XSP.IN Option Chain
End of day data from May 31, 2022 for XSP.IN options expired on November 18, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP18Nov22P350.00 | PUT | 350.00 | $9.29 | $9.23 / 408 | $9.40 / 408 | 6 | 56 | 30.595558% | -0.148421 | -0.047963 | 0.003125 | 0.656771 | -0.318106 |
| XSP18Nov22C350.00 | CALL | 350.00 | $73.71 | $72.05 / 63 | $74.12 / 63 | 4 | 0 | 28.995543% | 0.851579 | -0.057745 | 0.003125 | 0.656771 | 1.323262 |
| XSP18Nov22C472.00 | CALL | 472.00 | $4.50 | $4.11 / 442 | $4.29 / 492 | 2 | 3 | 17.968106% | 0.266014 | -0.073454 | 0.004430 | 0.930982 | 0.466265 |
| XSP18Nov22C490.00 | CALL | 490.00 | $1.94 | $1.73 / 629 | $1.86 / 754 | 1 | 244 | 16.896137% | 0.202229 | -0.062824 | 0.003804 | 0.799497 | 0.357420 |
| XSP18Nov22C454.00 | CALL | 454.00 | $9.24 | $8.57 / 272 | $8.79 / 322 | 1 | 0 | 19.443229% | 0.341629 | -0.082587 | 0.004955 | 1.041333 | 0.592960 |
| XSP18Nov22C600.00 | CALL | 600.00 | | | $0.07 / 1,675 | 0 | 0 | 19.811059% | 0.024799 | -0.012771 | 0.000784 | 0.164681 | 0.045216 |
| XSP18Nov22P600.00 | PUT | 600.00 | | $182.92 / 50 | $184.95 / 50 | 0 | 0 | 19.980224% | -0.975201 | 0.003997 | 0.000784 | 0.164681 | -2.768557 |
| XSP18Nov22C595.00 | CALL | 595.00 | | | $0.07 / 1,150 | 0 | 0 | 19.414783% | 0.027636 | -0.013987 | 0.000858 | 0.180291 | 0.050341 |
| XSP18Nov22P595.00 | PUT | 595.00 | | $177.97 / 50 | $180.00 / 50 | 0 | 0 | 20.196412% | -0.972364 | 0.002642 | 0.000858 | 0.180291 | -2.739984 |
| XSP18Nov22C590.00 | CALL | 590.00 | | $0.01 / 1,150 | $0.08 / 1,782 | 0 | 0 | 18.199523% | 0.030766 | -0.015296 | 0.000938 | 0.197097 | 0.055987 |
| XSP18Nov22P590.00 | PUT | 590.00 | | $172.97 / 50 | $175.06 / 50 | 0 | 0 | 19.903780% | -0.969234 | 0.001192 | 0.000938 | 0.197097 | -2.710890 |
| XSP18Nov22C585.00 | CALL | 585.00 | | $0.01 / 1,550 | $0.08 / 1,275 | 0 | 0 | 17.805872% | 0.034214 | -0.016704 | 0.001024 | 0.215148 | 0.062199 |
| XSP18Nov22P585.00 | PUT | 585.00 | | $168.03 / 50 | $170.11 / 50 | 0 | 0 | 20.043265% | -0.965786 | -0.000355 | 0.001024 | 0.215148 | -2.681230 |
| XSP18Nov22C580.00 | CALL | 580.00 | | $0.02 / 1,050 | $0.09 / 1,675 | 0 | 0 | 17.757315% | 0.038007 | -0.018213 | 0.001116 | 0.234494 | 0.069023 |
| XSP18Nov22P580.00 | PUT | 580.00 | | $163.12 / 50 | $165.15 / 50 | 0 | 0 | 20.214863% | -0.961993 | -0.002004 | 0.001116 | 0.234494 | -2.650958 |
| XSP18Nov22C575.00 | CALL | 575.00 | | $0.02 / 1,657 | $0.09 / 950 | 0 | 0 | 17.346748% | 0.042174 | -0.019828 | 0.001214 | 0.255177 | 0.076507 |
| XSP18Nov22P575.00 | PUT | 575.00 | | $158.17 / 50 | $160.21 / 50 | 0 | 0 | 20.156055% | -0.957826 | -0.003758 | 0.001214 | 0.255177 | -2.620026 |
| XSP18Nov22C570.00 | CALL | 570.00 | | $0.03 / 1,657 | $0.10 / 1,175 | 0 | 0 | 17.227025% | 0.046744 | -0.021551 | 0.001319 | 0.277233 | 0.084703 |
| XSP18Nov22P570.00 | PUT | 570.00 | | $153.23 / 50 | $155.26 / 50 | 0 | 0 | 20.039242% | -0.953256 | -0.005621 | 0.001319 | 0.277233 | -2.588382 |
| XSP18Nov22C565.00 | CALL | 565.00 | | $0.05 / 850 | $0.11 / 975 | 0 | 0 | 17.175471% | 0.051748 | -0.023385 | 0.001431 | 0.300691 | 0.093664 |
| XSP18Nov22P565.00 | PUT | 565.00 | | $148.24 / 50 | $150.32 / 50 | 0 | 0 | 19.677052% | -0.948252 | -0.007595 | 0.001431 | 0.300691 | -2.555973 |
| XSP18Nov22C560.00 | CALL | 560.00 | | $0.06 / 1,350 | $0.13 / 1,475 | 0 | 0 | 17.056861% | 0.057220 | -0.025332 | 0.001549 | 0.325573 | 0.103443 |
| XSP18Nov22P560.00 | PUT | 560.00 | | $143.34 / 50 | $145.37 / 50 | 0 | 0 | 19.672586% | -0.942780 | -0.009682 | 0.001549 | 0.325573 | -2.522746 |
| XSP18Nov22C555.00 | CALL | 555.00 | | $0.08 / 1,050 | $0.15 / 1,675 | 0 | 0 | 16.973130% | 0.063191 | -0.027393 | 0.001674 | 0.351886 | 0.114098 |
| XSP18Nov22P555.00 | PUT | 555.00 | | $138.40 / 50 | $140.43 / 50 | 0 | 0 | 19.474135% | -0.936809 | -0.011883 | 0.001674 | 0.351886 | -2.488643 |
| XSP18Nov22C550.00 | CALL | 550.00 | | $0.10 / 1,150 | $0.17 / 1,375 | 0 | 0 | 16.825976% | 0.069698 | -0.029569 | 0.001806 | 0.379630 | 0.125685 |
| XSP18Nov22P550.00 | PUT | 550.00 | | $133.47 / 50 | $135.50 / 50 | 0 | 0 | 19.311473% | -0.930302 | -0.014198 | 0.001806 | 0.379630 | -2.453607 |
| XSP18Nov22C545.00 | CALL | 545.00 | | $0.13 / 850 | $0.20 / 1,675 | 0 | 0 | 16.756184% | 0.076776 | -0.031857 | 0.001945 | 0.408787 | 0.138263 |
| XSP18Nov22P545.00 | PUT | 545.00 | | $128.51 / 50 | $130.54 / 50 | 0 | 0 | 18.900522% | -0.923224 | -0.016626 | 0.001945 | 0.408787 | -2.417581 |
| XSP18Nov22C540.00 | CALL | 540.00 | | $0.16 / 950 | $0.23 / 1,475 | 0 | 0 | 16.617760% | 0.084460 | -0.034257 | 0.002090 | 0.439327 | 0.151889 |
| XSP18Nov22P540.00 | PUT | 540.00 | | $123.61 / 50 | $125.64 / 50 | 0 | 0 | 18.851492% | -0.915540 | -0.019165 | 0.002090 | 0.439327 | -2.380507 |
| XSP18Nov22C535.00 | CALL | 535.00 | | $0.20 / 950 | $0.27 / 1,375 | 0 | 0 | 16.516694% | 0.092786 | -0.036764 | 0.002242 | 0.471200 | 0.166623 |
| XSP18Nov22P535.00 | PUT | 535.00 | | $118.65 / 50 | $120.73 / 50 | 0 | 0 | 18.537065% | -0.907214 | -0.021813 | 0.002242 | 0.471200 | -2.342325 |
| XSP18Nov22C530.00 | CALL | 530.00 | | $0.25 / 1,050 | $0.32 / 1,175 | 0 | 0 | 16.429115% | 0.101790 | -0.039375 | 0.002400 | 0.504339 | 0.182520 |
| XSP18Nov22P530.00 | PUT | 530.00 | | $113.79 / 50 | $115.82 / 50 | 0 | 0 | 18.447654% | -0.898210 | -0.024563 | 0.002400 | 0.504339 | -2.302980 |
| XSP18Nov22C525.00 | CALL | 525.00 | $0.15 | $0.31 / 1,333 | $0.39 / 1,558 | 0 | 1 | 16.374459% | 0.111509 | -0.042082 | 0.002563 | 0.538655 | 0.199635 |
| XSP18Nov22P525.00 | PUT | 525.00 | | $108.90 / 50 | $110.93 / 50 | 0 | 0 | 18.266760% | -0.888491 | -0.027410 | 0.002563 | 0.538655 | -2.262416 |
| XSP18Nov22C520.00 | CALL | 520.00 | | $0.39 / 1,116 | $0.47 / 1,041 | 0 | 0 | 16.317240% | 0.121977 | -0.044878 | 0.002731 | 0.574039 | 0.218022 |
| XSP18Nov22P520.00 | PUT | 520.00 | | $104.03 / 50 | $106.12 / 50 | 0 | 0 | 18.233487% | -0.878023 | -0.030345 | 0.002731 | 0.574039 | -2.220581 |
| XSP18Nov22C515.00 | CALL | 515.00 | | $0.50 / 799 | $0.58 / 1,024 | 0 | 0 | 16.328960% | 0.133227 | -0.047752 | 0.002904 | 0.610356 | 0.237730 |
| XSP18Nov22P515.00 | PUT | 515.00 | | $99.18 / 50 | $101.21 / 50 | 0 | 0 | 17.965227% | -0.866773 | -0.033359 | 0.002904 | 0.610356 | -2.177425 |
| XSP18Nov22C510.00 | CALL | 510.00 | $1.00 | $0.63 / 865 | $0.72 / 890 | 0 | 15 | 16.339613% | 0.145292 | -0.050693 | 0.003081 | 0.647448 | 0.258803 |
| XSP18Nov22P510.00 | PUT | 510.00 | | $94.33 / 50 | $96.41 / 50 | 0 | 0 | 17.832214% | -0.854708 | -0.036441 | 0.003081 | 0.647448 | -2.132905 |
| XSP18Nov22C505.00 | CALL | 505.00 | | $0.81 / 748 | $0.91 / 748 | 0 | 0 | 16.423393% | 0.158200 | -0.053688 | 0.003260 | 0.685132 | 0.281280 |
| XSP18Nov22P505.00 | PUT | 505.00 | | $89.56 / 51 | $91.64 / 51 | 0 | 0 | 17.785897% | -0.841800 | -0.039575 | 0.003260 | 0.685132 | -2.086979 |
| XSP18Nov22C500.00 | CALL | 500.00 | $0.91 | $1.04 / 714 | $1.15 / 714 | 0 | 151 | 16.528931% | 0.171977 | -0.056720 | 0.003441 | 0.723196 | 0.305194 |
| XSP18Nov22P500.00 | PUT | 500.00 | | $84.85 / 51 | $86.93 / 51 | 0 | 0 | 17.799841% | -0.828023 | -0.042747 | 0.003441 | 0.723196 | -2.039617 |
| XSP18Nov22C495.00 | CALL | 495.00 | $21.62 | $1.34 / 663 | $1.46 / 663 | 0 | 55 | 16.682866% | 0.186648 | -0.059772 | 0.003623 | 0.761405 | 0.330569 |
| XSP18Nov22P495.00 | PUT | 495.00 | | $80.25 / 52 | $82.33 / 52 | 0 | 0 | 17.956156% | -0.813352 | -0.045938 | 0.003623 | 0.761405 | -1.990794 |
| XSP18Nov22P490.00 | PUT | 490.00 | | $75.68 / 53 | $77.71 / 53 | 0 | 0 | 17.977855% | -0.797771 | -0.049130 | 0.003804 | 0.799497 | -1.940495 |
| XSP18Nov22C485.00 | CALL | 485.00 | $3.37 | $2.22 / 578 | $2.36 / 703 | 0 | 240 | 17.134702% | 0.218735 | -0.065854 | 0.003984 | 0.837184 | 0.385753 |
| XSP18Nov22P485.00 | PUT | 485.00 | | $71.18 / 53 | $73.26 / 53 | 0 | 0 | 18.104561% | -0.781265 | -0.052300 | 0.003984 | 0.837184 | -1.888714 |
| XSP18Nov22C480.00 | CALL | 480.00 | $3.09 | $2.84 / 527 | $2.99 / 652 | 0 | 141 | 17.435217% | 0.236173 | -0.068838 | 0.004159 | 0.874155 | 0.415561 |
| XSP18Nov22P480.00 | PUT | 480.00 | | $66.89 / 55 | $68.97 / 55 | 0 | 0 | 18.388329% | -0.763827 | -0.055424 | 0.004159 | 0.874155 | -1.835458 |
| XSP18Nov22C479.00 | CALL | 479.00 | $26.05 | $2.98 / 510 | $3.13 / 635 | 0 | 2 | 17.496707% | 0.239773 | -0.069427 | 0.004194 | 0.881434 | 0.421698 |
| XSP18Nov22P479.00 | PUT | 479.00 | | $66.04 / 55 | $68.12 / 55 | 0 | 0 | 18.435894% | -0.760227 | -0.056041 | 0.004194 | 0.881434 | -1.824632 |
| XSP18Nov22C478.00 | CALL | 478.00 | | $3.12 / 493 | $3.28 / 616 | 0 | 0 | 17.561618% | 0.243410 | -0.070013 | 0.004229 | 0.888669 | 0.427893 |
| XSP18Nov22P478.00 | PUT | 478.00 | $67.50 | $65.20 / 55 | $67.27 / 55 | 0 | 0 | 18.486532% | -0.756590 | -0.056655 | 0.004229 | 0.888669 | -1.813747 |
| XSP18Nov22C477.00 | CALL | 477.00 | | $3.27 / 493 | $3.43 / 616 | 0 | 0 | 17.621984% | 0.247084 | -0.070596 | 0.004263 | 0.895856 | 0.434145 |
| XSP18Nov22P477.00 | PUT | 477.00 | $35.65 | $64.36 / 55 | $66.43 / 55 | 0 | 1 | 18.536871% | -0.752916 | -0.057266 | 0.004263 | 0.895856 | -1.802805 |
| XSP18Nov22C476.00 | CALL | 476.00 | | $3.43 / 476 | $3.59 / 595 | 0 | 0 | 17.690213% | 0.250796 | -0.071176 | 0.004297 | 0.902993 | 0.440456 |
| XSP18Nov22P476.00 | PUT | 476.00 | | $63.48 / 56 | $65.56 / 56 | 0 | 0 | 18.526934% | -0.749204 | -0.057873 | 0.004297 | 0.902993 | -1.791805 |
| XSP18Nov22C475.00 | CALL | 475.00 | $19.54 | $3.59 / 476 | $3.75 / 476 | 0 | 1 | 17.754324% | 0.254545 | -0.071751 | 0.004330 | 0.910077 | 0.446823 |
| XSP18Nov22P475.00 | PUT | 475.00 | | $62.65 / 56 | $64.73 / 56 | 0 | 0 | 18.581589% | -0.745455 | -0.058477 | 0.004330 | 0.910077 | -1.780748 |
| XSP18Nov22C474.00 | CALL | 474.00 | | $3.76 / 459 | $3.92 / 459 | 0 | 0 | 17.823874% | 0.258331 | -0.072323 | 0.004364 | 0.917105 | 0.453247 |
| XSP18Nov22P474.00 | PUT | 474.00 | | $61.83 / 56 | $63.91 / 56 | 0 | 0 | 18.641290% | -0.741669 | -0.059076 | 0.004364 | 0.917105 | -1.769634 |
| XSP18Nov22C473.00 | CALL | 473.00 | | $3.93 / 442 | $4.10 / 442 | 0 | 0 | 17.891525% | 0.262154 | -0.072891 | 0.004397 | 0.924074 | 0.459728 |
| XSP18Nov22P473.00 | PUT | 473.00 | | $61.06 / 57 | $63.14 / 57 | 0 | 0 | 18.762482% | -0.737846 | -0.059672 | 0.004397 | 0.924074 | -1.758463 |
| XSP18Nov22P472.00 | PUT | 472.00 | $47.48 | $60.25 / 57 | $62.33 / 57 | 0 | 3 | 18.821572% | -0.733986 | -0.060263 | 0.004430 | 0.930982 | -1.747236 |
| XSP18Nov22C471.00 | CALL | 471.00 | $1.76 | $4.30 / 425 | $4.48 / 475 | 0 | 225 | 18.043845% | 0.269911 | -0.074013 | 0.004462 | 0.937825 | 0.472858 |
| XSP18Nov22P471.00 | PUT | 471.00 | | $59.41 / 57 | $61.48 / 57 | 0 | 0 | 18.828246% | -0.730089 | -0.060850 | 0.004462 | 0.937825 | -1.735954 |
| XSP18Nov22C470.00 | CALL | 470.00 | $8.71 | $4.50 / 425 | $4.67 / 425 | 0 | 261 | 18.115146% | 0.273845 | -0.074567 | 0.004495 | 0.944600 | 0.479506 |
| XSP18Nov22P470.00 | PUT | 470.00 | $36.78 | $58.62 / 58 | $60.69 / 58 | 0 | 3 | 18.897950% | -0.726155 | -0.061432 | 0.004495 | 0.944600 | -1.724616 |
| XSP18Nov22C469.00 | CALL | 469.00 | $40.35 | $4.70 / 408 | $4.88 / 408 | 0 | 79 | 18.194381% | 0.277815 | -0.075116 | 0.004527 | 0.951305 | 0.486210 |
| XSP18Nov22P469.00 | PUT | 469.00 | | $57.83 / 58 | $59.90 / 58 | 0 | 0 | 18.960801% | -0.722185 | -0.062009 | 0.004527 | 0.951305 | -1.713223 |
| XSP18Nov22C468.00 | CALL | 468.00 | $35.30 | $4.91 / 408 | $5.09 / 408 | 0 | 210 | 18.271079% | 0.281822 | -0.075660 | 0.004558 | 0.957935 | 0.492967 |
| XSP18Nov22P468.00 | PUT | 468.00 | $47.95 | $57.05 / 58 | $59.12 / 58 | 0 | 1 | 19.033197% | -0.718178 | -0.062580 | 0.004558 | 0.957935 | -1.701776 |
| XSP18Nov22C467.00 | CALL | 467.00 | $33.60 | $5.12 / 391 | $5.30 / 391 | 0 | 2 | 18.341523% | 0.285865 | -0.076198 | 0.004589 | 0.964490 | 0.499779 |
| XSP18Nov22P467.00 | PUT | 467.00 | | $56.32 / 59 | $58.39 / 59 | 0 | 0 | 19.158110% | -0.714135 | -0.063147 | 0.004589 | 0.964490 | -1.690275 |
| XSP18Nov22C466.00 | CALL | 466.00 | $34.50 | $5.34 / 391 | $5.53 / 374 | 0 | 9 | 18.423009% | 0.289944 | -0.076730 | 0.004620 | 0.970964 | 0.506644 |
| XSP18Nov22P466.00 | PUT | 466.00 | $47.12 | $55.51 / 59 | $57.58 / 59 | 0 | 1 | 19.177129% | -0.710056 | -0.063707 | 0.004620 | 0.970964 | -1.678721 |
| XSP18Nov22C465.00 | CALL | 465.00 | | $5.57 / 374 | $5.76 / 374 | 0 | 0 | 18.504578% | 0.294059 | -0.077257 | 0.004651 | 0.977356 | 0.513561 |
| XSP18Nov22P465.00 | PUT | 465.00 | | $54.79 / 60 | $56.86 / 60 | 0 | 0 | 19.298761% | -0.705941 | -0.064261 | 0.004651 | 0.977356 | -1.667113 |
| XSP18Nov22C464.00 | CALL | 464.00 | | $5.81 / 357 | $6.00 / 357 | 0 | 0 | 18.588488% | 0.298210 | -0.077777 | 0.004681 | 0.983663 | 0.520531 |
| XSP18Nov22P464.00 | PUT | 464.00 | | $54.04 / 60 | $56.11 / 60 | 0 | 0 | 19.376029% | -0.701790 | -0.064810 | 0.004681 | 0.983663 | -1.655453 |
| XSP18Nov22C463.00 | CALL | 463.00 | | $6.05 / 357 | $6.24 / 357 | 0 | 0 | 18.663042% | 0.302396 | -0.078291 | 0.004710 | 0.989880 | 0.527553 |
| XSP18Nov22P463.00 | PUT | 463.00 | | $53.29 / 61 | $55.36 / 61 | 0 | 0 | 19.445483% | -0.697604 | -0.065351 | 0.004710 | 0.989880 | -1.643742 |
| XSP18Nov22C462.00 | CALL | 462.00 | | $6.30 / 340 | $6.50 / 340 | 0 | 0 | 18.749647% | 0.306618 | -0.078798 | 0.004739 | 0.996006 | 0.534626 |
| XSP18Nov22P462.00 | PUT | 462.00 | | $52.55 / 61 | $54.63 / 61 | 0 | 0 | 19.527774% | -0.693382 | -0.065887 | 0.004739 | 0.996006 | -1.631980 |
| XSP18Nov22C461.00 | CALL | 461.00 | | $6.56 / 340 | $6.76 / 340 | 0 | 0 | 18.833790% | 0.310874 | -0.079298 | 0.004768 | 1.002036 | 0.541749 |
| XSP18Nov22P461.00 | PUT | 461.00 | | $51.82 / 61 | $53.89 / 61 | 0 | 0 | 19.601284% | -0.689126 | -0.066415 | 0.004768 | 1.002036 | -1.620167 |
| XSP18Nov22C460.00 | CALL | 460.00 | | $6.83 / 323 | $7.02 / 323 | 0 | 0 | 18.918807% | 0.315166 | -0.079791 | 0.004796 | 1.007969 | 0.548922 |
| XSP18Nov22P460.00 | PUT | 460.00 | $37.34 | $51.10 / 62 | $53.17 / 62 | 0 | 2 | 19.684984% | -0.684834 | -0.066936 | 0.004796 | 1.007969 | -1.608304 |
| XSP18Nov22C459.00 | CALL | 459.00 | $41.15 | $7.10 / 323 | $7.30 / 323 | 0 | 4 | 19.004824% | 0.319492 | -0.080277 | 0.004824 | 1.013800 | 0.556144 |
| XSP18Nov22P459.00 | PUT | 459.00 | | $50.38 / 62 | $52.45 / 62 | 0 | 0 | 19.761641% | -0.680508 | -0.067449 | 0.004824 | 1.013800 | -1.596393 |
| XSP18Nov22C458.00 | CALL | 458.00 | $19.75 | $7.38 / 306 | $7.58 / 306 | 0 | 20 | 19.089923% | 0.323852 | -0.080755 | 0.004851 | 1.019527 | 0.563414 |
| XSP18Nov22P458.00 | PUT | 458.00 | | $49.63 / 63 | $51.70 / 63 | 0 | 0 | 19.798697% | -0.676148 | -0.067956 | 0.004851 | 1.019527 | -1.584433 |
| XSP18Nov22C457.00 | CALL | 457.00 | $18.00 | $7.67 / 306 | $7.87 / 306 | 0 | 3 | 19.178698% | 0.328246 | -0.081225 | 0.004878 | 1.025147 | 0.570731 |
| XSP18Nov22P457.00 | PUT | 457.00 | | $48.95 / 63 | $50.98 / 63 | 0 | 0 | 19.883960% | -0.671754 | -0.068454 | 0.004878 | 1.025147 | -1.572426 |
| XSP18Nov22C456.00 | CALL | 456.00 | $18.90 | $7.96 / 289 | $8.17 / 289 | 0 | 1 | 19.265552% | 0.332674 | -0.081688 | 0.004904 | 1.030657 | 0.578095 |
| XSP18Nov22P456.00 | PUT | 456.00 | | $48.24 / 64 | $50.31 / 64 | 0 | 0 | 19.971765% | -0.667326 | -0.068944 | 0.004904 | 1.030657 | -1.560372 |
| XSP18Nov22C455.00 | CALL | 455.00 | $5.50 | $8.27 / 289 | $8.47 / 289 | 0 | 40 | 19.355076% | 0.337135 | -0.082141 | 0.004930 | 1.036053 | 0.585505 |
| XSP18Nov22P455.00 | PUT | 455.00 | $43.35 | $47.59 / 65 | $49.66 / 65 | 0 | 0 | 20.095733% | -0.662865 | -0.069426 | 0.004930 | 1.036053 | -1.548273 |
| XSP18Nov22P454.00 | PUT | 454.00 | | $46.87 / 65 | $48.94 / 65 | 0 | 0 | 20.139163% | -0.658371 | -0.069899 | 0.004955 | 1.041333 | -1.536128 |
| XSP18Nov22C453.00 | CALL | 453.00 | $12.26 | $8.89 / 272 | $9.10 / 272 | 0 | 1 | 19.529526% | 0.346155 | -0.083023 | 0.004980 | 1.046493 | 0.600459 |
| XSP18Nov22P453.00 | PUT | 453.00 | | $46.20 / 66 | $48.27 / 66 | 0 | 0 | 20.228372% | -0.653845 | -0.070363 | 0.004980 | 1.046493 | -1.523940 |
| XSP18Nov22C452.00 | CALL | 452.00 | | $9.22 / 272 | $9.43 / 272 | 0 | 0 | 19.624377% | 0.350714 | -0.083450 | 0.005003 | 1.051531 | 0.608001 |
| XSP18Nov22P452.00 | PUT | 452.00 | | $45.58 / 66 | $47.64 / 66 | 0 | 0 | 20.356811% | -0.649286 | -0.070818 | 0.005003 | 1.051531 | -1.511708 |
| XSP18Nov22C451.00 | CALL | 451.00 | | $9.55 / 255 | $9.77 / 305 | 0 | 0 | 19.717263% | 0.355304 | -0.083869 | 0.005027 | 1.056443 | 0.615585 |
| XSP18Nov22P451.00 | PUT | 451.00 | | $44.92 / 67 | $46.99 / 67 | 0 | 0 | 20.447096% | -0.644696 | -0.071265 | 0.005027 | 1.056443 | -1.499435 |
| XSP18Nov22C450.00 | CALL | 450.00 | $4.60 | $9.89 / 255 | $10.11 / 305 | 0 | 37 | 19.807790% | 0.359926 | -0.084277 | 0.005050 | 1.061226 | 0.623210 |
| XSP18Nov22P450.00 | PUT | 450.00 | $41.85 | $44.27 / 67 | $46.34 / 67 | 0 | 2 | 20.536498% | -0.640074 | -0.071701 | 0.005050 | 1.061226 | -1.487120 |
| XSP18Nov22C449.00 | CALL | 449.00 | | $10.24 / 238 | $10.45 / 238 | 0 | 0 | 19.897226% | 0.364579 | -0.084676 | 0.005072 | 1.065878 | 0.630876 |
| XSP18Nov22P449.00 | PUT | 449.00 | $24.85 | $43.59 / 68 | $45.65 / 68 | 0 | 4 | 20.584445% | -0.635421 | -0.072128 | 0.005072 | 1.065878 | -1.474765 |
| XSP18Nov22C448.00 | CALL | 448.00 | | $10.59 / 238 | $10.81 / 288 | 0 | 0 | 19.989657% | 0.369262 | -0.085065 | 0.005093 | 1.070395 | 0.638580 |
| XSP18Nov22P448.00 | PUT | 448.00 | | $42.99 / 69 | $45.06 / 69 | 0 | 0 | 20.715049% | -0.630738 | -0.072545 | 0.005093 | 1.070395 | -1.462371 |
| XSP18Nov22C447.00 | CALL | 447.00 | | $10.95 / 238 | $11.17 / 238 | 0 | 0 | 20.080102% | 0.373975 | -0.085443 | 0.005114 | 1.074775 | 0.646323 |
| XSP18Nov22P447.00 | PUT | 447.00 | | $42.36 / 69 | $44.43 / 69 | 0 | 0 | 20.804266% | -0.626025 | -0.072951 | 0.005114 | 1.074775 | -1.449938 |
| XSP18Nov22C446.00 | CALL | 446.00 | | $11.32 / 221 | $11.54 / 221 | 0 | 0 | 20.173527% | 0.378717 | -0.085812 | 0.005134 | 1.079014 | 0.654102 |
| XSP18Nov22P446.00 | PUT | 446.00 | | $41.74 / 70 | $43.81 / 70 | 0 | 0 | 20.896711% | -0.621283 | -0.073347 | 0.005134 | 1.079014 | -1.437469 |
| XSP18Nov22C445.00 | CALL | 445.00 | | $11.69 / 221 | $11.92 / 271 | 0 | 0 | 20.265046% | 0.383489 | -0.086169 | 0.005154 | 1.083110 | 0.661918 |
| XSP18Nov22P445.00 | PUT | 445.00 | | $41.13 / 71 | $43.19 / 71 | 0 | 0 | 20.987534% | -0.616511 | -0.073733 | 0.005154 | 1.083110 | -1.424964 |
| XSP18Nov22C444.00 | CALL | 444.00 | | $12.07 / 221 | $12.30 / 221 | 0 | 0 | 20.354736% | 0.388289 | -0.086516 | 0.005173 | 1.087060 | 0.669767 |
| XSP18Nov22P444.00 | PUT | 444.00 | $40.75 | $40.54 / 71 | $42.60 / 71 | 0 | 88 | 21.095867% | -0.611711 | -0.074107 | 0.005173 | 1.087060 | -1.412425 |
| XSP18Nov22C443.00 | CALL | 443.00 | | $12.46 / 204 | $12.69 / 204 | 0 | 0 | 20.447430% | 0.393118 | -0.086851 | 0.005191 | 1.090861 | 0.677651 |
| XSP18Nov22P443.00 | PUT | 443.00 | | $39.94 / 72 | $42.04 / 72 | 0 | 0 | 21.207167% | -0.606882 | -0.074471 | 0.005191 | 1.090861 | -1.399852 |
| XSP18Nov22C442.00 | CALL | 442.00 | | $12.86 / 204 | $13.09 / 204 | 0 | 0 | 20.543088% | 0.397973 | -0.087175 | 0.005208 | 1.094510 | 0.685566 |
| XSP18Nov22P442.00 | PUT | 442.00 | | $39.35 / 73 | $41.45 / 73 | 0 | 0 | 21.302602% | -0.602027 | -0.074823 | 0.005208 | 1.094510 | -1.387247 |
| XSP18Nov22C441.00 | CALL | 441.00 | | $13.26 / 204 | $13.49 / 204 | 0 | 0 | 20.632267% | 0.402856 | -0.087488 | 0.005225 | 1.098004 | 0.693513 |
| XSP18Nov22P441.00 | PUT | 441.00 | | $38.75 / 73 | $40.81 / 73 | 0 | 0 | 21.362622% | -0.597144 | -0.075163 | 0.005225 | 1.098004 | -1.374611 |
| XSP18Nov22C440.00 | CALL | 440.00 | $13.70 | $13.67 / 187 | $13.90 / 187 | 0 | 18 | 20.722843% | 0.407765 | -0.087789 | 0.005241 | 1.101341 | 0.701489 |
| XSP18Nov22P440.00 | PUT | 440.00 | | $38.17 / 74 | $40.23 / 74 | 0 | 0 | 21.458816% | -0.592235 | -0.075492 | 0.005241 | 1.101341 | -1.361945 |
| XSP18Nov22C439.00 | CALL | 439.00 | $51.20 | $14.09 / 187 | $14.32 / 187 | 0 | 2 | 20.821279% | 0.412699 | -0.088078 | 0.005256 | 1.104518 | 0.709493 |
| XSP18Nov22P439.00 | PUT | 439.00 | | $37.62 / 75 | $39.71 / 75 | 0 | 0 | 21.582252% | -0.587301 | -0.075809 | 0.005256 | 1.104518 | -1.349251 |
| XSP18Nov22C438.00 | CALL | 438.00 | | $14.51 / 187 | $14.75 / 187 | 0 | 0 | 20.911031% | 0.417659 | -0.088355 | 0.005270 | 1.107532 | 0.717525 |
| XSP18Nov22P438.00 | PUT | 438.00 | $26.35 | $37.04 / 76 | $39.10 / 76 | 0 | 10 | 21.649794% | -0.582341 | -0.076114 | 0.005270 | 1.107532 | -1.336530 |
| XSP18Nov22C437.00 | CALL | 437.00 | | $14.94 / 187 | $15.18 / 187 | 0 | 0 | 21.003763% | 0.422644 | -0.088619 | 0.005284 | 1.110382 | 0.725582 |
| XSP18Nov22P437.00 | PUT | 437.00 | | $36.48 / 76 | $38.54 / 76 | 0 | 0 | 21.743415% | -0.577356 | -0.076406 | 0.005284 | 1.110382 | -1.323783 |
| XSP18Nov22C436.00 | CALL | 436.00 | | $15.38 / 170 | $15.62 / 170 | 0 | 0 | 21.099227% | 0.427652 | -0.088871 | 0.005296 | 1.113063 | 0.733663 |
| XSP18Nov22P436.00 | PUT | 436.00 | | $35.93 / 77 | $37.99 / 77 | 0 | 0 | 21.840046% | -0.572348 | -0.076686 | 0.005296 | 1.113063 | -1.311012 |
| XSP18Nov22C435.00 | CALL | 435.00 | $13.36 | $15.85 / 170 | $16.06 / 170 | 0 | 1 | 21.202053% | 0.432683 | -0.089109 | 0.005308 | 1.115574 | 0.741767 |
| XSP18Nov22P435.00 | PUT | 435.00 | | $36.36 / 119 | $36.56 / 119 | 0 | 0 | 21.976065% | -0.567317 | -0.076953 | 0.005308 | 1.115574 | -1.298219 |
| XSP18Nov22C430.00 | CALL | 430.00 | $17.99 | $18.18 / 153 | $18.40 / 153 | 0 | 2 | 21.679027% | 0.458165 | -0.090106 | 0.005355 | 1.125496 | 0.782578 |
| XSP18Nov22P430.00 | PUT | 430.00 | $53.00 | $33.74 / 136 | $33.94 / 136 | 0 | 18 | 22.458769% | -0.541835 | -0.078089 | 0.005355 | 1.125496 | -1.233960 |
| XSP18Nov22C425.00 | CALL | 425.00 | | $20.67 / 153 | $20.89 / 153 | 0 | 0 | 22.149473% | 0.484120 | -0.090756 | 0.005381 | 1.130828 | 0.823729 |
| XSP18Nov22P425.00 | PUT | 425.00 | $30.00 | $31.27 / 153 | $31.49 / 153 | 0 | 11 | 22.945031% | -0.515880 | -0.078878 | 0.005381 | 1.130828 | -1.169361 |
| XSP18Nov22C420.00 | CALL | 420.00 | $22.16 | $23.33 / 153 | $23.55 / 153 | 0 | 10 | 22.632525% | 0.510451 | -0.091040 | 0.005383 | 1.131336 | 0.865011 |
| XSP18Nov22P420.00 | PUT | 420.00 | $32.53 | $28.97 / 153 | $29.21 / 153 | 0 | 4 | 23.448822% | -0.489549 | -0.079303 | 0.005383 | 1.131336 | -1.104630 |
| XSP18Nov22C415.00 | CALL | 415.00 | | $26.14 / 153 | $26.36 / 153 | 0 | 0 | 23.115430% | 0.537050 | -0.090945 | 0.005362 | 1.126840 | 0.906203 |
| XSP18Nov22P415.00 | PUT | 415.00 | | $26.83 / 153 | $27.05 / 153 | 0 | 0 | 23.948702% | -0.462950 | -0.079347 | 0.005362 | 1.126840 | -1.039990 |
| XSP18Nov22C410.00 | CALL | 410.00 | $20.57 | $29.06 / 136 | $29.30 / 136 | 0 | 10 | 23.577473% | 0.563804 | -0.090458 | 0.005316 | 1.117219 | 0.947069 |
| XSP18Nov22P410.00 | PUT | 410.00 | $34.33 | $24.82 / 153 | $25.04 / 153 | 0 | 11 | 24.450604% | -0.436196 | -0.079000 | 0.005316 | 1.117219 | -0.975676 |
| XSP18Nov22C405.00 | CALL | 405.00 | $23.59 | $32.18 / 136 | $32.39 / 136 | 0 | 2 | 24.073855% | 0.590591 | -0.089574 | 0.005246 | 1.102419 | 0.987365 |
| XSP18Nov22P405.00 | PUT | 405.00 | | $22.95 / 170 | $23.17 / 170 | 0 | 0 | 24.960360% | -0.409409 | -0.078256 | 0.005246 | 1.102419 | -0.911932 |
| XSP18Nov22C400.00 | CALL | 400.00 | $30.58 | $34.56 / 87 | $36.61 / 87 | 0 | 121 | 24.633243% | 0.617286 | -0.088294 | 0.005151 | 1.082456 | 1.026838 |
| XSP18Nov22P400.00 | PUT | 400.00 | $29.95 | $21.21 / 187 | $21.45 / 187 | 0 | 38 | 25.483196% | -0.382714 | -0.077115 | 0.005151 | 1.082456 | -0.849011 |
| XSP18Nov22C395.00 | CALL | 395.00 | | $37.92 / 83 | $39.95 / 83 | 0 | 0 | 25.123547% | 0.643761 | -0.086623 | 0.005032 | 1.057424 | 1.065233 |
| XSP18Nov22P395.00 | PUT | 395.00 | | $19.59 / 204 | $19.82 / 254 | 0 | 0 | 25.998113% | -0.356239 | -0.075584 | 0.005032 | 1.057424 | -0.787168 |
| XSP18Nov22C390.00 | CALL | 390.00 | | $41.26 / 79 | $43.34 / 79 | 0 | 0 | 25.517162% | 0.669883 | -0.084571 | 0.004889 | 1.027494 | 1.102295 |
| XSP18Nov22P390.00 | PUT | 390.00 | $24.45 | $18.07 / 221 | $18.29 / 221 | 0 | 3 | 26.500405% | -0.330117 | -0.073672 | 0.004889 | 1.027494 | -0.726658 |
| XSP18Nov22C385.00 | CALL | 385.00 | | $44.89 / 76 | $46.92 / 76 | 0 | 0 | 26.040021% | 0.695523 | -0.082158 | 0.004725 | 0.992917 | 1.137772 |
| XSP18Nov22P385.00 | PUT | 385.00 | $26.05 | $16.66 / 238 | $16.88 / 238 | 0 | 0 | 27.013120% | -0.304477 | -0.071398 | 0.004725 | 0.992917 | -0.667733 |
| XSP18Nov22C380.00 | CALL | 380.00 | | $48.46 / 74 | $50.52 / 74 | 0 | 0 | 26.436382% | 0.720554 | -0.079406 | 0.004540 | 0.954021 | 1.171419 |
| XSP18Nov22P380.00 | PUT | 380.00 | $21.14 | $15.34 / 255 | $15.55 / 255 | 0 | 12 | 27.514426% | -0.279446 | -0.068786 | 0.004540 | 0.954021 | -0.610637 |
| XSP18Nov22C375.00 | CALL | 375.00 | | $52.15 / 71 | $54.25 / 71 | 0 | 0 | 26.856407% | 0.744850 | -0.076344 | 0.004336 | 0.911208 | 1.203006 |
| XSP18Nov22P375.00 | PUT | 375.00 | $12.75 | $14.12 / 289 | $14.32 / 289 | 0 | 1 | 28.021554% | -0.255150 | -0.065864 | 0.004336 | 0.911208 | -0.555602 |
| XSP18Nov22C370.00 | CALL | 370.00 | | $56.05 / 69 | $58.12 / 69 | 0 | 0 | 27.369734% | 0.768296 | -0.073007 | 0.004116 | 0.864950 | 1.232317 |
| XSP18Nov22P370.00 | PUT | 370.00 | $8.72 | $12.98 / 306 | $13.18 / 306 | 0 | 0 | 28.529281% | -0.231704 | -0.062666 | 0.004116 | 0.864950 | -0.502844 |
| XSP18Nov22C365.00 | CALL | 365.00 | | $59.95 / 67 | $62.01 / 67 | 0 | 0 | 27.796394% | 0.790784 | -0.069434 | 0.003882 | 0.815778 | 1.259155 |
| XSP18Nov22P365.00 | PUT | 365.00 | $14.40 | $11.92 / 340 | $12.12 / 340 | 0 | 1 | 29.032348% | -0.209216 | -0.059233 | 0.003882 | 0.815778 | -0.452557 |
| XSP18Nov22C360.00 | CALL | 360.00 | | $63.91 / 66 | $65.98 / 66 | 0 | 0 | 28.206571% | 0.812214 | -0.065668 | 0.003637 | 0.764273 | 1.283350 |
| XSP18Nov22P360.00 | PUT | 360.00 | $13.15 | $10.95 / 357 | $11.14 / 407 | 0 | 124 | 29.547442% | -0.187786 | -0.055607 | 0.003637 | 0.764273 | -0.404914 |
| XSP18Nov22C355.00 | CALL | 355.00 | | $67.87 / 64 | $69.98 / 64 | 0 | 0 | 28.531803% | 0.832503 | -0.061755 | 0.003383 | 0.711055 | 1.304757 |
| XSP18Nov22P355.00 | PUT | 355.00 | $10.00 | $10.05 / 391 | $10.23 / 391 | 0 | 9 | 30.061939% | -0.167497 | -0.051834 | 0.003383 | 0.711055 | -0.360059 |
| XSP18Nov22C345.00 | CALL | 345.00 | | $76.28 / 62 | $78.35 / 62 | 0 | 0 | 29.465422% | 0.869386 | -0.053685 | 0.002865 | 0.602075 | 1.338783 |
| XSP18Nov22P345.00 | PUT | 345.00 | $14.33 | $8.46 / 442 | $8.64 / 442 | 0 | 4 | 31.130570% | -0.130614 | -0.044043 | 0.002865 | 0.602075 | -0.279136 |
| XSP18Nov22C340.00 | CALL | 340.00 | | $80.54 / 61 | $82.61 / 61 | 0 | 0 | 29.888998% | 0.885884 | -0.049625 | 0.002606 | 0.547616 | 1.351273 |
| XSP18Nov22P340.00 | PUT | 340.00 | $14.00 | $7.77 / 459 | $7.94 / 459 | 0 | 2 | 31.683892% | -0.114116 | -0.040123 | 0.002606 | 0.547616 | -0.243199 |
| XSP18Nov22C335.00 | CALL | 335.00 | $79.19 | $84.85 / 60 | $86.92 / 60 | 0 | 1 | 30.295646% | 0.901052 | -0.045613 | 0.002351 | 0.494023 | 1.360716 |
| XSP18Nov22P335.00 | PUT | 335.00 | | $7.13 / 476 | $7.30 / 476 | 0 | 0 | 32.243330% | -0.098948 | -0.036251 | 0.002351 | 0.494023 | -0.210307 |
| XSP18Nov22C330.00 | CALL | 330.00 | | $89.21 / 59 | $91.29 / 59 | 0 | 0 | 30.699668% | 0.914883 | -0.041693 | 0.002103 | 0.441888 | 1.367137 |
| XSP18Nov22P330.00 | PUT | 330.00 | $12.06 | $6.56 / 510 | $6.71 / 510 | 0 | 51 | 32.831315% | -0.085117 | -0.032471 | 0.002103 | 0.441888 | -0.180439 |
| XSP18Nov22C325.00 | CALL | 325.00 | | $93.64 / 58 | $95.71 / 58 | 0 | 0 | 31.116391% | 0.927389 | -0.037908 | 0.001864 | 0.391752 | 1.370587 |
| XSP18Nov22P325.00 | PUT | 325.00 | | $6.03 / 527 | $6.18 / 527 | 0 | 0 | 33.427652% | -0.072611 | -0.028825 | 0.001864 | 0.391752 | -0.153540 |
| XSP18Nov22C320.00 | CALL | 320.00 | | $98.12 / 57 | $100.14 / 57 | 0 | 0 | 31.499413% | 0.938597 | -0.034293 | 0.001637 | 0.344094 | 1.371156 |
| XSP18Nov22P320.00 | PUT | 320.00 | | $5.56 / 561 | $5.70 / 561 | 0 | 0 | 34.058275% | -0.061403 | -0.025350 | 0.001637 | 0.344094 | -0.129523 |
| XSP18Nov22C315.00 | CALL | 315.00 | | $102.63 / 56 | $104.66 / 56 | 0 | 0 | 31.906316% | 0.948550 | -0.030881 | 0.001424 | 0.299315 | 1.368957 |
| XSP18Nov22P315.00 | PUT | 315.00 | $6.10 | $5.12 / 578 | $5.26 / 703 | 0 | 1 | 34.692355% | -0.051450 | -0.022077 | 0.001424 | 0.299315 | -0.108274 |
| XSP18Nov22C310.00 | CALL | 310.00 | | $107.13 / 56 | $109.21 / 56 | 0 | 0 | 32.237642% | 0.957302 | -0.027696 | 0.001226 | 0.257739 | 1.364134 |
| XSP18Nov22P310.00 | PUT | 310.00 | $5.46 | $4.72 / 595 | $4.86 / 720 | 0 | 0 | 35.346524% | -0.042698 | -0.019032 | 0.001226 | 0.257739 | -0.089649 |
| XSP18Nov22C305.00 | CALL | 305.00 | | $111.77 / 55 | $113.80 / 55 | 0 | 0 | 32.692313% | 0.964923 | -0.024757 | 0.001045 | 0.219599 | 1.356848 |
| XSP18Nov22P305.00 | PUT | 305.00 | $7.54 | $4.36 / 629 | $4.49 / 754 | 0 | 0 | 36.017729% | -0.035077 | -0.016233 | 0.001045 | 0.219599 | -0.073487 |
| XSP18Nov22C300.00 | CALL | 300.00 | | $116.40 / 55 | $118.43 / 55 | 0 | 0 | 33.094860% | 0.971487 | -0.022076 | 0.000880 | 0.185041 | 1.347280 |
| XSP18Nov22P300.00 | PUT | 300.00 | $4.99 | $4.03 / 646 | $4.15 / 771 | 0 | 1 | 36.702002% | -0.028513 | -0.013692 | 0.000880 | 0.185041 | -0.059607 |
| XSP18Nov22C295.00 | CALL | 295.00 | | $121.03 / 54 | $123.12 / 54 | 0 | 0 | 33.488006% | 0.977080 | -0.019660 | 0.000733 | 0.154124 | 1.335623 |
| XSP18Nov22P295.00 | PUT | 295.00 | $6.69 | $3.72 / 663 | $3.84 / 663 | 0 | 1 | 37.393888% | -0.022920 | -0.011415 | 0.000733 | 0.154124 | -0.047816 |
| XSP18Nov22C290.00 | CALL | 290.00 | | $125.67 / 54 | $127.75 / 54 | 0 | 0 | 33.681885% | 0.981791 | -0.017507 | 0.000603 | 0.126824 | 1.322078 |
| XSP18Nov22P290.00 | PUT | 290.00 | $4.83 | $3.45 / 680 | $3.56 / 680 | 0 | 0 | 38.123319% | -0.018209 | -0.009402 | 0.000603 | 0.126824 | -0.037912 |
| XSP18Nov22C285.00 | CALL | 285.00 | | $130.41 / 53 | $132.49 / 53 | 0 | 0 | 34.128573% | 0.985710 | -0.015610 | 0.000490 | 0.103040 | 1.306848 |
| XSP18Nov22P285.00 | PUT | 285.00 | $7.34 | $3.19 / 697 | $3.30 / 697 | 0 | 5 | 38.851062% | -0.014290 | -0.007645 | 0.000490 | 0.103040 | -0.029694 |
| XSP18Nov22C280.00 | CALL | 280.00 | | $135.09 / 53 | $137.17 / 53 | 0 | 0 | 34.220842% | 0.988930 | -0.013959 | 0.000393 | 0.082607 | 1.290135 |
| XSP18Nov22P280.00 | PUT | 280.00 | $5.85 | $2.96 / 714 | $3.06 / 714 | 0 | 10 | 39.603773% | -0.011070 | -0.006134 | 0.000393 | 0.082607 | -0.022960 |
| XSP18Nov22C275.00 | CALL | 275.00 | | $139.87 / 53 | $141.95 / 53 | 0 | 0 | 34.607416% | 0.991541 | -0.012539 | 0.000311 | 0.065306 | 1.272133 |
| XSP18Nov22P275.00 | PUT | 275.00 | | $2.74 / 731 | $2.85 / 856 | 0 | 0 | 40.375472% | -0.008459 | -0.004853 | 0.000311 | 0.065306 | -0.017513 |
| XSP18Nov22C270.00 | CALL | 270.00 | | $144.64 / 52 | $146.67 / 52 | 0 | 0 | 34.682659% | 0.993628 | -0.011329 | 0.000242 | 0.050875 | 1.253029 |
| XSP18Nov22P270.00 | PUT | 270.00 | $4.14 | $2.54 / 731 | $2.65 / 856 | 0 | 16 | 41.157297% | -0.006372 | -0.003784 | 0.000242 | 0.050875 | -0.013169 |
| XSP18Nov22C265.00 | CALL | 265.00 | | $149.40 / 52 | $151.48 / 52 | 0 | 0 | 34.800767% | 0.995272 | -0.010310 | 0.000186 | 0.039025 | 1.232995 |
| XSP18Nov22P265.00 | PUT | 265.00 | | $2.36 / 748 | $2.46 / 873 | 0 | 0 | 41.950660% | -0.004728 | -0.002904 | 0.000186 | 0.039025 | -0.009755 |
| XSP18Nov22C260.00 | CALL | 260.00 | | $154.21 / 52 | $156.24 / 52 | 0 | 0 | 34.711071% | 0.996547 | -0.009460 | 0.000140 | 0.029454 | 1.212190 |
| XSP18Nov22P260.00 | PUT | 260.00 | | $2.19 / 765 | $2.29 / 990 | 0 | 0 | 42.764445% | -0.003453 | -0.002194 | 0.000140 | 0.029454 | -0.007112 |
| XSP18Nov22C255.00 | CALL | 255.00 | | $159.01 / 52 | $161.04 / 52 | 0 | 0 | 34.443864% | 0.997520 | -0.008755 | 0.000104 | 0.021853 | 1.190754 |
| XSP18Nov22P255.00 | PUT | 255.00 | | $2.04 / 765 | $2.13 / 890 | 0 | 0 | 43.601173% | -0.002480 | -0.001629 | 0.000104 | 0.021853 | -0.005099 |
| XSP18Nov22C250.00 | CALL | 250.00 | | $163.84 / 52 | $165.87 / 52 | 0 | 0 | 34.107617% | 0.998251 | -0.008174 | 0.000076 | 0.015925 | 1.168814 |
| XSP18Nov22P250.00 | PUT | 250.00 | | $1.89 / 782 | $1.98 / 782 | 0 | 0 | 44.425945% | -0.001749 | -0.001188 | 0.000076 | 0.015925 | -0.003592 |
| XSP18Nov22C245.00 | CALL | 245.00 | | $168.62 / 51 | $170.65 / 51 | 0 | 0 | 32.335799% | 0.998789 | -0.007697 | 0.000054 | 0.011387 | 1.146474 |
| XSP18Nov22P245.00 | PUT | 245.00 | | $1.76 / 799 | $1.84 / 799 | 0 | 0 | 45.282866% | -0.001211 | -0.000850 | 0.000054 | 0.011387 | -0.002484 |
| XSP18Nov22C240.00 | CALL | 240.00 | | $173.46 / 51 | $175.49 / 51 | 0 | 0 | 29.634310% | 0.999178 | -0.007303 | 0.000038 | 0.007981 | 1.123826 |
| XSP18Nov22P240.00 | PUT | 240.00 | | $1.63 / 1,099 | $1.72 / 1,024 | 0 | 0 | 46.160051% | -0.000822 | -0.000596 | 0.000038 | 0.007981 | -0.001684 |
| XSP18Nov22C235.00 | CALL | 235.00 | | $178.28 / 51 | $180.31 / 51 | 0 | 0 | 0.000000% | 0.999453 | -0.006977 | 0.000026 | 0.005476 | 1.100944 |
| XSP18Nov22P235.00 | PUT | 235.00 | | $1.52 / 816 | $1.60 / 941 | 0 | 0 | 47.058717% | -0.000547 | -0.000409 | 0.000026 | 0.005476 | -0.001118 |
| XSP18Nov22C230.00 | CALL | 230.00 | | $183.14 / 51 | $185.17 / 51 | 0 | 0 | 0.000000% | 0.999644 | -0.006702 | 0.000017 | 0.003675 | 1.077887 |
| XSP18Nov22P230.00 | PUT | 230.00 | | $1.41 / 1,016 | $1.49 / 941 | 0 | 0 | 47.954812% | -0.000356 | -0.000275 | 0.000017 | 0.003675 | -0.000726 |
| XSP18Nov22C225.00 | CALL | 225.00 | | $187.98 / 51 | $190.01 / 51 | 0 | 0 | 0.000000% | 0.999774 | -0.006468 | 0.000011 | 0.002408 | 1.054705 |
| XSP18Nov22P225.00 | PUT | 225.00 | | $1.31 / 1,033 | $1.39 / 958 | 0 | 0 | 48.886574% | -0.000226 | -0.000180 | 0.000011 | 0.002408 | -0.000461 |
| XSP18Nov22C195.00 | CALL | 195.00 | | $217.22 / 50 | $219.25 / 50 | 0 | 0 | 0.000000% | 0.999992 | -0.005458 | 0.000001 | 0.000106 | 0.914460 |
| XSP18Nov22P195.00 | PUT | 195.00 | | $0.83 / 1,250 | $0.90 / 975 | 0 | 0 | 54.753090% | -0.000008 | -0.000008 | 0.000001 | 0.000106 | -0.000017 |
| XSP18Nov22C190.00 | CALL | 190.00 | | $222.11 / 50 | $224.14 / 50 | 0 | 0 | 0.000000% | 0.999996 | -0.005314 | 0.000001 | 0.000056 | 0.891020 |
| XSP18Nov22P190.00 | PUT | 190.00 | | $0.77 / 950 | $0.84 / 1,575 | 0 | 0 | 55.832573% | -0.000004 | -0.000004 | 0.000001 | 0.000056 | -0.000009 |