XSP.IN Option Chain
End of day data from January 31, 2022 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 | | $4.60 / 442 | $4.92 / 442 | 0 | 0 | 14.769314% | 0.161803 | -0.025466 | 0.004091 | 0.989898 | 0.545912 |
| XSP18Nov22P520.00 | PUT | 520.00 | | $55.01 / 1 | $95.01 / 1 | 0 | 0 | 17.135206% | -0.838197 | -0.023005 | 0.004091 | 0.989898 | -3.608335 |
| XSP18Nov22C515.00 | CALL | 515.00 | | $5.49 / 391 | $5.83 / 391 | 0 | 0 | 14.964962% | 0.180293 | -0.027305 | 0.004385 | 1.060859 | 0.607138 |
| XSP18Nov22P515.00 | PUT | 515.00 | | $50.93 / 1 | $90.93 / 1 | 0 | 0 | 17.192112% | -0.819707 | -0.024867 | 0.004385 | 1.060859 | -3.507164 |
| XSP18Nov22C510.00 | CALL | 510.00 | $12.71 | $6.55 / 357 | $6.91 / 446 | 0 | 14 | 15.208008% | 0.200254 | -0.029140 | 0.004677 | 1.131569 | 0.673005 |
| XSP18Nov22P510.00 | PUT | 510.00 | | $48.56 / 1 | $88.56 / 1 | 0 | 0 | 18.510055% | -0.799746 | -0.026726 | 0.004677 | 1.131569 | -3.401353 |
| XSP18Nov22C505.00 | CALL | 505.00 | | $7.77 / 323 | $8.15 / 373 | 0 | 0 | 15.481065% | 0.221703 | -0.030949 | 0.004964 | 1.201150 | 0.743513 |
| XSP18Nov22P505.00 | PUT | 505.00 | | $46.69 / 1 | $86.69 / 1 | 0 | 0 | 19.985021% | -0.778297 | -0.028559 | 0.004964 | 1.201150 | -3.290900 |
| XSP18Nov22C500.00 | CALL | 500.00 | | $9.19 / 289 | $9.59 / 339 | 0 | 0 | 15.799872% | 0.244640 | -0.032708 | 0.005243 | 1.268647 | 0.818601 |
| XSP18Nov22P500.00 | PUT | 500.00 | | $39.81 / 1 | $79.81 / 1 | 0 | 0 | 17.772386% | -0.755360 | -0.030341 | 0.005243 | 1.268647 | -3.175867 |
| XSP18Nov22C495.00 | CALL | 495.00 | $21.62 | $10.81 / 255 | $11.22 / 255 | 0 | 55 | 16.156074% | 0.269046 | -0.034390 | 0.005509 | 1.333039 | 0.898140 |
| XSP18Nov22P495.00 | PUT | 495.00 | | $36.49 / 1 | $76.49 / 1 | 0 | 0 | 18.074005% | -0.730954 | -0.032048 | 0.005509 | 1.333039 | -3.056383 |
| XSP18Nov22C490.00 | CALL | 490.00 | $23.25 | $12.63 / 221 | $13.06 / 221 | 0 | 244 | 16.545925% | 0.294881 | -0.035970 | 0.005758 | 1.393263 | 0.981929 |
| XSP18Nov22P490.00 | PUT | 490.00 | | $48.30 / 1 | $58.30 / 1 | 0 | 0 | 18.378285% | -0.705119 | -0.033650 | 0.005758 | 1.393263 | -2.932650 |
| XSP18Nov22C485.00 | CALL | 485.00 | $26.30 | $14.64 / 204 | $15.09 / 204 | 0 | 240 | 16.962654% | 0.322086 | -0.037418 | 0.005985 | 1.448230 | 1.069685 |
| XSP18Nov22P485.00 | PUT | 485.00 | | $45.35 / 1 | $55.35 / 1 | 0 | 0 | 18.752739% | -0.677914 | -0.035122 | 0.005985 | 1.448230 | -2.804949 |
| XSP18Nov22C480.00 | CALL | 480.00 | $25.50 | $16.85 / 187 | $17.31 / 187 | 0 | 141 | 17.403930% | 0.350576 | -0.038707 | 0.006186 | 1.496858 | 1.161046 |
| XSP18Nov22P480.00 | PUT | 480.00 | | $42.61 / 1 | $52.61 / 1 | 0 | 0 | 19.178507% | -0.649424 | -0.036435 | 0.006186 | 1.496858 | -2.673643 |
| XSP18Nov22C479.00 | CALL | 479.00 | $26.05 | $17.31 / 187 | $17.77 / 187 | 0 | 2 | 17.492700% | 0.356420 | -0.038943 | 0.006223 | 1.505729 | 1.179714 |
| XSP18Nov22P479.00 | PUT | 479.00 | | $42.08 / 1 | $52.08 / 1 | 0 | 0 | 19.264978% | -0.643580 | -0.036676 | 0.006223 | 1.505729 | -2.646987 |
| XSP18Nov22C478.00 | CALL | 478.00 | | $17.79 / 170 | $18.25 / 170 | 0 | 0 | 17.590244% | 0.362309 | -0.039172 | 0.006259 | 1.514295 | 1.198504 |
| XSP18Nov22P478.00 | PUT | 478.00 | | $41.56 / 1 | $51.56 / 1 | 0 | 0 | 19.354358% | -0.637691 | -0.036910 | 0.006259 | 1.514295 | -2.620208 |
| XSP18Nov22C477.00 | CALL | 477.00 | | $18.26 / 170 | $18.73 / 170 | 0 | 0 | 17.680508% | 0.368244 | -0.039393 | 0.006293 | 1.522550 | 1.217412 |
| XSP18Nov22P477.00 | PUT | 477.00 | | $41.05 / 1 | $51.05 / 1 | 0 | 0 | 19.446673% | -0.631756 | -0.037135 | 0.006293 | 1.522550 | -2.593310 |
| XSP18Nov22C476.00 | CALL | 476.00 | | $18.75 / 170 | $19.22 / 170 | 0 | 0 | 17.776468% | 0.374223 | -0.039606 | 0.006325 | 1.530485 | 1.236435 |
| XSP18Nov22P476.00 | PUT | 476.00 | | $40.54 / 1 | $50.54 / 1 | 0 | 0 | 19.535606% | -0.625777 | -0.037353 | 0.006325 | 1.530485 | -2.566298 |
| XSP18Nov22C475.00 | CALL | 475.00 | | $19.24 / 170 | $19.71 / 170 | 0 | 0 | 17.868582% | 0.380244 | -0.039810 | 0.006357 | 1.538091 | 1.255568 |
| XSP18Nov22P475.00 | PUT | 475.00 | | $44.79 / 119 | $45.28 / 119 | 0 | 0 | 19.624389% | -0.619756 | -0.037562 | 0.006357 | 1.538091 | -2.539176 |
| XSP18Nov22C474.00 | CALL | 474.00 | | $19.74 / 170 | $20.21 / 170 | 0 | 0 | 17.963304% | 0.386308 | -0.040007 | 0.006387 | 1.545362 | 1.274807 |
| XSP18Nov22P474.00 | PUT | 474.00 | | $44.29 / 119 | $44.78 / 119 | 0 | 0 | 19.713784% | -0.613692 | -0.037763 | 0.006387 | 1.545362 | -2.511949 |
| XSP18Nov22C473.00 | CALL | 473.00 | | $20.24 / 170 | $20.72 / 220 | 0 | 0 | 18.057502% | 0.392413 | -0.040194 | 0.006416 | 1.552290 | 1.294147 |
| XSP18Nov22P473.00 | PUT | 473.00 | | $43.80 / 119 | $44.29 / 119 | 0 | 0 | 19.802824% | -0.607587 | -0.037955 | 0.006416 | 1.552290 | -2.484620 |
| XSP18Nov22C472.00 | CALL | 472.00 | $27.36 | $20.75 / 153 | $21.23 / 203 | 0 | 3 | 18.151229% | 0.398557 | -0.040373 | 0.006443 | 1.558868 | 1.313583 |
| XSP18Nov22P472.00 | PUT | 472.00 | $47.48 | $43.32 / 119 | $43.81 / 119 | 0 | 3 | 19.898925% | -0.601443 | -0.038138 | 0.006443 | 1.558868 | -2.457195 |
| XSP18Nov22C471.00 | CALL | 471.00 | $27.69 | $21.27 / 153 | $21.74 / 203 | 0 | 225 | 18.245532% | 0.404740 | -0.040542 | 0.006468 | 1.565087 | 1.333110 |
| XSP18Nov22P471.00 | PUT | 471.00 | | $42.84 / 136 | $43.33 / 136 | 0 | 0 | 19.991121% | -0.595260 | -0.038313 | 0.006468 | 1.565087 | -2.429679 |
| XSP18Nov22C470.00 | CALL | 470.00 | $39.71 | $21.79 / 153 | $22.26 / 203 | 0 | 260 | 18.335517% | 0.410959 | -0.040702 | 0.006493 | 1.570942 | 1.352724 |
| XSP18Nov22P470.00 | PUT | 470.00 | $36.78 | $42.37 / 136 | $42.86 / 136 | 0 | 3 | 20.085973% | -0.589041 | -0.038478 | 0.006493 | 1.570942 | -2.402076 |
| XSP18Nov22C469.00 | CALL | 469.00 | $40.35 | $22.31 / 153 | $22.79 / 203 | 0 | 79 | 18.429276% | 0.417215 | -0.040853 | 0.006515 | 1.576426 | 1.372419 |
| XSP18Nov22P469.00 | PUT | 469.00 | | $41.90 / 136 | $42.40 / 136 | 0 | 0 | 20.180570% | -0.582785 | -0.038633 | 0.006515 | 1.576426 | -2.374392 |
| XSP18Nov22C468.00 | CALL | 468.00 | $35.30 | $22.85 / 153 | $23.33 / 203 | 0 | 210 | 18.528382% | 0.423505 | -0.040995 | 0.006536 | 1.581531 | 1.392190 |
| XSP18Nov22P468.00 | PUT | 468.00 | $47.95 | $41.44 / 136 | $41.94 / 136 | 0 | 1 | 20.275106% | -0.576495 | -0.038780 | 0.006536 | 1.581531 | -2.346632 |
| XSP18Nov22C467.00 | CALL | 467.00 | $33.60 | $23.39 / 153 | $23.87 / 203 | 0 | 2 | 18.623682% | 0.429828 | -0.041126 | 0.006556 | 1.586252 | 1.412032 |
| XSP18Nov22P467.00 | PUT | 467.00 | | $40.99 / 136 | $41.48 / 136 | 0 | 0 | 20.369729% | -0.570172 | -0.038916 | 0.006556 | 1.586252 | -2.318801 |
| XSP18Nov22C466.00 | CALL | 466.00 | $34.50 | $23.93 / 153 | $24.41 / 203 | 0 | 9 | 18.715407% | 0.436182 | -0.041248 | 0.006574 | 1.590583 | 1.431939 |
| XSP18Nov22P466.00 | PUT | 466.00 | $47.12 | $40.54 / 136 | $41.03 / 136 | 0 | 1 | 20.464546% | -0.563818 | -0.039043 | 0.006574 | 1.590583 | -2.290905 |
| XSP18Nov22C465.00 | CALL | 465.00 | | $24.48 / 153 | $24.96 / 203 | 0 | 0 | 18.809966% | 0.442567 | -0.041360 | 0.006590 | 1.594517 | 1.451906 |
| XSP18Nov22P465.00 | PUT | 465.00 | | $40.10 / 136 | $40.59 / 136 | 0 | 0 | 20.562738% | -0.557433 | -0.039159 | 0.006590 | 1.594517 | -2.262949 |
| XSP18Nov22C464.00 | CALL | 464.00 | | $25.03 / 153 | $25.52 / 203 | 0 | 0 | 18.904364% | 0.448981 | -0.041461 | 0.006605 | 1.598049 | 1.471927 |
| XSP18Nov22P464.00 | PUT | 464.00 | | $39.66 / 136 | $40.15 / 136 | 0 | 0 | 20.658131% | -0.551019 | -0.039265 | 0.006605 | 1.598049 | -2.234939 |
| XSP18Nov22C463.00 | CALL | 463.00 | | $25.59 / 153 | $26.08 / 203 | 0 | 0 | 18.998693% | 0.455422 | -0.041553 | 0.006618 | 1.601173 | 1.491997 |
| XSP18Nov22P463.00 | PUT | 463.00 | | $39.23 / 136 | $39.72 / 136 | 0 | 0 | 20.756959% | -0.544578 | -0.039361 | 0.006618 | 1.601173 | -2.206880 |
| XSP18Nov22C462.00 | CALL | 462.00 | | $26.15 / 153 | $26.64 / 203 | 0 | 0 | 19.089908% | 0.461888 | -0.041634 | 0.006629 | 1.603885 | 1.512109 |
| XSP18Nov22P462.00 | PUT | 462.00 | | $38.80 / 136 | $39.29 / 136 | 0 | 0 | 20.853012% | -0.538112 | -0.039447 | 0.006629 | 1.603885 | -2.178779 |
| XSP18Nov22C461.00 | CALL | 461.00 | | $26.72 / 153 | $27.21 / 203 | 0 | 0 | 19.184257% | 0.468379 | -0.041704 | 0.006638 | 1.606179 | 1.532258 |
| XSP18Nov22P461.00 | PUT | 461.00 | | $38.38 / 136 | $38.87 / 136 | 0 | 0 | 20.952489% | -0.531621 | -0.039522 | 0.006638 | 1.606179 | -2.150642 |
| XSP18Nov22C460.00 | CALL | 460.00 | | $27.30 / 136 | $27.79 / 186 | 0 | 0 | 19.281754% | 0.474892 | -0.041763 | 0.006646 | 1.608050 | 1.552437 |
| XSP18Nov22P460.00 | PUT | 460.00 | $37.34 | $37.96 / 136 | $38.45 / 136 | 0 | 2 | 21.049157% | -0.525108 | -0.039586 | 0.006646 | 1.608050 | -2.122474 |
| XSP18Nov22C459.00 | CALL | 459.00 | $41.15 | $27.88 / 136 | $28.36 / 186 | 0 | 4 | 19.373091% | 0.481426 | -0.041812 | 0.006652 | 1.609496 | 1.572640 |
| XSP18Nov22P459.00 | PUT | 459.00 | | $37.54 / 136 | $38.03 / 136 | 0 | 0 | 21.142988% | -0.518574 | -0.039639 | 0.006652 | 1.609496 | -2.094281 |
| XSP18Nov22C458.00 | CALL | 458.00 | $41.75 | $28.46 / 136 | $28.95 / 186 | 0 | 23 | 19.467575% | 0.487980 | -0.041850 | 0.006656 | 1.610511 | 1.592861 |
| XSP18Nov22P458.00 | PUT | 458.00 | | $37.13 / 136 | $37.62 / 136 | 0 | 0 | 21.240163% | -0.512020 | -0.039682 | 0.006656 | 1.610511 | -2.066071 |
| XSP18Nov22C457.00 | CALL | 457.00 | | $29.04 / 136 | $29.54 / 186 | 0 | 0 | 19.558987% | 0.494551 | -0.041876 | 0.006659 | 1.611092 | 1.613095 |
| XSP18Nov22P457.00 | PUT | 457.00 | | $36.73 / 136 | $37.22 / 136 | 0 | 0 | 21.340655% | -0.505449 | -0.039713 | 0.006659 | 1.611092 | -2.037849 |
| XSP18Nov22C456.00 | CALL | 456.00 | | $29.64 / 136 | $30.13 / 186 | 0 | 0 | 19.653526% | 0.501137 | -0.041892 | 0.006659 | 1.611236 | 1.633333 |
| XSP18Nov22P456.00 | PUT | 456.00 | | $36.33 / 136 | $36.82 / 136 | 0 | 0 | 21.438219% | -0.498863 | -0.039734 | 0.006659 | 1.611236 | -2.009621 |
| XSP18Nov22C455.00 | CALL | 455.00 | | $30.23 / 136 | $30.72 / 186 | 0 | 0 | 19.741861% | 0.507738 | -0.041897 | 0.006658 | 1.610939 | 1.653571 |
| XSP18Nov22P455.00 | PUT | 455.00 | $30.00 | $35.93 / 136 | $36.42 / 136 | 0 | 1 | 21.532825% | -0.492262 | -0.039743 | 0.006658 | 1.610939 | -1.981395 |
| XSP18Nov22C454.00 | CALL | 454.00 | | $30.83 / 136 | $31.32 / 186 | 0 | 0 | 19.833307% | 0.514352 | -0.041890 | 0.006655 | 1.610200 | 1.673800 |
| XSP18Nov22P454.00 | PUT | 454.00 | | $35.53 / 136 | $36.02 / 136 | 0 | 0 | 21.621029% | -0.485648 | -0.039741 | 0.006655 | 1.610200 | -1.953177 |
| XSP18Nov22C453.00 | CALL | 453.00 | | $31.43 / 136 | $31.92 / 186 | 0 | 0 | 19.921641% | 0.520976 | -0.041872 | 0.006650 | 1.609015 | 1.694016 |
| XSP18Nov22P453.00 | PUT | 453.00 | | $35.14 / 186 | $35.63 / 136 | 0 | 0 | 21.719298% | -0.479024 | -0.039727 | 0.006650 | 1.609015 | -1.924972 |
| XSP18Nov22C452.00 | CALL | 452.00 | | $32.03 / 136 | $32.53 / 186 | 0 | 0 | 20.010293% | 0.527609 | -0.041842 | 0.006643 | 1.607383 | 1.714210 |
| XSP18Nov22P452.00 | PUT | 452.00 | | $34.76 / 203 | $35.24 / 153 | 0 | 0 | 21.815521% | -0.472391 | -0.039703 | 0.006643 | 1.607383 | -1.896789 |
| XSP18Nov22C451.00 | CALL | 451.00 | | $32.64 / 136 | $33.13 / 186 | 0 | 0 | 20.096888% | 0.534249 | -0.041801 | 0.006635 | 1.605301 | 1.734377 |
| XSP18Nov22P451.00 | PUT | 451.00 | | $34.37 / 203 | $34.86 / 153 | 0 | 0 | 21.909935% | -0.465751 | -0.039667 | 0.006635 | 1.605301 | -1.868633 |
| XSP18Nov22C450.00 | CALL | 450.00 | | $33.26 / 136 | $33.75 / 186 | 0 | 0 | 20.189945% | 0.540894 | -0.041749 | 0.006624 | 1.602770 | 1.754509 |
| XSP18Nov22P450.00 | PUT | 450.00 | $33.84 | $33.99 / 203 | $34.48 / 153 | 0 | 2 | 22.002548% | -0.459106 | -0.039619 | 0.006624 | 1.602770 | -1.840512 |
| XSP18Nov22C449.00 | CALL | 449.00 | | $33.87 / 136 | $34.36 / 186 | 0 | 0 | 20.273793% | 0.547542 | -0.041685 | 0.006612 | 1.599788 | 1.774600 |
| XSP18Nov22P449.00 | PUT | 449.00 | | $33.62 / 203 | $34.10 / 153 | 0 | 0 | 22.098315% | -0.452458 | -0.039560 | 0.006612 | 1.599788 | -1.812432 |
| XSP18Nov22C448.00 | CALL | 448.00 | | $34.49 / 136 | $34.98 / 186 | 0 | 0 | 20.360969% | 0.554192 | -0.041610 | 0.006598 | 1.596354 | 1.794643 |
| XSP18Nov22P448.00 | PUT | 448.00 | | $33.24 / 203 | $33.73 / 153 | 0 | 0 | 22.188447% | -0.445808 | -0.039489 | 0.006598 | 1.596354 | -1.784400 |
| XSP18Nov22C447.00 | CALL | 447.00 | | $35.11 / 136 | $35.61 / 186 | 0 | 0 | 20.448388% | 0.560841 | -0.041523 | 0.006582 | 1.592469 | 1.814631 |
| XSP18Nov22P447.00 | PUT | 447.00 | | $32.87 / 203 | $33.36 / 153 | 0 | 0 | 22.281701% | -0.439159 | -0.039407 | 0.006582 | 1.592469 | -1.756423 |
| XSP18Nov22C446.00 | CALL | 446.00 | | $35.74 / 136 | $36.23 / 186 | 0 | 0 | 20.532952% | 0.567489 | -0.041424 | 0.006564 | 1.588132 | 1.834557 |
| XSP18Nov22P446.00 | PUT | 446.00 | | $32.51 / 203 | $32.99 / 153 | 0 | 0 | 22.375396% | -0.432511 | -0.039313 | 0.006564 | 1.588132 | -1.728509 |
| XSP18Nov22C445.00 | CALL | 445.00 | | $36.37 / 136 | $36.86 / 186 | 0 | 0 | 20.617851% | 0.574131 | -0.041315 | 0.006544 | 1.583344 | 1.854413 |
| XSP18Nov22P445.00 | PUT | 445.00 | | $32.15 / 203 | $32.63 / 153 | 0 | 0 | 22.469582% | -0.425869 | -0.039208 | 0.006544 | 1.583344 | -1.700663 |
| XSP18Nov22C444.00 | CALL | 444.00 | | $37.01 / 136 | $37.50 / 186 | 0 | 0 | 20.706305% | 0.580768 | -0.041193 | 0.006522 | 1.578107 | 1.874194 |
| XSP18Nov22P444.00 | PUT | 444.00 | $26.57 | $31.79 / 203 | $32.27 / 153 | 0 | 73 | 22.561146% | -0.419232 | -0.039092 | 0.006522 | 1.578107 | -1.672893 |
| XSP18Nov22C443.00 | CALL | 443.00 | | $37.64 / 136 | $38.14 / 186 | 0 | 0 | 20.788888% | 0.587397 | -0.041061 | 0.006499 | 1.572422 | 1.893892 |
| XSP18Nov22P443.00 | PUT | 443.00 | | $31.44 / 203 | $31.91 / 153 | 0 | 0 | 22.658299% | -0.412603 | -0.038964 | 0.006499 | 1.572422 | -1.645206 |
| XSP18Nov22C442.00 | CALL | 442.00 | | $38.29 / 136 | $38.78 / 136 | 0 | 0 | 20.875150% | 0.594016 | -0.040916 | 0.006473 | 1.566291 | 1.913500 |
| XSP18Nov22P442.00 | PUT | 442.00 | | $31.09 / 203 | $31.56 / 153 | 0 | 0 | 22.751102% | -0.405984 | -0.038824 | 0.006473 | 1.566291 | -1.617609 |
| XSP18Nov22C441.00 | CALL | 441.00 | | $38.93 / 136 | $39.42 / 136 | 0 | 0 | 20.955623% | 0.600623 | -0.040761 | 0.006446 | 1.559715 | 1.933011 |
| XSP18Nov22P441.00 | PUT | 441.00 | | $30.74 / 203 | $31.21 / 153 | 0 | 0 | 22.841434% | -0.399377 | -0.038674 | 0.006446 | 1.559715 | -1.590109 |
| XSP18Nov22C440.00 | CALL | 440.00 | $50.60 | $39.58 / 136 | $40.07 / 136 | 0 | 5 | 21.039898% | 0.607216 | -0.040594 | 0.006417 | 1.552698 | 1.952418 |
| XSP18Nov22P440.00 | PUT | 440.00 | | $30.39 / 203 | $30.87 / 153 | 0 | 0 | 22.932535% | -0.392784 | -0.038512 | 0.006417 | 1.552698 | -1.562713 |
| XSP18Nov22C439.00 | CALL | 439.00 | $51.20 | $40.23 / 119 | $40.72 / 119 | 0 | 2 | 21.121656% | 0.613794 | -0.040416 | 0.006386 | 1.545243 | 1.971715 |
| XSP18Nov22P439.00 | PUT | 439.00 | | $30.06 / 220 | $30.53 / 170 | 0 | 0 | 23.027675% | -0.386206 | -0.038339 | 0.006386 | 1.545243 | -1.535428 |
| XSP18Nov22C438.00 | CALL | 438.00 | | $40.89 / 119 | $41.38 / 119 | 0 | 0 | 21.207343% | 0.620354 | -0.040227 | 0.006354 | 1.537353 | 1.990893 |
| XSP18Nov22P438.00 | PUT | 438.00 | | $29.72 / 220 | $30.19 / 170 | 0 | 0 | 23.117318% | -0.379646 | -0.038154 | 0.006354 | 1.537353 | -1.508261 |
| XSP18Nov22C437.00 | CALL | 437.00 | | $41.55 / 119 | $42.04 / 119 | 0 | 0 | 21.290593% | 0.626894 | -0.040027 | 0.006319 | 1.529032 | 2.009947 |
| XSP18Nov22P437.00 | PUT | 437.00 | | $29.39 / 220 | $29.86 / 170 | 0 | 0 | 23.211139% | -0.373106 | -0.037959 | 0.006319 | 1.529032 | -1.481218 |
| XSP18Nov22C436.00 | CALL | 436.00 | | $42.21 / 169 | $42.70 / 119 | 0 | 0 | 21.371415% | 0.633413 | -0.039816 | 0.006283 | 1.520284 | 2.028869 |
| XSP18Nov22P436.00 | PUT | 436.00 | | $29.06 / 220 | $29.53 / 170 | 0 | 0 | 23.307778% | -0.366587 | -0.037753 | 0.006283 | 1.520284 | -1.454307 |
| XSP18Nov22C435.00 | CALL | 435.00 | | $42.88 / 119 | $43.37 / 119 | 0 | 0 | 21.456282% | 0.639908 | -0.039595 | 0.006245 | 1.511114 | 2.047653 |
| XSP18Nov22P435.00 | PUT | 435.00 | | $28.73 / 220 | $29.20 / 170 | 0 | 0 | 23.397273% | -0.360092 | -0.037536 | 0.006245 | 1.511114 | -1.427534 |
| XSP18Nov22C430.00 | CALL | 430.00 | $57.40 | $41.50 / 150 | $51.50 / 150 | 0 | 0 | 21.859846% | 0.671967 | -0.038328 | 0.006031 | 1.459124 | 2.139255 |
| XSP18Nov22P430.00 | PUT | 430.00 | $27.80 | $27.15 / 237 | $27.61 / 187 | 0 | 10 | 23.856096% | -0.328033 | -0.036293 | 0.006031 | 1.459124 | -1.295987 |
| XSP18Nov22C425.00 | CALL | 425.00 | | $44.96 / 1 | $54.96 / 1 | 0 | 0 | 22.257747% | 0.703159 | -0.036815 | 0.005776 | 1.397507 | 2.226398 |
| XSP18Nov22P425.00 | PUT | 425.00 | $22.17 | $25.65 / 237 | $26.10 / 187 | 0 | 11 | 24.311476% | -0.296841 | -0.034803 | 0.005776 | 1.397507 | -1.168900 |
| XSP18Nov22C420.00 | CALL | 420.00 | | $48.49 / 1 | $58.49 / 1 | 0 | 0 | 22.643182% | 0.733262 | -0.035079 | 0.005486 | 1.327267 | 2.308302 |
| XSP18Nov22P420.00 | PUT | 420.00 | $22.29 | $24.21 / 254 | $24.66 / 204 | 0 | 1 | 24.761207% | -0.266738 | -0.033091 | 0.005486 | 1.327267 | -1.047051 |
| XSP18Nov22C415.00 | CALL | 415.00 | | $52.09 / 1 | $62.09 / 1 | 0 | 0 | 23.021284% | 0.762070 | -0.033152 | 0.005165 | 1.249616 | 2.384262 |
| XSP18Nov22P415.00 | PUT | 415.00 | | $22.86 / 271 | $23.29 / 221 | 0 | 0 | 25.212364% | -0.237930 | -0.031188 | 0.005165 | 1.249616 | -0.931146 |
| XSP18Nov22C410.00 | CALL | 410.00 | | $55.75 / 1 | $65.75 / 1 | 0 | 0 | 23.380952% | 0.789400 | -0.031068 | 0.004819 | 1.165935 | 2.453659 |
| XSP18Nov22P410.00 | PUT | 410.00 | | $21.56 / 288 | $21.99 / 238 | 0 | 0 | 25.655444% | -0.210600 | -0.029127 | 0.004819 | 1.165935 | -0.821805 |
| XSP18Nov22C405.00 | CALL | 405.00 | | $44.58 / 1 | $84.58 / 1 | 0 | 0 | 23.811964% | 0.815094 | -0.028864 | 0.004454 | 1.077731 | 2.515978 |
| XSP18Nov22P405.00 | PUT | 405.00 | | $20.33 / 305 | $20.75 / 255 | 0 | 0 | 26.101138% | -0.184906 | -0.026947 | 0.004454 | 1.077731 | -0.719541 |
| XSP18Nov22C400.00 | CALL | 400.00 | | $48.39 / 1 | $88.39 / 1 | 0 | 0 | 24.173722% | 0.839025 | -0.026582 | 0.004078 | 0.986592 | 2.570823 |
| XSP18Nov22P400.00 | PUT | 400.00 | $29.00 | $19.17 / 322 | $19.58 / 272 | 0 | 28 | 26.549389% | -0.160975 | -0.024689 | 0.004078 | 0.986592 | -0.624752 |
| XSP18Nov22C395.00 | CALL | 395.00 | | $52.22 / 1 | $92.22 / 1 | 0 | 0 | 24.498354% | 0.861099 | -0.024261 | 0.003695 | 0.894134 | 2.617919 |
| XSP18Nov22P395.00 | PUT | 395.00 | | $18.06 / 339 | $18.46 / 289 | 0 | 0 | 26.989288% | -0.138901 | -0.022392 | 0.003695 | 0.894134 | -0.537710 |
| XSP18Nov22C390.00 | CALL | 390.00 | | $56.07 / 1 | $96.07 / 1 | 0 | 0 | 24.779728% | 0.881256 | -0.021943 | 0.003314 | 0.801945 | 2.657126 |
| XSP18Nov22P390.00 | PUT | 390.00 | $25.25 | $17.01 / 356 | $17.40 / 306 | 0 | 3 | 27.433725% | -0.118744 | -0.020097 | 0.003314 | 0.801945 | -0.458559 |
| XSP18Nov22C370.00 | CALL | 370.00 | | $72.21 / 1 | $112.21 / 1 | 0 | 0 | 25.977152% | 0.942727 | -0.013403 | 0.001917 | 0.463863 | 2.736663 |
| XSP18Nov22P370.00 | PUT | 370.00 | | $13.32 / 50 | $13.67 / 391 | 0 | 0 | 29.200486% | -0.057273 | -0.011652 | 0.001917 | 0.463863 | -0.219244 |
| XSP18Nov22C350.00 | CALL | 350.00 | | $89.09 / 1 | $129.09 / 1 | 0 | 0 | 26.969376% | 0.977084 | -0.007178 | 0.000907 | 0.219399 | 2.709049 |
| XSP18Nov22P350.00 | PUT | 350.00 | | $10.36 / 459 | $10.67 / 459 | 0 | 0 | 30.987781% | -0.022916 | -0.005521 | 0.000907 | 0.219399 | -0.087079 |
| XSP18Nov22C330.00 | CALL | 330.00 | | $100.10 / 1 | $164.10 / 1 | 0 | 0 | 35.275629% | 0.992665 | -0.003629 | 0.000339 | 0.082015 | 2.608651 |
| XSP18Nov22P330.00 | PUT | 330.00 | | $8.04 / 594 | $8.31 / 544 | 0 | 0 | 32.867245% | -0.007335 | -0.002067 | 0.000339 | 0.082015 | -0.027698 |
| XSP18Nov22C310.00 | CALL | 310.00 | | $112.62 / 1 | $176.62 / 1 | 0 | 0 | 27.902160% | 0.998203 | -0.002054 | 0.000096 | 0.023239 | 2.469818 |
| XSP18Nov22P310.00 | PUT | 310.00 | | $6.23 / 737 | $6.46 / 612 | 0 | 0 | 34.858184% | -0.001797 | -0.000586 | 0.000096 | 0.023239 | -0.006752 |
| XSP18Nov22C290.00 | CALL | 290.00 | | $131.06 / 1 | $195.06 / 1 | 0 | 0 | 26.943526% | 0.999680 | -0.001492 | 0.000020 | 0.004739 | 2.315596 |
| XSP18Nov22P290.00 | PUT | 290.00 | | $4.83 / 663 | $5.03 / 763 | 0 | 0 | 36.997422% | -0.000320 | -0.000120 | 0.000020 | 0.004739 | -0.001195 |
| XSP18Nov22C285.00 | CALL | 285.00 | | $135.72 / 1 | $199.72 / 1 | 0 | 0 | 26.236667% | 0.999804 | -0.001425 | 0.000012 | 0.003003 | 2.276115 |
| XSP18Nov22P285.00 | PUT | 285.00 | | $4.53 / 905 | $4.72 / 680 | 0 | 0 | 37.551599% | -0.000196 | -0.000076 | 0.000012 | 0.003003 | -0.000732 |
| XSP18Nov22C280.00 | CALL | 280.00 | | $140.41 / 1 | $204.41 / 1 | 0 | 0 | 25.153909% | 0.999883 | -0.001372 | 0.000008 | 0.001855 | 2.236465 |
| XSP18Nov22P280.00 | PUT | 280.00 | $4.44 | $4.25 / 897 | $4.44 / 697 | 0 | 70 | 38.126229% | -0.000117 | -0.000047 | 0.000008 | 0.001855 | -0.000437 |
| XSP18Nov22C275.00 | CALL | 275.00 | | $145.11 / 1 | $209.11 / 1 | 0 | 0 | 22.902081% | 0.999932 | -0.001330 | 0.000005 | 0.001115 | 2.196703 |
| XSP18Nov22P275.00 | PUT | 275.00 | | $3.99 / 1,039 | $4.17 / 714 | 0 | 0 | 38.707382% | -0.000068 | -0.000028 | 0.000005 | 0.001115 | -0.000254 |
| XSP18Nov22C270.00 | CALL | 270.00 | | $149.83 / 1 | $213.83 / 1 | 0 | 0 | 0.000000% | 0.999961 | -0.001294 | 0.000003 | 0.000652 | 2.156869 |
| XSP18Nov22P270.00 | PUT | 270.00 | $4.65 | $3.75 / 939 | $3.92 / 714 | 0 | 17 | 39.310811% | -0.000039 | -0.000016 | 0.000003 | 0.000652 | -0.000144 |