XSP.IN Option Chain
End of day data from March 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 | | $0.01 / 1 | $4.81 / 1 | 0 | 0 | 13.128720% | 0.228235 | -0.049223 | 0.004105 | 1.094389 | 0.602458 |
| XSP18Nov22P520.00 | PUT | 520.00 | | $58.53 / 1 | $78.53 / 1 | 0 | 0 | 14.500461% | -0.771765 | -0.041344 | 0.004105 | 1.094389 | -2.705255 |
| XSP18Nov22C515.00 | CALL | 515.00 | | $0.72 / 1 | $10.00 / 1 | 0 | 0 | 15.979786% | 0.246596 | -0.051409 | 0.004283 | 1.141891 | 0.649511 |
| XSP18Nov22P515.00 | PUT | 515.00 | | $54.38 / 1 | $74.38 / 1 | 0 | 0 | 14.770149% | -0.753404 | -0.043606 | 0.004283 | 1.141891 | -2.626397 |
| XSP18Nov22C510.00 | CALL | 510.00 | $6.57 | $2.39 / 1 | | 0 | 16 | 11.725929% | 0.265909 | -0.053526 | 0.004455 | 1.187685 | 0.698791 |
| XSP18Nov22P510.00 | PUT | 510.00 | | $50.42 / 1 | $70.42 / 1 | 0 | 0 | 15.102454% | -0.734091 | -0.045799 | 0.004455 | 1.187685 | -2.545312 |
| XSP18Nov22C505.00 | CALL | 505.00 | | $3.52 / 1 | | 0 | 0 | 12.414523% | 0.286162 | -0.055553 | 0.004618 | 1.231286 | 0.750226 |
| XSP18Nov22P505.00 | PUT | 505.00 | | $46.61 / 1 | $66.61 / 1 | 0 | 0 | 15.430671% | -0.713838 | -0.047901 | 0.004618 | 1.231286 | -2.462071 |
| XSP18Nov22C500.00 | CALL | 500.00 | $5.08 | $4.14 / 1 | $8.94 / 1 | 0 | 30 | 14.652129% | 0.307331 | -0.057466 | 0.004772 | 1.272195 | 0.803720 |
| XSP18Nov22P500.00 | PUT | 500.00 | | $43.01 / 1 | $63.01 / 1 | 0 | 0 | 15.810436% | -0.692669 | -0.049891 | 0.004772 | 1.272195 | -2.376773 |
| XSP18Nov22C495.00 | CALL | 495.00 | $21.62 | $5.00 / 1 | | 0 | 55 | 12.329413% | 0.329385 | -0.059245 | 0.004913 | 1.309904 | 0.859147 |
| XSP18Nov22P495.00 | PUT | 495.00 | | $39.45 / 1 | $59.45 / 1 | 0 | 0 | 16.084318% | -0.670615 | -0.051745 | 0.004913 | 1.309904 | -2.289541 |
| XSP18Nov22C490.00 | CALL | 490.00 | $11.42 | $5.00 / 1 | $11.50 / 50 | 0 | 244 | 14.283127% | 0.352283 | -0.060866 | 0.005041 | 1.343907 | 0.916356 |
| XSP18Nov22P490.00 | PUT | 490.00 | | $36.54 / 1 | $56.54 / 1 | 0 | 0 | 16.749888% | -0.647717 | -0.053442 | 0.005041 | 1.343907 | -2.200527 |
| XSP18Nov22C485.00 | CALL | 485.00 | $26.30 | $8.49 / 1 | $15.22 / 1 | 0 | 240 | 16.102332% | 0.375971 | -0.062307 | 0.005152 | 1.373705 | 0.975166 |
| XSP18Nov22P485.00 | PUT | 485.00 | | $33.51 / 1 | $53.51 / 1 | 0 | 0 | 17.176485% | -0.624029 | -0.054959 | 0.005152 | 1.373705 | -2.109912 |
| XSP18Nov22C480.00 | CALL | 480.00 | $25.50 | $15.35 / 50 | | 0 | 141 | 17.572187% | 0.400390 | -0.063547 | 0.005247 | 1.398817 | 1.035369 |
| XSP18Nov22P480.00 | PUT | 480.00 | | $30.75 / 1 | $50.75 / 1 | 0 | 0 | 17.680204% | -0.599610 | -0.056274 | 0.005247 | 1.398817 | -2.017904 |
| XSP18Nov22C479.00 | CALL | 479.00 | $26.05 | $5.00 / 1 | | 0 | 2 | 9.368331% | 0.405355 | -0.063769 | 0.005263 | 1.403237 | 1.047556 |
| XSP18Nov22P479.00 | PUT | 479.00 | | $30.31 / 1 | $50.31 / 1 | 0 | 0 | 17.842878% | -0.594645 | -0.056512 | 0.005263 | 1.403237 | -1.999356 |
| XSP18Nov22C478.00 | CALL | 478.00 | | $5.00 / 1 | | 0 | 0 | 9.169294% | 0.410345 | -0.063982 | 0.005279 | 1.407447 | 1.059788 |
| XSP18Nov22P478.00 | PUT | 478.00 | | $29.70 / 1 | $49.70 / 1 | 0 | 0 | 17.882321% | -0.589655 | -0.056740 | 0.005279 | 1.407447 | -1.980764 |
| XSP18Nov22C477.00 | CALL | 477.00 | | $5.02 / 1 | $25.02 / 1 | 0 | 0 | 16.615699% | 0.415361 | -0.064186 | 0.005294 | 1.411446 | 1.072061 |
| XSP18Nov22P477.00 | PUT | 477.00 | $35.65 | $29.43 / 1 | $49.43 / 1 | 0 | 1 | 18.161102% | -0.584639 | -0.056959 | 0.005294 | 1.411446 | -1.962129 |
| XSP18Nov22C476.00 | CALL | 476.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 16.359423% | 0.420401 | -0.064381 | 0.005308 | 1.415228 | 1.084375 |
| XSP18Nov22P476.00 | PUT | 476.00 | | | $52.94 / 1 | 0 | 0 | 28.103496% | -0.579599 | -0.057168 | 0.005308 | 1.415228 | -1.943454 |
| XSP18Nov22C475.00 | CALL | 475.00 | $19.54 | $5.00 / 1 | | 0 | 1 | 8.558739% | 0.425465 | -0.064566 | 0.005321 | 1.418791 | 1.096727 |
| XSP18Nov22P475.00 | PUT | 475.00 | | | $52.46 / 1 | 0 | 0 | 28.201052% | -0.574535 | -0.057369 | 0.005321 | 1.418791 | -1.924741 |
| XSP18Nov22C474.00 | CALL | 474.00 | | $5.00 / 1 | | 0 | 0 | 8.350192% | 0.430552 | -0.064741 | 0.005334 | 1.422132 | 1.109114 |
| XSP18Nov22P474.00 | PUT | 474.00 | | $32.43 / 1 | $52.43 / 1 | 0 | 0 | 21.642095% | -0.569448 | -0.057559 | 0.005334 | 1.422132 | -1.905993 |
| XSP18Nov22C473.00 | CALL | 473.00 | | $18.82 / 153 | $19.26 / 153 | 0 | 0 | 18.487380% | 0.435662 | -0.064907 | 0.005346 | 1.425248 | 1.121535 |
| XSP18Nov22P473.00 | PUT | 473.00 | | $32.22 / 1 | $52.22 / 1 | 0 | 0 | 21.928396% | -0.564338 | -0.057740 | 0.005346 | 1.425248 | -1.887211 |
| XSP18Nov22C472.00 | CALL | 472.00 | $12.05 | $5.00 / 1 | $25.00 / 1 | 0 | 3 | 15.366370% | 0.440793 | -0.065062 | 0.005357 | 1.428136 | 1.133988 |
| XSP18Nov22P472.00 | PUT | 472.00 | $47.48 | $30.68 / 1 | $50.68 / 1 | 0 | 3 | 21.284703% | -0.559207 | -0.057911 | 0.005357 | 1.428136 | -1.868398 |
| XSP18Nov22C471.00 | CALL | 471.00 | $12.35 | $19.88 / 153 | $20.36 / 153 | 0 | 225 | 18.725433% | 0.445944 | -0.065208 | 0.005366 | 1.430792 | 1.146469 |
| XSP18Nov22P471.00 | PUT | 471.00 | | $31.22 / 1 | $51.22 / 1 | 0 | 0 | 22.091352% | -0.554056 | -0.058072 | 0.005366 | 1.430792 | -1.849556 |
| XSP18Nov22C470.00 | CALL | 470.00 | $39.71 | $5.00 / 1 | $25.00 / 1 | 0 | 260 | 14.853097% | 0.451116 | -0.065344 | 0.005376 | 1.433214 | 1.158976 |
| XSP18Nov22P470.00 | PUT | 470.00 | $36.78 | $30.11 / 1 | $50.11 / 1 | 0 | 3 | 21.742620% | -0.548884 | -0.058222 | 0.005376 | 1.433214 | -1.830687 |
| XSP18Nov22C469.00 | CALL | 469.00 | $40.35 | $5.00 / 1 | $25.00 / 1 | 0 | 79 | 14.591898% | 0.456307 | -0.065469 | 0.005384 | 1.435399 | 1.171508 |
| XSP18Nov22P469.00 | PUT | 469.00 | | $29.76 / 1 | $49.76 / 1 | 0 | 0 | 21.919875% | -0.543693 | -0.058363 | 0.005384 | 1.435399 | -1.811795 |
| XSP18Nov22C468.00 | CALL | 468.00 | $35.30 | $21.52 / 136 | $21.97 / 136 | 0 | 210 | 19.052961% | 0.461517 | -0.065584 | 0.005391 | 1.437345 | 1.184061 |
| XSP18Nov22P468.00 | PUT | 468.00 | $47.95 | $26.51 / 1 | $46.51 / 1 | 0 | 1 | 20.077411% | -0.538483 | -0.058493 | 0.005391 | 1.437345 | -1.792880 |
| XSP18Nov22C467.00 | CALL | 467.00 | $33.60 | $5.22 / 1 | $25.22 / 1 | 0 | 2 | 14.214566% | 0.466745 | -0.065688 | 0.005397 | 1.439048 | 1.196633 |
| XSP18Nov22P467.00 | PUT | 467.00 | | $28.75 / 1 | $48.75 / 1 | 0 | 0 | 22.048230% | -0.533255 | -0.058612 | 0.005397 | 1.439048 | -1.773947 |
| XSP18Nov22C466.00 | CALL | 466.00 | $34.50 | $6.79 / 1 | $26.79 / 1 | 0 | 9 | 15.044977% | 0.471989 | -0.065782 | 0.005403 | 1.440507 | 1.209222 |
| XSP18Nov22P466.00 | PUT | 466.00 | $47.12 | $28.06 / 1 | $48.06 / 1 | 0 | 1 | 21.979159% | -0.528011 | -0.058721 | 0.005403 | 1.440507 | -1.754997 |
| XSP18Nov22C465.00 | CALL | 465.00 | | $7.33 / 1 | $27.33 / 1 | 0 | 0 | 15.141035% | 0.477250 | -0.065865 | 0.005407 | 1.441720 | 1.221825 |
| XSP18Nov22P465.00 | PUT | 465.00 | | $28.60 / 1 | $48.60 / 1 | 0 | 0 | 22.759240% | -0.522750 | -0.058819 | 0.005407 | 1.441720 | -1.736033 |
| XSP18Nov22C464.00 | CALL | 464.00 | | $7.68 / 1 | $27.68 / 1 | 0 | 0 | 15.103777% | 0.482526 | -0.065937 | 0.005411 | 1.442683 | 1.234440 |
| XSP18Nov22P464.00 | PUT | 464.00 | | $27.59 / 1 | $47.59 / 1 | 0 | 0 | 22.461947% | -0.517474 | -0.058907 | 0.005411 | 1.442683 | -1.717057 |
| XSP18Nov22C463.00 | CALL | 463.00 | | $8.62 / 1 | $28.62 / 1 | 0 | 0 | 15.471756% | 0.487817 | -0.065998 | 0.005414 | 1.443395 | 1.247064 |
| XSP18Nov22P463.00 | PUT | 463.00 | | $26.30 / 1 | $46.30 / 1 | 0 | 0 | 21.967612% | -0.512183 | -0.058983 | 0.005414 | 1.443395 | -1.698073 |
| XSP18Nov22C462.00 | CALL | 462.00 | | $14.40 / 1 | $34.40 / 1 | 0 | 0 | 19.188629% | 0.493121 | -0.066048 | 0.005415 | 1.443854 | 1.259693 |
| XSP18Nov22P462.00 | PUT | 462.00 | | $27.45 / 1 | $47.45 / 1 | 0 | 0 | 23.160233% | -0.506879 | -0.059048 | 0.005415 | 1.443854 | -1.679082 |
| XSP18Nov22C461.00 | CALL | 461.00 | | $9.62 / 1 | $29.62 / 1 | 0 | 0 | 15.579333% | 0.498437 | -0.066087 | 0.005416 | 1.444057 | 1.272326 |
| XSP18Nov22P461.00 | PUT | 461.00 | | $26.38 / 1 | $46.38 / 1 | 0 | 0 | 22.811777% | -0.501563 | -0.059102 | 0.005416 | 1.444057 | -1.660088 |
| XSP18Nov22C460.00 | CALL | 460.00 | | $11.66 / 1 | $31.66 / 1 | 0 | 0 | 16.692555% | 0.503766 | -0.066115 | 0.005416 | 1.444004 | 1.284960 |
| XSP18Nov22P460.00 | PUT | 460.00 | $37.34 | $26.31 / 1 | $46.31 / 1 | 0 | 2 | 23.152985% | -0.496234 | -0.059145 | 0.005416 | 1.444004 | -1.641093 |
| XSP18Nov22C459.00 | CALL | 459.00 | $41.15 | $26.74 / 136 | $27.24 / 136 | 0 | 4 | 20.078942% | 0.509106 | -0.066131 | 0.005415 | 1.443692 | 1.297593 |
| XSP18Nov22P459.00 | PUT | 459.00 | | $25.59 / 1 | $45.59 / 1 | 0 | 0 | 23.040430% | -0.490894 | -0.059177 | 0.005415 | 1.443692 | -1.622100 |
| XSP18Nov22C458.00 | CALL | 458.00 | $19.75 | $13.12 / 1 | $33.12 / 1 | 0 | 20 | 17.089304% | 0.514455 | -0.066137 | 0.005413 | 1.443120 | 1.310220 |
| XSP18Nov22P458.00 | PUT | 458.00 | | $25.01 / 1 | $45.01 / 1 | 0 | 0 | 23.021552% | -0.485545 | -0.059197 | 0.005413 | 1.443120 | -1.603111 |
| XSP18Nov22C457.00 | CALL | 457.00 | $18.00 | $27.96 / 136 | $28.46 / 136 | 0 | 3 | 20.303193% | 0.519814 | -0.066130 | 0.005410 | 1.442287 | 1.322840 |
| XSP18Nov22P457.00 | PUT | 457.00 | | $30.56 / 136 | $31.05 / 136 | 0 | 0 | 20.484340% | -0.480186 | -0.059206 | 0.005410 | 1.442287 | -1.584131 |
| XSP18Nov22C456.00 | CALL | 456.00 | $18.90 | $28.58 / 136 | $29.03 / 136 | 0 | 1 | 20.399474% | 0.525180 | -0.066112 | 0.005405 | 1.441191 | 1.335449 |
| XSP18Nov22P456.00 | PUT | 456.00 | | $26.21 / 1 | $46.21 / 1 | 0 | 0 | 24.613174% | -0.474820 | -0.059203 | 0.005405 | 1.441191 | -1.565160 |
| XSP18Nov22C455.00 | CALL | 455.00 | | $14.02 / 1 | | 0 | 0 | 9.823596% | 0.530554 | -0.066083 | 0.005400 | 1.439831 | 1.348045 |
| XSP18Nov22P455.00 | PUT | 455.00 | $43.35 | | $44.19 / 1 | 0 | 0 | 30.547688% | -0.469446 | -0.059189 | 0.005400 | 1.439831 | -1.546203 |
| XSP18Nov22C454.00 | CALL | 454.00 | | $20.13 / 1 | $40.13 / 1 | 0 | 0 | 20.675379% | 0.535935 | -0.066042 | 0.005394 | 1.438206 | 1.360625 |
| XSP18Nov22P454.00 | PUT | 454.00 | | $24.81 / 1 | $44.81 / 1 | 0 | 0 | 24.388027% | -0.464065 | -0.059163 | 0.005394 | 1.438206 | -1.527262 |
| XSP18Nov22C453.00 | CALL | 453.00 | | $30.45 / 136 | $30.95 / 136 | 0 | 0 | 20.744076% | 0.541320 | -0.065989 | 0.005387 | 1.436316 | 1.373187 |
| XSP18Nov22P453.00 | PUT | 453.00 | | $29.09 / 136 | $29.58 / 136 | 0 | 0 | 20.944003% | -0.458680 | -0.059126 | 0.005387 | 1.436316 | -1.508340 |
| XSP18Nov22C452.00 | CALL | 452.00 | | $31.09 / 136 | $31.59 / 136 | 0 | 0 | 20.858026% | 0.546710 | -0.065925 | 0.005379 | 1.434159 | 1.385726 |
| XSP18Nov22P452.00 | PUT | 452.00 | | $28.74 / 136 | $29.23 / 136 | 0 | 0 | 21.062777% | -0.453290 | -0.059076 | 0.005379 | 1.434159 | -1.489440 |
| XSP18Nov22C451.00 | CALL | 451.00 | | $31.72 / 136 | $32.23 / 136 | 0 | 0 | 20.965095% | 0.552103 | -0.065849 | 0.005370 | 1.431735 | 1.398240 |
| XSP18Nov22P451.00 | PUT | 451.00 | | $28.39 / 136 | $28.87 / 136 | 0 | 0 | 21.174714% | -0.447897 | -0.059016 | 0.005370 | 1.431735 | -1.470565 |
| XSP18Nov22C450.00 | CALL | 450.00 | | $16.92 / 1 | | 0 | 0 | 10.082181% | 0.557498 | -0.065761 | 0.005360 | 1.429044 | 1.410726 |
| XSP18Nov22P450.00 | PUT | 450.00 | $27.36 | | $43.41 / 1 | 0 | 2 | 31.891275% | -0.442502 | -0.058943 | 0.005360 | 1.429044 | -1.451717 |
| XSP18Nov22C449.00 | CALL | 449.00 | | $33.01 / 136 | $33.51 / 136 | 0 | 0 | 21.179714% | 0.562895 | -0.065662 | 0.005349 | 1.426085 | 1.423182 |
| XSP18Nov22P449.00 | PUT | 449.00 | $24.85 | $27.69 / 153 | $28.18 / 153 | 0 | 4 | 21.399209% | -0.437105 | -0.058859 | 0.005349 | 1.426085 | -1.432901 |
| XSP18Nov22C448.00 | CALL | 448.00 | | $17.35 / 1 | $37.35 / 1 | 0 | 0 | 16.675617% | 0.568292 | -0.065550 | 0.005337 | 1.422858 | 1.435603 |
| XSP18Nov22P448.00 | PUT | 448.00 | | $27.36 / 153 | $27.84 / 153 | 0 | 0 | 21.515407% | -0.431708 | -0.058762 | 0.005337 | 1.422858 | -1.414118 |
| XSP18Nov22C447.00 | CALL | 447.00 | | $34.32 / 119 | $34.82 / 119 | 0 | 0 | 21.398915% | 0.573689 | -0.065427 | 0.005324 | 1.419364 | 1.447988 |
| XSP18Nov22P447.00 | PUT | 447.00 | | $27.02 / 153 | $27.50 / 153 | 0 | 0 | 21.624957% | -0.426311 | -0.058655 | 0.005324 | 1.419364 | -1.395372 |
| XSP18Nov22C446.00 | CALL | 446.00 | | $34.98 / 119 | $35.48 / 119 | 0 | 0 | 21.507322% | 0.579083 | -0.065292 | 0.005310 | 1.415601 | 1.460333 |
| XSP18Nov22P446.00 | PUT | 446.00 | | $26.69 / 153 | $27.17 / 153 | 0 | 0 | 21.738469% | -0.420917 | -0.058535 | 0.005310 | 1.415601 | -1.376667 |
| XSP18Nov22C445.00 | CALL | 445.00 | | $19.90 / 1 | $39.90 / 1 | 0 | 0 | 17.366448% | 0.584475 | -0.065146 | 0.005294 | 1.411572 | 1.472635 |
| XSP18Nov22P445.00 | PUT | 445.00 | | $20.34 / 1 | $40.34 / 1 | 0 | 0 | 24.496397% | -0.415525 | -0.058403 | 0.005294 | 1.411572 | -1.358004 |
| XSP18Nov22C444.00 | CALL | 444.00 | | $36.30 / 119 | $36.81 / 119 | 0 | 0 | 21.718465% | 0.589863 | -0.064987 | 0.005278 | 1.407276 | 1.484891 |
| XSP18Nov22P444.00 | PUT | 444.00 | $38.65 | $26.04 / 153 | $26.51 / 153 | 0 | 83 | 21.959992% | -0.410137 | -0.058260 | 0.005278 | 1.407276 | -1.339387 |
| XSP18Nov22C443.00 | CALL | 443.00 | | $20.92 / 1 | $40.92 / 1 | 0 | 0 | 17.324565% | 0.595246 | -0.064817 | 0.005261 | 1.402714 | 1.497098 |
| XSP18Nov22P443.00 | PUT | 443.00 | | $25.72 / 153 | $26.19 / 153 | 0 | 0 | 22.071639% | -0.404754 | -0.058105 | 0.005261 | 1.402714 | -1.320819 |
| XSP18Nov22C442.00 | CALL | 442.00 | | $37.65 / 119 | $38.15 / 119 | 0 | 0 | 21.931778% | 0.600624 | -0.064635 | 0.005243 | 1.397887 | 1.509253 |
| XSP18Nov22P442.00 | PUT | 442.00 | | $21.93 / 1 | $41.93 / 1 | 0 | 0 | 26.670249% | -0.399376 | -0.057938 | 0.005243 | 1.397887 | -1.302303 |
| XSP18Nov22C441.00 | CALL | 441.00 | | $38.33 / 119 | $38.83 / 119 | 0 | 0 | 22.039343% | 0.605994 | -0.064442 | 0.005224 | 1.392795 | 1.521352 |
| XSP18Nov22P441.00 | PUT | 441.00 | | $25.09 / 153 | $25.56 / 153 | 0 | 0 | 22.293357% | -0.394006 | -0.057760 | 0.005224 | 1.392795 | -1.283842 |
| XSP18Nov22C440.00 | CALL | 440.00 | $50.60 | $29.47 / 1 | $49.47 / 1 | 0 | 5 | 22.294883% | 0.611357 | -0.064237 | 0.005204 | 1.387440 | 1.533394 |
| XSP18Nov22P440.00 | PUT | 440.00 | | | $38.63 / 1 | 0 | 0 | 32.158419% | -0.388643 | -0.057570 | 0.005204 | 1.387440 | -1.265440 |
| XSP18Nov22C439.00 | CALL | 439.00 | $51.20 | $30.09 / 1 | $50.09 / 1 | 0 | 2 | 22.353766% | 0.616710 | -0.064020 | 0.005183 | 1.381823 | 1.545374 |
| XSP18Nov22P439.00 | PUT | 439.00 | | $18.95 / 1 | $38.95 / 1 | 0 | 0 | 25.565032% | -0.383290 | -0.057368 | 0.005183 | 1.381823 | -1.247099 |
| XSP18Nov22C438.00 | CALL | 438.00 | | $30.90 / 1 | $50.90 / 1 | 0 | 0 | 22.546872% | 0.622054 | -0.063792 | 0.005161 | 1.375946 | 1.557290 |
| XSP18Nov22P438.00 | PUT | 438.00 | $26.35 | $24.17 / 170 | $24.64 / 170 | 0 | 10 | 22.622182% | -0.377946 | -0.057155 | 0.005161 | 1.375946 | -1.228822 |
| XSP18Nov22C437.00 | CALL | 437.00 | | $31.60 / 1 | $51.60 / 1 | 0 | 0 | 22.657687% | 0.627386 | -0.063552 | 0.005138 | 1.369810 | 1.569138 |
| XSP18Nov22P437.00 | PUT | 437.00 | | $19.93 / 1 | | 0 | 0 | 19.688922% | -0.372614 | -0.056931 | 0.005138 | 1.369810 | -1.210612 |
| XSP18Nov22C436.00 | CALL | 436.00 | | $32.25 / 1 | $52.25 / 1 | 0 | 0 | 22.728958% | 0.632706 | -0.063301 | 0.005114 | 1.363416 | 1.580917 |
| XSP18Nov22P436.00 | PUT | 436.00 | | $22.08 / 50 | $28.86 / 1 | 0 | 0 | 24.049397% | -0.367294 | -0.056695 | 0.005114 | 1.363416 | -1.192473 |
| XSP18Nov22C435.00 | CALL | 435.00 | | $32.81 / 1 | $52.81 / 1 | 0 | 0 | 22.730676% | 0.638013 | -0.063039 | 0.005089 | 1.356768 | 1.592621 |
| XSP18Nov22P435.00 | PUT | 435.00 | | $21.80 / 50 | $28.56 / 1 | 0 | 0 | 24.164417% | -0.361987 | -0.056448 | 0.005089 | 1.356768 | -1.174408 |
| XSP18Nov22C430.00 | CALL | 430.00 | $57.40 | $36.37 / 1 | $56.37 / 1 | 0 | 0 | 23.260057% | 0.664313 | -0.061560 | 0.004950 | 1.319780 | 1.649935 |
| XSP18Nov22P430.00 | PUT | 430.00 | $27.80 | $20.43 / 50 | $22.33 / 50 | 0 | 10 | 22.946222% | -0.335687 | -0.055045 | 0.004950 | 1.319780 | -1.085288 |
| XSP18Nov22C425.00 | CALL | 425.00 | | $40.12 / 1 | $60.12 / 1 | 0 | 0 | 23.864947% | 0.690125 | -0.059814 | 0.004789 | 1.276798 | 1.704962 |
| XSP18Nov22P425.00 | PUT | 425.00 | $22.17 | | $22.48 / 1 | 0 | 11 | 25.325897% | -0.309875 | -0.053375 | 0.004789 | 1.276798 | -0.998457 |
| XSP18Nov22C420.00 | CALL | 420.00 | | $44.00 / 1 | $64.00 / 1 | 0 | 0 | 24.514565% | 0.715321 | -0.057819 | 0.004607 | 1.228245 | 1.757340 |
| XSP18Nov22P420.00 | PUT | 420.00 | $27.00 | $15.50 / 1 | | 0 | 4 | 21.361227% | -0.284679 | -0.051455 | 0.004607 | 1.228245 | -0.914274 |
| XSP18Nov22C415.00 | CALL | 415.00 | | $47.49 / 1 | $67.49 / 1 | 0 | 0 | 24.788840% | 0.739778 | -0.055595 | 0.004406 | 1.174636 | 1.806726 |
| XSP18Nov22P415.00 | PUT | 415.00 | | $14.36 / 1 | $19.95 / 1 | 0 | 0 | 24.124967% | -0.260222 | -0.049308 | 0.004406 | 1.174636 | -0.833083 |
| XSP18Nov22C410.00 | CALL | 410.00 | | $51.20 / 1 | $71.20 / 1 | 0 | 0 | 25.173029% | 0.763380 | -0.053170 | 0.004188 | 1.116573 | 1.852802 |
| XSP18Nov22P410.00 | PUT | 410.00 | $15.35 | $13.30 / 1 | $18.78 / 1 | 0 | 11 | 24.619233% | -0.236620 | -0.046958 | 0.004188 | 1.116573 | -0.755202 |
| XSP18Nov22C405.00 | CALL | 405.00 | | $55.08 / 1 | $75.08 / 1 | 0 | 0 | 25.635462% | 0.786020 | -0.050571 | 0.003956 | 1.054732 | 1.895281 |
| XSP18Nov22P405.00 | PUT | 405.00 | | $7.53 / 1 | $16.29 / 50 | 0 | 0 | 22.374569% | -0.213980 | -0.044434 | 0.003956 | 1.054732 | -0.680918 |
| XSP18Nov22C400.00 | CALL | 400.00 | | $59.01 / 1 | $79.01 / 1 | 0 | 0 | 26.085333% | 0.807603 | -0.047830 | 0.003713 | 0.989850 | 1.933911 |
| XSP18Nov22P400.00 | PUT | 400.00 | $13.35 | $10.12 / 1 | $15.27 / 50 | 0 | 30 | 24.405211% | -0.192397 | -0.041769 | 0.003713 | 0.989850 | -0.610483 |
| XSP18Nov22C395.00 | CALL | 395.00 | | $63.01 / 1 | $83.01 / 1 | 0 | 0 | 26.538330% | 0.828045 | -0.044980 | 0.003461 | 0.922713 | 1.968483 |
| XSP18Nov22P395.00 | PUT | 395.00 | | | | 0 | 0 | 0.000000% | -0.171955 | -0.038995 | 0.003461 | 0.922713 | -0.544107 |
| XSP18Nov22C390.00 | CALL | 390.00 | | $67.06 / 1 | $87.06 / 1 | 0 | 0 | 26.981071% | 0.847277 | -0.042058 | 0.003204 | 0.854133 | 1.998828 |
| XSP18Nov22P390.00 | PUT | 390.00 | $13.70 | $11.82 / 50 | $13.38 / 50 | 0 | 5 | 26.951299% | -0.152723 | -0.036149 | 0.003204 | 0.854133 | -0.481957 |
| XSP18Nov22C375.00 | CALL | 375.00 | | $79.49 / 1 | $99.49 / 1 | 0 | 0 | 28.251030% | 0.897255 | -0.033207 | 0.002430 | 0.647913 | 2.063565 |
| XSP18Nov22P375.00 | PUT | 375.00 | | $10.62 / 391 | $10.94 / 391 | 0 | 0 | 28.979710% | -0.102745 | -0.027525 | 0.002430 | 0.647913 | -0.321804 |
| XSP18Nov22C370.00 | CALL | 370.00 | | $83.73 / 1 | $103.73 / 1 | 0 | 0 | 28.667299% | 0.911272 | -0.030343 | 0.002181 | 0.581620 | 2.076312 |
| XSP18Nov22P370.00 | PUT | 370.00 | $8.72 | $7.53 / 1 | $17.53 / 1 | 0 | 0 | 32.171830% | -0.088728 | -0.024737 | 0.002181 | 0.581620 | -0.277252 |
| XSP18Nov22C365.00 | CALL | 365.00 | | $88.02 / 1 | $108.02 / 1 | 0 | 0 | 29.089143% | 0.923973 | -0.027573 | 0.001942 | 0.517730 | 2.084734 |
| XSP18Nov22P365.00 | PUT | 365.00 | | $8.18 / 50 | $9.54 / 106 | 0 | 0 | 29.304546% | -0.076027 | -0.022043 | 0.001942 | 0.517730 | -0.237026 |
| XSP18Nov22C360.00 | CALL | 360.00 | | $92.35 / 1 | $112.35 / 1 | 0 | 0 | 29.500595% | 0.935387 | -0.024924 | 0.001713 | 0.456841 | 2.088952 |
| XSP18Nov22P360.00 | PUT | 360.00 | | $8.61 / 459 | $8.91 / 459 | 0 | 0 | 30.422664% | -0.064613 | -0.019470 | 0.001713 | 0.456841 | -0.201003 |
| XSP18Nov22C355.00 | CALL | 355.00 | | $97.43 / 1 | $117.43 / 1 | 0 | 0 | 30.853516% | 0.945553 | -0.022419 | 0.001498 | 0.399462 | 2.089132 |
| XSP18Nov22P355.00 | PUT | 355.00 | $10.00 | $8.03 / 476 | $8.32 / 695 | 0 | 9 | 30.919504% | -0.054447 | -0.017040 | 0.001498 | 0.399462 | -0.169018 |
| XSP18Nov22C350.00 | CALL | 350.00 | | $100.10 / 1 | $132.10 / 1 | 0 | 0 | 36.718639% | 0.954527 | -0.020076 | 0.001298 | 0.345999 | 2.085475 |
| XSP18Nov22P350.00 | PUT | 350.00 | $11.00 | $5.00 / 1 | $7.77 / 123 | 0 | 1 | 29.661777% | -0.045473 | -0.014773 | 0.001298 | 0.345999 | -0.140870 |
| XSP18Nov22C345.00 | CALL | 345.00 | | $100.10 / 1 | $132.10 / 1 | 0 | 0 | 31.506504% | 0.962375 | -0.017908 | 0.001113 | 0.296756 | 2.078211 |
| XSP18Nov22P345.00 | PUT | 345.00 | | $4.18 / 1 | | 0 | 0 | 27.264976% | -0.037625 | -0.012681 | 0.001113 | 0.296756 | -0.116329 |
| XSP18Nov22C340.00 | CALL | 340.00 | | $104.06 / 1 | $136.06 / 1 | 0 | 0 | 31.142196% | 0.969170 | -0.015926 | 0.000945 | 0.251927 | 2.067597 |
| XSP18Nov22P340.00 | PUT | 340.00 | | $1.98 / 1 | $6.78 / 50 | 0 | 0 | 28.730375% | -0.030830 | -0.010774 | 0.000945 | 0.251927 | -0.095138 |
| XSP18Nov22C335.00 | CALL | 335.00 | | $108.58 / 1 | $140.58 / 1 | 0 | 0 | 31.556450% | 0.974994 | -0.014132 | 0.000794 | 0.211600 | 2.053906 |
| XSP18Nov22P335.00 | PUT | 335.00 | | $5.15 / 50 | $6.33 / 50 | 0 | 0 | 32.215176% | -0.025006 | -0.009056 | 0.000794 | 0.211600 | -0.077024 |
| XSP18Nov22C330.00 | CALL | 330.00 | | $113.13 / 1 | $145.13 / 1 | 0 | 0 | 31.970474% | 0.979932 | -0.012528 | 0.000659 | 0.175764 | 2.037424 |
| XSP18Nov22P330.00 | PUT | 330.00 | $11.10 | $5.68 / 678 | $5.92 / 728 | 0 | 50 | 33.510837% | -0.020068 | -0.007528 | 0.000659 | 0.175764 | -0.061702 |
| XSP18Nov22C325.00 | CALL | 325.00 | | $117.70 / 1 | $149.70 / 1 | 0 | 0 | 32.366209% | 0.984074 | -0.011110 | 0.000541 | 0.144315 | 2.018437 |
| XSP18Nov22P325.00 | PUT | 325.00 | | $5.31 / 595 | $5.53 / 595 | 0 | 0 | 34.057937% | -0.015926 | -0.006185 | 0.000541 | 0.144315 | -0.048883 |
| XSP18Nov22C310.00 | CALL | 310.00 | | $131.58 / 1 | $163.58 / 1 | 0 | 0 | 33.561910% | 0.992593 | -0.007881 | 0.000278 | 0.074140 | 1.949282 |
| XSP18Nov22P310.00 | PUT | 310.00 | $5.46 | | $4.52 / 50 | 0 | 0 | 35.943929% | -0.007407 | -0.003184 | 0.000278 | 0.074140 | -0.022624 |
| XSP18Nov22C290.00 | CALL | 290.00 | | $150.36 / 1 | $182.36 / 1 | 0 | 0 | 34.978899% | 0.997794 | -0.005473 | 0.000094 | 0.025083 | 1.837987 |
| XSP18Nov22P290.00 | PUT | 290.00 | | $3.31 / 714 | $3.48 / 964 | 0 | 0 | 38.162109% | -0.002206 | -0.001079 | 0.000094 | 0.025083 | -0.006699 |
| XSP18Nov22C285.00 | CALL | 285.00 | | $155.10 / 1 | $187.10 / 1 | 0 | 0 | 35.297603% | 0.998432 | -0.005110 | 0.000069 | 0.018391 | 1.808126 |
| XSP18Nov22P285.00 | PUT | 285.00 | $7.34 | $3.10 / 731 | $3.26 / 931 | 0 | 5 | 38.794275% | -0.001568 | -0.000792 | 0.000069 | 0.018391 | -0.004755 |
| XSP18Nov22C280.00 | CALL | 280.00 | | $159.85 / 1 | $191.85 / 1 | 0 | 0 | 35.575078% | 0.998904 | -0.004813 | 0.000050 | 0.013255 | 1.777757 |
| XSP18Nov22P280.00 | PUT | 280.00 | $4.56 | $2.90 / 731 | $3.05 / 731 | 0 | 10 | 39.425500% | -0.001096 | -0.000571 | 0.000050 | 0.013255 | -0.003319 |
| XSP18Nov22C275.00 | CALL | 275.00 | | $164.62 / 1 | $196.62 / 1 | 0 | 0 | 35.844408% | 0.999248 | -0.004571 | 0.000035 | 0.009382 | 1.746995 |
| XSP18Nov22P275.00 | PUT | 275.00 | | $2.71 / 948 | $2.86 / 748 | 0 | 0 | 40.073862% | -0.000752 | -0.000404 | 0.000035 | 0.009382 | -0.002276 |
| XSP18Nov22C270.00 | CALL | 270.00 | | $169.40 / 1 | $201.40 / 1 | 0 | 0 | 36.069889% | 0.999493 | -0.004372 | 0.000024 | 0.006515 | 1.715934 |
| XSP18Nov22P270.00 | PUT | 270.00 | $2.95 | $2.54 / 865 | $2.68 / 765 | 0 | 16 | 40.741659% | -0.000507 | -0.000281 | 0.000024 | 0.006515 | -0.001532 |