.00 | | $67.55 / 56 | $69.57 / 56 | 0 | 0 | 20.490088% | -0.794446 | -0.045891 | 0.004316 | 0.755387 | -1.753895 |
| XSP31Oct22C458.00 | CALL | 458.00 | | $3.05 / 459 | $3.38 / 459 | 0 | 0 | 18.930738% | 0.209267 | -0.058793 | 0.004362 | 0.763424 | 0.342718 |
| XSP31Oct22P458.00 | PUT | 458.00 | | $66.70 / 56 | $68.73 / 56 | 0 | 0 | 20.532915% | -0.790733 | -0.046551 | 0.004362 | 0.763424 | -1.743414 |
| XSP31Oct22C457.00 | CALL | 457.00 | | $3.21 / 459 | $3.54 / 459 | 0 | 0 | 19.018622% | 0.213028 | -0.059424 | 0.004407 | 0.771435 | 0.348715 |
| XSP31Oct22P457.00 | PUT | 457.00 | | $65.88 / 56 | $67.91 / 56 | 0 | 0 | 20.610055% | -0.786972 | -0.047209 | 0.004407 | 0.771435 | -1.732862 |
| XSP31Oct22C456.00 | CALL | 456.00 | $9.30 | $3.36 / 442 | $3.71 / 442 | 0 | 1 | 19.095142% | 0.216836 | -0.060053 | 0.004453 | 0.779415 | 0.354782 |
| XSP31Oct22P456.00 | PUT | 456.00 | | $65.07 / 57 | $67.10 / 57 | 0 | 0 | 20.695951% | -0.783164 | -0.047864 | 0.004453 | 0.779415 | -1.722240 |
| XSP31Oct22C455.00 | CALL | 455.00 | | $3.53 / 425 | $3.87 / 425 | 0 | 0 | 19.172971% | 0.220692 | -0.060680 | 0.004498 | 0.787361 | 0.360920 |
| XSP31Oct22P455.00 | PUT | 455.00 | | $64.20 / 57 | $66.23 / 57 | 0 | 0 | 20.679899% | -0.779308 | -0.048518 | 0.004498 | 0.787361 | -1.711547 |
| XSP31Oct22C454.00 | CALL | 454.00 | $6.59 | $3.70 / 408 | $4.05 / 408 | 0 | 1 | 19.258173% | 0.224596 | -0.061305 | 0.004544 | 0.795270 | 0.367128 |
| XSP31Oct22P454.00 | PUT | 454.00 | | $63.40 / 57 | $65.43 / 57 | 0 | 0 | 20.765236% | -0.775404 | -0.049170 | 0.004544 | 0.795270 | -1.700785 |
| XSP31Oct22C453.00 | CALL | 453.00 | | $3.87 / 408 | $4.23 / 408 | 0 | 0 | 19.332763% | 0.228547 | -0.061927 | 0.004589 | 0.803138 | 0.373405 |
| XSP31Oct22P453.00 | PUT | 453.00 | | $62.57 / 58 | $64.59 / 58 | 0 | 0 | 20.789824% | -0.771453 | -0.049818 | 0.004589 | 0.803138 | -1.689952 |
| XSP31Oct22C452.00 | CALL | 452.00 | | $4.06 / 391 | $4.42 / 391 | 0 | 0 | 19.423771% | 0.232546 | -0.062546 | 0.004633 | 0.810961 | 0.379753 |
| XSP31Oct22P452.00 | PUT | 452.00 | | $61.76 / 58 | $63.79 / 58 | 0 | 0 | 20.854944% | -0.767454 | -0.050464 | 0.004633 | 0.810961 | -1.679050 |
| XSP31Oct22C451.00 | CALL | 451.00 | | $4.24 / 391 | $4.61 / 391 | 0 | 0 | 19.496226% | 0.236592 | -0.063162 | 0.004678 | 0.818736 | 0.386169 |
| XSP31Oct22P451.00 | PUT | 451.00 | | $60.96 / 59 | $62.98 / 59 | 0 | 0 | 20.913281% | -0.763408 | -0.051107 | 0.004678 | 0.818736 | -1.668078 |
| XSP31Oct22C450.00 | CALL | 450.00 | | $4.44 / 374 | $4.81 / 374 | 0 | 0 | 19.585925% | 0.240686 | -0.063774 | 0.004722 | 0.826459 | 0.392655 |
| XSP31Oct22P450.00 | PUT | 450.00 | | $60.16 / 59 | $62.19 / 59 | 0 | 0 | 20.974700% | -0.759314 | -0.051746 | 0.004722 | 0.826459 | -1.657038 |
| XSP31Oct22C449.00 | CALL | 449.00 | $7.19 | $4.64 / 374 | $5.02 / 374 | 0 | 4 | 19.674774% | 0.244827 | -0.064383 | 0.004766 | 0.834126 | 0.399210 |
| XSP31Oct22P449.00 | PUT | 449.00 | | $59.41 / 59 | $61.44 / 59 | 0 | 0 | 21.090769% | -0.755173 | -0.052381 | 0.004766 | 0.834126 | -1.645928 |
| XSP31Oct22C448.00 | CALL | 448.00 | | $4.85 / 357 | $5.24 / 357 | 0 | 0 | 19.765044% | 0.249016 | -0.064988 | 0.004809 | 0.841734 | 0.405833 |
| XSP31Oct22P448.00 | PUT | 448.00 | | $58.59 / 60 | $60.62 / 60 | 0 | 0 | 21.107289% | -0.750984 | -0.053013 | 0.004809 | 0.841734 | -1.634750 |
| XSP31Oct22C447.00 | CALL | 447.00 | | $5.07 / 357 | $5.46 / 357 | 0 | 0 | 19.857823% | 0.253252 | -0.065588 | 0.004852 | 0.849278 | 0.412525 |
| XSP31Oct22P447.00 | PUT | 447.00 | | $57.82 / 60 | $59.84 / 60 | 0 | 0 | 21.176213% | -0.746748 | -0.053640 | 0.004852 | 0.849278 | -1.623504 |
| XSP31Oct22C446.00 | CALL | 446.00 | | $5.29 / 340 | $5.69 / 340 | 0 | 0 | 19.945403% | 0.257535 | -0.066184 | 0.004895 | 0.856754 | 0.419284 |
| XSP31Oct22P446.00 | PUT | 446.00 | | $57.07 / 61 | $59.09 / 61 | 0 | 0 | 21.270099% | -0.742465 | -0.054263 | 0.004895 | 0.856754 | -1.612190 |
| XSP31Oct22C445.00 | CALL | 445.00 | | $5.52 / 340 | $5.92 / 340 | 0 | 0 | 20.032094% | 0.261866 | -0.066775 | 0.004937 | 0.864160 | 0.426110 |
| XSP31Oct22P445.00 | PUT | 445.00 | | $56.27 / 61 | $58.34 / 61 | 0 | 0 | 21.324580% | -0.738134 | -0.054880 | 0.004937 | 0.864160 | -1.600809 |
| XSP31Oct22C444.00 | CALL | 444.00 | | $5.75 / 323 | $6.16 / 323 | 0 | 0 | 20.119247% | 0.266243 | -0.067360 | 0.004979 | 0.871490 | 0.433003 |
| XSP31Oct22P444.00 | PUT | 444.00 | | $55.53 / 62 | $57.56 / 62 | 0 | 0 | 21.393704% | -0.733757 | -0.055492 | 0.004979 | 0.871490 | -1.589361 |
| XSP31Oct22C443.00 | CALL | 443.00 | | $6.00 / 323 | $6.40 / 323 | 0 | 0 | 20.210156% | 0.270667 | -0.067940 | 0.005021 | 0.878742 | 0.439962 |
| XSP31Oct22P443.00 | PUT | 443.00 | | $54.79 / 62 | $56.81 / 62 | 0 | 0 | 21.471337% | -0.729333 | -0.056099 | 0.005021 | 0.878742 | -1.577847 |
| XSP31Oct22C442.00 | CALL | 442.00 | $16.89 | $6.24 / 306 | $6.66 / 323 | 0 | 1 | 20.299095% | 0.275137 | -0.068515 | 0.005061 | 0.885910 | 0.446986 |
| XSP31Oct22P442.00 | PUT | 442.00 | | $54.07 / 63 | $56.09 / 63 | 0 | 0 | 21.573553% | -0.724863 | -0.056700 | 0.005061 | 0.885910 | -1.566268 |
| XSP31Oct22C441.00 | CALL | 441.00 | | $6.50 / 306 | $6.92 / 306 | 0 | 0 | 20.391121% | 0.279654 | -0.069083 | 0.005102 | 0.892991 | 0.454075 |
| XSP31Oct22P441.00 | PUT | 441.00 | | $53.31 / 63 | $55.34 / 63 | 0 | 0 | 21.626126% | -0.720346 | -0.057295 | 0.005102 | 0.892991 | -1.554624 |
| XSP31Oct22C440.00 | CALL | 440.00 | $16.68 | $6.76 / 306 | $7.18 / 306 | 0 | 1 | 20.479417% | 0.284217 | -0.069645 | 0.005142 | 0.899980 | 0.461229 |
| XSP31Oct22P440.00 | PUT | 440.00 | | $52.61 / 63 | $54.63 / 63 | 0 | 0 | 21.731738% | -0.715783 | -0.057884 | 0.005142 | 0.899980 | -1.542915 |
| XSP31Oct22C439.00 | CALL | 439.00 | | $7.03 / 289 | $7.45 / 289 | 0 | 0 | 20.569774% | 0.288826 | -0.070200 | 0.005181 | 0.906875 | 0.468446 |
| XSP31Oct22P439.00 | PUT | 439.00 | | $51.87 / 64 | $53.90 / 64 | 0 | 0 | 21.794653% | -0.711174 | -0.058466 | 0.005181 | 0.906875 | -1.531144 |
| XSP31Oct22C438.00 | CALL | 438.00 | | $7.30 / 289 | $7.73 / 289 | 0 | 0 | 20.658393% | 0.293480 | -0.070748 | 0.005220 | 0.913670 | 0.475726 |
| XSP31Oct22P438.00 | PUT | 438.00 | | $51.18 / 65 | $53.20 / 65 | 0 | 0 | 21.895652% | -0.706520 | -0.059041 | 0.005220 | 0.913670 | -1.519309 |
| XSP31Oct22C437.00 | CALL | 437.00 | | $7.58 / 272 | $8.02 / 272 | 0 | 0 | 20.751208% | 0.298179 | -0.071289 | 0.005258 | 0.920361 | 0.483067 |
| XSP31Oct22P437.00 | PUT | 437.00 | | $50.45 / 65 | $52.48 / 65 | 0 | 0 | 21.956323% | -0.701821 | -0.059608 | 0.005258 | 0.920361 | -1.507412 |
| XSP31Oct22C436.00 | CALL | 436.00 | | $7.87 / 272 | $8.31 / 272 | 0 | 0 | 20.842214% | 0.302924 | -0.071822 | 0.005296 | 0.926945 | 0.490470 |
| XSP31Oct22P436.00 | PUT | 436.00 | | $49.77 / 66 | $51.80 / 66 | 0 | 0 | 22.061584% | -0.697076 | -0.060168 | 0.005296 | 0.926945 | -1.495454 |
| XSP31Oct22C435.00 | CALL | 435.00 | | $8.17 / 255 | $8.62 / 255 | 0 | 0 | 20.941606% | 0.307712 | -0.072347 | 0.005333 | 0.933417 | 0.497934 |
| XSP31Oct22P435.00 | PUT | 435.00 | | $49.08 / 66 | $51.11 / 66 | 0 | 0 | 22.148482% | -0.692288 | -0.060720 | 0.005333 | 0.933417 | -1.483436 |
| XSP31Oct22C434.00 | CALL | 434.00 | | $8.48 / 255 | $8.92 / 255 | 0 | 0 | 21.034318% | 0.312545 | -0.072864 | 0.005369 | 0.939773 | 0.505456 |
| XSP31Oct22P434.00 | PUT | 434.00 | | $48.38 / 67 | $50.41 / 67 | 0 | 0 | 22.217573% | -0.687455 | -0.061264 | 0.005369 | 0.939773 | -1.471359 |
| XSP31Oct22C433.00 | CALL | 433.00 | $13.82 | $8.79 / 255 | $9.24 / 255 | 0 | 1 | 21.130883% | 0.317422 | -0.073372 | 0.005405 | 0.946010 | 0.513037 |
| XSP31Oct22P433.00 | PUT | 433.00 | | $47.73 / 67 | $49.75 / 67 | 0 | 0 | 22.329651% | -0.682578 | -0.061799 | 0.005405 | 0.946010 | -1.459223 |
| XSP31Oct22C432.00 | CALL | 432.00 | | $9.11 / 238 | $9.56 / 238 | 0 | 0 | 21.225633% | 0.322342 | -0.073872 | 0.005440 | 0.952122 | 0.520675 |
| XSP31Oct22P432.00 | PUT | 432.00 | | $47.06 / 68 | $49.08 / 68 | 0 | 0 | 22.418289% | -0.677658 | -0.062325 | 0.005440 | 0.952122 | -1.447030 |
| XSP31Oct22C431.00 | CALL | 431.00 | | $9.43 / 238 | $9.89 / 238 | 0 | 0 | 21.318612% | 0.327304 | -0.074362 | 0.005474 | 0.958106 | 0.528370 |
| XSP31Oct22P431.00 | PUT | 431.00 | | $46.40 / 68 | $48.42 / 68 | 0 | 0 | 22.510657% | -0.672696 | -0.062842 | 0.005474 | 0.958106 | -1.434780 |
| XSP31Oct22C430.00 | CALL | 430.00 | $14.77 | $9.77 / 221 | $10.23 / 221 | 0 | 12 | 21.420704% | 0.332309 | -0.074843 | 0.005507 | 0.963957 | 0.536120 |
| XSP31Oct22P430.00 | PUT | 430.00 | | $45.72 / 69 | $47.75 / 69 | 0 | 0 | 22.581038% | -0.667691 | -0.063349 | 0.005507 | 0.963957 | -1.422475 |
| XSP31Oct22C429.00 | CALL | 429.00 | $14.21 | $10.11 / 221 | $10.57 / 221 | 0 | 4 | 21.515241% | 0.337356 | -0.075314 | 0.005540 | 0.969672 | 0.543924 |
| XSP31Oct22P429.00 | PUT | 429.00 | | $45.09 / 70 | $47.12 / 70 | 0 | 0 | 22.692530% | -0.662644 | -0.063847 | 0.005540 | 0.969672 | -1.410116 |
| XSP31Oct22C428.00 | CALL | 428.00 | | $10.46 / 221 | $10.92 / 221 | 0 | 0 | 21.613872% | 0.342444 | -0.075774 | 0.005572 | 0.975247 | 0.551781 |
| XSP31Oct22P428.00 | PUT | 428.00 | | $44.45 / 70 | $46.48 / 70 | 0 | 0 | 22.786450% | -0.657556 | -0.064334 | 0.005572 | 0.975247 | -1.397704 |
| XSP31Oct22C427.00 | CALL | 427.00 | | $10.81 / 204 | $11.28 / 204 | 0 | 0 | 21.710493% | 0.347573 | -0.076225 | 0.005603 | 0.980676 | 0.559690 |
| XSP31Oct22P427.00 | PUT | 427.00 | | $43.82 / 71 | $45.85 / 71 | 0 | 0 | 22.884079% | -0.652427 | -0.064811 | 0.005603 | 0.980676 | -1.385241 |
| XSP31Oct22C426.00 | CALL | 426.00 | | $11.18 / 204 | $11.65 / 204 | 0 | 0 | 21.815661% | 0.352743 | -0.076664 | 0.005633 | 0.985957 | 0.567650 |
| XSP31Oct22P426.00 | PUT | 426.00 | | $43.20 / 71 | $45.22 / 71 | 0 | 0 | 22.980207% | -0.647257 | -0.065278 | 0.005633 | 0.985957 | -1.372727 |
| XSP31Oct22C425.00 | CALL | 425.00 | | $11.55 / 204 | $12.03 / 204 | 0 | 0 | 21.918827% | 0.357951 | -0.077093 | 0.005662 | 0.991086 | 0.575658 |
| XSP31Oct22P425.00 | PUT | 425.00 | $34.05 | $42.56 / 72 | $44.59 / 72 | 0 | 0 | 23.059527% | -0.642049 | -0.065733 | 0.005662 | 0.991086 | -1.360163 |
| XSP31Oct22C424.00 | CALL | 424.00 | | $11.93 / 204 | $12.41 / 204 | 0 | 0 | 22.020080% | 0.363199 | -0.077510 | 0.005691 | 0.996058 | 0.583714 |
| XSP31Oct22P424.00 | PUT | 424.00 | | $41.97 / 73 | $43.99 / 73 | 0 | 0 | 23.173300% | -0.636801 | -0.066176 | 0.005691 | 0.996058 | -1.347552 |
| XSP31Oct22C423.00 | CALL | 423.00 | | $12.31 / 187 | $12.80 / 187 | 0 | 0 | 22.119500% | 0.368485 | -0.077915 | 0.005718 | 1.000869 | 0.591817 |
| XSP31Oct22P423.00 | PUT | 423.00 | | $41.37 / 73 | $43.40 / 73 | 0 | 0 | 23.280413% | -0.631515 | -0.066609 | 0.005718 | 1.000869 | -1.334894 |
| XSP31Oct22C422.00 | CALL | 422.00 | | $12.71 / 187 | $13.19 / 187 | 0 | 0 | 22.222227% | 0.373808 | -0.078308 | 0.005745 | 1.005515 | 0.599965 |
| XSP31Oct22P422.00 | PUT | 422.00 | | $40.76 / 74 | $42.78 / 74 | 0 | 0 | 23.360930% | -0.626192 | -0.067029 | 0.005745 | 1.005515 | -1.322192 |
| XSP31Oct22C421.00 | CALL | 421.00 | | $13.11 / 187 | $13.59 / 187 | 0 | 0 | 22.323184% | 0.379169 | -0.078690 | 0.005770 | 1.009993 | 0.608156 |
| XSP31Oct22P421.00 | PUT | 421.00 | | $40.18 / 75 | $42.21 / 75 | 0 | 0 | 23.474904% | -0.620831 | -0.067437 | 0.005770 | 1.009993 | -1.309445 |
| XSP31Oct22C420.00 | CALL | 420.00 | $19.27 | $13.51 / 170 | $14.00 / 170 | 0 | 2 | 22.422374% | 0.384565 | -0.079058 | 0.005795 | 1.014299 | 0.616390 |
| XSP31Oct22P420.00 | PUT | 420.00 | | $39.60 / 75 | $41.62 / 75 | 0 | 0 | 23.571115% | -0.615435 | -0.067832 | 0.005795 | 1.014299 | -1.296657 |
| XSP31Oct22C419.00 | CALL | 419.00 | | $13.93 / 170 | $14.42 / 170 | 0 | 0 | 22.528023% | 0.389997 | -0.079414 | 0.005819 | 1.018429 | 0.624663 |
| XSP31Oct22P419.00 | PUT | 419.00 | | $39.01 / 76 | $41.03 / 76 | 0 | 0 | 23.662094% | -0.610003 | -0.068214 | 0.005819 | 1.018429 | -1.283829 |
| XSP31Oct22C418.00 | CALL | 418.00 | | $14.35 / 170 | $14.84 / 170 | 0 | 0 | 22.632809% | 0.395464 | -0.079756 | 0.005841 | 1.022378 | 0.632976 |
| XSP31Oct22P418.00 | PUT | 418.00 | | $38.44 / 77 | $40.47 / 77 | 0 | 0 | 23.763527% | -0.604536 | -0.068584 | 0.005841 | 1.022378 | -1.270961 |
| XSP31Oct22C417.00 | CALL | 417.00 | | $14.78 / 170 | $15.27 / 170 | 0 | 0 | 22.733167% | 0.400965 | -0.080086 | 0.005863 | 1.026145 | 0.641326 |
| XSP31Oct22P417.00 | PUT | 417.00 | | $37.87 / 78 | $39.89 / 78 | 0 | 0 | 23.853601% | -0.599035 | -0.068939 | 0.005863 | 1.026145 | -1.258057 |
| XSP31Oct22C416.00 | CALL | 416.00 | | $15.21 / 170 | $15.71 / 170 | 0 | 0 | 22.836530% | 0.406498 | -0.080401 | 0.005883 | 1.029724 | 0.649711 |
| XSP31Oct22P416.00 | PUT | 416.00 | | $37.35 / 78 | $39.37 / 78 | 0 | 0 | 23.991046% | -0.593502 | -0.069282 | 0.005883 | 1.029724 | -1.245116 |
| XSP31Oct22C415.00 | CALL | 415.00 | | $15.66 / 153 | $16.16 / 153 | 0 | 0 | 22.947830% | 0.412064 | -0.080702 | 0.005902 | 1.033113 | 0.658130 |
| XSP31Oct22P415.00 | PUT | 415.00 | $29.16 | $37.55 / 102 | $38.05 / 102 | 0 | 0 | 24.083135% | -0.587936 | -0.069610 | 0.005902 | 1.033113 | -1.232143 |
| XSP31Oct22C414.00 | CALL | 414.00 | | $16.11 / 153 | $16.61 / 153 | 0 | 0 | 23.052510% | 0.417660 | -0.080990 | 0.005921 | 1.036308 | 0.666581 |
| XSP31Oct22P414.00 | PUT | 414.00 | | $37.00 / 119 | $37.51 / 119 | 0 | 0 | 24.183701% | -0.582340 | -0.069924 | 0.005921 | 1.036308 | -1.219137 |
| XSP31Oct22C413.00 | CALL | 413.00 | | $16.56 / 153 | $17.07 / 153 | 0 | 0 | 23.155590% | 0.423287 | -0.081262 | 0.005938 | 1.039306 | 0.675061 |
| XSP31Oct22P413.00 | PUT | 413.00 | | $36.47 / 119 | $36.97 / 119 | 0 | 0 | 24.287899% | -0.576713 | -0.070223 | 0.005938 | 1.039306 | -1.206101 |
| XSP31Oct22C412.00 | CALL | 412.00 | | $17.03 / 153 | $17.53 / 153 | 0 | 0 | 23.261988% | 0.428944 | -0.081520 | 0.005954 | 1.042103 | 0.683571 |
| XSP31Oct22P412.00 | PUT | 412.00 | | $35.94 / 119 | $36.45 / 119 | 0 | 0 | 24.395751% | -0.571056 | -0.070508 | 0.005954 | 1.042103 | -1.193037 |
| XSP31Oct22C411.00 | CALL | 411.00 | | $17.49 / 153 | $18.00 / 153 | 0 | 0 | 23.362126% | 0.434629 | -0.081763 | 0.005969 | 1.044695 | 0.692106 |
| XSP31Oct22P411.00 | PUT | 411.00 | | $35.42 / 119 | $35.92 / 119 | 0 | 0 | 24.497696% | -0.565371 | -0.070778 | 0.005969 | 1.044695 | -1.179947 |
| XSP31Oct22C410.00 | CALL | 410.00 | $32.99 | $17.97 / 153 | $18.48 / 153 | 0 | 10 | 23.470487% | 0.440341 | -0.081991 | 0.005982 | 1.047081 | 0.700666 |
| XSP31Oct22P410.00 | PUT | 410.00 | $31.01 | $34.90 / 119 | $35.41 / 119 | 0 | 10 | 24.603385% | -0.559659 | -0.071032 | 0.005982 | 1.047081 | -1.166832 |
| XSP31Oct22C409.00 | CALL | 409.00 | | $18.45 / 136 | $18.96 / 136 | 0 | 0 | 23.572723% | 0.446080 | -0.082203 | 0.005995 | 1.049257 | 0.709248 |
| XSP31Oct22P409.00 | PUT | 409.00 | | $34.39 / 119 | $34.90 / 119 | 0 | 0 | 24.709583% | -0.553920 | -0.071271 | 0.005995 | 1.049257 | -1.153695 |
| XSP31Oct22C408.00 | CALL | 408.00 | | $18.94 / 136 | $19.45 / 136 | 0 | 0 | 23.680009% | 0.451844 | -0.082400 | 0.006006 | 1.051220 | 0.717851 |
| XSP31Oct22P408.00 | PUT | 408.00 | | $33.89 / 119 | $34.40 / 119 | 0 | 0 | 24.814883% | -0.548156 | -0.071494 | 0.006006 | 1.051220 | -1.140537 |
| XSP31Oct22C407.00 | CALL | 407.00 | | $19.44 / 136 | $19.95 / 136 | 0 | 0 | 23.786046% | 0.457633 | -0.082580 | 0.006016 | 1.052967 | 0.726472 |
| XSP31Oct22P407.00 | PUT | 407.00 | | $33.39 / 136 | $33.90 / 136 | 0 | 0 | 24.918678% | -0.542367 | -0.071701 | 0.006016 | 1.052967 | -1.127361 |
| XSP31Oct22C406.00 | CALL | 406.00 | | $19.94 / 136 | $20.45 / 136 | 0 | 0 | 23.890334% | 0.463445 | -0.082745 | 0.006025 | 1.054495 | 0.735109 |
| XSP31Oct22P406.00 | PUT | 406.00 | | $32.90 / 136 | $33.41 / 136 | 0 | 0 | 25.025813% | -0.536555 | -0.071892 | 0.006025 | 1.054495 | -1.114169 |
| XSP31Oct22C405.00 | CALL | 405.00 | | $20.44 / 136 | $20.96 / 136 | 0 | 0 | 23.992977% | 0.469279 | -0.082893 | 0.006032 | 1.055803 | 0.743760 |
| XSP31Oct22P405.00 | PUT | 405.00 | | $32.42 / 136 | $32.93 / 136 | 0 | 0 | 25.136521% | -0.530721 | -0.072067 | 0.006032 | 1.055803 | -1.100963 |
| XSP31Oct22C404.00 | CALL | 404.00 | | $20.96 / 136 | $21.47 / 136 | 0 | 0 | 24.098964% | 0.475134 | -0.083024 | 0.006038 | 1.056886 | 0.752423 |
| XSP31Oct22P404.00 | PUT | 404.00 | | $31.94 / 136 | $32.45 / 136 | 0 | 0 | 25.241532% | -0.524866 | -0.072225 | 0.006038 | 1.056886 | -1.087745 |
| XSP31Oct22C403.00 | CALL | 403.00 | | $21.48 / 136 | $21.99 / 136 | 0 | 0 | 24.203749% | 0.481009 | -0.083139 | 0.006043 | 1.057744 | 0.761096 |
| XSP31Oct22P403.00 | PUT | 403.00 | | $31.47 / 136 | $31.98 / 136 | 0 | 0 | 25.350465% | -0.518991 | -0.072367 | 0.006043 | 1.057744 | -1.074518 |
| XSP31Oct22C402.00 | CALL | 402.00 | | $22.00 / 136 | $22.51 / 136 | 0 | 0 | 24.302757% | 0.486903 | -0.083236 | 0.006047 | 1.058373 | 0.769776 |
| XSP31Oct22P402.00 | PUT | 402.00 | | $31.00 / 136 | $31.51 / 136 | 0 | 0 | 25.453975% | -0.513097 | -0.072491 | 0.006047 | 1.058373 | -1.061283 |
| XSP31Oct22C401.00 | CALL | 401.00 | | $22.53 / 136 | $23.05 / 136 | 0 | 0 | 24.410270% | 0.492814 | -0.083317 | 0.006049 | 1.058772 | 0.778462 |
| XSP31Oct22P401.00 | PUT | 401.00 | | $30.54 / 136 | $31.05 / 136 | 0 | 0 | 25.561582% | -0.507186 | -0.072599 | 0.006049 | 1.058772 | -1.048042 |
| XSP31Oct22C400.00 | CALL | 400.00 | | $23.07 / 136 | $23.58 / 136 | 0 | 0 | 24.512182% | 0.498741 | -0.083380 | 0.006050 | 1.058939 | 0.787150 |
| XSP31Oct22P400.00 | PUT | 400.00 | $23.10 | $30.09 / 136 | $30.60 / 136 | 0 | 1 | 25.673327% | -0.501259 | -0.072689 | 0.006050 | 1.058939 | -1.034799 |
| XSP31Oct22C399.00 | CALL | 399.00 | | $23.61 / 136 | $24.13 / 136 | 0 | 0 | 24.617981% | 0.504684 | -0.083426 | 0.006050 | 1.058871 | 0.795839 |
| XSP31Oct22P399.00 | PUT | 399.00 | | $29.64 / 136 | $30.15 / 136 | 0 | 0 | 25.779787% | -0.495316 | -0.072761 | 0.006050 | 1.058871 | -1.021556 |
| XSP31Oct22C398.00 | CALL | 398.00 | | $24.16 / 136 | $24.68 / 136 | 0 | 0 | 24.722972% | 0.510641 | -0.083455 | 0.006048 | 1.058567 | 0.804525 |
| XSP31Oct22P398.00 | PUT | 398.00 | | $29.19 / 136 | $29.71 / 136 | 0 | 0 | 25.885691% | -0.489359 | -0.072817 | 0.006048 | 1.058567 | -1.008314 |
| XSP31Oct22C397.00 | CALL | 397.00 | | $24.72 / 136 | $25.23 / 136 | 0 | 0 | 24.827168% | 0.516610 | -0.083465 | 0.006045 | 1.058026 | 0.813208 |
| XSP31Oct22P397.00 | PUT | 397.00 | | $28.76 / 136 | $29.27 / 136 | 0 | 0 | 25.995769% | -0.483390 | -0.072854 | 0.006045 | 1.058026 | -0.995077 |
| XSP31Oct22C396.00 | CALL | 396.00 | | $25.27 / 136 | $25.79 / 136 | 0 | 0 | 24.925849% | 0.522590 | -0.083458 | 0.006040 | 1.057246 | 0.821884 |
| XSP31Oct22P396.00 | PUT | 396.00 | | $28.32 / 136 | $28.84 / 136 | 0 | 0 | 26.100568% | -0.477410 | -0.072874 | 0.006040 | 1.057246 | -0.981846 |
| XSP31Oct22C395.00 | CALL | 395.00 | | $25.84 / 136 | $26.35 / 136 | 0 | 0 | 25.028485% | 0.528581 | -0.083433 | 0.006035 | 1.056225 | 0.830550 |
| XSP31Oct22P395.00 | PUT | 395.00 | | $27.90 / 136 | $28.41 / 136 | 0 | 0 | 26.209554% | -0.471419 | -0.072875 | 0.006035 | 1.056225 | -0.968624 |
| XSP31Oct22C394.00 | CALL | 394.00 | | $26.41 / 136 | $26.92 / 136 | 0 | 0 | 25.129704% | 0.534580 | -0.083390 | 0.006027 | 1.054963 | 0.839206 |
| XSP31Oct22P394.00 | PUT | 394.00 | | $27.47 / 136 | $27.99 / 136 | 0 | 0 | 26.313415% | -0.465420 | -0.072859 | 0.006027 | 1.054963 | -0.955415 |
| XSP31Oct22C393.00 | CALL | 393.00 | | $26.98 / 136 | $27.49 / 136 | 0 | 0 | 25.227377% | 0.540587 | -0.083329 | 0.006019 | 1.053459 | 0.847846 |
| XSP31Oct22P393.00 | PUT | 393.00 | | $27.06 / 136 | $27.57 / 136 | 0 | 0 | 26.422142% | -0.459413 | -0.072824 | 0.006019 | 1.053459 | -0.942219 |
| XSP31Oct22C392.00 | CALL | 392.00 | | $27.56 / 136 | $28.07 / 136 | 0 | 0 | 25.328397% | 0.546599 | -0.083250 | 0.006009 | 1.051712 | 0.856471 |
| XSP31Oct22P392.00 | PUT | 392.00 | | $26.64 / 136 | $27.15 / 136 | 0 | 0 | 26.520963% | -0.453401 | -0.072772 | 0.006009 | 1.051712 | -0.929040 |
| XSP31Oct22C391.00 | CALL | 391.00 | | $28.14 / 136 | $28.66 / 136 | 0 | 0 | 25.428835% | 0.552617 | -0.083152 | 0.005997 | 1.049720 | 0.865076 |
| XSP31Oct22P391.00 | PUT | 391.00 | | $26.23 / 136 | $26.75 / 136 | 0 | 0 | 26.628937% | -0.447383 | -0.072701 | 0.005997 | 1.049720 | -0.915880 |
| XSP31Oct22C390.00 | CALL | 390.00 | | $28.73 / 136 | $29.24 / 136 | 0 | 0 | 25.523979% | 0.558637 | -0.083036 | 0.005985 | 1.047485 | 0.873659 |
| XSP31Oct22P390.00 | PUT | 390.00 | $19.09 | $25.83 / 136 | $26.34 / 136 | 0 | 10 | 26.731856% | -0.441363 | -0.072612 | 0.005985 | 1.047485 | -0.902741 |
| XSP31Oct22C389.00 | CALL | 389.00 | | $29.33 / 119 | $29.84 / 119 | 0 | 0 | 25.628225% | 0.564660 | -0.082902 | 0.005970 | 1.045005 | 0.882218 |
| XSP31Oct22P389.00 | PUT | 389.00 | | $25.43 / 136 | $25.94 / 136 | 0 | 0 | 26.834546% | -0.435340 | -0.072504 | 0.005970 | 1.045005 | -0.889628 |
| XSP31Oct22C388.00 | CALL | 388.00 | | $29.93 / 119 | $30.44 / 119 | 0 | 0 | 25.727322% | 0.570683 | -0.082749 | 0.005955 | 1.042280 | 0.890750 |
| XSP31Oct22P388.00 | PUT | 388.00 | | $25.04 / 136 | $25.55 / 136 | 0 | 0 | 26.941881% | -0.429317 | -0.072378 | 0.005955 | 1.042280 | -0.876541 |
| XSP31Oct22C387.00 | CALL | 387.00 | | $30.53 / 119 | $31.04 / 119 | 0 | 0 | 25.821304% | 0.576705 | -0.082578 | 0.005938 | 1.039310 | 0.899253 |
| XSP31Oct22P387.00 | PUT | 387.00 | | $24.66 / 153 | $25.16 / 153 | 0 | 0 | 27.049164% | -0.423295 | -0.072234 | 0.005938 | 1.039310 | -0.863483 |
| XSP31Oct22C386.00 | CALL | 386.00 | | $31.14 / 119 | $31.65 / 119 | 0 | 0 | 25.919840% | 0.582724 | -0.082389 | 0.005920 | 1.036096 | 0.907723 |
| XSP31Oct22P386.00 | PUT | 386.00 | | $24.27 / 153 | $24.78 / 153 | 0 | 0 | 27.151648% | -0.417276 | -0.072071 | 0.005920 | 1.036096 | -0.850458 |
| XSP31Oct22C385.00 | CALL | 385.00 | | $31.76 / 119 | $32.26 / 119 | 0 | 0 | 26.018185% | 0.588740 | -0.082181 | 0.005900 | 1.032637 | 0.916158 |
| XSP31Oct22P385.00 | PUT | 385.00 | | $23.90 / 153 | $24.40 / 153 | 0 | 0 | 27.259035% | -0.411260 | -0.071890 | 0.005900 | 1.032637 | -0.837468 |
| XSP31Oct22C384.00 | CALL | 384.00 | | $32.38 / 119 | $32.88 / 119 | 0 | 0 | 26.116372% | 0.594751 | -0.081955 | 0.005879 | 1.028935 | 0.924557 |
| XSP31Oct22P384.00 | PUT | 384.00 | | $23.53 / 153 | $24.03 / 153 | 0 | 0 | 27.366574% | -0.405249 | -0.071691 | 0.005879 | 1.028935 | -0.824515 |
| XSP31Oct22C383.00 | CALL | 383.00 | | $33.00 / 119 | $33.50 / 119 | 0 | 0 | 26.209541% | 0.600754 | -0.081711 | 0.005856 | 1.024990 | 0.932915 |
| XSP31Oct22P383.00 | PUT | 383.00 | | $23.16 / 153 | $23.66 / 153 | 0 | 0 | 27.469440% | -0.399246 | -0.071474 | 0.005856 | 1.024990 | -0.811602 |
| XSP31Oct22C382.00 | CALL | 382.00 | | $33.63 / 119 | $34.13 / 119 | 0 | 0 | 26.307401% | 0.606750 | -0.081448 | 0.005832 | 1.020803 | 0.941230 |
| XSP31Oct22P382.00 | PUT | 382.00 | | $22.80 / 153 | $23.30 / 153 | 0 | 0 | 27.577376% | -0.393250 | -0.071238 | 0.005832 | 1.020803 | -0.798732 |
| XSP31Oct22C380.00 | CALL | 380.00 | | $34.09 / 87 | $36.12 / 87 | 0 | 0 | 26.453062% | 0.618712 | -0.080869 | 0.005780 | 1.011708 | 0.957722 |
| XSP31Oct22P380.00 | PUT | 380.00 | | $22.08 / 153 | $22.58 / 153 | 0 | 0 | 27.779096% | -0.381288 | -0.070711 | 0.005780 | 1.011708 | -0.773130 |
| XSP31Oct22C375.00 | CALL | 375.00 | | $37.35 / 84 | $39.37 / 84 | 0 | 0 | 26.923507% | 0.648370 | -0.079106 | 0.005627 | 0.984837 | 0.998017 |
| XSP31Oct22P375.00 | PUT | 375.00 | $17.57 | $20.38 / 170 | $20.87 / 170 | 0 | 1 | 28.296794% | -0.351630 | -0.069083 | 0.005627 | 0.984837 | -0.710060 |
| XSP31Oct22C370.00 | CALL | 370.00 | | $40.72 / 80 | $42.74 / 80 | 0 | 0 | 27.388754% | 0.677531 | -0.076912 | 0.005441 | 0.952278 | 1.036716 |
| XSP31Oct22P370.00 | PUT | 370.00 | | $18.79 / 187 | $19.27 / 187 | 0 | 0 | 28.812626% | -0.322469 | -0.067022 | 0.005441 | 0.952278 | -0.648587 |
| XSP31Oct22C365.00 | CALL | 365.00 | | $44.18 / 77 | $46.20 / 77 | 0 | 0 | 27.829656% | 0.706013 | -0.074310 | 0.005224 | 0.914400 | 1.073496 |
| XSP31Oct22P365.00 | PUT | 365.00 | | $17.31 / 204 | $17.78 / 204 | 0 | 0 | 29.335663% | -0.293987 | -0.064554 | 0.005224 | 0.914400 | -0.589033 |
| XSP31Oct22C360.00 | CALL | 360.00 | | $47.73 / 74 | $49.75 / 74 | 0 | 0 | 28.251948% | 0.733640 | -0.071336 | 0.004980 | 0.871684 | 1.108051 |
| XSP31Oct22P360.00 | PUT | 360.00 | | $15.93 / 238 | $16.39 / 238 | 0 | 0 | 29.854359% | -0.266360 | -0.061713 | 0.004980 | 0.871684 | -0.531703 |
| XSP31Oct22C355.00 | CALL | 355.00 | | $51.45 / 72 | $53.48 / 72 | 0 | 0 | 28.754226% | 0.760246 | -0.068031 | 0.004712 | 0.824714 | 1.140095 |
| XSP31Oct22P355.00 | PUT | 355.00 | $10.14 | $14.65 / 255 | $15.09 / 255 | 0 | 0 | 30.375765% | -0.239754 | -0.058542 | 0.004712 | 0.824714 | -0.476885 |
| XSP31Oct22C350.00 | CALL | 350.00 | | $55.19 / 70 | $57.21 / 70 | 0 | 0 | 29.158302% | 0.785676 | -0.064443 | 0.004423 | 0.774164 | 1.169371 |
| XSP31Oct22P350.00 | PUT | 350.00 | | $13.46 / 272 | $13.90 / 272 | 0 | 0 | 30.908757% | -0.214324 | -0.055087 | 0.004423 | 0.774164 | -0.424834 |
| XSP31Oct22C345.00 | CALL | 345.00 | | $59.06 / 68 | $61.08 / 68 | 0 | 0 | 29.613037% | 0.809794 | -0.060627 | 0.004118 | 0.720785 | 1.195655 |
| XSP31Oct22P345.00 | PUT | 345.00 | | $12.36 / 289 | $12.79 / 289 | 0 | 0 | 31.448534% | -0.190206 | -0.051405 | 0.004118 | 0.720785 | -0.375777 |
| XSP31Oct22C340.00 | CALL | 340.00 | | $63.01 / 66 | $65.04 / 66 | 0 | 0 | 30.067650% | 0.832482 | -0.056642 | 0.003802 | 0.665383 | 1.218760 |
| XSP31Oct22P340.00 | PUT | 340.00 | | $11.35 / 323 | $11.76 / 323 | 0 | 0 | 31.995724% | -0.167518 | -0.047554 | 0.003802 | 0.665383 | -0.329896 |