XSP.IN Option Chain
End of day data from May 2, 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 |
| XSP18Nov22P444.00 | PUT | 444.00 | $45.50 | $41.83 / 80 | $44.69 / 80 | 16 | 76 | 22.135499% | -0.608957 | -0.061140 | 0.005416 | 1.184082 | -1.637334 |
| XSP18Nov22C510.00 | CALL | 510.00 | $1.00 | $1.12 / 897 | $1.27 / 1,022 | 1 | 16 | 16.491105% | 0.138107 | -0.040062 | 0.003110 | 0.680049 | 0.290586 |
| XSP18Nov22C453.00 | CALL | 453.00 | $12.26 | $12.28 / 204 | $12.61 / 204 | 1 | 0 | 20.670198% | 0.346710 | -0.067958 | 0.005206 | 1.138280 | 0.710519 |
| XSP18Nov22P390.00 | PUT | 390.00 | $23.27 | $20.92 / 254 | $21.25 / 254 | 1 | 5 | 27.750120% | -0.314388 | -0.059360 | 0.005006 | 1.094568 | -0.806513 |
| XSP18Nov22C520.00 | CALL | 520.00 | | $0.69 / 1,090 | $0.81 / 1,190 | 0 | 0 | 16.234087% | 0.114551 | -0.035111 | 0.002730 | 0.596908 | 0.241840 |
| XSP18Nov22P520.00 | PUT | 520.00 | | $101.55 / 51 | $104.18 / 51 | 0 | 0 | 16.172540% | -0.885449 | -0.023651 | 0.002730 | 0.596908 | -2.609009 |
| XSP18Nov22C515.00 | CALL | 515.00 | | $0.88 / 956 | $1.01 / 956 | 0 | 0 | 16.346178% | 0.125888 | -0.037553 | 0.002918 | 0.637954 | 0.265335 |
| XSP18Nov22P515.00 | PUT | 515.00 | | $96.78 / 51 | $99.41 / 51 | 0 | 0 | 16.334202% | -0.874112 | -0.026203 | 0.002918 | 0.637954 | -2.558102 |
| XSP18Nov22P510.00 | PUT | 510.00 | | $92.08 / 52 | $94.71 / 52 | 0 | 0 | 16.557682% | -0.861893 | -0.028823 | 0.003110 | 0.680049 | -2.505439 |
| XSP18Nov22C505.00 | CALL | 505.00 | | $1.43 / 746 | $1.59 / 771 | 0 | 0 | 16.669083% | 0.151242 | -0.042626 | 0.003307 | 0.722974 | 0.317651 |
| XSP18Nov22P505.00 | PUT | 505.00 | | $87.45 / 53 | $90.08 / 53 | 0 | 0 | 16.805799% | -0.848758 | -0.031497 | 0.003307 | 0.722974 | -2.450962 |
| XSP18Nov22C500.00 | CALL | 500.00 | $2.99 | $1.82 / 612 | $1.99 / 612 | 0 | 30 | 16.882406% | 0.165326 | -0.045231 | 0.003506 | 0.766479 | 0.346578 |
| XSP18Nov22P500.00 | PUT | 500.00 | | $82.91 / 53 | $85.53 / 53 | 0 | 0 | 17.079322% | -0.834674 | -0.034211 | 0.003506 | 0.766479 | -2.394623 |
| XSP18Nov22C495.00 | CALL | 495.00 | $21.62 | $2.30 / 561 | $2.49 / 561 | 0 | 55 | 17.130859% | 0.180386 | -0.047860 | 0.003706 | 0.810277 | 0.377404 |
| XSP18Nov22P495.00 | PUT | 495.00 | | $78.48 / 54 | $81.11 / 54 | 0 | 0 | 17.415835% | -0.819614 | -0.036950 | 0.003706 | 0.810277 | -2.336384 |
| XSP18Nov22C490.00 | CALL | 490.00 | $11.42 | $2.90 / 510 | $3.11 / 510 | 0 | 244 | 17.427354% | 0.196444 | -0.050495 | 0.003906 | 0.854047 | 0.410156 |
| XSP18Nov22P490.00 | PUT | 490.00 | | $74.09 / 56 | $76.77 / 56 | 0 | 0 | 17.683850% | -0.803556 | -0.039696 | 0.003906 | 0.854047 | -2.276221 |
| XSP18Nov22C485.00 | CALL | 485.00 | $4.58 | $3.62 / 442 | $3.85 / 442 | 0 | 241 | 17.745054% | 0.213517 | -0.053115 | 0.004105 | 0.897434 | 0.444842 |
| XSP18Nov22P485.00 | PUT | 485.00 | | $69.91 / 57 | $72.54 / 57 | 0 | 0 | 18.036107% | -0.786483 | -0.042427 | 0.004105 | 0.897434 | -2.214122 |
| XSP18Nov22C480.00 | CALL | 480.00 | $6.00 | $4.50 / 391 | $4.75 / 391 | 0 | 141 | 18.118256% | 0.231615 | -0.055700 | 0.004299 | 0.940054 | 0.481459 |
| XSP18Nov22P480.00 | PUT | 480.00 | | $65.86 / 59 | $68.48 / 59 | 0 | 0 | 18.423893% | -0.768385 | -0.045122 | 0.004299 | 0.940054 | -2.150093 |
| XSP18Nov22C479.00 | CALL | 479.00 | $26.05 | $4.70 / 441 | $4.95 / 391 | 0 | 2 | 18.201744% | 0.235358 | -0.056211 | 0.004338 | 0.948450 | 0.489012 |
| XSP18Nov22P479.00 | PUT | 479.00 | | $65.04 / 59 | $67.72 / 59 | 0 | 0 | 18.506579% | -0.764642 | -0.045654 | 0.004338 | 0.948450 | -2.137058 |
| XSP18Nov22C478.00 | CALL | 478.00 | | $4.90 / 467 | $5.16 / 467 | 0 | 0 | 18.282439% | 0.239141 | -0.056719 | 0.004376 | 0.956795 | 0.496641 |
| XSP18Nov22P478.00 | PUT | 478.00 | | $64.30 / 60 | $66.93 / 60 | 0 | 0 | 18.615766% | -0.760859 | -0.046184 | 0.004376 | 0.956795 | -2.123946 |
| XSP18Nov22C477.00 | CALL | 477.00 | | $5.11 / 467 | $5.37 / 374 | 0 | 0 | 18.364954% | 0.242966 | -0.057224 | 0.004414 | 0.965086 | 0.504346 |
| XSP18Nov22P477.00 | PUT | 477.00 | $35.65 | $63.41 / 60 | $66.33 / 60 | 0 | 1 | 18.740324% | -0.757034 | -0.046711 | 0.004414 | 0.965086 | -2.110759 |
| XSP18Nov22C476.00 | CALL | 476.00 | | $5.32 / 374 | $5.59 / 374 | 0 | 0 | 18.445903% | 0.246832 | -0.057726 | 0.004452 | 0.973320 | 0.512126 |
| XSP18Nov22P476.00 | PUT | 476.00 | | $62.76 / 61 | $65.64 / 61 | 0 | 0 | 18.944209% | -0.753168 | -0.047236 | 0.004452 | 0.973320 | -2.097497 |
| XSP18Nov22C475.00 | CALL | 475.00 | $19.54 | $5.55 / 407 | $5.82 / 407 | 0 | 1 | 18.535675% | 0.250739 | -0.058225 | 0.004489 | 0.981492 | 0.519981 |
| XSP18Nov22P475.00 | PUT | 475.00 | | $61.95 / 61 | $64.63 / 61 | 0 | 0 | 18.861270% | -0.749261 | -0.047757 | 0.004489 | 0.981492 | -2.084159 |
| XSP18Nov22C474.00 | CALL | 474.00 | | $5.78 / 407 | $6.05 / 357 | 0 | 0 | 18.623310% | 0.254687 | -0.058721 | 0.004526 | 0.989599 | 0.527911 |
| XSP18Nov22P474.00 | PUT | 474.00 | | $61.18 / 62 | $63.85 / 62 | 0 | 0 | 18.928004% | -0.745313 | -0.048274 | 0.004526 | 0.989599 | -2.070747 |
| XSP18Nov22C473.00 | CALL | 473.00 | | $6.01 / 340 | $6.29 / 340 | 0 | 0 | 18.704889% | 0.258675 | -0.059213 | 0.004563 | 0.997638 | 0.535915 |
| XSP18Nov22P473.00 | PUT | 473.00 | | $60.45 / 62 | $63.13 / 62 | 0 | 0 | 19.046452% | -0.741325 | -0.048788 | 0.004563 | 0.997638 | -2.057261 |
| XSP18Nov22C472.00 | CALL | 472.00 | $12.05 | $6.26 / 390 | $6.54 / 390 | 0 | 3 | 18.798292% | 0.262704 | -0.059701 | 0.004599 | 1.005605 | 0.543992 |
| XSP18Nov22P472.00 | PUT | 472.00 | $47.48 | $59.73 / 63 | $62.35 / 63 | 0 | 3 | 19.129866% | -0.737296 | -0.049298 | 0.004599 | 1.005605 | -2.043701 |
| XSP18Nov22C471.00 | CALL | 471.00 | $12.35 | $6.51 / 373 | $6.79 / 373 | 0 | 225 | 18.885127% | 0.266774 | -0.060185 | 0.004635 | 1.013497 | 0.552142 |
| XSP18Nov22P471.00 | PUT | 471.00 | | $58.99 / 63 | $61.62 / 63 | 0 | 0 | 19.225711% | -0.733226 | -0.049805 | 0.004635 | 1.013497 | -2.030068 |
| XSP18Nov22C470.00 | CALL | 470.00 | $8.71 | $6.77 / 373 | $7.06 / 373 | 0 | 261 | 18.984175% | 0.270883 | -0.060665 | 0.004671 | 1.021308 | 0.560365 |
| XSP18Nov22P470.00 | PUT | 470.00 | $36.78 | $58.31 / 64 | $61.14 / 64 | 0 | 3 | 19.477676% | -0.729117 | -0.050306 | 0.004671 | 1.021308 | -2.016363 |
| XSP18Nov22C469.00 | CALL | 469.00 | $40.35 | $7.04 / 356 | $7.33 / 356 | 0 | 79 | 19.077376% | 0.275033 | -0.061140 | 0.004706 | 1.029037 | 0.568660 |
| XSP18Nov22P469.00 | PUT | 469.00 | | $57.57 / 64 | $60.44 / 64 | 0 | 0 | 19.571774% | -0.724967 | -0.050804 | 0.004706 | 1.029037 | -2.002586 |
| XSP18Nov22C468.00 | CALL | 468.00 | $35.30 | $7.31 / 306 | $7.60 / 306 | 0 | 210 | 19.165923% | 0.279224 | -0.061611 | 0.004741 | 1.036679 | 0.577026 |
| XSP18Nov22P468.00 | PUT | 468.00 | $47.95 | $56.81 / 65 | $59.49 / 65 | 0 | 1 | 19.517820% | -0.720776 | -0.051297 | 0.004741 | 1.036679 | -1.988737 |
| XSP18Nov22C467.00 | CALL | 467.00 | $33.60 | $7.60 / 339 | $7.89 / 289 | 0 | 2 | 19.269030% | 0.283454 | -0.062076 | 0.004776 | 1.044230 | 0.585463 |
| XSP18Nov22P467.00 | PUT | 467.00 | | $56.16 / 65 | $59.03 / 65 | 0 | 0 | 19.772026% | -0.716546 | -0.051784 | 0.004776 | 1.044230 | -1.974818 |
| XSP18Nov22C466.00 | CALL | 466.00 | $34.50 | $7.89 / 339 | $8.18 / 289 | 0 | 9 | 19.365413% | 0.287723 | -0.062537 | 0.004810 | 1.051686 | 0.593969 |
| XSP18Nov22P466.00 | PUT | 466.00 | $47.12 | $55.41 / 66 | $58.08 / 66 | 0 | 1 | 19.714313% | -0.712277 | -0.052267 | 0.004810 | 1.051686 | -1.960829 |
| XSP18Nov22C465.00 | CALL | 465.00 | | $8.18 / 339 | $8.48 / 289 | 0 | 0 | 19.460437% | 0.292032 | -0.062992 | 0.004844 | 1.059045 | 0.602545 |
| XSP18Nov22P465.00 | PUT | 465.00 | | $54.75 / 66 | $57.62 / 66 | 0 | 0 | 19.944058% | -0.707968 | -0.052744 | 0.004844 | 1.059045 | -1.946771 |
| XSP18Nov22C464.00 | CALL | 464.00 | | $8.48 / 322 | $8.78 / 322 | 0 | 0 | 19.551755% | 0.296380 | -0.063442 | 0.004877 | 1.066301 | 0.611189 |
| XSP18Nov22P464.00 | PUT | 464.00 | | $54.08 / 67 | $56.95 / 67 | 0 | 0 | 20.061729% | -0.703620 | -0.053216 | 0.004877 | 1.066301 | -1.932645 |
| XSP18Nov22C463.00 | CALL | 463.00 | | $8.79 / 322 | $9.09 / 322 | 0 | 0 | 19.648520% | 0.300768 | -0.063886 | 0.004910 | 1.073451 | 0.619901 |
| XSP18Nov22P463.00 | PUT | 463.00 | | $53.38 / 68 | $56.01 / 68 | 0 | 0 | 20.020428% | -0.699232 | -0.053682 | 0.004910 | 1.073451 | -1.918451 |
| XSP18Nov22C462.00 | CALL | 462.00 | | $9.11 / 305 | $9.42 / 255 | 0 | 0 | 19.758860% | 0.305193 | -0.064324 | 0.004942 | 1.080491 | 0.628679 |
| XSP18Nov22P462.00 | PUT | 462.00 | | $52.70 / 68 | $55.32 / 68 | 0 | 0 | 20.107587% | -0.694807 | -0.054142 | 0.004942 | 1.080491 | -1.904190 |
| XSP18Nov22C461.00 | CALL | 461.00 | | $9.43 / 305 | $9.74 / 305 | 0 | 0 | 19.853075% | 0.309657 | -0.064756 | 0.004973 | 1.087418 | 0.637523 |
| XSP18Nov22P461.00 | PUT | 461.00 | | $52.07 / 69 | $54.94 / 69 | 0 | 0 | 20.362536% | -0.690343 | -0.054596 | 0.004973 | 1.087418 | -1.889864 |
| XSP18Nov22C460.00 | CALL | 460.00 | | $9.76 / 255 | $10.08 / 255 | 0 | 0 | 19.955775% | 0.314160 | -0.065181 | 0.005005 | 1.094227 | 0.646432 |
| XSP18Nov22P460.00 | PUT | 460.00 | $37.34 | $51.35 / 69 | $54.01 / 69 | 0 | 2 | 20.303148% | -0.685840 | -0.055043 | 0.005005 | 1.094227 | -1.875473 |
| XSP18Nov22C459.00 | CALL | 459.00 | $41.15 | $10.10 / 238 | $10.42 / 238 | 0 | 4 | 20.057157% | 0.318699 | -0.065600 | 0.005035 | 1.100915 | 0.655404 |
| XSP18Nov22P459.00 | PUT | 459.00 | | $50.70 / 70 | $53.36 / 70 | 0 | 0 | 20.406352% | -0.681301 | -0.055484 | 0.005035 | 1.100915 | -1.861018 |
| XSP18Nov22C458.00 | CALL | 458.00 | $19.75 | $10.45 / 238 | $10.77 / 238 | 0 | 20 | 20.156957% | 0.323277 | -0.066011 | 0.005065 | 1.107478 | 0.664440 |
| XSP18Nov22P458.00 | PUT | 458.00 | | $50.12 / 70 | $52.75 / 70 | 0 | 0 | 20.550162% | -0.676723 | -0.055918 | 0.005065 | 1.107478 | -1.846500 |
| XSP18Nov22C457.00 | CALL | 457.00 | $18.00 | $10.80 / 238 | $11.12 / 238 | 0 | 3 | 20.255708% | 0.327891 | -0.066416 | 0.005095 | 1.113912 | 0.673537 |
| XSP18Nov22P457.00 | PUT | 457.00 | | $49.49 / 71 | $52.35 / 71 | 0 | 0 | 20.766098% | -0.672109 | -0.056344 | 0.005095 | 1.113912 | -1.831920 |
| XSP18Nov22C456.00 | CALL | 456.00 | $18.90 | $11.16 / 221 | $11.49 / 221 | 0 | 1 | 20.362231% | 0.332542 | -0.066813 | 0.005123 | 1.120213 | 0.682694 |
| XSP18Nov22P456.00 | PUT | 456.00 | | $48.86 / 72 | $51.72 / 72 | 0 | 0 | 20.869207% | -0.667458 | -0.056763 | 0.005123 | 1.120213 | -1.817280 |
| XSP18Nov22C455.00 | CALL | 455.00 | | $11.53 / 221 | $11.86 / 221 | 0 | 0 | 20.467929% | 0.337229 | -0.067203 | 0.005152 | 1.126377 | 0.691912 |
| XSP18Nov22P455.00 | PUT | 455.00 | $43.35 | $48.19 / 72 | $50.86 / 72 | 0 | 0 | 20.843240% | -0.662771 | -0.057175 | 0.005152 | 1.126377 | -1.802581 |
| XSP18Nov22C454.00 | CALL | 454.00 | | $11.90 / 221 | $12.23 / 221 | 0 | 0 | 20.567500% | 0.341952 | -0.067584 | 0.005179 | 1.132400 | 0.701187 |
| XSP18Nov22P454.00 | PUT | 454.00 | | $47.62 / 73 | $50.48 / 73 | 0 | 0 | 21.075793% | -0.658048 | -0.057579 | 0.005179 | 1.132400 | -1.787823 |
| XSP18Nov22P453.00 | PUT | 453.00 | | $46.95 / 74 | $49.62 / 74 | 0 | 0 | 21.040338% | -0.653290 | -0.057975 | 0.005206 | 1.138280 | -1.773008 |
| XSP18Nov22C452.00 | CALL | 452.00 | | $12.67 / 204 | $13.00 / 204 | 0 | 0 | 20.776013% | 0.351503 | -0.068324 | 0.005232 | 1.144011 | 0.719908 |
| XSP18Nov22P452.00 | PUT | 452.00 | | $46.35 / 74 | $49.01 / 74 | 0 | 0 | 21.143799% | -0.648497 | -0.058362 | 0.005232 | 1.144011 | -1.758138 |
| XSP18Nov22C451.00 | CALL | 451.00 | | $13.07 / 204 | $13.41 / 254 | 0 | 0 | 20.889374% | 0.356331 | -0.068681 | 0.005258 | 1.149590 | 0.729350 |
| XSP18Nov22P451.00 | PUT | 451.00 | | $45.82 / 75 | $48.68 / 75 | 0 | 0 | 21.396397% | -0.643669 | -0.058741 | 0.005258 | 1.149590 | -1.743213 |
| XSP18Nov22C450.00 | CALL | 450.00 | | $13.47 / 187 | $13.81 / 237 | 0 | 0 | 20.992526% | 0.361192 | -0.069029 | 0.005283 | 1.155014 | 0.738846 |
| XSP18Nov22P450.00 | PUT | 450.00 | $41.85 | $45.19 / 76 | $47.86 / 76 | 0 | 2 | 21.382411% | -0.638808 | -0.059112 | 0.005283 | 1.155014 | -1.728235 |
| XSP18Nov22C449.00 | CALL | 449.00 | | $13.88 / 187 | $14.22 / 237 | 0 | 0 | 21.098872% | 0.366087 | -0.069369 | 0.005307 | 1.160278 | 0.748393 |
| XSP18Nov22P449.00 | PUT | 449.00 | $24.85 | $44.66 / 76 | $47.52 / 76 | 0 | 4 | 21.617545% | -0.633913 | -0.059473 | 0.005307 | 1.160278 | -1.713205 |
| XSP18Nov22C448.00 | CALL | 448.00 | | $14.29 / 187 | $14.64 / 187 | 0 | 0 | 21.204034% | 0.371015 | -0.069699 | 0.005330 | 1.165379 | 0.757990 |
| XSP18Nov22P448.00 | PUT | 448.00 | | $44.07 / 77 | $46.93 / 77 | 0 | 0 | 21.711318% | -0.628985 | -0.059826 | 0.005330 | 1.165379 | -1.698125 |
| XSP18Nov22C447.00 | CALL | 447.00 | | $14.71 / 187 | $15.06 / 187 | 0 | 0 | 21.308072% | 0.375975 | -0.070020 | 0.005353 | 1.170314 | 0.767637 |
| XSP18Nov22P447.00 | PUT | 447.00 | | $43.53 / 78 | $46.15 / 78 | 0 | 0 | 21.739591% | -0.624025 | -0.060169 | 0.005353 | 1.170314 | -1.682996 |
| XSP18Nov22C446.00 | CALL | 446.00 | | $15.14 / 170 | $15.49 / 170 | 0 | 0 | 21.414963% | 0.380967 | -0.070331 | 0.005374 | 1.175078 | 0.777330 |
| XSP18Nov22P446.00 | PUT | 446.00 | | $42.94 / 78 | $45.80 / 78 | 0 | 0 | 21.924859% | -0.619033 | -0.060502 | 0.005374 | 1.175078 | -1.667821 |
| XSP18Nov22C445.00 | CALL | 445.00 | | $15.58 / 170 | $15.93 / 220 | 0 | 0 | 21.523691% | 0.385990 | -0.070633 | 0.005395 | 1.179669 | 0.787069 |
| XSP18Nov22P445.00 | PUT | 445.00 | | $42.38 / 79 | $45.24 / 79 | 0 | 0 | 22.032515% | -0.614010 | -0.060826 | 0.005395 | 1.179669 | -1.652599 |
| XSP18Nov22C444.00 | CALL | 444.00 | | $16.02 / 170 | $16.37 / 170 | 0 | 0 | 21.633044% | 0.391043 | -0.070925 | 0.005416 | 1.184082 | 0.796852 |
| XSP18Nov22C443.00 | CALL | 443.00 | | $16.47 / 170 | $16.83 / 170 | 0 | 0 | 21.741791% | 0.396127 | -0.071206 | 0.005435 | 1.188315 | 0.806677 |
| XSP18Nov22P443.00 | PUT | 443.00 | | $41.29 / 80 | $44.11 / 80 | 0 | 0 | 22.230201% | -0.603873 | -0.061443 | 0.005435 | 1.188315 | -1.622026 |
| XSP18Nov22C442.00 | CALL | 442.00 | | $16.92 / 170 | $17.28 / 170 | 0 | 0 | 21.845734% | 0.401240 | -0.071478 | 0.005453 | 1.192363 | 0.816544 |
| XSP18Nov22P442.00 | PUT | 442.00 | | $40.76 / 81 | $43.61 / 81 | 0 | 0 | 22.357589% | -0.598760 | -0.061737 | 0.005453 | 1.192363 | -1.606678 |
| XSP18Nov22C441.00 | CALL | 441.00 | | $17.38 / 153 | $17.75 / 153 | 0 | 0 | 21.956953% | 0.406381 | -0.071738 | 0.005471 | 1.196224 | 0.826448 |
| XSP18Nov22P441.00 | PUT | 441.00 | | $41.28 / 119 | $41.66 / 119 | 0 | 0 | 22.311958% | -0.593619 | -0.062019 | 0.005471 | 1.196224 | -1.591290 |
| XSP18Nov22C440.00 | CALL | 440.00 | $50.60 | $17.84 / 153 | $18.20 / 153 | 0 | 5 | 22.054548% | 0.411550 | -0.071988 | 0.005488 | 1.199893 | 0.836391 |
| XSP18Nov22P440.00 | PUT | 440.00 | | $40.76 / 119 | $41.14 / 119 | 0 | 0 | 22.425329% | -0.588450 | -0.062291 | 0.005488 | 1.199893 | -1.575866 |
| XSP18Nov22C439.00 | CALL | 439.00 | $51.20 | $18.32 / 153 | $18.68 / 153 | 0 | 2 | 22.167946% | 0.416747 | -0.072227 | 0.005504 | 1.203369 | 0.846368 |
| XSP18Nov22P439.00 | PUT | 439.00 | | $40.24 / 119 | $40.62 / 119 | 0 | 0 | 22.533664% | -0.583253 | -0.062552 | 0.005504 | 1.203369 | -1.560406 |
| XSP18Nov22C438.00 | CALL | 438.00 | | $18.80 / 153 | $19.15 / 153 | 0 | 0 | 22.272129% | 0.421970 | -0.072455 | 0.005519 | 1.206647 | 0.856379 |
| XSP18Nov22P438.00 | PUT | 438.00 | $26.35 | $39.74 / 119 | $40.11 / 119 | 0 | 10 | 22.649532% | -0.578030 | -0.062802 | 0.005519 | 1.206647 | -1.544913 |
| XSP18Nov22C437.00 | CALL | 437.00 | | $19.28 / 153 | $19.65 / 153 | 0 | 0 | 22.383817% | 0.427218 | -0.072671 | 0.005533 | 1.209725 | 0.866421 |
| XSP18Nov22P437.00 | PUT | 437.00 | | $39.22 / 119 | $39.61 / 119 | 0 | 0 | 22.756380% | -0.572782 | -0.063040 | 0.005533 | 1.209725 | -1.529388 |
| XSP18Nov22C436.00 | CALL | 436.00 | | $19.77 / 153 | $20.14 / 153 | 0 | 0 | 22.490610% | 0.432492 | -0.072876 | 0.005546 | 1.212600 | 0.876493 |
| XSP18Nov22P436.00 | PUT | 436.00 | | $38.72 / 119 | $39.11 / 119 | 0 | 0 | 22.866716% | -0.567508 | -0.063267 | 0.005546 | 1.212600 | -1.513834 |
| XSP18Nov22C435.00 | CALL | 435.00 | | $20.26 / 153 | $20.62 / 153 | 0 | 0 | 22.588484% | 0.437790 | -0.073069 | 0.005558 | 1.215268 | 0.886593 |
| XSP18Nov22P435.00 | PUT | 435.00 | | $38.23 / 119 | $38.61 / 119 | 0 | 0 | 22.976445% | -0.562210 | -0.063482 | 0.005558 | 1.215268 | -1.498251 |
| XSP18Nov22C430.00 | CALL | 430.00 | $57.40 | $22.82 / 136 | $23.19 / 136 | 0 | 0 | 23.122719% | 0.464614 | -0.073854 | 0.005605 | 1.225413 | 0.937434 |
| XSP18Nov22P430.00 | PUT | 430.00 | $36.00 | $35.85 / 136 | $36.23 / 136 | 0 | 14 | 23.533914% | -0.535386 | -0.064377 | 0.005605 | 1.225413 | -1.419998 |
| XSP18Nov22C425.00 | CALL | 425.00 | | $25.51 / 136 | $25.89 / 136 | 0 | 0 | 23.650236% | 0.491916 | -0.074322 | 0.005626 | 1.230003 | 0.988649 |
| XSP18Nov22P425.00 | PUT | 425.00 | $30.00 | $33.59 / 136 | $33.97 / 136 | 0 | 11 | 24.078557% | -0.508084 | -0.064956 | 0.005626 | 1.230003 | -1.341372 |
| XSP18Nov22C420.00 | CALL | 420.00 | | $28.32 / 136 | $28.70 / 136 | 0 | 0 | 24.164504% | 0.519579 | -0.074458 | 0.005620 | 1.228774 | 1.039950 |
| XSP18Nov22P420.00 | PUT | 420.00 | $30.31 | $31.47 / 136 | $31.84 / 136 | 0 | 7 | 24.628394% | -0.480421 | -0.065202 | 0.005620 | 1.228774 | -1.262659 |
| XSP18Nov22C415.00 | CALL | 415.00 | | $31.25 / 136 | $31.63 / 136 | 0 | 0 | 24.673278% | 0.547478 | -0.074249 | 0.005587 | 1.221533 | 1.091031 |
| XSP18Nov22P415.00 | PUT | 415.00 | | $29.45 / 136 | $29.82 / 136 | 0 | 0 | 25.162786% | -0.452522 | -0.065103 | 0.005587 | 1.221533 | -1.184165 |
| XSP18Nov22C410.00 | CALL | 410.00 | | $34.28 / 119 | $34.67 / 119 | 0 | 0 | 25.168856% | 0.575477 | -0.073688 | 0.005526 | 1.208172 | 1.141573 |
| XSP18Nov22P410.00 | PUT | 410.00 | $15.35 | $27.53 / 153 | $27.90 / 153 | 0 | 11 | 25.682321% | -0.424523 | -0.064653 | 0.005526 | 1.208172 | -1.106211 |
| XSP18Nov22C405.00 | CALL | 405.00 | | $37.43 / 119 | $37.81 / 119 | 0 | 0 | 25.660090% | 0.603436 | -0.072773 | 0.005436 | 1.188669 | 1.191242 |
| XSP18Nov22P405.00 | PUT | 405.00 | | $25.74 / 153 | $26.10 / 153 | 0 | 0 | 26.212212% | -0.396564 | -0.063847 | 0.005436 | 1.188669 | -1.029130 |
| XSP18Nov22C400.00 | CALL | 400.00 | | $39.29 / 83 | $42.15 / 83 | 0 | 0 | 26.020492% | 0.631210 | -0.071505 | 0.005320 | 1.163100 | 1.239700 |
| XSP18Nov22P400.00 | PUT | 400.00 | $22.80 | $24.04 / 170 | $24.39 / 170 | 0 | 31 | 26.730357% | -0.368790 | -0.062690 | 0.005320 | 1.163100 | -0.953260 |
| XSP18Nov22C395.00 | CALL | 395.00 | | $42.62 / 80 | $45.48 / 80 | 0 | 0 | 26.484923% | 0.658652 | -0.069894 | 0.005176 | 1.131641 | 1.286606 |
| XSP18Nov22P395.00 | PUT | 395.00 | | $22.43 / 187 | $22.78 / 187 | 0 | 0 | 27.244002% | -0.341348 | -0.061189 | 0.005176 | 1.131641 | -0.878942 |
| XSP18Nov22C390.00 | CALL | 390.00 | | $46.06 / 77 | $48.88 / 77 | 0 | 0 | 26.939574% | 0.685612 | -0.067955 | 0.005006 | 1.094568 | 1.331623 |
| XSP18Nov22C375.00 | CALL | 375.00 | | $57.09 / 70 | $59.78 / 70 | 0 | 0 | 28.450325% | 0.762178 | -0.060394 | 0.004363 | 0.953902 | 1.452154 |
| XSP18Nov22P375.00 | PUT | 375.00 | $12.75 | $16.91 / 255 | $17.22 / 255 | 0 | 1 | 29.286033% | -0.237822 | -0.052130 | 0.004363 | 0.953902 | -0.603747 |
| XSP18Nov22C370.00 | CALL | 370.00 | | $60.93 / 68 | $63.55 / 68 | 0 | 0 | 28.939446% | 0.785819 | -0.057396 | 0.004112 | 0.899057 | 1.486528 |
| XSP18Nov22P370.00 | PUT | 370.00 | $8.72 | $15.73 / 272 | $16.04 / 272 | 0 | 0 | 29.798139% | -0.214181 | -0.049241 | 0.004112 | 0.899057 | -0.541960 |
| XSP18Nov22C365.00 | CALL | 365.00 | | $64.78 / 67 | $67.40 / 67 | 0 | 0 | 29.400286% | 0.808326 | -0.054220 | 0.003848 | 0.841352 | 1.517591 |
| XSP18Nov22P365.00 | PUT | 365.00 | | $14.64 / 289 | $14.93 / 339 | 0 | 0 | 30.320175% | -0.191674 | -0.046176 | 0.003848 | 0.841352 | -0.483485 |
| XSP18Nov22C360.00 | CALL | 360.00 | | $68.68 / 65 | $71.34 / 65 | 0 | 0 | 29.856506% | 0.829600 | -0.050910 | 0.003574 | 0.781541 | 1.545149 |
| XSP18Nov22P360.00 | PUT | 360.00 | $11.69 | $13.62 / 306 | $13.90 / 356 | 0 | 4 | 30.849302% | -0.170400 | -0.042976 | 0.003574 | 0.781541 | -0.428515 |
| XSP18Nov22C355.00 | CALL | 355.00 | | $72.66 / 64 | $75.28 / 64 | 0 | 0 | 30.279381% | 0.849563 | -0.047510 | 0.003295 | 0.720409 | 1.569050 |
| XSP18Nov22P355.00 | PUT | 355.00 | $10.00 | $12.67 / 340 | $12.95 / 340 | 0 | 9 | 31.391982% | -0.150437 | -0.039686 | 0.003295 | 0.720409 | -0.377202 |
| XSP18Nov22C350.00 | CALL | 350.00 | | $76.69 / 63 | $79.38 / 63 | 0 | 0 | 30.747118% | 0.868152 | -0.044065 | 0.003013 | 0.658756 | 1.589186 |
| XSP18Nov22P350.00 | PUT | 350.00 | $11.00 | $11.78 / 407 | $12.05 / 407 | 0 | 52 | 31.930536% | -0.131848 | -0.036351 | 0.003013 | 0.658756 | -0.329655 |
| XSP18Nov22C345.00 | CALL | 345.00 | | $80.84 / 62 | $83.46 / 62 | 0 | 0 | 31.201766% | 0.885324 | -0.040620 | 0.002732 | 0.597371 | 1.605495 |
| XSP18Nov22P345.00 | PUT | 345.00 | | $10.96 / 424 | $11.23 / 374 | 0 | 0 | 32.493346% | -0.114676 | -0.033016 | 0.002732 | 0.597371 | -0.285934 |
| XSP18Nov22C340.00 | CALL | 340.00 | | $85.04 / 61 | $87.72 / 61 | 0 | 0 | 31.732448% | 0.901057 | -0.037218 | 0.002456 | 0.537015 | 1.617963 |
| XSP18Nov22P340.00 | PUT | 340.00 | | $10.20 / 488 | $10.45 / 50 | 0 | 0 | 33.056128% | -0.098943 | -0.029725 | 0.002456 | 0.537015 | -0.246054 |
| XSP18Nov22C335.00 | CALL | 335.00 | | $89.29 / 60 | $91.96 / 60 | 0 | 0 | 32.214986% | 0.915346 | -0.033900 | 0.002188 | 0.478402 | 1.626623 |
| XSP18Nov22P335.00 | PUT | 335.00 | | $9.50 / 408 | $9.74 / 50 | 0 | 0 | 33.643624% | -0.084654 | -0.026517 | 0.002188 | 0.478402 | -0.209982 |
| XSP18Nov22C330.00 | CALL | 330.00 | | $93.55 / 59 | $96.24 / 59 | 0 | 0 | 32.664003% | 0.928207 | -0.030704 | 0.001931 | 0.422178 | 1.631552 |
| XSP18Nov22P330.00 | PUT | 330.00 | $11.10 | $8.85 / 425 | $9.08 / 531 | 0 | 50 | 34.242839% | -0.071793 | -0.023432 | 0.001931 | 0.422178 | -0.177640 |
| XSP18Nov22C325.00 | CALL | 325.00 | | $97.88 / 58 | $100.58 / 58 | 0 | 0 | 33.136150% | 0.939675 | -0.027663 | 0.001687 | 0.368908 | 1.632871 |
| XSP18Nov22P325.00 | PUT | 325.00 | | $8.24 / 573 | $8.47 / 573 | 0 | 0 | 34.851351% | -0.060325 | -0.020500 | 0.001687 | 0.368908 | -0.148909 |
| XSP18Nov22C310.00 | CALL | 310.00 | | $111.20 / 56 | $113.83 / 56 | 0 | 0 | 34.597981% | 0.966300 | -0.019711 | 0.001056 | 0.230985 | 1.616913 |
| XSP18Nov22P310.00 | PUT | 310.00 | $5.46 | $6.70 / 652 | $6.91 / 652 | 0 | 0 | 36.790071% | -0.033700 | -0.012879 | 0.001056 | 0.230985 | -0.082632 |
| XSP18Nov22C290.00 | CALL | 290.00 | | $129.42 / 54 | $132.05 / 54 | 0 | 0 | 36.571674% | 0.986787 | -0.012250 | 0.000479 | 0.104693 | 1.557752 |
| XSP18Nov22P290.00 | PUT | 290.00 | $4.83 | $5.15 / 612 | $5.32 / 737 | 0 | 0 | 39.618265% | -0.013213 | -0.005859 | 0.000479 | 0.104693 | -0.032144 |
| XSP18Nov22C285.00 | CALL | 285.00 | | $134.05 / 54 | $136.68 / 54 | 0 | 0 | 37.071069% | 0.989879 | -0.010933 | 0.000380 | 0.083059 | 1.537906 |
| XSP18Nov22P285.00 | PUT | 285.00 | $7.34 | $4.83 / 679 | $5.00 / 754 | 0 | 5 | 40.374555% | -0.010121 | -0.004652 | 0.000380 | 0.083059 | -0.024578 |
| XSP18Nov22C280.00 | CALL | 280.00 | | $138.70 / 54 | $141.38 / 54 | 0 | 0 | 37.623533% | 0.992358 | -0.009810 | 0.000297 | 0.064930 | 1.516546 |
| XSP18Nov22P280.00 | PUT | 280.00 | $4.56 | $4.53 / 771 | $4.69 / 771 | 0 | 10 | 41.129748% | -0.007642 | -0.003639 | 0.000297 | 0.064930 | -0.018526 |
| XSP18Nov22C275.00 | CALL | 275.00 | | $143.34 / 53 | $146.03 / 53 | 0 | 0 | 38.021018% | 0.994316 | -0.008864 | 0.000229 | 0.049978 | 1.493904 |
| XSP18Nov22P275.00 | PUT | 275.00 | | $4.25 / 788 | $4.41 / 788 | 0 | 0 | 41.908982% | -0.005684 | -0.002803 | 0.000229 | 0.049978 | -0.013756 |
| XSP18Nov22C270.00 | CALL | 270.00 | | $148.05 / 53 | $150.68 / 53 | 0 | 0 | 38.441816% | 0.995839 | -0.008075 | 0.000173 | 0.037848 | 1.470195 |
| XSP18Nov22P270.00 | PUT | 270.00 | $2.95 | $3.99 / 905 | $4.14 / 805 | 0 | 16 | 42.694146% | -0.004161 | -0.002124 | 0.000173 | 0.037848 | -0.010053 |