XSP.IN Option Chain
End of day data from May 31, 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 |
| XSP31Oct22P355.00 | PUT | 355.00 | $8.76 | $8.85 / 408 | $9.07 / 458 | 21 | 0 | 30.088177% | -0.157209 | -0.052741 | 0.003431 | 0.645621 | -0.300467 |
| XSP31Oct22P370.00 | PUT | 370.00 | $11.24 | $11.62 / 323 | $11.86 / 373 | 8 | 0 | 28.483137% | -0.223023 | -0.065054 | 0.004257 | 0.801021 | -0.430237 |
| XSP31Oct22C458.00 | CALL | 458.00 | $6.71 | $6.13 / 340 | $6.37 / 340 | 1 | 1 | 18.747782% | 0.310013 | -0.083534 | 0.005033 | 0.947011 | 0.486559 |
| XSP31Oct22C438.00 | CALL | 438.00 | $13.80 | $12.93 / 187 | $13.20 / 237 | 1 | 0 | 20.632756% | 0.408039 | -0.092584 | 0.005539 | 1.042292 | 0.632528 |
| XSP31Oct22C505.00 | CALL | 505.00 | | $0.55 / 782 | $0.65 / 907 | 0 | 0 | 16.291884% | 0.141925 | -0.052643 | 0.003205 | 0.603016 | 0.227508 |
| XSP31Oct22P505.00 | PUT | 505.00 | | $89.55 / 50 | $91.63 / 50 | 0 | 0 | 17.972901% | -0.858075 | -0.038523 | 0.003205 | 0.603016 | -1.893982 |
| XSP31Oct22C500.00 | CALL | 500.00 | $0.90 | $0.71 / 948 | $0.83 / 873 | 0 | 15 | 16.345050% | 0.155517 | -0.056009 | 0.003407 | 0.641038 | 0.248839 |
| XSP31Oct22P500.00 | PUT | 500.00 | | $84.77 / 51 | $86.85 / 51 | 0 | 0 | 17.894569% | -0.844483 | -0.042028 | 0.003407 | 0.641038 | -1.851646 |
| XSP31Oct22C495.00 | CALL | 495.00 | $0.52 | $0.94 / 714 | $1.06 / 839 | 0 | 2 | 16.462100% | 0.170091 | -0.059422 | 0.003611 | 0.679499 | 0.271636 |
| XSP31Oct22P495.00 | PUT | 495.00 | | $80.04 / 51 | $82.12 / 51 | 0 | 0 | 17.855808% | -0.829909 | -0.045581 | 0.003611 | 0.679499 | -1.807845 |
| XSP31Oct22C490.00 | CALL | 490.00 | | $1.23 / 680 | $1.37 / 805 | 0 | 0 | 16.618297% | 0.185673 | -0.062859 | 0.003816 | 0.718130 | 0.295924 |
| XSP31Oct22P490.00 | PUT | 490.00 | | $75.42 / 52 | $77.45 / 52 | 0 | 0 | 17.903572% | -0.814327 | -0.049158 | 0.003816 | 0.718130 | -1.762552 |
| XSP31Oct22C485.00 | CALL | 485.00 | | $1.62 / 629 | $1.78 / 754 | 0 | 0 | 16.845492% | 0.202284 | -0.066295 | 0.004021 | 0.756630 | 0.321720 |
| XSP31Oct22P485.00 | PUT | 485.00 | | $70.82 / 52 | $72.84 / 52 | 0 | 0 | 17.907697% | -0.797716 | -0.052734 | 0.004021 | 0.756630 | -1.715751 |
| XSP31Oct22C480.00 | CALL | 480.00 | | $2.12 / 578 | $2.29 / 703 | 0 | 0 | 17.104830% | 0.219939 | -0.069702 | 0.004223 | 0.794670 | 0.349028 |
| XSP31Oct22P480.00 | PUT | 480.00 | | $66.36 / 53 | $68.39 / 53 | 0 | 0 | 18.067575% | -0.780061 | -0.056281 | 0.004223 | 0.794670 | -1.667438 |
| XSP31Oct22C475.00 | CALL | 475.00 | | $2.75 / 527 | $2.94 / 652 | 0 | 0 | 17.417076% | 0.238645 | -0.073050 | 0.004421 | 0.831891 | 0.377838 |
| XSP31Oct22P475.00 | PUT | 475.00 | | $62.08 / 55 | $64.11 / 55 | 0 | 0 | 18.360795% | -0.761355 | -0.059768 | 0.004421 | 0.831891 | -1.617623 |
| XSP31Oct22C470.00 | CALL | 470.00 | | $3.53 / 459 | $3.74 / 573 | 0 | 0 | 17.765388% | 0.258400 | -0.076305 | 0.004612 | 0.867912 | 0.408126 |
| XSP31Oct22P470.00 | PUT | 470.00 | | $57.87 / 56 | $59.95 / 56 | 0 | 0 | 18.611930% | -0.741600 | -0.063164 | 0.004612 | 0.867912 | -1.566330 |
| XSP31Oct22C466.00 | CALL | 466.00 | | $4.28 / 425 | $4.50 / 475 | 0 | 0 | 18.071802% | 0.274954 | -0.078820 | 0.004760 | 0.895593 | 0.433393 |
| XSP31Oct22P466.00 | PUT | 466.00 | | $54.70 / 58 | $56.73 / 58 | 0 | 0 | 18.895610% | -0.725046 | -0.065791 | 0.004760 | 0.895593 | -1.524260 |
| XSP31Oct22C465.00 | CALL | 465.00 | | $4.49 / 408 | $4.71 / 458 | 0 | 0 | 18.159072% | 0.279195 | -0.079434 | 0.004795 | 0.902327 | 0.439850 |
| XSP31Oct22P465.00 | PUT | 465.00 | | $53.92 / 58 | $55.95 / 58 | 0 | 0 | 18.974459% | -0.720805 | -0.066433 | 0.004795 | 0.902327 | -1.513602 |
| XSP31Oct22C464.00 | CALL | 464.00 | | $4.70 / 408 | $4.92 / 408 | 0 | 0 | 18.236582% | 0.283477 | -0.080042 | 0.004831 | 0.908981 | 0.446362 |
| XSP31Oct22P464.00 | PUT | 464.00 | | $53.10 / 59 | $55.18 / 59 | 0 | 0 | 19.025441% | -0.716523 | -0.067068 | 0.004831 | 0.908981 | -1.502889 |
| XSP31Oct22C463.00 | CALL | 463.00 | | $4.92 / 391 | $5.14 / 391 | 0 | 0 | 18.316328% | 0.287800 | -0.080643 | 0.004866 | 0.915551 | 0.452929 |
| XSP31Oct22P463.00 | PUT | 463.00 | | $52.37 / 59 | $54.40 / 59 | 0 | 0 | 19.117242% | -0.712200 | -0.067697 | 0.004866 | 0.915551 | -1.492121 |
| XSP31Oct22C462.00 | CALL | 462.00 | $8.69 | $5.14 / 374 | $5.37 / 374 | 0 | 1 | 18.394308% | 0.292163 | -0.081236 | 0.004900 | 0.922032 | 0.459549 |
| XSP31Oct22P462.00 | PUT | 462.00 | | $51.58 / 59 | $53.60 / 59 | 0 | 0 | 19.150794% | -0.707837 | -0.068318 | 0.004900 | 0.922032 | -1.481299 |
| XSP31Oct22C461.00 | CALL | 461.00 | | $5.38 / 374 | $5.61 / 374 | 0 | 0 | 18.485972% | 0.296566 | -0.081823 | 0.004934 | 0.928422 | 0.466223 |
| XSP31Oct22P461.00 | PUT | 461.00 | | $50.82 / 60 | $52.85 / 60 | 0 | 0 | 19.228781% | -0.703434 | -0.068933 | 0.004934 | 0.928422 | -1.470424 |
| XSP31Oct22C460.00 | CALL | 460.00 | $8.88 | $5.62 / 357 | $5.86 / 357 | 0 | 1 | 18.573351% | 0.301009 | -0.082401 | 0.004968 | 0.934718 | 0.472950 |
| XSP31Oct22P460.00 | PUT | 460.00 | | $50.07 / 60 | $52.14 / 60 | 0 | 0 | 19.329570% | -0.698991 | -0.069539 | 0.004968 | 0.934718 | -1.459497 |
| XSP31Oct22C459.00 | CALL | 459.00 | | $5.86 / 357 | $6.11 / 357 | 0 | 0 | 18.652814% | 0.305491 | -0.082972 | 0.005000 | 0.940915 | 0.479729 |
| XSP31Oct22P459.00 | PUT | 459.00 | | $49.33 / 61 | $51.36 / 61 | 0 | 0 | 19.384893% | -0.694509 | -0.070138 | 0.005000 | 0.940915 | -1.448517 |
| XSP31Oct22P458.00 | PUT | 458.00 | | $48.60 / 61 | $50.67 / 61 | 0 | 0 | 19.491832% | -0.689987 | -0.070728 | 0.005033 | 0.947011 | -1.437486 |
| XSP31Oct22C457.00 | CALL | 457.00 | | $6.39 / 340 | $6.64 / 340 | 0 | 0 | 18.834218% | 0.314573 | -0.084088 | 0.005065 | 0.953002 | 0.493439 |
| XSP31Oct22P457.00 | PUT | 457.00 | | $47.87 / 62 | $49.94 / 62 | 0 | 0 | 19.569799% | -0.685427 | -0.071310 | 0.005065 | 0.953002 | -1.426404 |
| XSP31Oct22C456.00 | CALL | 456.00 | $9.30 | $6.67 / 323 | $6.91 / 373 | 0 | 1 | 18.922476% | 0.319172 | -0.084633 | 0.005096 | 0.958884 | 0.500370 |
| XSP31Oct22P456.00 | PUT | 456.00 | | $47.21 / 62 | $49.24 / 62 | 0 | 0 | 19.696805% | -0.680828 | -0.071882 | 0.005096 | 0.958884 | -1.415273 |
| XSP31Oct22C455.00 | CALL | 455.00 | | $6.95 / 306 | $7.19 / 356 | 0 | 0 | 19.012221% | 0.323809 | -0.085168 | 0.005127 | 0.964654 | 0.507349 |
| XSP31Oct22P455.00 | PUT | 455.00 | | $46.44 / 63 | $48.51 / 63 | 0 | 0 | 19.733982% | -0.676191 | -0.072446 | 0.005127 | 0.964654 | -1.404093 |
| XSP31Oct22C454.00 | CALL | 454.00 | $6.59 | $7.24 / 306 | $7.49 / 356 | 0 | 1 | 19.109050% | 0.328484 | -0.085695 | 0.005157 | 0.970308 | 0.514376 |
| XSP31Oct22P454.00 | PUT | 454.00 | | $45.78 / 63 | $47.85 / 63 | 0 | 0 | 19.867254% | -0.671516 | -0.073000 | 0.005157 | 0.970308 | -1.392865 |
| XSP31Oct22C453.00 | CALL | 453.00 | | $7.53 / 289 | $7.79 / 339 | 0 | 0 | 19.197465% | 0.333197 | -0.086211 | 0.005186 | 0.975844 | 0.521451 |
| XSP31Oct22P453.00 | PUT | 453.00 | | $45.05 / 64 | $47.12 / 64 | 0 | 0 | 19.912810% | -0.666803 | -0.073545 | 0.005186 | 0.975844 | -1.381589 |
| XSP31Oct22C452.00 | CALL | 452.00 | | $7.84 / 289 | $8.09 / 339 | 0 | 0 | 19.289089% | 0.337946 | -0.086717 | 0.005215 | 0.981256 | 0.528571 |
| XSP31Oct22P452.00 | PUT | 452.00 | | $44.40 / 65 | $46.42 / 65 | 0 | 0 | 20.012271% | -0.662054 | -0.074079 | 0.005215 | 0.981256 | -1.370268 |
| XSP31Oct22C451.00 | CALL | 451.00 | | $8.15 / 272 | $8.41 / 322 | 0 | 0 | 19.383773% | 0.342732 | -0.087213 | 0.005243 | 0.986543 | 0.535737 |
| XSP31Oct22P451.00 | PUT | 451.00 | | $43.68 / 65 | $45.75 / 65 | 0 | 0 | 20.082290% | -0.657268 | -0.074603 | 0.005243 | 0.986543 | -1.358900 |
| XSP31Oct22C450.00 | CALL | 450.00 | | $8.47 / 272 | $8.73 / 322 | 0 | 0 | 19.475348% | 0.347554 | -0.087699 | 0.005270 | 0.991701 | 0.542948 |
| XSP31Oct22P450.00 | PUT | 450.00 | | $43.01 / 66 | $45.08 / 66 | 0 | 0 | 20.172346% | -0.652446 | -0.075116 | 0.005270 | 0.991701 | -1.347489 |
| XSP31Oct22C449.00 | CALL | 449.00 | $6.99 | $8.80 / 272 | $9.06 / 322 | 0 | 5 | 19.570295% | 0.352412 | -0.088173 | 0.005297 | 0.996726 | 0.550202 |
| XSP31Oct22P449.00 | PUT | 449.00 | | $42.35 / 66 | $44.38 / 66 | 0 | 0 | 20.244129% | -0.647588 | -0.075618 | 0.005297 | 0.996726 | -1.336034 |
| XSP31Oct22C448.00 | CALL | 448.00 | | $9.14 / 255 | $9.40 / 305 | 0 | 0 | 19.668110% | 0.357305 | -0.088636 | 0.005323 | 1.001615 | 0.557498 |
| XSP31Oct22P448.00 | PUT | 448.00 | | $41.75 / 67 | $43.82 / 67 | 0 | 0 | 20.415074% | -0.642695 | -0.076109 | 0.005323 | 1.001615 | -1.324537 |
| XSP31Oct22C447.00 | CALL | 447.00 | | $9.48 / 255 | $9.75 / 305 | 0 | 0 | 19.763178% | 0.362232 | -0.089087 | 0.005348 | 1.006364 | 0.564835 |
| XSP31Oct22P447.00 | PUT | 447.00 | | $41.07 / 68 | $43.09 / 68 | 0 | 0 | 20.445691% | -0.637768 | -0.076589 | 0.005348 | 1.006364 | -1.312999 |
| XSP31Oct22C446.00 | CALL | 446.00 | | $9.83 / 238 | $10.10 / 288 | 0 | 0 | 19.856131% | 0.367194 | -0.089527 | 0.005373 | 1.010971 | 0.572212 |
| XSP31Oct22P446.00 | PUT | 446.00 | | $40.46 / 68 | $42.48 / 68 | 0 | 0 | 20.569208% | -0.632806 | -0.077057 | 0.005373 | 1.010971 | -1.301421 |
| XSP31Oct22C445.00 | CALL | 445.00 | $6.65 | $10.19 / 238 | $10.46 / 288 | 0 | 3 | 19.951816% | 0.372188 | -0.089955 | 0.005396 | 1.015431 | 0.579628 |
| XSP31Oct22P445.00 | PUT | 445.00 | | $39.78 / 69 | $41.85 / 69 | 0 | 0 | 20.638229% | -0.627812 | -0.077512 | 0.005396 | 1.015431 | -1.289804 |
| XSP31Oct22C444.00 | CALL | 444.00 | | $10.56 / 221 | $10.83 / 271 | 0 | 0 | 20.050172% | 0.377216 | -0.090370 | 0.005419 | 1.019742 | 0.587082 |
| XSP31Oct22P444.00 | PUT | 444.00 | | $39.21 / 70 | $41.31 / 70 | 0 | 0 | 20.802923% | -0.622784 | -0.077955 | 0.005419 | 1.019742 | -1.278149 |
| XSP31Oct22C443.00 | CALL | 443.00 | | $10.93 / 221 | $11.21 / 271 | 0 | 0 | 20.146022% | 0.382276 | -0.090772 | 0.005441 | 1.023900 | 0.594573 |
| XSP31Oct22P443.00 | PUT | 443.00 | | $38.59 / 70 | $40.61 / 70 | 0 | 0 | 20.852443% | -0.617724 | -0.078386 | 0.005441 | 1.023900 | -1.266457 |
| XSP31Oct22C442.00 | CALL | 442.00 | $16.89 | $11.31 / 221 | $11.59 / 271 | 0 | 1 | 20.239458% | 0.387368 | -0.091162 | 0.005463 | 1.027903 | 0.602099 |
| XSP31Oct22P442.00 | PUT | 442.00 | | $37.96 / 71 | $39.98 / 71 | 0 | 0 | 20.925786% | -0.612632 | -0.078803 | 0.005463 | 1.027903 | -1.254731 |
| XSP31Oct22C441.00 | CALL | 441.00 | | $11.70 / 204 | $11.98 / 254 | 0 | 0 | 20.335606% | 0.392491 | -0.091538 | 0.005483 | 1.031746 | 0.609658 |
| XSP31Oct22P441.00 | PUT | 441.00 | | $37.36 / 72 | $39.38 / 72 | 0 | 0 | 21.022421% | -0.607509 | -0.079207 | 0.005483 | 1.031746 | -1.242970 |
| XSP31Oct22C440.00 | CALL | 440.00 | $16.68 | $12.10 / 204 | $12.38 / 254 | 0 | 1 | 20.434429% | 0.397644 | -0.091901 | 0.005503 | 1.035428 | 0.617251 |
| XSP31Oct22P440.00 | PUT | 440.00 | | $36.75 / 72 | $38.81 / 72 | 0 | 0 | 21.121962% | -0.602356 | -0.079598 | 0.005503 | 1.035428 | -1.231177 |
| XSP31Oct22C439.00 | CALL | 439.00 | | $12.50 / 204 | $12.79 / 254 | 0 | 0 | 20.530318% | 0.402827 | -0.092249 | 0.005521 | 1.038944 | 0.624874 |
| XSP31Oct22P439.00 | PUT | 439.00 | | $36.19 / 73 | $38.22 / 73 | 0 | 0 | 21.227588% | -0.597173 | -0.079975 | 0.005521 | 1.038944 | -1.219352 |
| XSP31Oct22P438.00 | PUT | 438.00 | | $35.61 / 74 | $37.64 / 74 | 0 | 0 | 21.326432% | -0.591961 | -0.080337 | 0.005539 | 1.042292 | -1.207497 |
| XSP31Oct22C437.00 | CALL | 437.00 | $13.67 | $13.35 / 187 | $13.62 / 237 | 0 | 1 | 20.734194% | 0.413279 | -0.092905 | 0.005556 | 1.045469 | 0.640210 |
| XSP31Oct22P437.00 | PUT | 437.00 | | $35.04 / 75 | $37.07 / 75 | 0 | 0 | 21.421002% | -0.586721 | -0.080686 | 0.005556 | 1.045469 | -1.195614 |
| XSP31Oct22C436.00 | CALL | 436.00 | | $13.76 / 187 | $14.05 / 187 | 0 | 0 | 20.820090% | 0.418547 | -0.093211 | 0.005572 | 1.048472 | 0.647920 |
| XSP31Oct22P436.00 | PUT | 436.00 | | $34.45 / 76 | $36.51 / 76 | 0 | 0 | 21.508509% | -0.581453 | -0.081020 | 0.005572 | 1.048472 | -1.183704 |
| XSP31Oct22C435.00 | CALL | 435.00 | | $14.20 / 187 | $14.49 / 187 | 0 | 0 | 20.923140% | 0.423842 | -0.093502 | 0.005587 | 1.051298 | 0.655654 |
| XSP31Oct22P435.00 | PUT | 435.00 | | $33.90 / 76 | $35.92 / 76 | 0 | 0 | 21.593959% | -0.576158 | -0.081339 | 0.005587 | 1.051298 | -1.171768 |
| XSP31Oct22C434.00 | CALL | 434.00 | | $14.64 / 187 | $14.93 / 170 | 0 | 0 | 21.018966% | 0.429162 | -0.093778 | 0.005601 | 1.053944 | 0.663413 |
| XSP31Oct22P434.00 | PUT | 434.00 | | $33.39 / 77 | $35.41 / 77 | 0 | 0 | 21.730440% | -0.570838 | -0.081643 | 0.005601 | 1.053944 | -1.159808 |
| XSP31Oct22C433.00 | CALL | 433.00 | $13.82 | $15.09 / 170 | $15.38 / 170 | 0 | 1 | 21.117403% | 0.434508 | -0.094039 | 0.005614 | 1.056408 | 0.671195 |
| XSP31Oct22P433.00 | PUT | 433.00 | | $33.76 / 119 | $34.02 / 119 | 0 | 0 | 21.859849% | -0.565492 | -0.081931 | 0.005614 | 1.056408 | -1.147826 |
| XSP31Oct22C432.00 | CALL | 432.00 | | $15.57 / 170 | $15.84 / 170 | 0 | 0 | 21.228081% | 0.439878 | -0.094284 | 0.005626 | 1.058687 | 0.678997 |
| XSP31Oct22P432.00 | PUT | 432.00 | | $33.22 / 136 | $33.48 / 136 | 0 | 0 | 21.953761% | -0.560122 | -0.082205 | 0.005626 | 1.058687 | -1.135822 |
| XSP31Oct22C431.00 | CALL | 431.00 | | $16.01 / 170 | $16.30 / 170 | 0 | 0 | 21.312799% | 0.445272 | -0.094513 | 0.005637 | 1.060778 | 0.686819 |
| XSP31Oct22P431.00 | PUT | 431.00 | | $32.70 / 136 | $32.96 / 136 | 0 | 0 | 22.060217% | -0.554728 | -0.082462 | 0.005637 | 1.060778 | -1.123799 |
| XSP31Oct22C430.00 | CALL | 430.00 | $16.67 | $16.48 / 170 | $16.78 / 170 | 0 | 16 | 21.414664% | 0.450689 | -0.094726 | 0.005648 | 1.062679 | 0.694659 |
| XSP31Oct22P430.00 | PUT | 430.00 | | $32.18 / 136 | $32.44 / 136 | 0 | 0 | 22.160188% | -0.549311 | -0.082703 | 0.005648 | 1.062679 | -1.111759 |
| XSP31Oct22C429.00 | CALL | 429.00 | $14.21 | $16.96 / 170 | $17.26 / 170 | 0 | 4 | 21.514617% | 0.456127 | -0.094924 | 0.005657 | 1.064388 | 0.702514 |
| XSP31Oct22P429.00 | PUT | 429.00 | | $31.66 / 136 | $31.93 / 136 | 0 | 0 | 22.258516% | -0.543873 | -0.082928 | 0.005657 | 1.064388 | -1.099702 |
| XSP31Oct22C428.00 | CALL | 428.00 | $14.13 | $17.47 / 153 | $17.74 / 153 | 0 | 1 | 21.622173% | 0.461586 | -0.095104 | 0.005665 | 1.065902 | 0.710384 |
| XSP31Oct22P428.00 | PUT | 428.00 | | $31.16 / 136 | $31.42 / 136 | 0 | 0 | 22.360360% | -0.538414 | -0.083137 | 0.005665 | 1.065902 | -1.087631 |
| XSP31Oct22C427.00 | CALL | 427.00 | | $17.94 / 153 | $18.24 / 153 | 0 | 0 | 21.715335% | 0.467066 | -0.095268 | 0.005672 | 1.067219 | 0.718267 |
| XSP31Oct22P427.00 | PUT | 427.00 | | $30.66 / 136 | $30.92 / 136 | 0 | 0 | 22.457404% | -0.532934 | -0.083329 | 0.005672 | 1.067219 | -1.075547 |
| XSP31Oct22C426.00 | CALL | 426.00 | | $18.44 / 153 | $18.74 / 153 | 0 | 0 | 21.811324% | 0.472564 | -0.095416 | 0.005678 | 1.068337 | 0.726161 |
| XSP31Oct22P426.00 | PUT | 426.00 | | $30.17 / 136 | $30.43 / 153 | 0 | 0 | 22.561808% | -0.527436 | -0.083504 | 0.005678 | 1.068337 | -1.063453 |
| XSP31Oct22C425.00 | CALL | 425.00 | $13.37 | $18.97 / 153 | $19.25 / 153 | 0 | 4 | 21.924011% | 0.478081 | -0.095546 | 0.005683 | 1.069253 | 0.734064 |
| XSP31Oct22P425.00 | PUT | 425.00 | $34.05 | $29.68 / 153 | $29.95 / 153 | 0 | 0 | 22.664187% | -0.521919 | -0.083663 | 0.005683 | 1.069253 | -1.051349 |
| XSP31Oct22C424.00 | CALL | 424.00 | | $19.49 / 153 | $19.76 / 153 | 0 | 0 | 22.025205% | 0.483615 | -0.095659 | 0.005686 | 1.069967 | 0.741974 |
| XSP31Oct22P424.00 | PUT | 424.00 | | $29.20 / 153 | $29.47 / 153 | 0 | 0 | 22.764809% | -0.516385 | -0.083804 | 0.005686 | 1.069967 | -1.039238 |
| XSP31Oct22C423.00 | CALL | 423.00 | | $20.01 / 153 | $20.28 / 153 | 0 | 0 | 22.124555% | 0.489165 | -0.095755 | 0.005689 | 1.070475 | 0.749889 |
| XSP31Oct22P423.00 | PUT | 423.00 | | $28.73 / 153 | $29.00 / 153 | 0 | 0 | 22.868557% | -0.510835 | -0.083928 | 0.005689 | 1.070475 | -1.027121 |
| XSP31Oct22C422.00 | CALL | 422.00 | | $20.51 / 153 | $20.81 / 153 | 0 | 0 | 22.212901% | 0.494730 | -0.095833 | 0.005691 | 1.070777 | 0.757809 |
| XSP31Oct22P422.00 | PUT | 422.00 | | $28.27 / 153 | $28.54 / 153 | 0 | 0 | 22.975579% | -0.505270 | -0.084034 | 0.005691 | 1.070777 | -1.015001 |
| XSP31Oct22C421.00 | CALL | 421.00 | | $21.07 / 153 | $21.35 / 153 | 0 | 0 | 22.330020% | 0.500310 | -0.095894 | 0.005691 | 1.070870 | 0.765730 |
| XSP31Oct22P421.00 | PUT | 421.00 | | $27.81 / 153 | $28.08 / 153 | 0 | 0 | 23.076649% | -0.499690 | -0.084122 | 0.005691 | 1.070870 | -1.002879 |
| XSP31Oct22C420.00 | CALL | 420.00 | $21.66 | $21.62 / 153 | $21.89 / 153 | 0 | 6 | 22.431856% | 0.505902 | -0.095937 | 0.005690 | 1.070753 | 0.773651 |
| XSP31Oct22P420.00 | PUT | 420.00 | | $27.36 / 153 | $27.66 / 153 | 0 | 0 | 23.195208% | -0.494098 | -0.084193 | 0.005690 | 1.070753 | -0.990757 |
| XSP31Oct22C419.00 | CALL | 419.00 | | $22.16 / 153 | $22.44 / 153 | 0 | 0 | 22.529937% | 0.511507 | -0.095962 | 0.005689 | 1.070425 | 0.781570 |
| XSP31Oct22P419.00 | PUT | 419.00 | | $26.92 / 153 | $27.19 / 153 | 0 | 0 | 23.289296% | -0.488493 | -0.084246 | 0.005689 | 1.070425 | -0.978637 |
| XSP31Oct22C418.00 | CALL | 418.00 | | $22.69 / 153 | $22.99 / 153 | 0 | 0 | 22.617389% | 0.517123 | -0.095968 | 0.005686 | 1.069884 | 0.789485 |
| XSP31Oct22P418.00 | PUT | 418.00 | | $26.48 / 153 | $26.75 / 153 | 0 | 0 | 23.391646% | -0.482877 | -0.084281 | 0.005686 | 1.069884 | -0.966521 |
| XSP31Oct22C417.00 | CALL | 417.00 | | $23.28 / 153 | $23.55 / 153 | 0 | 0 | 22.731624% | 0.522749 | -0.095957 | 0.005682 | 1.069129 | 0.797394 |
| XSP31Oct22P417.00 | PUT | 417.00 | | $26.05 / 153 | $26.32 / 153 | 0 | 0 | 23.497629% | -0.477251 | -0.084297 | 0.005682 | 1.069129 | -0.954411 |
| XSP31Oct22C416.00 | CALL | 416.00 | | $23.85 / 153 | $24.12 / 153 | 0 | 0 | 22.835319% | 0.528384 | -0.095927 | 0.005677 | 1.068159 | 0.805295 |
| XSP31Oct22P416.00 | PUT | 416.00 | | $25.62 / 153 | $25.89 / 153 | 0 | 0 | 23.597933% | -0.471616 | -0.084296 | 0.005677 | 1.068159 | -0.942309 |
| XSP31Oct22C415.00 | CALL | 415.00 | | $24.42 / 153 | $24.69 / 153 | 0 | 0 | 22.933183% | 0.534027 | -0.095879 | 0.005670 | 1.066973 | 0.813186 |
| XSP31Oct22P415.00 | PUT | 415.00 | $29.16 | $25.20 / 153 | $25.48 / 153 | 0 | 0 | 23.706638% | -0.465973 | -0.084276 | 0.005670 | 1.066973 | -0.930217 |
| XSP31Oct22C414.00 | CALL | 414.00 | | $25.00 / 153 | $25.27 / 153 | 0 | 0 | 23.034726% | 0.539677 | -0.095813 | 0.005663 | 1.065570 | 0.821065 |
| XSP31Oct22P414.00 | PUT | 414.00 | | $24.79 / 153 | $25.09 / 153 | 0 | 0 | 23.823966% | -0.460323 | -0.084237 | 0.005663 | 1.065570 | -0.918137 |
| XSP31Oct22C413.00 | CALL | 413.00 | | $25.59 / 153 | $25.86 / 153 | 0 | 0 | 23.139923% | 0.545332 | -0.095728 | 0.005654 | 1.063949 | 0.828931 |
| XSP31Oct22P413.00 | PUT | 413.00 | | $24.38 / 153 | $24.66 / 153 | 0 | 0 | 23.917003% | -0.454668 | -0.084180 | 0.005654 | 1.063949 | -0.906070 |
| XSP31Oct22C412.00 | CALL | 412.00 | | $26.18 / 153 | $26.45 / 153 | 0 | 0 | 23.239452% | 0.550992 | -0.095624 | 0.005645 | 1.062111 | 0.836780 |
| XSP31Oct22P412.00 | PUT | 412.00 | | $23.98 / 153 | $24.26 / 153 | 0 | 0 | 24.023334% | -0.449008 | -0.084104 | 0.005645 | 1.062111 | -0.894020 |
| XSP31Oct22C411.00 | CALL | 411.00 | | $26.78 / 136 | $27.05 / 136 | 0 | 0 | 23.342783% | 0.556655 | -0.095502 | 0.005634 | 1.060053 | 0.844611 |
| XSP31Oct22P411.00 | PUT | 411.00 | | $23.59 / 153 | $23.89 / 153 | 0 | 0 | 24.143104% | -0.443345 | -0.084010 | 0.005634 | 1.060053 | -0.881988 |
| XSP31Oct22C410.00 | CALL | 410.00 | $32.99 | $27.39 / 136 | $27.65 / 136 | 0 | 10 | 23.445287% | 0.562321 | -0.095361 | 0.005622 | 1.057777 | 0.852422 |
| XSP31Oct22P410.00 | PUT | 410.00 | $31.01 | $23.20 / 153 | $23.50 / 153 | 0 | 10 | 24.248122% | -0.437679 | -0.083897 | 0.005622 | 1.057777 | -0.869976 |
| XSP31Oct22C409.00 | CALL | 409.00 | | $27.99 / 136 | $28.26 / 136 | 0 | 0 | 23.542287% | 0.567987 | -0.095201 | 0.005608 | 1.055282 | 0.860210 |
| XSP31Oct22P409.00 | PUT | 409.00 | | $22.82 / 153 | $23.09 / 153 | 0 | 0 | 24.343093% | -0.432013 | -0.083765 | 0.005608 | 1.055282 | -0.857987 |
| XSP31Oct22C408.00 | CALL | 408.00 | | $28.61 / 136 | $28.87 / 136 | 0 | 0 | 23.643299% | 0.573653 | -0.095023 | 0.005594 | 1.052568 | 0.867975 |
| XSP31Oct22P408.00 | PUT | 408.00 | | $22.44 / 170 | $22.71 / 170 | 0 | 0 | 24.447004% | -0.426347 | -0.083615 | 0.005594 | 1.052568 | -0.846021 |
| XSP31Oct22C407.00 | CALL | 407.00 | | $29.23 / 136 | $29.49 / 136 | 0 | 0 | 23.743630% | 0.579318 | -0.094825 | 0.005578 | 1.049634 | 0.875713 |
| XSP31Oct22P407.00 | PUT | 407.00 | | $22.07 / 170 | $22.34 / 170 | 0 | 0 | 24.555210% | -0.420682 | -0.083445 | 0.005578 | 1.049634 | -0.834083 |
| XSP31Oct22C406.00 | CALL | 406.00 | | $29.86 / 136 | $30.12 / 136 | 0 | 0 | 23.848079% | 0.584981 | -0.094609 | 0.005561 | 1.046482 | 0.883422 |
| XSP31Oct22P406.00 | PUT | 406.00 | | $21.70 / 170 | $22.00 / 170 | 0 | 0 | 24.672567% | -0.415019 | -0.083257 | 0.005561 | 1.046482 | -0.822173 |
| XSP31Oct22C405.00 | CALL | 405.00 | | $30.49 / 136 | $30.75 / 136 | 0 | 0 | 23.947087% | 0.590639 | -0.094375 | 0.005544 | 1.043111 | 0.891100 |
| XSP31Oct22P405.00 | PUT | 405.00 | | $21.34 / 170 | $21.61 / 170 | 0 | 0 | 24.765601% | -0.409361 | -0.083051 | 0.005544 | 1.043111 | -0.810293 |
| XSP31Oct22C404.00 | CALL | 404.00 | | $31.13 / 136 | $31.39 / 136 | 0 | 0 | 24.050202% | 0.596293 | -0.094121 | 0.005524 | 1.039522 | 0.898746 |
| XSP31Oct22P404.00 | PUT | 404.00 | | $20.99 / 170 | $21.28 / 170 | 0 | 0 | 24.887010% | -0.403707 | -0.082825 | 0.005524 | 1.039522 | -0.798447 |
| XSP31Oct22C403.00 | CALL | 403.00 | | $31.77 / 119 | $32.03 / 119 | 0 | 0 | 24.147730% | 0.601941 | -0.093849 | 0.005504 | 1.035716 | 0.906356 |
| XSP31Oct22P403.00 | PUT | 403.00 | | $20.64 / 170 | $20.93 / 170 | 0 | 0 | 24.993572% | -0.398059 | -0.082581 | 0.005504 | 1.035716 | -0.786635 |
| XSP31Oct22C402.00 | CALL | 402.00 | | $31.59 / 88 | $33.61 / 88 | 0 | 0 | 24.302867% | 0.607581 | -0.093559 | 0.005483 | 1.031693 | 0.913929 |
| XSP31Oct22P402.00 | PUT | 402.00 | | $20.29 / 170 | $20.56 / 187 | 0 | 0 | 25.085034% | -0.392419 | -0.082318 | 0.005483 | 1.031693 | -0.774861 |
| XSP31Oct22C401.00 | CALL | 401.00 | | $32.24 / 87 | $34.26 / 87 | 0 | 0 | 24.398721% | 0.613213 | -0.093249 | 0.005460 | 1.027455 | 0.921463 |
| XSP31Oct22P401.00 | PUT | 401.00 | | $19.95 / 187 | $20.23 / 187 | 0 | 0 | 25.200239% | -0.386787 | -0.082037 | 0.005460 | 1.027455 | -0.763126 |
| XSP31Oct22C400.00 | CALL | 400.00 | $25.57 | $32.91 / 86 | $34.93 / 86 | 0 | 4 | 24.510334% | 0.618835 | -0.092922 | 0.005437 | 1.023002 | 0.928955 |
| XSP31Oct22P400.00 | PUT | 400.00 | $22.90 | $19.62 / 187 | $19.91 / 187 | 0 | 2 | 25.314630% | -0.381165 | -0.081737 | 0.005437 | 1.023002 | -0.751433 |
| XSP31Oct22C399.00 | CALL | 399.00 | | $33.57 / 85 | $35.60 / 85 | 0 | 0 | 24.612601% | 0.624446 | -0.092576 | 0.005412 | 1.018336 | 0.936404 |
| XSP31Oct22P399.00 | PUT | 399.00 | | $19.29 / 187 | $19.58 / 237 | 0 | 0 | 25.421349% | -0.375554 | -0.081419 | 0.005412 | 1.018336 | -0.739783 |
| XSP31Oct22C398.00 | CALL | 398.00 | | $34.16 / 84 | $36.25 / 84 | 0 | 0 | 24.665259% | 0.630045 | -0.092211 | 0.005386 | 1.013458 | 0.943807 |
| XSP31Oct22P398.00 | PUT | 398.00 | | $18.97 / 187 | $19.25 / 237 | 0 | 0 | 25.528140% | -0.369955 | -0.081083 | 0.005386 | 1.013458 | -0.728179 |
| XSP31Oct22C397.00 | CALL | 397.00 | | $34.91 / 84 | $36.96 / 84 | 0 | 0 | 24.821831% | 0.635631 | -0.091829 | 0.005359 | 1.008370 | 0.951162 |
| XSP31Oct22P397.00 | PUT | 397.00 | | $18.65 / 187 | $18.93 / 237 | 0 | 0 | 25.635060% | -0.364369 | -0.080728 | 0.005359 | 1.008370 | -0.716623 |
| XSP31Oct22C396.00 | CALL | 396.00 | | $35.59 / 83 | $37.61 / 83 | 0 | 0 | 24.908945% | 0.641202 | -0.091428 | 0.005331 | 1.003073 | 0.958467 |
| XSP31Oct22P396.00 | PUT | 396.00 | | $18.33 / 204 | $18.60 / 254 | 0 | 0 | 25.732184% | -0.358798 | -0.080356 | 0.005331 | 1.003073 | -0.705118 |
| XSP31Oct22C395.00 | CALL | 395.00 | | $36.30 / 82 | $38.32 / 82 | 0 | 0 | 25.036180% | 0.646756 | -0.091010 | 0.005302 | 0.997569 | 0.965720 |
| XSP31Oct22P395.00 | PUT | 395.00 | | $18.02 / 204 | $18.30 / 254 | 0 | 0 | 25.844490% | -0.353244 | -0.079965 | 0.005302 | 0.997569 | -0.693664 |
| XSP31Oct22C394.00 | CALL | 394.00 | | $36.88 / 81 | $38.96 / 81 | 0 | 0 | 25.057527% | 0.652294 | -0.090574 | 0.005271 | 0.991860 | 0.972918 |
| XSP31Oct22P394.00 | PUT | 394.00 | | $17.72 / 204 | $18.00 / 254 | 0 | 0 | 25.957136% | -0.347706 | -0.079557 | 0.005271 | 0.991860 | -0.682265 |
| XSP31Oct22C393.00 | CALL | 393.00 | | $37.65 / 80 | $39.67 / 80 | 0 | 0 | 25.205298% | 0.657813 | -0.090120 | 0.005240 | 0.985949 | 0.980060 |
| XSP31Oct22P393.00 | PUT | 393.00 | | $17.41 / 204 | $17.69 / 254 | 0 | 0 | 26.054950% | -0.342187 | -0.079132 | 0.005240 | 0.985949 | -0.670922 |
| XSP31Oct22C392.00 | CALL | 392.00 | | $38.34 / 80 | $40.36 / 80 | 0 | 0 | 25.297421% | 0.663313 | -0.089649 | 0.005207 | 0.979837 | 0.987143 |
| XSP31Oct22P392.00 | PUT | 392.00 | | $17.12 / 221 | $17.39 / 271 | 0 | 0 | 26.163221% | -0.336687 | -0.078688 | 0.005207 | 0.979837 | -0.659637 |
| XSP31Oct22C391.00 | CALL | 391.00 | | $38.96 / 79 | $41.05 / 79 | 0 | 0 | 25.348307% | 0.668792 | -0.089161 | 0.005174 | 0.973527 | 0.994166 |
| XSP31Oct22P391.00 | PUT | 391.00 | | $16.82 / 221 | $17.10 / 271 | 0 | 0 | 26.266754% | -0.331208 | -0.078228 | 0.005174 | 0.973527 | -0.648414 |
| XSP31Oct22C390.00 | CALL | 390.00 | | $39.75 / 78 | $41.77 / 78 | 0 | 0 | 25.502314% | 0.674249 | -0.088656 | 0.005139 | 0.967022 | 1.001126 |
| XSP31Oct22P390.00 | PUT | 390.00 | $19.09 | $16.54 / 221 | $16.81 / 271 | 0 | 10 | 26.375807% | -0.325751 | -0.077751 | 0.005139 | 0.967022 | -0.637253 |
| XSP31Oct22C389.00 | CALL | 389.00 | | $40.40 / 78 | $42.46 / 78 | 0 | 0 | 25.557975% | 0.679683 | -0.088134 | 0.005104 | 0.960323 | 1.008021 |
| XSP31Oct22P389.00 | PUT | 389.00 | | $16.25 / 221 | $16.53 / 271 | 0 | 0 | 26.485082% | -0.320317 | -0.077257 | 0.005104 | 0.960323 | -0.626157 |
| XSP31Oct22C388.00 | CALL | 388.00 | | $41.08 / 77 | $43.17 / 77 | 0 | 0 | 25.633429% | 0.685092 | -0.087595 | 0.005067 | 0.953435 | 1.014849 |
| XSP31Oct22P388.00 | PUT | 388.00 | | $15.97 / 238 | $16.25 / 288 | 0 | 0 | 26.589702% | -0.314908 | -0.076746 | 0.005067 | 0.953435 | -0.615128 |
| XSP31Oct22C387.00 | CALL | 387.00 | | $41.88 / 77 | $43.94 / 77 | 0 | 0 | 25.802952% | 0.690476 | -0.087040 | 0.005029 | 0.946360 | 1.021608 |
| XSP31Oct22P387.00 | PUT | 387.00 | | $15.70 / 238 | $15.97 / 288 | 0 | 0 | 26.693685% | -0.309524 | -0.076219 | 0.005029 | 0.946360 | -0.604168 |
| XSP31Oct22C386.00 | CALL | 386.00 | | $42.52 / 76 | $44.61 / 76 | 0 | 0 | 25.828747% | 0.695833 | -0.086469 | 0.004991 | 0.939101 | 1.028296 |
| XSP31Oct22P386.00 | PUT | 386.00 | | $15.43 / 238 | $15.70 / 288 | 0 | 0 | 26.802577% | -0.304167 | -0.075676 | 0.004991 | 0.939101 | -0.593278 |
| XSP31Oct22C385.00 | CALL | 385.00 | | $43.33 / 75 | $45.35 / 75 | 0 | 0 | 25.977735% | 0.701162 | -0.085882 | 0.004951 | 0.931661 | 1.034912 |
| XSP31Oct22P385.00 | PUT | 385.00 | | $15.16 / 238 | $15.43 / 288 | 0 | 0 | 26.905566% | -0.298838 | -0.075117 | 0.004951 | 0.931661 | -0.582462 |
| XSP31Oct22C384.00 | CALL | 384.00 | | $43.97 / 75 | $46.06 / 75 | 0 | 0 | 26.014537% | 0.706462 | -0.085280 | 0.004911 | 0.924045 | 1.041452 |
| XSP31Oct22P384.00 | PUT | 384.00 | | $14.90 / 255 | $15.17 / 305 | 0 | 0 | 27.014841% | -0.293538 | -0.074543 | 0.004911 | 0.924045 | -0.571721 |
| XSP31Oct22C383.00 | CALL | 383.00 | | $44.70 / 74 | $46.80 / 74 | 0 | 0 | 26.111217% | 0.711731 | -0.084663 | 0.004869 | 0.916254 | 1.047916 |
| XSP31Oct22P383.00 | PUT | 383.00 | | $14.64 / 255 | $14.90 / 305 | 0 | 0 | 27.114353% | -0.288269 | -0.073953 | 0.004869 | 0.916254 | -0.561056 |
| XSP31Oct22C382.00 | CALL | 382.00 | | $45.51 / 74 | $47.54 / 74 | 0 | 0 | 26.247238% | 0.716969 | -0.084030 | 0.004827 | 0.908294 | 1.054301 |
| XSP31Oct22P382.00 | PUT | 382.00 | | $14.38 / 255 | $14.65 / 305 | 0 | 0 | 27.220306% | -0.283031 | -0.073349 | 0.004827 | 0.908294 | -0.550470 |
| XSP31Oct22C380.00 | CALL | 380.00 | | $46.96 / 73 | $49.02 / 73 | 0 | 0 | 26.412207% | 0.727347 | -0.082722 | 0.004740 | 0.891879 | 1.066827 |
| XSP31Oct22P380.00 | PUT | 380.00 | $20.08 | $13.89 / 272 | $14.15 / 322 | 0 | 2 | 27.435722% | -0.272653 | -0.072096 | 0.004740 | 0.891879 | -0.529542 |
| XSP31Oct22C375.00 | CALL | 375.00 | | $50.70 / 70 | $52.80 / 70 | 0 | 0 | 26.850986% | 0.752662 | -0.079212 | 0.004507 | 0.848149 | 1.096636 |
| XSP31Oct22P375.00 | PUT | 375.00 | $18.65 | $12.71 / 289 | $12.96 / 339 | 0 | 12 | 27.957981% | -0.247338 | -0.068727 | 0.004507 | 0.848149 | -0.478728 |
| XSP31Oct22C370.00 | CALL | 370.00 | | $54.67 / 68 | $56.70 / 68 | 0 | 0 | 27.388778% | 0.776977 | -0.075399 | 0.004257 | 0.801021 | 1.124122 |
| XSP31Oct22C365.00 | CALL | 365.00 | | $58.62 / 67 | $60.65 / 67 | 0 | 0 | 27.835071% | 0.800171 | -0.071334 | 0.003992 | 0.751109 | 1.149095 |
| XSP31Oct22P365.00 | PUT | 365.00 | $18.71 | $10.61 / 357 | $10.85 / 407 | 0 | 1 | 29.007412% | -0.199829 | -0.061128 | 0.003992 | 0.751109 | -0.384259 |
| XSP31Oct22C360.00 | CALL | 360.00 | | $62.65 / 65 | $64.68 / 65 | 0 | 0 | 28.276224% | 0.822138 | -0.067070 | 0.003715 | 0.699076 | 1.171390 |
| XSP31Oct22P360.00 | PUT | 360.00 | $11.44 | $9.69 / 374 | $9.92 / 424 | 0 | 202 | 29.541402% | -0.177862 | -0.057004 | 0.003715 | 0.699076 | -0.340959 |
| XSP31Oct22C355.00 | CALL | 355.00 | | $66.76 / 63 | $68.79 / 63 | 0 | 0 | 28.716060% | 0.842791 | -0.062667 | 0.003431 | 0.645621 | 1.190877 |
| XSP31Oct22C350.00 | CALL | 350.00 | | $70.93 / 62 | $72.96 / 62 | 0 | 0 | 29.136525% | 0.862059 | -0.058186 | 0.003143 | 0.591459 | 1.207459 |
| XSP31Oct22P350.00 | PUT | 350.00 | $11.97 | $8.08 / 425 | $8.29 / 531 | 0 | 2 | 30.638513% | -0.137941 | -0.048399 | 0.003143 | 0.591459 | -0.262881 |
| XSP31Oct22C345.00 | CALL | 345.00 | | $75.22 / 61 | $77.25 / 61 | 0 | 0 | 29.635236% | 0.879891 | -0.053685 | 0.002855 | 0.537307 | 1.221074 |
| XSP31Oct22P345.00 | PUT | 345.00 | | $7.37 / 459 | $7.58 / 573 | 0 | 0 | 31.196527% | -0.120109 | -0.044038 | 0.002855 | 0.537307 | -0.228261 |
| XSP31Oct22C340.00 | CALL | 340.00 | | $79.49 / 60 | $81.57 / 60 | 0 | 0 | 30.042065% | 0.896256 | -0.049223 | 0.002571 | 0.483857 | 1.231701 |
| XSP31Oct22P340.00 | PUT | 340.00 | | $6.73 / 476 | $6.93 / 595 | 0 | 0 | 31.772459% | -0.103744 | -0.039717 | 0.002571 | 0.483857 | -0.196629 |