XSP.IN Option Chain
End of day data from May 23, 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 | | $0.34 / 941 | $0.45 / 941 | 0 | 0 | 17.329978% | 0.095682 | -0.036192 | 0.002528 | 0.449831 | 0.156244 |
| XSP31Oct22P505.00 | PUT | 505.00 | | $105.17 / 50 | $107.10 / 50 | 0 | 0 | 19.083805% | -0.904318 | -0.022720 | 0.002528 | 0.449831 | -2.075418 |
| XSP31Oct22C500.00 | CALL | 500.00 | $0.27 | $0.45 / 924 | $0.57 / 924 | 0 | 25 | 17.415105% | 0.106066 | -0.039043 | 0.002725 | 0.484929 | 0.172922 |
| XSP31Oct22P500.00 | PUT | 500.00 | | $100.40 / 50 | $102.31 / 50 | 0 | 0 | 19.272610% | -0.893934 | -0.025704 | 0.002725 | 0.484929 | -2.036644 |
| XSP31Oct22C495.00 | CALL | 495.00 | $0.52 | $0.58 / 890 | $0.72 / 890 | 0 | 2 | 17.483175% | 0.117356 | -0.042005 | 0.002930 | 0.521327 | 0.191008 |
| XSP31Oct22P495.00 | PUT | 495.00 | | $95.54 / 50 | $97.47 / 50 | 0 | 0 | 19.065882% | -0.882644 | -0.028799 | 0.002930 | 0.521327 | -1.996463 |
| XSP31Oct22C490.00 | CALL | 490.00 | | $0.76 / 856 | $0.91 / 856 | 0 | 0 | 17.600692% | 0.129600 | -0.045064 | 0.003141 | 0.558861 | 0.210565 |
| XSP31Oct22P490.00 | PUT | 490.00 | | $90.73 / 51 | $92.66 / 51 | 0 | 0 | 18.921410% | -0.870400 | -0.031991 | 0.003141 | 0.558861 | -1.954810 |
| XSP31Oct22C485.00 | CALL | 485.00 | | $0.98 / 697 | $1.15 / 822 | 0 | 0 | 17.725631% | 0.142840 | -0.048206 | 0.003357 | 0.597335 | 0.231651 |
| XSP31Oct22P485.00 | PUT | 485.00 | | $86.06 / 51 | $87.98 / 51 | 0 | 0 | 19.079216% | -0.857160 | -0.035267 | 0.003357 | 0.597335 | -1.911628 |
| XSP31Oct22C480.00 | CALL | 480.00 | | $1.27 / 663 | $1.46 / 788 | 0 | 0 | 17.903257% | 0.157116 | -0.051413 | 0.003577 | 0.636518 | 0.254314 |
| XSP31Oct22P480.00 | PUT | 480.00 | | $81.42 / 52 | $83.34 / 52 | 0 | 0 | 19.178263% | -0.842884 | -0.038608 | 0.003577 | 0.636518 | -1.866869 |
| XSP31Oct22C475.00 | CALL | 475.00 | | $1.64 / 612 | $1.85 / 737 | 0 | 0 | 18.113930% | 0.172464 | -0.054665 | 0.003800 | 0.676140 | 0.278595 |
| XSP31Oct22P475.00 | PUT | 475.00 | | $76.77 / 52 | $78.70 / 52 | 0 | 0 | 19.133354% | -0.827536 | -0.041992 | 0.003800 | 0.676140 | -1.820493 |
| XSP31Oct22C470.00 | CALL | 470.00 | | $2.09 / 561 | $2.33 / 686 | 0 | 0 | 18.342443% | 0.188913 | -0.057936 | 0.004023 | 0.715894 | 0.304522 |
| XSP31Oct22P470.00 | PUT | 470.00 | | $72.28 / 53 | $74.21 / 53 | 0 | 0 | 19.284949% | -0.811087 | -0.045397 | 0.004023 | 0.715894 | -1.772470 |
| XSP31Oct22C466.00 | CALL | 466.00 | | $2.54 / 635 | $2.79 / 635 | 0 | 0 | 18.558355% | 0.202880 | -0.060550 | 0.004201 | 0.747563 | 0.326461 |
| XSP31Oct22P466.00 | PUT | 466.00 | | $68.82 / 54 | $70.80 / 54 | 0 | 0 | 19.580624% | -0.797120 | -0.048118 | 0.004201 | 0.747563 | -1.732854 |
| XSP31Oct22C465.00 | CALL | 465.00 | | $2.66 / 635 | $2.92 / 635 | 0 | 0 | 18.614419% | 0.206485 | -0.061202 | 0.004245 | 0.755438 | 0.332113 |
| XSP31Oct22P465.00 | PUT | 465.00 | | $67.94 / 55 | $69.86 / 55 | 0 | 0 | 19.543149% | -0.793515 | -0.048796 | 0.004245 | 0.755438 | -1.722784 |
| XSP31Oct22C464.00 | CALL | 464.00 | | $2.79 / 616 | $3.05 / 616 | 0 | 0 | 18.671296% | 0.210136 | -0.061851 | 0.004289 | 0.763289 | 0.337831 |
| XSP31Oct22P464.00 | PUT | 464.00 | | $67.08 / 55 | $69.00 / 55 | 0 | 0 | 19.590900% | -0.789864 | -0.049473 | 0.004289 | 0.763289 | -1.712647 |
| XSP31Oct22C463.00 | CALL | 463.00 | | $2.92 / 595 | $3.19 / 476 | 0 | 0 | 18.728956% | 0.213832 | -0.062499 | 0.004333 | 0.771113 | 0.343615 |
| XSP31Oct22P463.00 | PUT | 463.00 | | $66.20 / 55 | $68.12 / 55 | 0 | 0 | 19.598309% | -0.786168 | -0.050147 | 0.004333 | 0.771113 | -1.702443 |
| XSP31Oct22C462.00 | CALL | 462.00 | $8.69 | $3.06 / 595 | $3.33 / 476 | 0 | 1 | 18.790530% | 0.217574 | -0.063146 | 0.004377 | 0.778908 | 0.349466 |
| XSP31Oct22P462.00 | PUT | 462.00 | | $65.39 / 55 | $67.36 / 55 | 0 | 0 | 19.752378% | -0.782426 | -0.050820 | 0.004377 | 0.778908 | -1.692173 |
| XSP31Oct22C461.00 | CALL | 461.00 | | $3.20 / 573 | $3.48 / 459 | 0 | 0 | 18.847693% | 0.221362 | -0.063789 | 0.004421 | 0.786670 | 0.355383 |
| XSP31Oct22P461.00 | PUT | 461.00 | | $64.50 / 56 | $66.43 / 56 | 0 | 0 | 19.696113% | -0.778638 | -0.051491 | 0.004421 | 0.786670 | -1.681837 |
| XSP31Oct22C460.00 | CALL | 460.00 | $8.88 | $3.35 / 552 | $3.64 / 442 | 0 | 1 | 18.913741% | 0.225196 | -0.064431 | 0.004464 | 0.794395 | 0.361366 |
| XSP31Oct22P460.00 | PUT | 460.00 | | $63.66 / 56 | $65.59 / 56 | 0 | 0 | 19.749315% | -0.774804 | -0.052159 | 0.004464 | 0.794395 | -1.671434 |
| XSP31Oct22C459.00 | CALL | 459.00 | | $3.51 / 552 | $3.80 / 552 | 0 | 0 | 18.983831% | 0.229075 | -0.065070 | 0.004507 | 0.802081 | 0.367416 |
| XSP31Oct22P459.00 | PUT | 459.00 | | $62.83 / 56 | $64.75 / 56 | 0 | 0 | 19.799412% | -0.770925 | -0.052824 | 0.004507 | 0.802081 | -1.660966 |
| XSP31Oct22C458.00 | CALL | 458.00 | | $3.67 / 531 | $3.96 / 531 | 0 | 0 | 19.043814% | 0.233000 | -0.065706 | 0.004550 | 0.809724 | 0.373531 |
| XSP31Oct22P458.00 | PUT | 458.00 | | $62.00 / 57 | $63.92 / 57 | 0 | 0 | 19.851593% | -0.767000 | -0.053487 | 0.004550 | 0.809724 | -1.650432 |
| XSP31Oct22C457.00 | CALL | 457.00 | | $3.83 / 510 | $4.13 / 510 | 0 | 0 | 19.102206% | 0.236971 | -0.066338 | 0.004593 | 0.817319 | 0.379712 |
| XSP31Oct22P457.00 | PUT | 457.00 | | $61.23 / 57 | $63.15 / 57 | 0 | 0 | 19.984904% | -0.763029 | -0.054146 | 0.004593 | 0.817319 | -1.639832 |
| XSP31Oct22C456.00 | CALL | 456.00 | $9.30 | $4.01 / 510 | $4.31 / 510 | 0 | 1 | 19.178903% | 0.240988 | -0.066967 | 0.004635 | 0.824865 | 0.385958 |
| XSP31Oct22P456.00 | PUT | 456.00 | | $60.38 / 57 | $62.30 / 57 | 0 | 0 | 19.993635% | -0.759012 | -0.054802 | 0.004635 | 0.824865 | -1.629167 |
| XSP31Oct22C455.00 | CALL | 455.00 | | $4.18 / 488 | $4.49 / 488 | 0 | 0 | 19.238170% | 0.245051 | -0.067592 | 0.004677 | 0.832358 | 0.392268 |
| XSP31Oct22P455.00 | PUT | 455.00 | | $59.55 / 58 | $61.47 / 58 | 0 | 0 | 20.024682% | -0.754949 | -0.055454 | 0.004677 | 0.832358 | -1.618437 |
| XSP31Oct22C454.00 | CALL | 454.00 | $6.59 | $4.37 / 500 | $4.68 / 488 | 0 | 1 | 19.311155% | 0.249159 | -0.068213 | 0.004719 | 0.839793 | 0.398644 |
| XSP31Oct22P454.00 | PUT | 454.00 | | $58.74 / 58 | $60.67 / 58 | 0 | 0 | 20.083825% | -0.750841 | -0.056101 | 0.004719 | 0.839793 | -1.607642 |
| XSP31Oct22C453.00 | CALL | 453.00 | | $4.56 / 478 | $4.88 / 467 | 0 | 0 | 19.384497% | 0.253312 | -0.068830 | 0.004761 | 0.847167 | 0.405084 |
| XSP31Oct22P453.00 | PUT | 453.00 | | $57.97 / 59 | $59.89 / 59 | 0 | 0 | 20.178942% | -0.746688 | -0.056745 | 0.004761 | 0.847167 | -1.596783 |
| XSP31Oct22C452.00 | CALL | 452.00 | | $4.76 / 467 | $5.08 / 467 | 0 | 0 | 19.454867% | 0.257511 | -0.069442 | 0.004802 | 0.854477 | 0.411587 |
| XSP31Oct22P452.00 | PUT | 452.00 | | $57.15 / 59 | $59.08 / 59 | 0 | 0 | 20.210683% | -0.742489 | -0.057384 | 0.004802 | 0.854477 | -1.585861 |
| XSP31Oct22C451.00 | CALL | 451.00 | | $4.96 / 456 | $5.28 / 446 | 0 | 0 | 19.519990% | 0.261755 | -0.070049 | 0.004842 | 0.861718 | 0.418154 |
| XSP31Oct22P451.00 | PUT | 451.00 | | $56.41 / 59 | $58.38 / 59 | 0 | 0 | 20.362920% | -0.738245 | -0.058017 | 0.004842 | 0.861718 | -1.574875 |
| XSP31Oct22C450.00 | CALL | 450.00 | | $5.18 / 446 | $5.50 / 446 | 0 | 0 | 19.604260% | 0.266045 | -0.070651 | 0.004883 | 0.868888 | 0.424784 |
| XSP31Oct22P450.00 | PUT | 450.00 | | $55.65 / 60 | $57.58 / 60 | 0 | 0 | 20.427580% | -0.733955 | -0.058646 | 0.004883 | 0.868888 | -1.563826 |
| XSP31Oct22C449.00 | CALL | 449.00 | $7.19 | $5.39 / 433 | $5.72 / 425 | 0 | 4 | 19.671454% | 0.270379 | -0.071247 | 0.004923 | 0.875982 | 0.431476 |
| XSP31Oct22P449.00 | PUT | 449.00 | | $54.82 / 60 | $56.74 / 60 | 0 | 0 | 20.411017% | -0.729621 | -0.059269 | 0.004923 | 0.875982 | -1.552714 |
| XSP31Oct22C448.00 | CALL | 448.00 | | $5.62 / 425 | $5.95 / 425 | 0 | 0 | 19.751105% | 0.274758 | -0.071838 | 0.004962 | 0.882997 | 0.438230 |
| XSP31Oct22P448.00 | PUT | 448.00 | | $54.06 / 61 | $55.98 / 61 | 0 | 0 | 20.486790% | -0.725242 | -0.059886 | 0.004962 | 0.882997 | -1.541541 |
| XSP31Oct22C447.00 | CALL | 447.00 | | $5.85 / 411 | $6.19 / 403 | 0 | 0 | 19.831642% | 0.279182 | -0.072422 | 0.005001 | 0.889929 | 0.445046 |
| XSP31Oct22P447.00 | PUT | 447.00 | | $53.34 / 61 | $55.27 / 61 | 0 | 0 | 20.611535% | -0.720818 | -0.060497 | 0.005001 | 0.889929 | -1.530306 |
| XSP31Oct22C446.00 | CALL | 446.00 | | $6.09 / 403 | $6.43 / 403 | 0 | 0 | 19.908998% | 0.283650 | -0.073000 | 0.005039 | 0.896774 | 0.451922 |
| XSP31Oct22P446.00 | PUT | 446.00 | | $52.58 / 62 | $54.56 / 62 | 0 | 0 | 20.705487% | -0.716350 | -0.061102 | 0.005039 | 0.896774 | -1.519011 |
| XSP31Oct22C445.00 | CALL | 445.00 | | $6.34 / 382 | $6.68 / 382 | 0 | 0 | 19.990903% | 0.288162 | -0.073571 | 0.005077 | 0.903528 | 0.458858 |
| XSP31Oct22P445.00 | PUT | 445.00 | | $51.77 / 62 | $53.74 / 62 | 0 | 0 | 20.689207% | -0.711838 | -0.061699 | 0.005077 | 0.903528 | -1.507655 |
| XSP31Oct22C444.00 | CALL | 444.00 | | $6.59 / 382 | $6.94 / 382 | 0 | 0 | 20.074188% | 0.292718 | -0.074135 | 0.005115 | 0.910187 | 0.465854 |
| XSP31Oct22P444.00 | PUT | 444.00 | | $51.11 / 63 | $53.04 / 63 | 0 | 0 | 20.833210% | -0.707282 | -0.062290 | 0.005115 | 0.910187 | -1.496241 |
| XSP31Oct22C443.00 | CALL | 443.00 | | $6.85 / 372 | $7.20 / 365 | 0 | 0 | 20.150783% | 0.297318 | -0.074692 | 0.005152 | 0.916748 | 0.472908 |
| XSP31Oct22P443.00 | PUT | 443.00 | | $50.40 / 63 | $52.33 / 63 | 0 | 0 | 20.932305% | -0.702682 | -0.062873 | 0.005152 | 0.916748 | -1.484767 |
| XSP31Oct22C442.00 | CALL | 442.00 | $16.89 | $7.12 / 366 | $7.47 / 361 | 0 | 1 | 20.234019% | 0.301961 | -0.075241 | 0.005188 | 0.923207 | 0.480021 |
| XSP31Oct22P442.00 | PUT | 442.00 | | $49.62 / 64 | $51.54 / 64 | 0 | 0 | 20.935286% | -0.698039 | -0.063449 | 0.005188 | 0.923207 | -1.473236 |
| XSP31Oct22C441.00 | CALL | 441.00 | | $7.39 / 366 | $7.75 / 361 | 0 | 0 | 20.315480% | 0.306647 | -0.075782 | 0.005224 | 0.929559 | 0.487190 |
| XSP31Oct22P441.00 | PUT | 441.00 | | $48.95 / 64 | $50.87 / 64 | 0 | 0 | 21.066710% | -0.693353 | -0.064017 | 0.005224 | 0.929559 | -1.461648 |
| XSP31Oct22C440.00 | CALL | 440.00 | $16.68 | $7.67 / 322 | $8.03 / 322 | 0 | 1 | 20.395202% | 0.311375 | -0.076315 | 0.005259 | 0.935802 | 0.494415 |
| XSP31Oct22P440.00 | PUT | 440.00 | | $48.20 / 65 | $50.12 / 65 | 0 | 0 | 21.096607% | -0.688625 | -0.064576 | 0.005259 | 0.935802 | -1.450003 |
| XSP31Oct22C439.00 | CALL | 439.00 | | $7.96 / 322 | $8.32 / 322 | 0 | 0 | 20.478987% | 0.316146 | -0.076839 | 0.005293 | 0.941930 | 0.501696 |
| XSP31Oct22P439.00 | PUT | 439.00 | | $47.54 / 65 | $49.46 / 65 | 0 | 0 | 21.223524% | -0.683854 | -0.065127 | 0.005293 | 0.941930 | -1.438303 |
| XSP31Oct22C438.00 | CALL | 438.00 | | $8.26 / 305 | $8.62 / 305 | 0 | 0 | 20.565650% | 0.320958 | -0.077354 | 0.005327 | 0.947940 | 0.509031 |
| XSP31Oct22P438.00 | PUT | 438.00 | | $46.83 / 66 | $48.75 / 66 | 0 | 0 | 21.286201% | -0.679042 | -0.065669 | 0.005327 | 0.947940 | -1.426549 |
| XSP31Oct22C437.00 | CALL | 437.00 | | $8.56 / 305 | $8.93 / 305 | 0 | 0 | 20.651162% | 0.325812 | -0.077860 | 0.005360 | 0.953829 | 0.516420 |
| XSP31Oct22P437.00 | PUT | 437.00 | | $46.12 / 67 | $48.04 / 67 | 0 | 0 | 21.342244% | -0.674188 | -0.066202 | 0.005360 | 0.953829 | -1.414741 |
| XSP31Oct22C436.00 | CALL | 436.00 | | $8.87 / 288 | $9.24 / 288 | 0 | 0 | 20.734847% | 0.330706 | -0.078357 | 0.005392 | 0.959592 | 0.523861 |
| XSP31Oct22P436.00 | PUT | 436.00 | | $45.46 / 67 | $47.38 / 67 | 0 | 0 | 21.446806% | -0.669294 | -0.066725 | 0.005392 | 0.959592 | -1.402880 |
| XSP31Oct22C435.00 | CALL | 435.00 | | $9.19 / 288 | $9.57 / 288 | 0 | 0 | 20.827768% | 0.335641 | -0.078844 | 0.005424 | 0.965225 | 0.531354 |
| XSP31Oct22P435.00 | PUT | 435.00 | | $44.79 / 68 | $46.71 / 68 | 0 | 0 | 21.533071% | -0.664359 | -0.067238 | 0.005424 | 0.965225 | -1.390968 |
| XSP31Oct22C434.00 | CALL | 434.00 | | $9.52 / 288 | $9.90 / 288 | 0 | 0 | 20.918709% | 0.340616 | -0.079320 | 0.005455 | 0.970725 | 0.538898 |
| XSP31Oct22P434.00 | PUT | 434.00 | | $44.13 / 69 | $46.05 / 69 | 0 | 0 | 21.622849% | -0.659384 | -0.067742 | 0.005455 | 0.970725 | -1.379006 |
| XSP31Oct22C433.00 | CALL | 433.00 | $13.82 | $9.85 / 271 | $10.23 / 271 | 0 | 1 | 21.002032% | 0.345631 | -0.079786 | 0.005485 | 0.976088 | 0.546490 |
| XSP31Oct22P433.00 | PUT | 433.00 | | $43.49 / 69 | $45.41 / 69 | 0 | 0 | 21.727514% | -0.654369 | -0.068234 | 0.005485 | 0.976088 | -1.366994 |
| XSP31Oct22C432.00 | CALL | 432.00 | | $10.20 / 271 | $10.58 / 271 | 0 | 0 | 21.100148% | 0.350684 | -0.080241 | 0.005515 | 0.981310 | 0.554131 |
| XSP31Oct22P432.00 | PUT | 432.00 | | $42.84 / 70 | $44.76 / 70 | 0 | 0 | 21.814200% | -0.649316 | -0.068716 | 0.005515 | 0.981310 | -1.354935 |
| XSP31Oct22C431.00 | CALL | 431.00 | | $10.55 / 271 | $10.93 / 271 | 0 | 0 | 21.190759% | 0.355776 | -0.080686 | 0.005543 | 0.986387 | 0.561818 |
| XSP31Oct22P431.00 | PUT | 431.00 | | $42.18 / 71 | $44.10 / 71 | 0 | 0 | 21.883410% | -0.644224 | -0.069187 | 0.005543 | 0.986387 | -1.342828 |
| XSP31Oct22C430.00 | CALL | 430.00 | $14.77 | $10.90 / 254 | $11.29 / 254 | 0 | 12 | 21.279347% | 0.360906 | -0.081119 | 0.005571 | 0.991315 | 0.569552 |
| XSP31Oct22P430.00 | PUT | 430.00 | | $41.52 / 71 | $43.45 / 71 | 0 | 0 | 21.951209% | -0.639094 | -0.069647 | 0.005571 | 0.991315 | -1.330675 |
| XSP31Oct22C429.00 | CALL | 429.00 | $14.21 | $11.27 / 254 | $11.66 / 254 | 0 | 4 | 21.376402% | 0.366072 | -0.081540 | 0.005598 | 0.996091 | 0.577329 |
| XSP31Oct22P429.00 | PUT | 429.00 | | $40.92 / 72 | $42.84 / 72 | 0 | 0 | 22.064139% | -0.633928 | -0.070095 | 0.005598 | 0.996091 | -1.318478 |
| XSP31Oct22C428.00 | CALL | 428.00 | | $11.64 / 254 | $12.03 / 254 | 0 | 0 | 21.466249% | 0.371276 | -0.081949 | 0.005624 | 1.000711 | 0.585150 |
| XSP31Oct22P428.00 | PUT | 428.00 | | $40.28 / 73 | $42.20 / 73 | 0 | 0 | 22.134015% | -0.628724 | -0.070531 | 0.005624 | 1.000711 | -1.306238 |
| XSP31Oct22C427.00 | CALL | 427.00 | | $12.02 / 237 | $12.41 / 237 | 0 | 0 | 21.559329% | 0.376515 | -0.082346 | 0.005649 | 1.005171 | 0.593013 |
| XSP31Oct22P427.00 | PUT | 427.00 | | $39.66 / 73 | $41.58 / 73 | 0 | 0 | 22.217800% | -0.623485 | -0.070954 | 0.005649 | 1.005171 | -1.293957 |
| XSP31Oct22C426.00 | CALL | 426.00 | | $12.41 / 237 | $12.80 / 237 | 0 | 0 | 21.655592% | 0.381789 | -0.082730 | 0.005673 | 1.009468 | 0.600916 |
| XSP31Oct22P426.00 | PUT | 426.00 | | $39.05 / 74 | $40.98 / 74 | 0 | 0 | 22.310155% | -0.618211 | -0.071365 | 0.005673 | 1.009468 | -1.281634 |
| XSP31Oct22C425.00 | CALL | 425.00 | | $12.81 / 237 | $13.20 / 237 | 0 | 0 | 21.754992% | 0.387098 | -0.083102 | 0.005696 | 1.013597 | 0.608858 |
| XSP31Oct22P425.00 | PUT | 425.00 | $34.05 | $38.46 / 75 | $40.38 / 75 | 0 | 0 | 22.405901% | -0.612902 | -0.071764 | 0.005696 | 1.013597 | -1.269273 |
| XSP31Oct22C424.00 | CALL | 424.00 | | $13.21 / 237 | $13.60 / 237 | 0 | 0 | 21.846852% | 0.392441 | -0.083460 | 0.005718 | 1.017557 | 0.616837 |
| XSP31Oct22P424.00 | PUT | 424.00 | | $37.89 / 76 | $39.81 / 76 | 0 | 0 | 22.518227% | -0.607559 | -0.072149 | 0.005718 | 1.017557 | -1.256875 |
| XSP31Oct22C423.00 | CALL | 423.00 | | $13.62 / 220 | $14.02 / 170 | 0 | 0 | 21.945789% | 0.397816 | -0.083805 | 0.005739 | 1.021342 | 0.624853 |
| XSP31Oct22P423.00 | PUT | 423.00 | | $37.32 / 76 | $39.24 / 76 | 0 | 0 | 22.629018% | -0.602184 | -0.072520 | 0.005739 | 1.021342 | -1.244440 |
| XSP31Oct22C422.00 | CALL | 422.00 | | $14.04 / 220 | $14.43 / 170 | 0 | 0 | 22.044160% | 0.403224 | -0.084137 | 0.005760 | 1.024950 | 0.632903 |
| XSP31Oct22P422.00 | PUT | 422.00 | | $36.71 / 77 | $38.64 / 77 | 0 | 0 | 22.691241% | -0.596776 | -0.072878 | 0.005760 | 1.024950 | -1.231971 |
| XSP31Oct22C421.00 | CALL | 421.00 | | $14.46 / 170 | $14.86 / 170 | 0 | 0 | 22.137197% | 0.408664 | -0.084454 | 0.005779 | 1.028377 | 0.640986 |
| XSP31Oct22P421.00 | PUT | 421.00 | | $36.14 / 78 | $38.06 / 78 | 0 | 0 | 22.781421% | -0.591336 | -0.073222 | 0.005779 | 1.028377 | -1.219469 |
| XSP31Oct22C420.00 | CALL | 420.00 | $19.27 | $14.89 / 170 | $15.29 / 170 | 0 | 2 | 22.233117% | 0.414134 | -0.084757 | 0.005797 | 1.031621 | 0.649100 |
| XSP31Oct22P420.00 | PUT | 420.00 | | $35.58 / 79 | $37.51 / 79 | 0 | 0 | 22.884538% | -0.585866 | -0.073552 | 0.005797 | 1.031621 | -1.206936 |
| XSP31Oct22C419.00 | CALL | 419.00 | | $15.33 / 153 | $15.73 / 153 | 0 | 0 | 22.331976% | 0.419634 | -0.085046 | 0.005814 | 1.034677 | 0.657243 |
| XSP31Oct22P419.00 | PUT | 419.00 | | $35.87 / 119 | $36.27 / 119 | 0 | 0 | 23.059007% | -0.580366 | -0.073868 | 0.005814 | 1.034677 | -1.194373 |
| XSP31Oct22C418.00 | CALL | 418.00 | | $15.78 / 153 | $16.18 / 153 | 0 | 0 | 22.433841% | 0.425163 | -0.085320 | 0.005831 | 1.037542 | 0.665414 |
| XSP31Oct22P418.00 | PUT | 418.00 | | $35.33 / 119 | $35.73 / 119 | 0 | 0 | 23.163292% | -0.574837 | -0.074168 | 0.005831 | 1.037542 | -1.181783 |
| XSP31Oct22C417.00 | CALL | 417.00 | | $16.23 / 153 | $16.63 / 153 | 0 | 0 | 22.529071% | 0.430720 | -0.085579 | 0.005846 | 1.040214 | 0.673612 |
| XSP31Oct22P417.00 | PUT | 417.00 | | $34.79 / 119 | $35.19 / 119 | 0 | 0 | 23.261196% | -0.569280 | -0.074454 | 0.005846 | 1.040214 | -1.169166 |
| XSP31Oct22C416.00 | CALL | 416.00 | | $16.69 / 153 | $17.10 / 153 | 0 | 0 | 22.632303% | 0.436304 | -0.085822 | 0.005859 | 1.042689 | 0.681833 |
| XSP31Oct22P416.00 | PUT | 416.00 | | $34.26 / 119 | $34.66 / 119 | 0 | 0 | 23.362488% | -0.563696 | -0.074724 | 0.005859 | 1.042689 | -1.156526 |
| XSP31Oct22C415.00 | CALL | 415.00 | | $17.16 / 153 | $17.57 / 153 | 0 | 0 | 22.733888% | 0.441914 | -0.086050 | 0.005872 | 1.044965 | 0.690078 |
| XSP31Oct22P415.00 | PUT | 415.00 | $29.16 | $33.74 / 119 | $34.14 / 119 | 0 | 0 | 23.467188% | -0.558086 | -0.074979 | 0.005872 | 1.044965 | -1.143862 |
| XSP31Oct22C414.00 | CALL | 414.00 | | $17.64 / 153 | $18.04 / 153 | 0 | 0 | 22.833898% | 0.447549 | -0.086263 | 0.005884 | 1.047039 | 0.698343 |
| XSP31Oct22P414.00 | PUT | 414.00 | | $33.22 / 119 | $33.62 / 119 | 0 | 0 | 23.565735% | -0.552451 | -0.075218 | 0.005884 | 1.047039 | -1.131178 |
| XSP31Oct22C413.00 | CALL | 413.00 | | $18.12 / 153 | $18.52 / 153 | 0 | 0 | 22.932396% | 0.453209 | -0.086459 | 0.005894 | 1.048907 | 0.706626 |
| XSP31Oct22P413.00 | PUT | 413.00 | | $32.71 / 136 | $33.11 / 136 | 0 | 0 | 23.668651% | -0.546791 | -0.075441 | 0.005894 | 1.048907 | -1.118475 |
| XSP31Oct22C412.00 | CALL | 412.00 | | $18.60 / 136 | $19.01 / 136 | 0 | 0 | 23.031279% | 0.458892 | -0.086639 | 0.005904 | 1.050568 | 0.714927 |
| XSP31Oct22P412.00 | PUT | 412.00 | | $32.20 / 136 | $32.61 / 136 | 0 | 0 | 23.766464% | -0.541108 | -0.075648 | 0.005904 | 1.050568 | -1.105756 |
| XSP31Oct22C411.00 | CALL | 411.00 | | $19.10 / 136 | $19.51 / 136 | 0 | 0 | 23.133066% | 0.464598 | -0.086803 | 0.005912 | 1.052019 | 0.723242 |
| XSP31Oct22P411.00 | PUT | 411.00 | | $31.71 / 136 | $32.11 / 136 | 0 | 0 | 23.871984% | -0.535402 | -0.075838 | 0.005912 | 1.052019 | -1.093021 |
| XSP31Oct22C410.00 | CALL | 410.00 | $32.99 | $19.60 / 136 | $20.01 / 136 | 0 | 10 | 23.232983% | 0.470324 | -0.086950 | 0.005919 | 1.053257 | 0.731570 |
| XSP31Oct22P410.00 | PUT | 410.00 | $31.01 | $31.21 / 136 | $31.62 / 136 | 0 | 10 | 23.971008% | -0.529676 | -0.076012 | 0.005919 | 1.053257 | -1.080274 |
| XSP31Oct22C409.00 | CALL | 409.00 | | $20.11 / 136 | $20.51 / 136 | 0 | 0 | 23.331118% | 0.476071 | -0.087081 | 0.005925 | 1.054280 | 0.739909 |
| XSP31Oct22P409.00 | PUT | 409.00 | | $30.73 / 136 | $31.14 / 136 | 0 | 0 | 24.078069% | -0.523929 | -0.076170 | 0.005925 | 1.054280 | -1.067516 |
| XSP31Oct22C408.00 | CALL | 408.00 | | $20.62 / 136 | $21.03 / 136 | 0 | 0 | 23.432455% | 0.481837 | -0.087195 | 0.005929 | 1.055085 | 0.748257 |
| XSP31Oct22P408.00 | PUT | 408.00 | | $30.25 / 136 | $30.66 / 136 | 0 | 0 | 24.179111% | -0.518163 | -0.076310 | 0.005929 | 1.055085 | -1.054749 |
| XSP31Oct22C407.00 | CALL | 407.00 | | $21.14 / 136 | $21.55 / 136 | 0 | 0 | 23.532421% | 0.487620 | -0.087291 | 0.005932 | 1.055672 | 0.756612 |
| XSP31Oct22P407.00 | PUT | 407.00 | | $29.78 / 136 | $30.19 / 136 | 0 | 0 | 24.283782% | -0.512380 | -0.076433 | 0.005932 | 1.055672 | -1.041975 |
| XSP31Oct22C406.00 | CALL | 406.00 | | $21.67 / 136 | $22.07 / 136 | 0 | 0 | 23.631154% | 0.493421 | -0.087370 | 0.005934 | 1.056037 | 0.764971 |
| XSP31Oct22P406.00 | PUT | 406.00 | | $29.31 / 136 | $29.72 / 136 | 0 | 0 | 24.382717% | -0.506579 | -0.076539 | 0.005934 | 1.056037 | -1.029197 |
| XSP31Oct22C405.00 | CALL | 405.00 | | $22.20 / 136 | $22.61 / 136 | 0 | 0 | 23.733485% | 0.499237 | -0.087432 | 0.005935 | 1.056178 | 0.773332 |
| XSP31Oct22P405.00 | PUT | 405.00 | | $28.85 / 136 | $29.26 / 136 | 0 | 0 | 24.485467% | -0.500763 | -0.076627 | 0.005935 | 1.056178 | -1.016416 |
| XSP31Oct22C404.00 | CALL | 404.00 | | $22.74 / 136 | $23.15 / 136 | 0 | 0 | 23.834744% | 0.505068 | -0.087476 | 0.005935 | 1.056095 | 0.781694 |
| XSP31Oct22P404.00 | PUT | 404.00 | | $28.40 / 136 | $28.81 / 136 | 0 | 0 | 24.592082% | -0.494932 | -0.076697 | 0.005935 | 1.056095 | -1.003635 |
| XSP31Oct22C403.00 | CALL | 403.00 | | $23.28 / 136 | $23.69 / 136 | 0 | 0 | 23.930238% | 0.510912 | -0.087502 | 0.005933 | 1.055785 | 0.790054 |
| XSP31Oct22P403.00 | PUT | 403.00 | | $27.95 / 136 | $28.36 / 136 | 0 | 0 | 24.693124% | -0.489088 | -0.076750 | 0.005933 | 1.055785 | -0.990856 |
| XSP31Oct22C402.00 | CALL | 402.00 | | $23.83 / 136 | $24.24 / 136 | 0 | 0 | 24.029464% | 0.516768 | -0.087510 | 0.005930 | 1.055247 | 0.798410 |
| XSP31Oct22P402.00 | PUT | 402.00 | | $27.51 / 136 | $27.92 / 136 | 0 | 0 | 24.798082% | -0.483232 | -0.076785 | 0.005930 | 1.055247 | -0.978081 |
| XSP31Oct22C401.00 | CALL | 401.00 | | $24.39 / 136 | $24.80 / 136 | 0 | 0 | 24.132447% | 0.522636 | -0.087500 | 0.005926 | 1.054480 | 0.806760 |
| XSP31Oct22P401.00 | PUT | 401.00 | | $27.08 / 136 | $27.48 / 136 | 0 | 0 | 24.902240% | -0.477364 | -0.076802 | 0.005926 | 1.054480 | -0.965312 |
| XSP31Oct22C400.00 | CALL | 400.00 | | $24.95 / 136 | $25.36 / 136 | 0 | 0 | 24.229731% | 0.528513 | -0.087472 | 0.005920 | 1.053482 | 0.815101 |
| XSP31Oct22P400.00 | PUT | 400.00 | $23.10 | $26.65 / 136 | $27.06 / 136 | 0 | 1 | 25.010358% | -0.471487 | -0.076801 | 0.005920 | 1.053482 | -0.952552 |
| XSP31Oct22C399.00 | CALL | 399.00 | | $25.52 / 136 | $25.93 / 136 | 0 | 0 | 24.330863% | 0.534398 | -0.087426 | 0.005913 | 1.052252 | 0.823430 |
| XSP31Oct22P399.00 | PUT | 399.00 | | $26.22 / 136 | $26.63 / 136 | 0 | 0 | 25.108275% | -0.465602 | -0.076782 | 0.005913 | 1.052252 | -0.939803 |
| XSP31Oct22C398.00 | CALL | 398.00 | | $26.09 / 136 | $26.50 / 136 | 0 | 0 | 24.426612% | 0.540291 | -0.087362 | 0.005905 | 1.050789 | 0.831747 |
| XSP31Oct22P398.00 | PUT | 398.00 | | $25.81 / 136 | $26.21 / 136 | 0 | 0 | 25.215323% | -0.459709 | -0.076744 | 0.005905 | 1.050789 | -0.927068 |
| XSP31Oct22C397.00 | CALL | 397.00 | | $26.67 / 136 | $27.08 / 136 | 0 | 0 | 24.526292% | 0.546189 | -0.087279 | 0.005895 | 1.049093 | 0.840048 |
| XSP31Oct22P397.00 | PUT | 397.00 | | $25.39 / 136 | $25.80 / 136 | 0 | 0 | 25.316974% | -0.453811 | -0.076688 | 0.005895 | 1.049093 | -0.914348 |
| XSP31Oct22C396.00 | CALL | 396.00 | | $27.26 / 136 | $27.66 / 136 | 0 | 0 | 24.625210% | 0.552093 | -0.087178 | 0.005885 | 1.047163 | 0.848331 |
| XSP31Oct22P396.00 | PUT | 396.00 | | $24.99 / 136 | $25.40 / 136 | 0 | 0 | 25.427581% | -0.447907 | -0.076613 | 0.005885 | 1.047163 | -0.901646 |
| XSP31Oct22C395.00 | CALL | 395.00 | | $27.85 / 136 | $28.25 / 136 | 0 | 0 | 24.723430% | 0.557999 | -0.087058 | 0.005872 | 1.044999 | 0.856593 |
| XSP31Oct22P395.00 | PUT | 395.00 | | $24.58 / 136 | $24.99 / 136 | 0 | 0 | 25.523343% | -0.442001 | -0.076520 | 0.005872 | 1.044999 | -0.888964 |
| XSP31Oct22C394.00 | CALL | 394.00 | | $28.45 / 136 | $28.85 / 136 | 0 | 0 | 24.825817% | 0.563908 | -0.086920 | 0.005859 | 1.042599 | 0.864833 |
| XSP31Oct22P394.00 | PUT | 394.00 | | $24.19 / 153 | $24.60 / 153 | 0 | 0 | 25.633011% | -0.436092 | -0.076409 | 0.005859 | 1.042599 | -0.876305 |
| XSP31Oct22C393.00 | CALL | 393.00 | | $29.05 / 119 | $29.45 / 119 | 0 | 0 | 24.922859% | 0.569818 | -0.086763 | 0.005844 | 1.039965 | 0.873048 |
| XSP31Oct22P393.00 | PUT | 393.00 | | $23.80 / 153 | $24.20 / 153 | 0 | 0 | 25.732722% | -0.430182 | -0.076278 | 0.005844 | 1.039965 | -0.863671 |
| XSP31Oct22C392.00 | CALL | 392.00 | | $29.66 / 119 | $30.05 / 119 | 0 | 0 | 25.019401% | 0.575727 | -0.086588 | 0.005828 | 1.037095 | 0.881235 |
| XSP31Oct22P392.00 | PUT | 392.00 | | $23.41 / 153 | $23.82 / 153 | 0 | 0 | 25.836933% | -0.424273 | -0.076130 | 0.005828 | 1.037095 | -0.851065 |
| XSP31Oct22C391.00 | CALL | 391.00 | | $30.27 / 119 | $30.67 / 119 | 0 | 0 | 25.120330% | 0.581633 | -0.086394 | 0.005811 | 1.033991 | 0.889392 |
| XSP31Oct22P391.00 | PUT | 391.00 | | $23.03 / 153 | $23.44 / 153 | 0 | 0 | 25.940909% | -0.418367 | -0.075962 | 0.005811 | 1.033991 | -0.838489 |
| XSP31Oct22C390.00 | CALL | 390.00 | | $30.88 / 119 | $31.28 / 119 | 0 | 0 | 25.211170% | 0.587537 | -0.086181 | 0.005792 | 1.030651 | 0.897517 |
| XSP31Oct22P390.00 | PUT | 390.00 | $19.09 | $22.66 / 153 | $23.06 / 153 | 0 | 10 | 26.044702% | -0.412463 | -0.075776 | 0.005792 | 1.030651 | -0.825945 |
| XSP31Oct22C389.00 | CALL | 389.00 | | $31.52 / 119 | $31.90 / 119 | 0 | 0 | 25.316179% | 0.593436 | -0.085950 | 0.005772 | 1.027078 | 0.905606 |
| XSP31Oct22P389.00 | PUT | 389.00 | | $22.29 / 153 | $22.69 / 153 | 0 | 0 | 26.148343% | -0.406564 | -0.075572 | 0.005772 | 1.027078 | -0.813436 |
| XSP31Oct22C388.00 | CALL | 388.00 | | $32.14 / 119 | $32.53 / 119 | 0 | 0 | 25.411066% | 0.599329 | -0.085700 | 0.005750 | 1.023272 | 0.913659 |
| XSP31Oct22P388.00 | PUT | 388.00 | | $21.93 / 153 | $22.33 / 153 | 0 | 0 | 26.256726% | -0.400671 | -0.075349 | 0.005750 | 1.023272 | -0.800965 |
| XSP31Oct22C387.00 | CALL | 387.00 | | $32.77 / 119 | $33.16 / 119 | 0 | 0 | 25.505492% | 0.605215 | -0.085432 | 0.005728 | 1.019232 | 0.921671 |
| XSP31Oct22P387.00 | PUT | 387.00 | | $21.57 / 153 | $21.97 / 153 | 0 | 0 | 26.360087% | -0.394785 | -0.075107 | 0.005728 | 1.019232 | -0.788533 |
| XSP31Oct22C386.00 | CALL | 386.00 | | $32.67 / 85 | $34.59 / 85 | 0 | 0 | 25.628951% | 0.611091 | -0.085145 | 0.005704 | 1.014961 | 0.929641 |
| XSP31Oct22P386.00 | PUT | 386.00 | | $21.21 / 170 | $21.62 / 170 | 0 | 0 | 26.463249% | -0.388909 | -0.074848 | 0.005704 | 1.014961 | -0.776144 |
| XSP31Oct22C385.00 | CALL | 385.00 | | $33.33 / 85 | $35.25 / 85 | 0 | 0 | 25.742128% | 0.616958 | -0.084840 | 0.005678 | 1.010460 | 0.937567 |
| XSP31Oct22P385.00 | PUT | 385.00 | | $20.87 / 170 | $21.27 / 170 | 0 | 0 | 26.571079% | -0.383042 | -0.074569 | 0.005678 | 1.010460 | -0.763799 |
| XSP31Oct22C384.00 | CALL | 384.00 | | $33.98 / 84 | $35.91 / 84 | 0 | 0 | 25.849743% | 0.622813 | -0.084517 | 0.005652 | 1.005729 | 0.945445 |
| XSP31Oct22P384.00 | PUT | 384.00 | | $20.52 / 170 | $20.92 / 170 | 0 | 0 | 26.668626% | -0.377187 | -0.074273 | 0.005652 | 1.005729 | -0.751502 |
| XSP31Oct22C383.00 | CALL | 383.00 | | $34.64 / 83 | $36.56 / 83 | 0 | 0 | 25.947624% | 0.628655 | -0.084176 | 0.005624 | 1.000771 | 0.953273 |
| XSP31Oct22P383.00 | PUT | 383.00 | | $20.18 / 170 | $20.58 / 220 | 0 | 0 | 26.775569% | -0.371345 | -0.073958 | 0.005624 | 1.000771 | -0.739254 |
| XSP31Oct22C382.00 | CALL | 382.00 | | $35.29 / 82 | $37.21 / 82 | 0 | 0 | 26.036925% | 0.634483 | -0.083817 | 0.005595 | 0.995587 | 0.961050 |
| XSP31Oct22P382.00 | PUT | 382.00 | | $19.85 / 170 | $20.25 / 220 | 0 | 0 | 26.883248% | -0.365517 | -0.073626 | 0.005595 | 0.995587 | -0.727059 |
| XSP31Oct22C380.00 | CALL | 380.00 | | $36.64 / 81 | $38.57 / 81 | 0 | 0 | 26.256020% | 0.646090 | -0.083045 | 0.005533 | 0.984548 | 0.976436 |
| XSP31Oct22P380.00 | PUT | 380.00 | | $19.20 / 187 | $19.59 / 237 | 0 | 0 | 27.091914% | -0.353910 | -0.072907 | 0.005533 | 0.984548 | -0.702834 |
| XSP31Oct22C375.00 | CALL | 375.00 | | $40.04 / 77 | $41.96 / 77 | 0 | 0 | 26.726034% | 0.674759 | -0.080810 | 0.005356 | 0.953146 | 1.013819 |
| XSP31Oct22P375.00 | PUT | 375.00 | $19.56 | $17.64 / 254 | $18.03 / 254 | 0 | 1 | 27.610258% | -0.325241 | -0.070805 | 0.005356 | 0.953146 | -0.643356 |
| XSP31Oct22C370.00 | CALL | 370.00 | | $43.53 / 74 | $45.45 / 74 | 0 | 0 | 27.176651% | 0.702793 | -0.078160 | 0.005151 | 0.916591 | 1.049415 |
| XSP31Oct22P370.00 | PUT | 370.00 | | $16.19 / 271 | $16.58 / 271 | 0 | 0 | 28.128822% | -0.297207 | -0.068289 | 0.005151 | 0.916591 | -0.585664 |
| XSP31Oct22C365.00 | CALL | 365.00 | | $47.12 / 72 | $49.05 / 72 | 0 | 0 | 27.620545% | 0.730026 | -0.075129 | 0.004919 | 0.875326 | 1.082936 |
| XSP31Oct22P365.00 | PUT | 365.00 | $18.71 | $14.85 / 288 | $15.22 / 238 | 0 | 1 | 28.646665% | -0.269974 | -0.065391 | 0.004919 | 0.875326 | -0.530047 |
| XSP31Oct22C360.00 | CALL | 360.00 | | $50.88 / 70 | $52.84 / 70 | 0 | 0 | 28.151960% | 0.756296 | -0.071757 | 0.004664 | 0.829889 | 1.114116 |
| XSP31Oct22P360.00 | PUT | 360.00 | | $13.60 / 305 | $13.97 / 305 | 0 | 0 | 29.165622% | -0.243704 | -0.062152 | 0.004664 | 0.829889 | -0.476771 |
| XSP31Oct22C355.00 | CALL | 355.00 | | $54.68 / 68 | $56.61 / 68 | 0 | 0 | 28.586135% | 0.781458 | -0.068091 | 0.004388 | 0.780903 | 1.142710 |
| XSP31Oct22P355.00 | PUT | 355.00 | $10.14 | $12.45 / 339 | $12.80 / 339 | 0 | 0 | 29.685471% | -0.218542 | -0.058620 | 0.004388 | 0.780903 | -0.426082 |
| XSP31Oct22C350.00 | CALL | 350.00 | | $58.58 / 66 | $60.55 / 66 | 0 | 0 | 29.072967% | 0.805378 | -0.064184 | 0.004097 | 0.729065 | 1.168503 |
| XSP31Oct22P350.00 | PUT | 350.00 | | $11.38 / 356 | $11.73 / 356 | 0 | 0 | 30.208644% | -0.194622 | -0.054847 | 0.004097 | 0.729065 | -0.378194 |
| XSP31Oct22C345.00 | CALL | 345.00 | | $62.56 / 64 | $64.49 / 64 | 0 | 0 | 29.501798% | 0.827940 | -0.060096 | 0.003794 | 0.675128 | 1.191316 |
| XSP31Oct22P345.00 | PUT | 345.00 | | $10.40 / 390 | $10.74 / 390 | 0 | 0 | 30.739961% | -0.172060 | -0.050891 | 0.003794 | 0.675128 | -0.333285 |
| XSP31Oct22C340.00 | CALL | 340.00 | | $66.61 / 63 | $68.53 / 63 | 0 | 0 | 29.934688% | 0.849050 | -0.055885 | 0.003483 | 0.619878 | 1.211008 |
| XSP31Oct22P340.00 | PUT | 340.00 | | $9.50 / 407 | $9.83 / 407 | 0 | 0 | 31.279881% | -0.150950 | -0.046814 | 0.003483 | 0.619878 | -0.291497 |