XSP.IN Option Chain
End of day data from February 28, 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 | | $2.57 / 669 | $2.94 / 669 | 0 | 0 | 15.327191% | 0.157211 | -0.031916 | 0.003490 | 0.894603 | 0.458977 |
| XSP18Nov22P520.00 | PUT | 520.00 | | $75.99 / 1 | $95.99 / 1 | 0 | 0 | 17.550935% | -0.842789 | -0.027679 | 0.003490 | 0.894603 | -3.294021 |
| XSP18Nov22C515.00 | CALL | 515.00 | | $3.11 / 493 | $3.52 / 616 | 0 | 0 | 15.476427% | 0.172411 | -0.033899 | 0.003705 | 0.949727 | 0.502416 |
| XSP18Nov22P515.00 | PUT | 515.00 | | $77.95 / 10 | $85.41 / 10 | 0 | 0 | 17.655090% | -0.827589 | -0.029704 | 0.003705 | 0.949727 | -3.214496 |
| XSP18Nov22C510.00 | CALL | 510.00 | $12.71 | $3.76 / 442 | $4.20 / 552 | 0 | 14 | 15.645078% | 0.188679 | -0.035892 | 0.003920 | 1.004995 | 0.548748 |
| XSP18Nov22P510.00 | PUT | 510.00 | | $67.29 / 1 | $87.29 / 1 | 0 | 0 | 17.592830% | -0.811321 | -0.031737 | 0.003920 | 1.004995 | -3.132077 |
| XSP18Nov22C505.00 | CALL | 505.00 | | $4.55 / 391 | $5.02 / 488 | 0 | 0 | 15.864690% | 0.206034 | -0.037876 | 0.004135 | 1.059943 | 0.597999 |
| XSP18Nov22P505.00 | PUT | 505.00 | | $63.13 / 1 | $83.13 / 1 | 0 | 0 | 17.692018% | -0.793966 | -0.033761 | 0.004135 | 1.059943 | -3.046740 |
| XSP18Nov22C500.00 | CALL | 500.00 | $3.25 | $5.48 / 357 | $5.98 / 407 | 0 | 20 | 16.112812% | 0.224488 | -0.039834 | 0.004346 | 1.114059 | 0.650165 |
| XSP18Nov22P500.00 | PUT | 500.00 | | $59.12 / 1 | $79.12 / 1 | 0 | 0 | 17.848232% | -0.775512 | -0.035760 | 0.004346 | 1.114059 | -2.958487 |
| XSP18Nov22C495.00 | CALL | 495.00 | $21.62 | $6.59 / 323 | $7.12 / 373 | 0 | 55 | 16.419425% | 0.244044 | -0.041747 | 0.004551 | 1.166794 | 0.705217 |
| XSP18Nov22P495.00 | PUT | 495.00 | | $61.86 / 10 | $68.89 / 10 | 0 | 0 | 18.144732% | -0.755956 | -0.037714 | 0.004551 | 1.166794 | -2.867349 |
| XSP18Nov22C490.00 | CALL | 490.00 | $23.25 | $7.87 / 339 | $8.43 / 339 | 0 | 244 | 16.753507% | 0.264696 | -0.043594 | 0.004749 | 1.217560 | 0.763092 |
| XSP18Nov22P490.00 | PUT | 490.00 | | $51.63 / 1 | $71.63 / 1 | 0 | 0 | 18.338406% | -0.735304 | -0.039602 | 0.004749 | 1.217560 | -2.773387 |
| XSP18Nov22C485.00 | CALL | 485.00 | $26.30 | $9.33 / 305 | $9.92 / 305 | 0 | 240 | 17.118213% | 0.286427 | -0.045353 | 0.004937 | 1.265747 | 0.823694 |
| XSP18Nov22P485.00 | PUT | 485.00 | | $48.17 / 1 | $68.17 / 1 | 0 | 0 | 18.665548% | -0.713573 | -0.041402 | 0.004937 | 1.265747 | -2.676698 |
| XSP18Nov22C480.00 | CALL | 480.00 | $25.50 | $11.00 / 288 | $11.61 / 288 | 0 | 141 | 17.528924% | 0.309206 | -0.047003 | 0.005113 | 1.310719 | 0.886891 |
| XSP18Nov22P480.00 | PUT | 480.00 | | $44.97 / 1 | $64.97 / 1 | 0 | 0 | 19.087546% | -0.690794 | -0.043093 | 0.005113 | 1.310719 | -2.577415 |
| XSP18Nov22C479.00 | CALL | 479.00 | $26.05 | $11.36 / 271 | $11.97 / 271 | 0 | 2 | 17.615198% | 0.313885 | -0.047318 | 0.005146 | 1.319271 | 0.899827 |
| XSP18Nov22P479.00 | PUT | 479.00 | | $49.36 / 1 | $59.36 / 1 | 0 | 0 | 19.182337% | -0.686115 | -0.043416 | 0.005146 | 1.319271 | -2.557262 |
| XSP18Nov22C478.00 | CALL | 478.00 | | $11.72 / 271 | $12.34 / 271 | 0 | 0 | 17.696205% | 0.318603 | -0.047627 | 0.005179 | 1.327664 | 0.912858 |
| XSP18Nov22P478.00 | PUT | 478.00 | | $50.48 / 150 | $56.96 / 150 | 0 | 0 | 19.250237% | -0.681397 | -0.043733 | 0.005179 | 1.327664 | -2.537013 |
| XSP18Nov22C477.00 | CALL | 477.00 | | $12.09 / 271 | $12.72 / 271 | 0 | 0 | 17.784789% | 0.323362 | -0.047931 | 0.005211 | 1.335893 | 0.925984 |
| XSP18Nov22P477.00 | PUT | 477.00 | | $48.12 / 2 | $58.12 / 2 | 0 | 0 | 19.343683% | -0.676638 | -0.044045 | 0.005211 | 1.335893 | -2.516670 |
| XSP18Nov22C476.00 | CALL | 476.00 | | $12.47 / 254 | $13.10 / 254 | 0 | 0 | 17.872216% | 0.328159 | -0.048229 | 0.005242 | 1.343952 | 0.939201 |
| XSP18Nov22P476.00 | PUT | 476.00 | | $47.50 / 150 | $57.50 / 150 | 0 | 0 | 19.418090% | -0.671841 | -0.044351 | 0.005242 | 1.343952 | -2.496235 |
| XSP18Nov22C475.00 | CALL | 475.00 | | $12.86 / 254 | $13.49 / 254 | 0 | 0 | 17.962325% | 0.332995 | -0.048520 | 0.005273 | 1.351836 | 0.952509 |
| XSP18Nov22P475.00 | PUT | 475.00 | | $46.90 / 150 | $56.90 / 150 | 0 | 0 | 19.503089% | -0.667005 | -0.044651 | 0.005273 | 1.351836 | -2.475710 |
| XSP18Nov22C474.00 | CALL | 474.00 | | $13.26 / 254 | $13.89 / 254 | 0 | 0 | 18.055120% | 0.337869 | -0.048806 | 0.005303 | 1.359540 | 0.965906 |
| XSP18Nov22P474.00 | PUT | 474.00 | | $46.31 / 150 | $56.31 / 150 | 0 | 0 | 19.591253% | -0.662131 | -0.044944 | 0.005303 | 1.359540 | -2.455096 |
| XSP18Nov22C473.00 | CALL | 473.00 | | $13.66 / 254 | $14.30 / 254 | 0 | 0 | 18.146922% | 0.342781 | -0.049085 | 0.005333 | 1.367059 | 0.979389 |
| XSP18Nov22P473.00 | PUT | 473.00 | | $45.72 / 150 | $55.72 / 150 | 0 | 0 | 19.675331% | -0.657219 | -0.045231 | 0.005333 | 1.367059 | -2.434396 |
| XSP18Nov22C472.00 | CALL | 472.00 | $27.36 | $14.07 / 237 | $14.71 / 237 | 0 | 3 | 18.237800% | 0.347730 | -0.049357 | 0.005361 | 1.374388 | 0.992957 |
| XSP18Nov22P472.00 | PUT | 472.00 | $47.48 | $45.14 / 1 | $55.14 / 1 | 0 | 3 | 19.762601% | -0.652270 | -0.045512 | 0.005361 | 1.374388 | -2.413611 |
| XSP18Nov22C471.00 | CALL | 471.00 | $27.69 | $14.49 / 237 | $15.14 / 237 | 0 | 225 | 18.335067% | 0.352715 | -0.049623 | 0.005389 | 1.381523 | 1.006607 |
| XSP18Nov22P471.00 | PUT | 471.00 | | $44.56 / 150 | $54.56 / 150 | 0 | 0 | 19.845888% | -0.647285 | -0.045786 | 0.005389 | 1.381523 | -2.392743 |
| XSP18Nov22C470.00 | CALL | 470.00 | $39.71 | $14.91 / 237 | $15.57 / 237 | 0 | 260 | 18.427825% | 0.357737 | -0.049882 | 0.005416 | 1.388457 | 1.020338 |
| XSP18Nov22P470.00 | PUT | 470.00 | $36.78 | $44.00 / 1 | $54.00 / 1 | 0 | 3 | 19.937741% | -0.642263 | -0.046053 | 0.005416 | 1.388457 | -2.371794 |
| XSP18Nov22C469.00 | CALL | 469.00 | $40.35 | $15.34 / 237 | $16.00 / 237 | 0 | 79 | 18.519772% | 0.362795 | -0.050134 | 0.005442 | 1.395186 | 1.034148 |
| XSP18Nov22P469.00 | PUT | 469.00 | | $45.35 / 150 | $51.53 / 150 | 0 | 0 | 20.031139% | -0.637205 | -0.046313 | 0.005442 | 1.395186 | -2.350768 |
| XSP18Nov22C468.00 | CALL | 468.00 | $35.30 | $15.78 / 220 | $16.44 / 220 | 0 | 210 | 18.613257% | 0.367887 | -0.050378 | 0.005468 | 1.401706 | 1.048034 |
| XSP18Nov22P468.00 | PUT | 468.00 | $47.95 | $44.81 / 150 | $50.96 / 150 | 0 | 1 | 20.116246% | -0.632113 | -0.046566 | 0.005468 | 1.401706 | -2.329664 |
| XSP18Nov22C467.00 | CALL | 467.00 | $33.60 | $16.23 / 220 | $16.89 / 220 | 0 | 2 | 18.714342% | 0.373013 | -0.050615 | 0.005492 | 1.408011 | 1.061993 |
| XSP18Nov22P467.00 | PUT | 467.00 | | $42.34 / 150 | $52.34 / 150 | 0 | 0 | 20.209510% | -0.626987 | -0.046811 | 0.005492 | 1.408011 | -2.308487 |
| XSP18Nov22C466.00 | CALL | 466.00 | $34.50 | $16.68 / 220 | $17.34 / 220 | 0 | 9 | 18.802918% | 0.378174 | -0.050845 | 0.005516 | 1.414097 | 1.076025 |
| XSP18Nov22P466.00 | PUT | 466.00 | $47.12 | $41.80 / 150 | $51.80 / 150 | 0 | 1 | 20.302165% | -0.621826 | -0.047048 | 0.005516 | 1.414097 | -2.287239 |
| XSP18Nov22C465.00 | CALL | 465.00 | | $17.14 / 220 | $17.81 / 220 | 0 | 0 | 18.903401% | 0.383367 | -0.051067 | 0.005539 | 1.419958 | 1.090125 |
| XSP18Nov22P465.00 | PUT | 465.00 | | $43.24 / 150 | $49.29 / 150 | 0 | 0 | 20.394324% | -0.616633 | -0.047278 | 0.005539 | 1.419958 | -2.265921 |
| XSP18Nov22C464.00 | CALL | 464.00 | | $17.60 / 220 | $18.27 / 220 | 0 | 0 | 18.995878% | 0.388592 | -0.051280 | 0.005561 | 1.425591 | 1.104292 |
| XSP18Nov22P464.00 | PUT | 464.00 | | $40.74 / 150 | $50.74 / 150 | 0 | 0 | 20.489543% | -0.611408 | -0.047500 | 0.005561 | 1.425591 | -2.244536 |
| XSP18Nov22C463.00 | CALL | 463.00 | | $18.07 / 203 | $18.75 / 203 | 0 | 0 | 19.094513% | 0.393849 | -0.051486 | 0.005582 | 1.430990 | 1.118524 |
| XSP18Nov22P463.00 | PUT | 463.00 | | $40.22 / 150 | $50.22 / 150 | 0 | 0 | 20.584403% | -0.606151 | -0.047714 | 0.005582 | 1.430990 | -2.223088 |
| XSP18Nov22C462.00 | CALL | 462.00 | | $18.55 / 203 | $19.23 / 203 | 0 | 0 | 19.192387% | 0.399137 | -0.051683 | 0.005602 | 1.436152 | 1.132817 |
| XSP18Nov22P462.00 | PUT | 462.00 | | $44.32 / 152 | $45.03 / 152 | 0 | 0 | 20.658286% | -0.600863 | -0.047919 | 0.005602 | 1.436152 | -2.201578 |
| XSP18Nov22C461.00 | CALL | 461.00 | | $19.04 / 203 | $19.72 / 203 | 0 | 0 | 19.293048% | 0.404455 | -0.051872 | 0.005621 | 1.441071 | 1.147169 |
| XSP18Nov22P461.00 | PUT | 461.00 | | $43.81 / 169 | $44.52 / 169 | 0 | 0 | 20.752660% | -0.595545 | -0.048116 | 0.005621 | 1.441071 | -2.180008 |
| XSP18Nov22C460.00 | CALL | 460.00 | | $19.53 / 203 | $20.21 / 203 | 0 | 0 | 19.389643% | 0.409802 | -0.052052 | 0.005639 | 1.445744 | 1.161576 |
| XSP18Nov22P460.00 | PUT | 460.00 | $37.34 | $43.31 / 169 | $44.02 / 169 | 0 | 2 | 20.850253% | -0.590198 | -0.048305 | 0.005639 | 1.445744 | -2.158383 |
| XSP18Nov22C459.00 | CALL | 459.00 | $41.15 | $20.02 / 203 | $20.71 / 203 | 0 | 4 | 19.485704% | 0.415178 | -0.052224 | 0.005657 | 1.450166 | 1.176038 |
| XSP18Nov22P459.00 | PUT | 459.00 | | $42.82 / 169 | $43.53 / 169 | 0 | 0 | 20.952524% | -0.584822 | -0.048484 | 0.005657 | 1.450166 | -2.136705 |
| XSP18Nov22C458.00 | CALL | 458.00 | $41.75 | $20.53 / 203 | $21.22 / 203 | 0 | 23 | 19.588136% | 0.420582 | -0.052386 | 0.005673 | 1.454332 | 1.190550 |
| XSP18Nov22P458.00 | PUT | 458.00 | | $42.33 / 169 | $43.04 / 169 | 0 | 0 | 21.046782% | -0.579418 | -0.048655 | 0.005673 | 1.454332 | -2.114976 |
| XSP18Nov22C457.00 | CALL | 457.00 | | $21.04 / 203 | $21.73 / 203 | 0 | 0 | 19.687508% | 0.426012 | -0.052540 | 0.005688 | 1.458240 | 1.205109 |
| XSP18Nov22P457.00 | PUT | 457.00 | | $41.85 / 169 | $42.56 / 169 | 0 | 0 | 21.148388% | -0.573988 | -0.048817 | 0.005688 | 1.458240 | -2.093199 |
| XSP18Nov22C456.00 | CALL | 456.00 | | $21.55 / 186 | $22.25 / 186 | 0 | 0 | 19.782818% | 0.431469 | -0.052684 | 0.005702 | 1.461885 | 1.219713 |
| XSP18Nov22P456.00 | PUT | 456.00 | | $41.37 / 169 | $42.08 / 169 | 0 | 0 | 21.245847% | -0.568531 | -0.048969 | 0.005702 | 1.461885 | -2.071378 |
| XSP18Nov22C455.00 | CALL | 455.00 | | $22.07 / 136 | $22.77 / 186 | 0 | 0 | 19.881825% | 0.436950 | -0.052819 | 0.005716 | 1.465262 | 1.234358 |
| XSP18Nov22P455.00 | PUT | 455.00 | $30.00 | $40.90 / 119 | $41.61 / 169 | 0 | 1 | 21.346242% | -0.563050 | -0.049113 | 0.005716 | 1.465262 | -2.049515 |
| XSP18Nov22C454.00 | CALL | 454.00 | | $22.60 / 136 | $23.30 / 186 | 0 | 0 | 19.983260% | 0.442456 | -0.052945 | 0.005728 | 1.468369 | 1.249042 |
| XSP18Nov22P454.00 | PUT | 454.00 | | $40.43 / 119 | $41.15 / 169 | 0 | 0 | 21.446395% | -0.557544 | -0.049246 | 0.005728 | 1.468369 | -2.027614 |
| XSP18Nov22C453.00 | CALL | 453.00 | | $23.13 / 136 | $23.83 / 186 | 0 | 0 | 20.080595% | 0.447985 | -0.053061 | 0.005739 | 1.471202 | 1.263761 |
| XSP18Nov22P453.00 | PUT | 453.00 | | $39.97 / 136 | $40.69 / 186 | 0 | 0 | 21.546492% | -0.552015 | -0.049371 | 0.005739 | 1.471202 | -2.005677 |
| XSP18Nov22C452.00 | CALL | 452.00 | | $23.67 / 136 | $24.37 / 186 | 0 | 0 | 20.180838% | 0.453536 | -0.053167 | 0.005749 | 1.473757 | 1.278513 |
| XSP18Nov22P452.00 | PUT | 452.00 | | $39.52 / 136 | $40.23 / 186 | 0 | 0 | 21.646669% | -0.546464 | -0.049485 | 0.005749 | 1.473757 | -1.983709 |
| XSP18Nov22C451.00 | CALL | 451.00 | | $24.21 / 136 | $24.91 / 186 | 0 | 0 | 20.277394% | 0.459109 | -0.053264 | 0.005758 | 1.476031 | 1.293293 |
| XSP18Nov22P451.00 | PUT | 451.00 | | $39.07 / 136 | $39.78 / 186 | 0 | 0 | 21.747024% | -0.540891 | -0.049590 | 0.005758 | 1.476031 | -1.961711 |
| XSP18Nov22C450.00 | CALL | 450.00 | | $24.76 / 136 | $25.46 / 186 | 0 | 0 | 20.377160% | 0.464703 | -0.053350 | 0.005765 | 1.478020 | 1.308099 |
| XSP18Nov22P450.00 | PUT | 450.00 | $33.84 | $38.62 / 136 | $39.33 / 186 | 0 | 2 | 21.844245% | -0.535297 | -0.049684 | 0.005765 | 1.478020 | -1.939688 |
| XSP18Nov22C449.00 | CALL | 449.00 | | $25.31 / 136 | $26.01 / 186 | 0 | 0 | 20.473474% | 0.470315 | -0.053427 | 0.005772 | 1.479723 | 1.322926 |
| XSP18Nov22P449.00 | PUT | 449.00 | $33.35 | $38.18 / 136 | $38.89 / 186 | 0 | 4 | 21.945113% | -0.529685 | -0.049769 | 0.005772 | 1.479723 | -1.917643 |
| XSP18Nov22C448.00 | CALL | 448.00 | | $25.86 / 136 | $26.57 / 186 | 0 | 0 | 20.569777% | 0.475947 | -0.053493 | 0.005778 | 1.481134 | 1.337773 |
| XSP18Nov22P448.00 | PUT | 448.00 | | $37.74 / 136 | $38.45 / 186 | 0 | 0 | 22.042893% | -0.524053 | -0.049843 | 0.005778 | 1.481134 | -1.895579 |
| XSP18Nov22C447.00 | CALL | 447.00 | | $26.42 / 136 | $27.13 / 186 | 0 | 0 | 20.666101% | 0.481595 | -0.053549 | 0.005782 | 1.482253 | 1.352635 |
| XSP18Nov22P447.00 | PUT | 447.00 | | $37.31 / 136 | $38.02 / 186 | 0 | 0 | 22.144321% | -0.518405 | -0.049908 | 0.005782 | 1.482253 | -1.873500 |
| XSP18Nov22C446.00 | CALL | 446.00 | | $26.99 / 136 | $27.69 / 136 | 0 | 0 | 20.762462% | 0.487260 | -0.053595 | 0.005785 | 1.483076 | 1.367508 |
| XSP18Nov22P446.00 | PUT | 446.00 | | $36.88 / 136 | $37.59 / 186 | 0 | 0 | 22.242636% | -0.512740 | -0.049961 | 0.005785 | 1.483076 | -1.851409 |
| XSP18Nov22C445.00 | CALL | 445.00 | | $27.56 / 136 | $28.26 / 186 | 0 | 0 | 20.858859% | 0.492940 | -0.053630 | 0.005787 | 1.483600 | 1.382390 |
| XSP18Nov22P445.00 | PUT | 445.00 | | $36.46 / 136 | $37.17 / 186 | 0 | 0 | 22.344554% | -0.507060 | -0.050005 | 0.005787 | 1.483600 | -1.829310 |
| XSP18Nov22C444.00 | CALL | 444.00 | | $28.13 / 136 | $28.84 / 186 | 0 | 0 | 20.955283% | 0.498635 | -0.053655 | 0.005788 | 1.483824 | 1.397276 |
| XSP18Nov22P444.00 | PUT | 444.00 | $32.66 | $36.04 / 136 | $36.75 / 186 | 0 | 79 | 22.443300% | -0.501365 | -0.050038 | 0.005788 | 1.483824 | -1.807207 |
| XSP18Nov22C443.00 | CALL | 443.00 | | $28.71 / 186 | $29.42 / 186 | 0 | 0 | 21.051721% | 0.504342 | -0.053669 | 0.005788 | 1.483744 | 1.412163 |
| XSP18Nov22P443.00 | PUT | 443.00 | | $35.63 / 186 | $36.34 / 186 | 0 | 0 | 22.545591% | -0.495658 | -0.050060 | 0.005788 | 1.483744 | -1.785103 |
| XSP18Nov22C442.00 | CALL | 442.00 | | $29.29 / 186 | $29.98 / 186 | 0 | 0 | 21.138033% | 0.510062 | -0.053672 | 0.005786 | 1.483360 | 1.427047 |
| XSP18Nov22P442.00 | PUT | 442.00 | | $35.22 / 186 | $35.93 / 186 | 0 | 0 | 22.644647% | -0.489938 | -0.050071 | 0.005786 | 1.483360 | -1.763001 |
| XSP18Nov22C441.00 | CALL | 441.00 | | $29.88 / 186 | $30.59 / 186 | 0 | 0 | 21.241201% | 0.515792 | -0.053665 | 0.005784 | 1.482669 | 1.441925 |
| XSP18Nov22P441.00 | PUT | 441.00 | | $34.81 / 186 | $35.52 / 186 | 0 | 0 | 22.740437% | -0.484208 | -0.050072 | 0.005784 | 1.482669 | -1.740906 |
| XSP18Nov22C440.00 | CALL | 440.00 | $50.60 | $30.47 / 186 | $31.18 / 186 | 0 | 5 | 21.334216% | 0.521533 | -0.053646 | 0.005780 | 1.481670 | 1.456792 |
| XSP18Nov22P440.00 | PUT | 440.00 | | $34.41 / 186 | $35.12 / 186 | 0 | 0 | 22.839690% | -0.478467 | -0.050062 | 0.005780 | 1.481670 | -1.718821 |
| XSP18Nov22C439.00 | CALL | 439.00 | $51.20 | $31.06 / 186 | $31.77 / 186 | 0 | 2 | 21.423817% | 0.527281 | -0.053617 | 0.005775 | 1.480361 | 1.471645 |
| XSP18Nov22P439.00 | PUT | 439.00 | | $34.01 / 186 | $34.72 / 186 | 0 | 0 | 22.935632% | -0.472719 | -0.050041 | 0.005775 | 1.480361 | -1.696751 |
| XSP18Nov22C438.00 | CALL | 438.00 | | $31.66 / 186 | $32.37 / 186 | 0 | 0 | 21.517233% | 0.533038 | -0.053577 | 0.005768 | 1.478741 | 1.486481 |
| XSP18Nov22P438.00 | PUT | 438.00 | $33.40 | $33.62 / 186 | $34.32 / 186 | 0 | 10 | 23.032824% | -0.466962 | -0.050009 | 0.005768 | 1.478741 | -1.674698 |
| XSP18Nov22C437.00 | CALL | 437.00 | | $32.26 / 186 | $32.97 / 186 | 0 | 0 | 21.608353% | 0.538800 | -0.053526 | 0.005761 | 1.476809 | 1.501294 |
| XSP18Nov22P437.00 | PUT | 437.00 | | $33.23 / 186 | $33.93 / 186 | 0 | 0 | 23.131871% | -0.461200 | -0.049966 | 0.005761 | 1.476809 | -1.652668 |
| XSP18Nov22C436.00 | CALL | 436.00 | | $32.87 / 186 | $33.58 / 186 | 0 | 0 | 21.703015% | 0.544568 | -0.053464 | 0.005752 | 1.474563 | 1.516081 |
| XSP18Nov22P436.00 | PUT | 436.00 | | $32.84 / 186 | $33.54 / 186 | 0 | 0 | 23.227234% | -0.455432 | -0.049912 | 0.005752 | 1.474563 | -1.630663 |
| XSP18Nov22C435.00 | CALL | 435.00 | | $33.48 / 186 | $34.19 / 186 | 0 | 0 | 21.794434% | 0.550339 | -0.053391 | 0.005742 | 1.472004 | 1.530839 |
| XSP18Nov22P435.00 | PUT | 435.00 | | $32.46 / 186 | $33.16 / 186 | 0 | 0 | 23.326782% | -0.449661 | -0.049847 | 0.005742 | 1.472004 | -1.608688 |
| XSP18Nov22C430.00 | CALL | 430.00 | $57.40 | $36.58 / 119 | $37.29 / 169 | 0 | 0 | 22.238219% | 0.579210 | -0.052858 | 0.005674 | 1.454487 | 1.604042 |
| XSP18Nov22P430.00 | PUT | 430.00 | $27.80 | $30.60 / 136 | $31.29 / 186 | 0 | 10 | 23.803115% | -0.420790 | -0.049355 | 0.005674 | 1.454487 | -1.499398 |
| XSP18Nov22C425.00 | CALL | 425.00 | | $39.77 / 169 | $40.47 / 169 | 0 | 0 | 22.665888% | 0.607991 | -0.052050 | 0.005575 | 1.429131 | 1.675899 |
| XSP18Nov22P425.00 | PUT | 425.00 | $22.17 | $28.83 / 203 | $29.51 / 203 | 0 | 11 | 24.270194% | -0.392009 | -0.048587 | 0.005575 | 1.429131 | -1.391455 |
| XSP18Nov22C420.00 | CALL | 420.00 | | $38.38 / 150 | $48.38 / 150 | 0 | 0 | 23.076550% | 0.636522 | -0.050969 | 0.005446 | 1.396076 | 1.745899 |
| XSP18Nov22P420.00 | PUT | 420.00 | $36.03 | $27.14 / 220 | $27.82 / 220 | 0 | 1 | 24.737339% | -0.363478 | -0.047547 | 0.005446 | 1.396076 | -1.285368 |
| XSP18Nov22C415.00 | CALL | 415.00 | | $44.08 / 150 | $49.49 / 150 | 0 | 0 | 23.520160% | 0.664643 | -0.049624 | 0.005288 | 1.355600 | 1.813535 |
| XSP18Nov22P415.00 | PUT | 415.00 | | $25.55 / 220 | $26.21 / 220 | 0 | 0 | 25.198610% | -0.335357 | -0.046243 | 0.005288 | 1.355600 | -1.181646 |
| XSP18Nov22C410.00 | CALL | 410.00 | | $47.48 / 150 | $52.97 / 150 | 0 | 0 | 23.923349% | 0.692195 | -0.048031 | 0.005103 | 1.308113 | 1.878308 |
| XSP18Nov22P410.00 | PUT | 410.00 | $32.55 | $24.02 / 237 | $24.67 / 237 | 0 | 8 | 25.648156% | -0.307805 | -0.044691 | 0.005103 | 1.308113 | -1.080787 |
| XSP18Nov22C405.00 | CALL | 405.00 | | $48.68 / 150 | $58.68 / 150 | 0 | 0 | 24.268526% | 0.719021 | -0.046207 | 0.004892 | 1.254159 | 1.939738 |
| XSP18Nov22P405.00 | PUT | 405.00 | | $22.58 / 254 | $23.22 / 254 | 0 | 0 | 26.105034% | -0.280979 | -0.042907 | 0.004892 | 1.254159 | -0.983270 |
| XSP18Nov22C400.00 | CALL | 400.00 | | $52.27 / 150 | $62.27 / 150 | 0 | 0 | 24.650505% | 0.744975 | -0.044174 | 0.004659 | 1.194402 | 1.997376 |
| XSP18Nov22P400.00 | PUT | 400.00 | $30.35 | $21.21 / 271 | $21.84 / 271 | 0 | 30 | 26.554182% | -0.255025 | -0.040916 | 0.004659 | 1.194402 | -0.889546 |
| XSP18Nov22C395.00 | CALL | 395.00 | | $51.00 / 1 | $71.00 / 1 | 0 | 0 | 25.080285% | 0.769917 | -0.041961 | 0.004406 | 1.129621 | 2.050808 |
| XSP18Nov22P395.00 | PUT | 395.00 | | $19.91 / 288 | $20.52 / 288 | 0 | 0 | 26.998136% | -0.230083 | -0.038743 | 0.004406 | 1.129621 | -0.800027 |
| XSP18Nov22C390.00 | CALL | 390.00 | | $54.72 / 1 | $74.72 / 1 | 0 | 0 | 25.438357% | 0.793722 | -0.039597 | 0.004137 | 1.060686 | 2.099667 |
| XSP18Nov22P390.00 | PUT | 390.00 | $25.25 | $18.68 / 305 | $19.27 / 305 | 0 | 3 | 27.442119% | -0.206278 | -0.036420 | 0.004137 | 1.060686 | -0.715082 |
| XSP18Nov22C370.00 | CALL | 370.00 | | $70.28 / 1 | $90.28 / 1 | 0 | 0 | 26.829394% | 0.875635 | -0.029310 | 0.002976 | 0.762935 | 2.244034 |
| XSP18Nov22P370.00 | PUT | 370.00 | $15.79 | $14.38 / 373 | $14.92 / 373 | 0 | 1 | 29.214482% | -0.124365 | -0.026295 | 0.002976 | 0.762935 | -0.426368 |
| XSP18Nov22C350.00 | CALL | 350.00 | | $86.70 / 1 | $106.70 / 1 | 0 | 0 | 28.043894% | 0.933971 | -0.019353 | 0.001862 | 0.477377 | 2.301847 |
| XSP18Nov22P350.00 | PUT | 350.00 | $11.00 | $10.98 / 391 | $11.46 / 500 | 0 | 1 | 31.013247% | -0.066029 | -0.016501 | 0.001862 | 0.477377 | -0.224210 |
| XSP18Nov22C330.00 | CALL | 330.00 | | $100.10 / 1 | $132.10 / 1 | 0 | 0 | 32.229816% | 0.969904 | -0.011480 | 0.000990 | 0.253744 | 2.280360 |
| XSP18Nov22P330.00 | PUT | 330.00 | | $8.36 / 595 | $8.77 / 595 | 0 | 0 | 32.911068% | -0.030096 | -0.008791 | 0.000990 | 0.253744 | -0.101351 |
| XSP18Nov22C310.00 | CALL | 310.00 | | $115.71 / 1 | $147.71 / 1 | 0 | 0 | 29.890329% | 0.988580 | -0.006388 | 0.000434 | 0.111284 | 2.199180 |
| XSP18Nov22P310.00 | PUT | 310.00 | | $6.38 / 561 | $6.74 / 686 | 0 | 0 | 34.984937% | -0.011420 | -0.003863 | 0.000434 | 0.111284 | -0.038184 |
| XSP18Nov22C290.00 | CALL | 290.00 | | $134.04 / 1 | $166.04 / 1 | 0 | 0 | 30.212728% | 0.996525 | -0.003713 | 0.000151 | 0.038837 | 2.081472 |
| XSP18Nov22P290.00 | PUT | 290.00 | | $4.89 / 754 | $5.19 / 754 | 0 | 0 | 37.234821% | -0.003475 | -0.001350 | 0.000151 | 0.038837 | -0.011546 |
| XSP18Nov22C285.00 | CALL | 285.00 | | $138.68 / 1 | $170.68 / 1 | 0 | 0 | 30.130472% | 0.997520 | -0.003318 | 0.000112 | 0.028658 | 2.048702 |
| XSP18Nov22P285.00 | PUT | 285.00 | | $4.57 / 871 | $4.87 / 771 | 0 | 0 | 37.824806% | -0.002480 | -0.000996 | 0.000112 | 0.028658 | -0.008229 |
| XSP18Nov22C280.00 | CALL | 280.00 | | $155.53 / 10 | $162.95 / 10 | 0 | 0 | 29.534896% | 0.998261 | -0.003004 | 0.000081 | 0.020771 | 2.015081 |
| XSP18Nov22P280.00 | PUT | 280.00 | $4.59 | $4.28 / 888 | $4.56 / 788 | 0 | 11 | 38.424003% | -0.001739 | -0.000722 | 0.000081 | 0.020771 | -0.005764 |
| XSP18Nov22C275.00 | CALL | 275.00 | | $160.19 / 10 | $167.66 / 10 | 0 | 0 | 29.146079% | 0.998802 | -0.002754 | 0.000058 | 0.014776 | 1.980795 |
| XSP18Nov22P275.00 | PUT | 275.00 | | $4.01 / 905 | $4.28 / 805 | 0 | 0 | 39.047460% | -0.001198 | -0.000514 | 0.000058 | 0.014776 | -0.003963 |
| XSP18Nov22C270.00 | CALL | 270.00 | | $152.74 / 1 | $184.74 / 1 | 0 | 0 | 29.192527% | 0.999191 | -0.002558 | 0.000040 | 0.010306 | 1.945999 |
| XSP18Nov22P270.00 | PUT | 270.00 | $4.09 | $3.76 / 822 | $4.02 / 822 | 0 | 17 | 39.688647% | -0.000809 | -0.000359 | 0.000040 | 0.010306 | -0.002673 |