XSP.IN Option Chain
End of day data from October 29, 2021 for XSP.IN options expiring on November 18, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP18Nov22C520.00 | CALL | 520.00 | | $7.40 / 382 | $7.72 / 382 | 0 | 0 | 13.773529% | 0.168171 | -0.017858 | 0.004607 | 1.190171 | 0.770023 |
| XSP18Nov22P520.00 | PUT | 520.00 | | $64.95 / 1 | $74.95 / 1 | 0 | 0 | 15.964932% | -0.831829 | -0.017146 | 0.004607 | 1.190171 | -4.726249 |
| XSP18Nov22C515.00 | CALL | 515.00 | | $8.64 / 340 | $8.98 / 272 | 0 | 0 | 13.988648% | 0.189469 | -0.019255 | 0.004966 | 1.282986 | 0.865858 |
| XSP18Nov22P515.00 | PUT | 515.00 | | $61.23 / 1 | $71.23 / 1 | 0 | 0 | 16.092877% | -0.810531 | -0.018550 | 0.004966 | 1.282986 | -4.577564 |
| XSP18Nov22C510.00 | CALL | 510.00 | | $10.05 / 309 | $10.40 / 238 | 0 | 0 | 14.228565% | 0.212583 | -0.020638 | 0.005321 | 1.374740 | 0.969482 |
| XSP18Nov22P510.00 | PUT | 510.00 | | $57.74 / 150 | $67.69 / 150 | 0 | 0 | 16.282863% | -0.787417 | -0.019939 | 0.005321 | 1.374740 | -4.421091 |
| XSP18Nov22C505.00 | CALL | 505.00 | | $11.64 / 50 | $16.91 / 10 | 0 | 0 | 15.973496% | 0.237515 | -0.021983 | 0.005666 | 1.463947 | 1.080818 |
| XSP18Nov22P505.00 | PUT | 505.00 | | $54.38 / 150 | $64.37 / 10 | 0 | 0 | 16.508896% | -0.762485 | -0.021292 | 0.005666 | 1.463947 | -4.256907 |
| XSP18Nov22C500.00 | CALL | 500.00 | | $13.42 / 204 | $13.79 / 204 | 0 | 0 | 14.794885% | 0.264244 | -0.023268 | 0.005995 | 1.549003 | 1.199654 |
| XSP18Nov22P500.00 | PUT | 500.00 | | $51.20 / 10 | $61.13 / 1 | 0 | 0 | 16.743206% | -0.735756 | -0.022583 | 0.005995 | 1.549003 | -4.085222 |
| XSP18Nov22C495.00 | CALL | 495.00 | | $15.38 / 220 | $15.77 / 170 | 0 | 0 | 15.118309% | 0.292715 | -0.024466 | 0.006302 | 1.628227 | 1.325634 |
| XSP18Nov22P495.00 | PUT | 495.00 | | $48.20 / 150 | $58.19 / 10 | 0 | 0 | 17.046316% | -0.707285 | -0.023788 | 0.006302 | 1.628227 | -3.906394 |
| XSP18Nov22C490.00 | CALL | 490.00 | | $17.53 / 50 | $22.81 / 10 | 0 | 0 | 16.810284% | 0.322843 | -0.025552 | 0.006579 | 1.699900 | 1.458241 |
| XSP18Nov22P490.00 | PUT | 490.00 | | $45.38 / 150 | $55.37 / 10 | 0 | 0 | 17.360491% | -0.677157 | -0.024882 | 0.006579 | 1.699900 | -3.720938 |
| XSP18Nov22C485.00 | CALL | 485.00 | | $19.86 / 153 | $20.26 / 153 | 0 | 0 | 15.829285% | 0.354508 | -0.026502 | 0.006821 | 1.762318 | 1.596798 |
| XSP18Nov22P485.00 | PUT | 485.00 | | $44.36 / 1 | $52.73 / 10 | 0 | 0 | 18.144048% | -0.645492 | -0.025838 | 0.006821 | 1.762318 | -3.529532 |
| XSP18Nov22C480.00 | CALL | 480.00 | | $22.35 / 50 | $27.62 / 10 | 0 | 0 | 17.508837% | 0.387556 | -0.027289 | 0.007020 | 1.813847 | 1.740465 |
| XSP18Nov22P480.00 | PUT | 480.00 | | $44.96 / 119 | $45.43 / 119 | 0 | 0 | 18.043962% | -0.612444 | -0.026632 | 0.007020 | 1.813847 | -3.333016 |
| XSP18Nov22C479.00 | CALL | 479.00 | | $22.86 / 186 | $23.28 / 136 | 0 | 0 | 16.284192% | 0.394315 | -0.027425 | 0.007055 | 1.822711 | 1.769726 |
| XSP18Nov22P479.00 | PUT | 479.00 | | $39.78 / 10 | $49.77 / 10 | 0 | 0 | 18.150150% | -0.605685 | -0.026769 | 0.007055 | 1.822711 | -3.293185 |
| XSP18Nov22C478.00 | CALL | 478.00 | | $23.39 / 136 | $23.80 / 136 | 0 | 0 | 16.362609% | 0.401121 | -0.027554 | 0.007087 | 1.831068 | 1.799143 |
| XSP18Nov22P478.00 | PUT | 478.00 | | $39.31 / 10 | $49.30 / 150 | 0 | 0 | 18.227366% | -0.598879 | -0.026899 | 0.007087 | 1.831068 | -3.253198 |
| XSP18Nov22C477.00 | CALL | 477.00 | | $20.89 / 1 | $29.19 / 10 | 0 | 0 | 16.927772% | 0.407971 | -0.027675 | 0.007117 | 1.838906 | 1.828707 |
| XSP18Nov22P477.00 | PUT | 477.00 | | $43.58 / 119 | $44.01 / 119 | 0 | 0 | 18.281102% | -0.592029 | -0.027021 | 0.007117 | 1.838906 | -3.213064 |
| XSP18Nov22C476.00 | CALL | 476.00 | | $24.45 / 136 | $24.87 / 136 | 0 | 0 | 16.518398% | 0.414864 | -0.027787 | 0.007146 | 1.846215 | 1.858409 |
| XSP18Nov22P476.00 | PUT | 476.00 | | $43.12 / 119 | $43.55 / 119 | 0 | 0 | 18.359191% | -0.585136 | -0.027136 | 0.007146 | 1.846215 | -3.172793 |
| XSP18Nov22C475.00 | CALL | 475.00 | | $24.99 / 136 | $25.41 / 136 | 0 | 0 | 16.596104% | 0.421798 | -0.027892 | 0.007172 | 1.852986 | 1.888240 |
| XSP18Nov22P475.00 | PUT | 475.00 | | $42.67 / 119 | $43.10 / 119 | 0 | 0 | 18.440403% | -0.578202 | -0.027242 | 0.007172 | 1.852986 | -3.132392 |
| XSP18Nov22C474.00 | CALL | 474.00 | | $22.49 / 1 | $30.81 / 150 | 0 | 0 | 17.153897% | 0.428771 | -0.027989 | 0.007196 | 1.859207 | 1.918189 |
| XSP18Nov22P474.00 | PUT | 474.00 | | $37.48 / 150 | $47.47 / 10 | 0 | 0 | 18.540645% | -0.571229 | -0.027340 | 0.007196 | 1.859207 | -3.091873 |
| XSP18Nov22C473.00 | CALL | 473.00 | | $21.37 / 10 | $31.36 / 150 | 0 | 0 | 16.788778% | 0.435781 | -0.028077 | 0.007218 | 1.864870 | 1.948247 |
| XSP18Nov22P473.00 | PUT | 473.00 | | $41.78 / 119 | $42.21 / 119 | 0 | 0 | 18.601579% | -0.564219 | -0.027430 | 0.007218 | 1.864870 | -3.051245 |
| XSP18Nov22C472.00 | CALL | 472.00 | | $23.59 / 1 | $31.92 / 150 | 0 | 0 | 17.309173% | 0.442826 | -0.028157 | 0.007238 | 1.869967 | 1.978404 |
| XSP18Nov22P472.00 | PUT | 472.00 | | $41.34 / 119 | $41.77 / 119 | 0 | 0 | 18.681495% | -0.557174 | -0.027511 | 0.007238 | 1.869967 | -3.010519 |
| XSP18Nov22C471.00 | CALL | 471.00 | | $27.21 / 119 | $27.63 / 119 | 0 | 0 | 16.913038% | 0.449904 | -0.028229 | 0.007255 | 1.874487 | 2.008649 |
| XSP18Nov22P471.00 | PUT | 471.00 | | $40.91 / 119 | $41.34 / 119 | 0 | 0 | 18.764449% | -0.550096 | -0.027584 | 0.007255 | 1.874487 | -2.969704 |
| XSP18Nov22C470.00 | CALL | 470.00 | | $24.71 / 1 | $33.05 / 10 | 0 | 0 | 17.465372% | 0.457013 | -0.028291 | 0.007270 | 1.878424 | 2.038973 |
| XSP18Nov22P470.00 | PUT | 470.00 | | $40.49 / 119 | $40.92 / 119 | 0 | 0 | 18.850395% | -0.542987 | -0.027648 | 0.007270 | 1.878424 | -2.928811 |
| XSP18Nov22C469.00 | CALL | 469.00 | | $28.35 / 119 | $28.78 / 119 | 0 | 0 | 17.074995% | 0.464152 | -0.028345 | 0.007283 | 1.881770 | 2.069363 |
| XSP18Nov22P469.00 | PUT | 469.00 | | $40.07 / 119 | $40.50 / 119 | 0 | 0 | 18.928985% | -0.535848 | -0.027703 | 0.007283 | 1.881770 | -2.887850 |
| XSP18Nov22C468.00 | CALL | 468.00 | | $28.93 / 119 | $29.35 / 119 | 0 | 0 | 17.153510% | 0.471317 | -0.028390 | 0.007294 | 1.884518 | 2.099810 |
| XSP18Nov22P468.00 | PUT | 468.00 | | $34.91 / 10 | $44.90 / 10 | 0 | 0 | 19.031386% | -0.528683 | -0.027749 | 0.007294 | 1.884518 | -2.846834 |
| XSP18Nov22C467.00 | CALL | 467.00 | | $29.51 / 119 | $29.94 / 119 | 0 | 0 | 17.234764% | 0.478506 | -0.028426 | 0.007302 | 1.886660 | 2.130302 |
| XSP18Nov22P467.00 | PUT | 467.00 | | $34.50 / 150 | $44.49 / 10 | 0 | 0 | 19.116740% | -0.521494 | -0.027787 | 0.007302 | 1.886660 | -2.805772 |
| XSP18Nov22C466.00 | CALL | 466.00 | | $30.10 / 119 | $30.52 / 50 | 0 | 0 | 17.313435% | 0.485718 | -0.028453 | 0.007308 | 1.888192 | 2.160829 |
| XSP18Nov22P466.00 | PUT | 466.00 | | $38.84 / 119 | $39.27 / 169 | 0 | 0 | 19.182244% | -0.514282 | -0.027815 | 0.007308 | 1.888192 | -2.764676 |
| XSP18Nov22C465.00 | CALL | 465.00 | | $25.97 / 10 | $34.20 / 1 | 0 | 0 | 16.960166% | 0.492951 | -0.028471 | 0.007312 | 1.889108 | 2.191378 |
| XSP18Nov22P465.00 | PUT | 465.00 | | $38.44 / 119 | $38.86 / 119 | 0 | 0 | 19.264087% | -0.507049 | -0.027834 | 0.007312 | 1.889108 | -2.723556 |
| XSP18Nov22C464.00 | CALL | 464.00 | | $31.29 / 119 | $31.71 / 50 | 0 | 0 | 17.473523% | 0.500201 | -0.028479 | 0.007313 | 1.889403 | 2.221939 |
| XSP18Nov22P464.00 | PUT | 464.00 | | $33.30 / 150 | $38.47 / 50 | 0 | 0 | 18.092423% | -0.499799 | -0.027844 | 0.007313 | 1.889403 | -2.682426 |
| XSP18Nov22C463.00 | CALL | 463.00 | | $31.89 / 119 | $32.32 / 119 | 0 | 0 | 17.554902% | 0.507467 | -0.028478 | 0.007312 | 1.889072 | 2.252499 |
| XSP18Nov22P463.00 | PUT | 463.00 | | $32.90 / 10 | $38.08 / 50 | 0 | 0 | 18.173348% | -0.492533 | -0.027844 | 0.007312 | 1.889072 | -2.641296 |
| XSP18Nov22C462.00 | CALL | 462.00 | | $27.78 / 10 | $36.02 / 1 | 0 | 0 | 17.203658% | 0.514746 | -0.028468 | 0.007308 | 1.888112 | 2.283047 |
| XSP18Nov22P462.00 | PUT | 462.00 | | $32.52 / 10 | $37.69 / 50 | 0 | 0 | 18.259968% | -0.485254 | -0.027835 | 0.007308 | 1.888112 | -2.600178 |
| XSP18Nov22C461.00 | CALL | 461.00 | | $28.39 / 10 | $36.63 / 1 | 0 | 0 | 17.282308% | 0.522036 | -0.028448 | 0.007302 | 1.886520 | 2.313571 |
| XSP18Nov22P461.00 | PUT | 461.00 | | $36.88 / 119 | $37.30 / 119 | 0 | 0 | 19.601865% | -0.477964 | -0.027817 | 0.007302 | 1.886520 | -2.559084 |
| XSP18Nov22C460.00 | CALL | 460.00 | | $33.72 / 119 | $34.15 / 119 | 0 | 0 | 17.792753% | 0.529334 | -0.028418 | 0.007293 | 1.884293 | 2.344060 |
| XSP18Nov22P460.00 | PUT | 460.00 | | $31.75 / 10 | $36.92 / 50 | 0 | 0 | 18.420091% | -0.470666 | -0.027789 | 0.007293 | 1.884293 | -2.518026 |
| XSP18Nov22C459.00 | CALL | 459.00 | | $34.34 / 119 | $34.77 / 119 | 0 | 0 | 17.875299% | 0.536638 | -0.028380 | 0.007282 | 1.881430 | 2.374500 |
| XSP18Nov22P459.00 | PUT | 459.00 | | $31.38 / 10 | $36.55 / 50 | 0 | 0 | 18.510589% | -0.463362 | -0.027751 | 0.007282 | 1.881430 | -2.477017 |
| XSP18Nov22C458.00 | CALL | 458.00 | | $30.25 / 10 | $35.39 / 50 | 0 | 0 | 16.695694% | 0.543946 | -0.028331 | 0.007269 | 1.877928 | 2.404880 |
| XSP18Nov22P458.00 | PUT | 458.00 | | $31.01 / 10 | $36.18 / 50 | 0 | 0 | 18.592074% | -0.456054 | -0.027704 | 0.007269 | 1.877928 | -2.436067 |
| XSP18Nov22C457.00 | CALL | 457.00 | | $35.59 / 119 | $36.02 / 119 | 0 | 0 | 18.033722% | 0.551255 | -0.028274 | 0.007252 | 1.873788 | 2.435187 |
| XSP18Nov22P457.00 | PUT | 457.00 | | $35.39 / 136 | $35.81 / 136 | 0 | 0 | 19.943334% | -0.448745 | -0.027648 | 0.007252 | 1.873788 | -2.395190 |
| XSP18Nov22C456.00 | CALL | 456.00 | | $36.22 / 119 | $36.65 / 119 | 0 | 0 | 18.112675% | 0.558563 | -0.028206 | 0.007234 | 1.869009 | 2.465410 |
| XSP18Nov22P456.00 | PUT | 456.00 | | $30.28 / 10 | $35.45 / 50 | 0 | 0 | 18.758706% | -0.441437 | -0.027582 | 0.007234 | 1.869009 | -2.354397 |
| XSP18Nov22C455.00 | CALL | 455.00 | | $36.85 / 119 | $37.27 / 119 | 0 | 0 | 18.186512% | 0.565866 | -0.028129 | 0.007213 | 1.863593 | 2.495536 |
| XSP18Nov22P455.00 | PUT | 455.00 | | $29.92 / 10 | $35.09 / 50 | 0 | 0 | 18.841480% | -0.434134 | -0.027506 | 0.007213 | 1.863593 | -2.313701 |
| XSP18Nov22C454.00 | CALL | 454.00 | | $37.49 / 119 | $37.92 / 119 | 0 | 0 | 18.268696% | 0.573163 | -0.028043 | 0.007190 | 1.857540 | 2.525552 |
| XSP18Nov22P454.00 | PUT | 454.00 | | $29.57 / 10 | $34.73 / 50 | 0 | 0 | 18.922971% | -0.426837 | -0.027421 | 0.007190 | 1.857540 | -2.273115 |
| XSP18Nov22C453.00 | CALL | 453.00 | | $33.42 / 10 | $38.56 / 50 | 0 | 0 | 17.076645% | 0.580452 | -0.027947 | 0.007164 | 1.850853 | 2.555447 |
| XSP18Nov22P453.00 | PUT | 453.00 | | $33.96 / 136 | $34.38 / 136 | 0 | 0 | 20.284853% | -0.419548 | -0.027327 | 0.007164 | 1.850853 | -2.232651 |
| XSP18Nov22C452.00 | CALL | 452.00 | | $38.78 / 119 | $39.21 / 119 | 0 | 0 | 18.426078% | 0.587728 | -0.027842 | 0.007135 | 1.843534 | 2.585207 |
| XSP18Nov22P452.00 | PUT | 452.00 | | $28.87 / 10 | $34.03 / 50 | 0 | 0 | 19.093047% | -0.412272 | -0.027223 | 0.007135 | 1.843534 | -2.192321 |
| XSP18Nov22C451.00 | CALL | 451.00 | | $39.43 / 119 | $39.86 / 119 | 0 | 0 | 18.504059% | 0.594991 | -0.027727 | 0.007105 | 1.835587 | 2.614821 |
| XSP18Nov22P451.00 | PUT | 451.00 | | $28.53 / 10 | $33.69 / 50 | 0 | 0 | 19.177645% | -0.405009 | -0.027109 | 0.007105 | 1.835587 | -2.152138 |
| XSP18Nov22C450.00 | CALL | 450.00 | | $40.09 / 119 | $40.51 / 119 | 0 | 0 | 18.582541% | 0.602237 | -0.027603 | 0.007071 | 1.827015 | 2.644275 |
| XSP18Nov22P450.00 | PUT | 450.00 | | $32.93 / 136 | $33.35 / 186 | 0 | 0 | 20.543493% | -0.397763 | -0.026987 | 0.007071 | 1.827015 | -2.112113 |
| XSP18Nov22C449.00 | CALL | 449.00 | | $40.74 / 119 | $41.17 / 119 | 0 | 0 | 18.658866% | 0.609465 | -0.027469 | 0.007036 | 1.817824 | 2.673559 |
| XSP18Nov22P449.00 | PUT | 449.00 | | $32.60 / 136 | $33.01 / 136 | 0 | 0 | 20.630430% | -0.390535 | -0.026855 | 0.007036 | 1.817824 | -2.072260 |
| XSP18Nov22C448.00 | CALL | 448.00 | | $41.40 / 119 | $41.83 / 119 | 0 | 0 | 18.735806% | 0.616670 | -0.027327 | 0.006998 | 1.808019 | 2.702658 |
| XSP18Nov22P448.00 | PUT | 448.00 | | $27.52 / 10 | $32.68 / 50 | 0 | 0 | 19.424083% | -0.383330 | -0.026714 | 0.006998 | 1.808019 | -2.032591 |
| XSP18Nov22C447.00 | CALL | 447.00 | | $42.07 / 102 | $42.49 / 102 | 0 | 0 | 18.813422% | 0.623851 | -0.027175 | 0.006958 | 1.797606 | 2.731562 |
| XSP18Nov22P447.00 | PUT | 447.00 | | $31.93 / 136 | $32.33 / 50 | 0 | 0 | 20.797368% | -0.376149 | -0.026563 | 0.006958 | 1.797606 | -1.993117 |
| XSP18Nov22C446.00 | CALL | 446.00 | | $42.73 / 102 | $43.16 / 102 | 0 | 0 | 18.889038% | 0.631006 | -0.027015 | 0.006915 | 1.786592 | 2.760258 |
| XSP18Nov22P446.00 | PUT | 446.00 | | $26.86 / 10 | $32.02 / 50 | 0 | 0 | 19.585498% | -0.368994 | -0.026404 | 0.006915 | 1.786592 | -1.953852 |
| XSP18Nov22C445.00 | CALL | 445.00 | | $43.40 / 102 | $43.83 / 102 | 0 | 0 | 18.970439% | 0.638131 | -0.026845 | 0.006870 | 1.774983 | 2.788733 |
| XSP18Nov22P445.00 | PUT | 445.00 | | $31.29 / 136 | $31.69 / 136 | 0 | 0 | 20.971851% | -0.361869 | -0.026236 | 0.006870 | 1.774983 | -1.914807 |
| XSP18Nov22C444.00 | CALL | 444.00 | | $39.36 / 10 | $44.50 / 50 | 0 | 0 | 17.741711% | 0.645225 | -0.026667 | 0.006823 | 1.762790 | 2.816976 |
| XSP18Nov22P444.00 | PUT | 444.00 | | $26.22 / 150 | $31.37 / 50 | 0 | 0 | 19.752523% | -0.354775 | -0.026059 | 0.006823 | 1.762790 | -1.875994 |
| XSP18Nov22C443.00 | CALL | 443.00 | | $40.04 / 10 | $45.18 / 50 | 0 | 0 | 17.815853% | 0.652285 | -0.026480 | 0.006773 | 1.750019 | 2.844976 |
| XSP18Nov22P443.00 | PUT | 443.00 | | $25.90 / 150 | $31.06 / 50 | 0 | 0 | 19.834947% | -0.347715 | -0.025873 | 0.006773 | 1.750019 | -1.837425 |
| XSP18Nov22C442.00 | CALL | 442.00 | | $40.72 / 10 | $50.66 / 150 | 0 | 0 | 19.224274% | 0.659307 | -0.026284 | 0.006722 | 1.736681 | 2.872719 |
| XSP18Nov22P442.00 | PUT | 442.00 | | $25.59 / 150 | $30.74 / 50 | 0 | 0 | 19.915670% | -0.340693 | -0.025679 | 0.006722 | 1.736681 | -1.799112 |
| XSP18Nov22C441.00 | CALL | 441.00 | | $41.40 / 150 | $51.39 / 10 | 0 | 0 | 19.312707% | 0.666291 | -0.026081 | 0.006668 | 1.722785 | 2.900195 |
| XSP18Nov22P441.00 | PUT | 441.00 | | $25.28 / 150 | $30.43 / 50 | 0 | 0 | 19.997699% | -0.333709 | -0.025477 | 0.006668 | 1.722785 | -1.761066 |
| XSP18Nov22C440.00 | CALL | 440.00 | | $42.09 / 10 | $52.03 / 150 | 0 | 0 | 19.377116% | 0.673234 | -0.025869 | 0.006612 | 1.708342 | 2.927392 |
| XSP18Nov22P440.00 | PUT | 440.00 | | $29.72 / 153 | $30.13 / 203 | 0 | 0 | 21.405012% | -0.326766 | -0.025266 | 0.006612 | 1.708342 | -1.723299 |
| XSP18Nov22C439.00 | CALL | 439.00 | | $42.78 / 150 | $52.77 / 10 | 0 | 0 | 19.467593% | 0.680132 | -0.025649 | 0.006554 | 1.693364 | 2.954298 |
| XSP18Nov22P439.00 | PUT | 439.00 | | $29.42 / 153 | $29.82 / 153 | 0 | 0 | 21.490537% | -0.319868 | -0.025048 | 0.006554 | 1.693364 | -1.685823 |
| XSP18Nov22C438.00 | CALL | 438.00 | | $43.47 / 150 | $53.46 / 10 | 0 | 0 | 19.537311% | 0.686984 | -0.025421 | 0.006494 | 1.677862 | 2.980904 |
| XSP18Nov22P438.00 | PUT | 438.00 | | $29.12 / 153 | $29.53 / 203 | 0 | 0 | 21.579949% | -0.313016 | -0.024821 | 0.006494 | 1.677862 | -1.648648 |
| XSP18Nov22C437.00 | CALL | 437.00 | | $44.16 / 150 | $54.10 / 150 | 0 | 0 | 19.596064% | 0.693788 | -0.025185 | 0.006432 | 1.661849 | 3.007196 |
| XSP18Nov22P437.00 | PUT | 437.00 | | $24.07 / 10 | $29.22 / 50 | 0 | 0 | 20.324443% | -0.306212 | -0.024587 | 0.006432 | 1.661849 | -1.611785 |
| XSP18Nov22C436.00 | CALL | 436.00 | | $44.86 / 150 | $54.85 / 10 | 0 | 0 | 19.686705% | 0.700541 | -0.024942 | 0.006368 | 1.645338 | 3.033166 |
| XSP18Nov22P436.00 | PUT | 436.00 | | $23.77 / 10 | $28.92 / 50 | 0 | 0 | 20.403499% | -0.299459 | -0.024345 | 0.006368 | 1.645338 | -1.575246 |
| XSP18Nov22C435.00 | CALL | 435.00 | | $45.56 / 150 | $55.55 / 10 | 0 | 0 | 19.761264% | 0.707241 | -0.024692 | 0.006302 | 1.628342 | 3.058802 |
| XSP18Nov22P435.00 | PUT | 435.00 | | $28.23 / 170 | $28.63 / 170 | 0 | 0 | 21.832446% | -0.292759 | -0.024097 | 0.006302 | 1.628342 | -1.539040 |
| XSP18Nov22C430.00 | CALL | 430.00 | | $49.10 / 150 | $59.09 / 10 | 0 | 0 | 20.127519% | 0.739868 | -0.023339 | 0.005947 | 1.536606 | 3.181627 |
| XSP18Nov22P430.00 | PUT | 430.00 | | $26.82 / 170 | $27.22 / 220 | 0 | 0 | 22.266608% | -0.260132 | -0.022751 | 0.005947 | 1.536606 | -1.363366 |
| XSP18Nov22C425.00 | CALL | 425.00 | | $52.71 / 150 | $62.70 / 10 | 0 | 0 | 20.485062% | 0.770858 | -0.021839 | 0.005554 | 1.435077 | 3.294677 |
| XSP18Nov22P425.00 | PUT | 425.00 | | $20.69 / 150 | $25.85 / 50 | 0 | 0 | 21.276456% | -0.229142 | -0.021257 | 0.005554 | 1.435077 | -1.197467 |
| XSP18Nov22C420.00 | CALL | 420.00 | | $56.37 / 150 | $66.36 / 10 | 0 | 0 | 20.829790% | 0.799990 | -0.020224 | 0.005132 | 1.325950 | 3.396949 |
| XSP18Nov22P420.00 | PUT | 420.00 | | $24.18 / 204 | $24.55 / 204 | 0 | 0 | 23.112253% | -0.200010 | -0.019649 | 0.005132 | 1.325950 | -1.042347 |
| XSP18Nov22C415.00 | CALL | 415.00 | | $60.07 / 1 | $70.07 / 1 | 0 | 0 | 21.154267% | 0.827080 | -0.018529 | 0.004689 | 1.211587 | 3.487649 |
| XSP18Nov22P415.00 | PUT | 415.00 | | $18.14 / 150 | $23.31 / 51 | 0 | 0 | 22.043666% | -0.172920 | -0.017961 | 0.004689 | 1.211587 | -0.898799 |
| XSP18Nov22C410.00 | CALL | 410.00 | | $63.87 / 150 | $73.86 / 10 | 0 | 0 | 21.492055% | 0.851992 | -0.016791 | 0.004236 | 1.094427 | 3.566218 |
| XSP18Nov22P410.00 | PUT | 410.00 | | $21.76 / 221 | $22.12 / 221 | 0 | 0 | 23.947287% | -0.148008 | -0.016230 | 0.004236 | 1.094427 | -0.767380 |
| XSP18Nov22C405.00 | CALL | 405.00 | | $67.71 / 150 | $77.70 / 10 | 0 | 0 | 21.814542% | 0.874640 | -0.015046 | 0.003781 | 0.976889 | 3.632342 |
| XSP18Nov22P405.00 | PUT | 405.00 | | $20.63 / 238 | $20.99 / 238 | 0 | 0 | 24.360178% | -0.125360 | -0.014492 | 0.003781 | 0.976889 | -0.648407 |
| XSP18Nov22C400.00 | CALL | 400.00 | | $71.58 / 1 | $81.58 / 1 | 0 | 0 | 22.119242% | 0.894983 | -0.013328 | 0.003334 | 0.861279 | 3.685953 |
| XSP18Nov22P400.00 | PUT | 400.00 | | $19.56 / 255 | $19.90 / 255 | 0 | 0 | 24.772105% | -0.105017 | -0.012781 | 0.003334 | 0.861279 | -0.541948 |
| XSP18Nov22C395.00 | CALL | 395.00 | | $75.51 / 1 | $85.51 / 1 | 0 | 0 | 22.416550% | 0.913032 | -0.011669 | 0.002902 | 0.749700 | 3.727218 |
| XSP18Nov22P395.00 | PUT | 395.00 | | $18.52 / 68 | $23.35 / 150 | 0 | 0 | 26.706693% | -0.086968 | -0.011128 | 0.002902 | 0.749700 | -0.447834 |
| XSP18Nov22C390.00 | CALL | 390.00 | | $79.49 / 1 | $89.49 / 1 | 0 | 0 | 22.705433% | 0.928840 | -0.010095 | 0.002493 | 0.643980 | 3.756530 |
| XSP18Nov22P390.00 | PUT | 390.00 | | $17.54 / 50 | $22.69 / 10 | 0 | 0 | 27.274635% | -0.071160 | -0.009561 | 0.002493 | 0.643980 | -0.365673 |