XSP.IN Option Chain
End of day data from May 12, 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 |
| XSP18Nov22P385.00 | PUT | 385.00 | $28.21 | $25.82 / 153 | $26.22 / 153 | 6 | 0 | 27.426239% | -0.408824 | -0.067015 | 0.005531 | 1.104490 | -0.961248 |
| XSP18Nov22P305.00 | PUT | 305.00 | $8.40 | $7.35 / 476 | $7.59 / 476 | 6 | 0 | 35.820749% | -0.062528 | -0.021982 | 0.001751 | 0.349779 | -0.139299 |
| XSP18Nov22C480.00 | CALL | 480.00 | $1.75 | $1.66 / 629 | $1.84 / 629 | 2 | 141 | 18.239825% | 0.157825 | -0.045704 | 0.003433 | 0.685588 | 0.296460 |
| XSP18Nov22P430.00 | PUT | 430.00 | $53.00 | $46.53 / 73 | $49.66 / 73 | 2 | 16 | 22.890817% | -0.650972 | -0.060683 | 0.005268 | 1.052022 | -1.600421 |
| XSP18Nov22P280.00 | PUT | 280.00 | $5.85 | $4.99 / 595 | $5.18 / 595 | 1 | 10 | 39.163022% | -0.022088 | -0.009460 | 0.000750 | 0.149725 | -0.048640 |
| XSP18Nov22C520.00 | CALL | 520.00 | | $0.21 / 850 | $0.30 / 1,350 | 0 | 0 | 17.120098% | 0.073348 | -0.026232 | 0.001981 | 0.395671 | 0.139625 |
| XSP18Nov22P520.00 | PUT | 520.00 | | $123.51 / 50 | $126.74 / 50 | 0 | 0 | 19.099389% | -0.926652 | -0.013781 | 0.001981 | 0.395671 | -2.568998 |
| XSP18Nov22C515.00 | CALL | 515.00 | | $0.28 / 850 | $0.37 / 1,250 | 0 | 0 | 17.185267% | 0.081171 | -0.028348 | 0.002140 | 0.427340 | 0.154295 |
| XSP18Nov22P515.00 | PUT | 515.00 | | $118.62 / 50 | $121.86 / 50 | 0 | 0 | 19.031447% | -0.918829 | -0.016016 | 0.002140 | 0.427340 | -2.528283 |
| XSP18Nov22C510.00 | CALL | 510.00 | $1.00 | $0.36 / 1,033 | $0.46 / 1,033 | 0 | 15 | 17.238680% | 0.089692 | -0.030567 | 0.002306 | 0.460524 | 0.170239 |
| XSP18Nov22P510.00 | PUT | 510.00 | | $113.81 / 50 | $116.99 / 50 | 0 | 0 | 19.089339% | -0.910308 | -0.018356 | 0.002306 | 0.460524 | -2.486294 |
| XSP18Nov22C505.00 | CALL | 505.00 | | $0.47 / 899 | $0.58 / 899 | 0 | 0 | 17.347672% | 0.098956 | -0.032886 | 0.002479 | 0.495150 | 0.187529 |
| XSP18Nov22P505.00 | PUT | 505.00 | | $108.97 / 51 | $112.16 / 51 | 0 | 0 | 19.069512% | -0.901044 | -0.020794 | 0.002479 | 0.495150 | -2.442960 |
| XSP18Nov22C500.00 | CALL | 500.00 | $2.99 | $0.61 / 782 | $0.73 / 882 | 0 | 30 | 17.472171% | 0.109003 | -0.035299 | 0.002659 | 0.531123 | 0.206235 |
| XSP18Nov22P500.00 | PUT | 500.00 | | $104.17 / 51 | $107.36 / 51 | 0 | 0 | 19.085183% | -0.890997 | -0.023327 | 0.002659 | 0.531123 | -2.398210 |
| XSP18Nov22C495.00 | CALL | 495.00 | $21.62 | $0.79 / 748 | $0.92 / 748 | 0 | 55 | 17.622629% | 0.119874 | -0.037797 | 0.002846 | 0.568321 | 0.226421 |
| XSP18Nov22P495.00 | PUT | 495.00 | | $99.37 / 51 | $102.60 / 51 | 0 | 0 | 19.068762% | -0.880126 | -0.025945 | 0.002846 | 0.568321 | -2.351979 |
| XSP18Nov22C490.00 | CALL | 490.00 | $11.42 | $1.02 / 714 | $1.17 / 914 | 0 | 244 | 17.820081% | 0.131611 | -0.040372 | 0.003037 | 0.606590 | 0.248152 |
| XSP18Nov22P490.00 | PUT | 490.00 | | $94.66 / 52 | $97.89 / 52 | 0 | 0 | 19.151817% | -0.868389 | -0.028640 | 0.003037 | 0.606590 | -2.304204 |
| XSP18Nov22C485.00 | CALL | 485.00 | $3.37 | $1.30 / 663 | $1.47 / 863 | 0 | 240 | 18.011728% | 0.144249 | -0.043012 | 0.003233 | 0.645751 | 0.271481 |
| XSP18Nov22P485.00 | PUT | 485.00 | | $90.06 / 52 | $93.24 / 52 | 0 | 0 | 19.328636% | -0.855751 | -0.031399 | 0.003233 | 0.645751 | -2.254830 |
| XSP18Nov22P480.00 | PUT | 480.00 | | $85.44 / 53 | $88.67 / 53 | 0 | 0 | 19.437264% | -0.842175 | -0.034210 | 0.003433 | 0.685588 | -2.203807 |
| XSP18Nov22C479.00 | CALL | 479.00 | $26.05 | $1.75 / 612 | $1.93 / 612 | 0 | 2 | 18.305887% | 0.160655 | -0.046247 | 0.003473 | 0.693616 | 0.301658 |
| XSP18Nov22P479.00 | PUT | 479.00 | | $84.54 / 53 | $87.76 / 53 | 0 | 0 | 19.474054% | -0.839345 | -0.034777 | 0.003473 | 0.693616 | -2.193400 |
| XSP18Nov22C478.00 | CALL | 478.00 | | $1.83 / 595 | $2.02 / 595 | 0 | 0 | 18.352905% | 0.163525 | -0.046791 | 0.003513 | 0.701659 | 0.306923 |
| XSP18Nov22P478.00 | PUT | 478.00 | $60.00 | $83.64 / 53 | $86.86 / 53 | 0 | 1 | 19.514587% | -0.836475 | -0.035346 | 0.003513 | 0.701659 | -2.182926 |
| XSP18Nov22C477.00 | CALL | 477.00 | | $1.92 / 595 | $2.11 / 595 | 0 | 0 | 18.405140% | 0.166433 | -0.047337 | 0.003554 | 0.709715 | 0.312257 |
| XSP18Nov22P477.00 | PUT | 477.00 | $35.65 | $82.74 / 54 | $85.97 / 54 | 0 | 1 | 19.559134% | -0.833567 | -0.035915 | 0.003554 | 0.709715 | -2.172384 |
| XSP18Nov22C476.00 | CALL | 476.00 | | $2.01 / 578 | $2.20 / 578 | 0 | 0 | 18.449730% | 0.169381 | -0.047883 | 0.003594 | 0.717781 | 0.317658 |
| XSP18Nov22P476.00 | PUT | 476.00 | | $81.89 / 54 | $85.07 / 54 | 0 | 0 | 19.635664% | -0.830619 | -0.036486 | 0.003594 | 0.717781 | -2.161773 |
| XSP18Nov22C475.00 | CALL | 475.00 | $19.54 | $2.10 / 578 | $2.30 / 578 | 0 | 1 | 18.496469% | 0.172368 | -0.048431 | 0.003635 | 0.725857 | 0.323129 |
| XSP18Nov22P475.00 | PUT | 475.00 | | $81.00 / 54 | $84.18 / 54 | 0 | 0 | 19.676422% | -0.827632 | -0.037057 | 0.003635 | 0.725857 | -2.151094 |
| XSP18Nov22C474.00 | CALL | 474.00 | | $2.20 / 561 | $2.41 / 561 | 0 | 0 | 18.559399% | 0.175396 | -0.048979 | 0.003675 | 0.733938 | 0.328668 |
| XSP18Nov22P474.00 | PUT | 474.00 | | $80.12 / 54 | $83.30 / 54 | 0 | 0 | 19.732927% | -0.824604 | -0.037629 | 0.003675 | 0.733938 | -2.140345 |
| XSP18Nov22C473.00 | CALL | 473.00 | | $2.30 / 544 | $2.51 / 544 | 0 | 0 | 18.606875% | 0.178463 | -0.049528 | 0.003716 | 0.742023 | 0.334277 |
| XSP18Nov22P473.00 | PUT | 473.00 | | $79.19 / 54 | $82.42 / 54 | 0 | 0 | 19.733120% | -0.821537 | -0.038202 | 0.003716 | 0.742023 | -2.129528 |
| XSP18Nov22C472.00 | CALL | 472.00 | $12.05 | $2.41 / 544 | $2.62 / 544 | 0 | 3 | 18.662489% | 0.181571 | -0.050077 | 0.003756 | 0.750110 | 0.339954 |
| XSP18Nov22P472.00 | PUT | 472.00 | $47.48 | $78.32 / 55 | $81.54 / 55 | 0 | 3 | 19.784873% | -0.818429 | -0.038775 | 0.003756 | 0.750110 | -2.118642 |
| XSP18Nov22C471.00 | CALL | 471.00 | $12.35 | $2.53 / 527 | $2.74 / 527 | 0 | 225 | 18.734579% | 0.184718 | -0.050626 | 0.003797 | 0.758196 | 0.345701 |
| XSP18Nov22P471.00 | PUT | 471.00 | | $77.44 / 55 | $80.67 / 55 | 0 | 0 | 19.828667% | -0.815282 | -0.039348 | 0.003797 | 0.758196 | -2.107686 |
| XSP18Nov22C470.00 | CALL | 470.00 | $8.71 | $2.65 / 527 | $2.87 / 527 | 0 | 261 | 18.803656% | 0.187907 | -0.051175 | 0.003837 | 0.766277 | 0.351518 |
| XSP18Nov22P470.00 | PUT | 470.00 | $36.78 | $76.57 / 55 | $79.80 / 55 | 0 | 3 | 19.874024% | -0.812093 | -0.039922 | 0.003837 | 0.766277 | -2.096660 |
| XSP18Nov22C469.00 | CALL | 469.00 | $40.35 | $2.77 / 510 | $2.99 / 510 | 0 | 79 | 18.858862% | 0.191136 | -0.051725 | 0.003877 | 0.774353 | 0.357404 |
| XSP18Nov22P469.00 | PUT | 469.00 | | $75.75 / 55 | $78.93 / 55 | 0 | 0 | 19.959092% | -0.808864 | -0.040495 | 0.003877 | 0.774353 | -2.085566 |
| XSP18Nov22C468.00 | CALL | 468.00 | $35.30 | $2.90 / 493 | $3.12 / 493 | 0 | 210 | 18.924371% | 0.194405 | -0.052274 | 0.003918 | 0.782420 | 0.363359 |
| XSP18Nov22P468.00 | PUT | 468.00 | $47.95 | $74.89 / 56 | $78.07 / 56 | 0 | 1 | 20.008153% | -0.805595 | -0.041068 | 0.003918 | 0.782420 | -2.074401 |
| XSP18Nov22C467.00 | CALL | 467.00 | $33.60 | $3.03 / 493 | $3.26 / 493 | 0 | 2 | 18.991134% | 0.197716 | -0.052823 | 0.003958 | 0.790475 | 0.369385 |
| XSP18Nov22P467.00 | PUT | 467.00 | | $74.11 / 56 | $77.24 / 56 | 0 | 0 | 20.142098% | -0.802284 | -0.041640 | 0.003958 | 0.790475 | -2.063167 |
| XSP18Nov22C466.00 | CALL | 466.00 | $34.50 | $3.16 / 476 | $3.40 / 476 | 0 | 9 | 19.049185% | 0.201068 | -0.053371 | 0.003998 | 0.798516 | 0.375480 |
| XSP18Nov22P466.00 | PUT | 466.00 | $47.12 | $73.19 / 56 | $76.36 / 56 | 0 | 1 | 20.117539% | -0.798932 | -0.042212 | 0.003998 | 0.798516 | -2.051863 |
| XSP18Nov22C465.00 | CALL | 465.00 | | $3.30 / 459 | $3.54 / 459 | 0 | 0 | 19.112611% | 0.204461 | -0.053918 | 0.004039 | 0.806540 | 0.381645 |
| XSP18Nov22P465.00 | PUT | 465.00 | | $72.36 / 57 | $75.52 / 57 | 0 | 0 | 20.190660% | -0.795539 | -0.042784 | 0.004039 | 0.806540 | -2.040489 |
| XSP18Nov22C464.00 | CALL | 464.00 | | $3.45 / 459 | $3.70 / 559 | 0 | 0 | 19.189479% | 0.207895 | -0.054464 | 0.004079 | 0.814544 | 0.387879 |
| XSP18Nov22P464.00 | PUT | 464.00 | | $71.46 / 57 | $74.68 / 57 | 0 | 0 | 20.201289% | -0.792105 | -0.043354 | 0.004079 | 0.814544 | -2.029046 |
| XSP18Nov22C463.00 | CALL | 463.00 | | $3.60 / 442 | $3.85 / 442 | 0 | 0 | 19.253941% | 0.211370 | -0.055009 | 0.004119 | 0.822525 | 0.394184 |
| XSP18Nov22P463.00 | PUT | 463.00 | | $70.62 / 57 | $73.84 / 57 | 0 | 0 | 20.252715% | -0.788630 | -0.043923 | 0.004119 | 0.822525 | -2.017532 |
| XSP18Nov22C462.00 | CALL | 462.00 | | $3.76 / 442 | $4.01 / 442 | 0 | 0 | 19.325511% | 0.214887 | -0.055553 | 0.004158 | 0.830480 | 0.400558 |
| XSP18Nov22P462.00 | PUT | 462.00 | | $69.90 / 57 | $73.03 / 57 | 0 | 0 | 20.404925% | -0.785113 | -0.044491 | 0.004158 | 0.830480 | -2.005949 |
| XSP18Nov22C461.00 | CALL | 461.00 | | $3.92 / 425 | $4.18 / 425 | 0 | 0 | 19.395758% | 0.218446 | -0.056096 | 0.004198 | 0.838407 | 0.407001 |
| XSP18Nov22P461.00 | PUT | 461.00 | | $68.97 / 58 | $72.18 / 58 | 0 | 0 | 20.373403% | -0.781554 | -0.045057 | 0.004198 | 0.838407 | -1.994297 |
| XSP18Nov22C460.00 | CALL | 460.00 | | $4.09 / 408 | $4.35 / 408 | 0 | 0 | 19.469703% | 0.222046 | -0.056636 | 0.004238 | 0.846302 | 0.413514 |
| XSP18Nov22P460.00 | PUT | 460.00 | $37.34 | $68.15 / 58 | $71.36 / 58 | 0 | 2 | 20.435538% | -0.777954 | -0.045622 | 0.004238 | 0.846302 | -1.982575 |
| XSP18Nov22C459.00 | CALL | 459.00 | $41.15 | $4.26 / 408 | $4.53 / 408 | 0 | 4 | 19.541974% | 0.225687 | -0.057175 | 0.004277 | 0.854162 | 0.420097 |
| XSP18Nov22P459.00 | PUT | 459.00 | | $67.39 / 58 | $70.55 / 58 | 0 | 0 | 20.538156% | -0.774313 | -0.046184 | 0.004277 | 0.854162 | -1.970784 |
| XSP18Nov22C458.00 | CALL | 458.00 | $19.75 | $4.44 / 391 | $4.71 / 391 | 0 | 20 | 19.613641% | 0.229370 | -0.057711 | 0.004316 | 0.861985 | 0.426748 |
| XSP18Nov22P458.00 | PUT | 458.00 | | $66.63 / 59 | $69.76 / 59 | 0 | 0 | 20.648322% | -0.770630 | -0.046745 | 0.004316 | 0.861985 | -1.958923 |
| XSP18Nov22C457.00 | CALL | 457.00 | $18.00 | $4.63 / 391 | $4.90 / 391 | 0 | 3 | 19.693639% | 0.233095 | -0.058245 | 0.004355 | 0.869766 | 0.433469 |
| XSP18Nov22P457.00 | PUT | 457.00 | | $65.72 / 59 | $68.94 / 59 | 0 | 0 | 20.631268% | -0.766905 | -0.047303 | 0.004355 | 0.869766 | -1.946994 |
| XSP18Nov22C456.00 | CALL | 456.00 | $18.90 | $4.82 / 374 | $5.09 / 374 | 0 | 1 | 19.764372% | 0.236861 | -0.058777 | 0.004394 | 0.877504 | 0.440258 |
| XSP18Nov22P456.00 | PUT | 456.00 | | $64.97 / 60 | $68.14 / 60 | 0 | 0 | 20.726231% | -0.763139 | -0.047858 | 0.004394 | 0.877504 | -1.934996 |
| XSP18Nov22C455.00 | CALL | 455.00 | | $5.01 / 374 | $5.29 / 374 | 0 | 0 | 19.837754% | 0.240669 | -0.059306 | 0.004432 | 0.885193 | 0.447115 |
| XSP18Nov22P455.00 | PUT | 455.00 | $43.35 | $64.24 / 60 | $67.37 / 60 | 0 | 0 | 20.848856% | -0.759331 | -0.048411 | 0.004432 | 0.885193 | -1.922929 |
| XSP18Nov22C454.00 | CALL | 454.00 | | $5.21 / 374 | $5.51 / 374 | 0 | 0 | 19.923352% | 0.244519 | -0.059832 | 0.004471 | 0.892833 | 0.454041 |
| XSP18Nov22P454.00 | PUT | 454.00 | | $63.46 / 60 | $66.59 / 60 | 0 | 0 | 20.923081% | -0.755481 | -0.048961 | 0.004471 | 0.892833 | -1.910795 |
| XSP18Nov22C453.00 | CALL | 453.00 | $12.26 | $5.42 / 357 | $5.71 / 357 | 0 | 1 | 19.994012% | 0.248410 | -0.060355 | 0.004509 | 0.900418 | 0.461035 |
| XSP18Nov22P453.00 | PUT | 453.00 | | $62.62 / 61 | $65.79 / 61 | 0 | 0 | 20.941798% | -0.751590 | -0.049508 | 0.004509 | 0.900418 | -1.898592 |
| XSP18Nov22C452.00 | CALL | 452.00 | | $5.64 / 357 | $5.93 / 357 | 0 | 0 | 20.080220% | 0.252342 | -0.060874 | 0.004546 | 0.907946 | 0.468096 |
| XSP18Nov22P452.00 | PUT | 452.00 | | $61.80 / 61 | $65.01 / 61 | 0 | 0 | 20.979918% | -0.747658 | -0.050051 | 0.004546 | 0.907946 | -1.886322 |
| XSP18Nov22C451.00 | CALL | 451.00 | | $5.86 / 340 | $6.15 / 340 | 0 | 0 | 20.154580% | 0.256316 | -0.061390 | 0.004584 | 0.915413 | 0.475225 |
| XSP18Nov22P451.00 | PUT | 451.00 | | $61.04 / 62 | $64.25 / 62 | 0 | 0 | 21.061728% | -0.743684 | -0.050591 | 0.004584 | 0.915413 | -1.873985 |
| XSP18Nov22C450.00 | CALL | 450.00 | | $6.09 / 340 | $6.40 / 340 | 0 | 0 | 20.248879% | 0.260332 | -0.061901 | 0.004621 | 0.922817 | 0.482420 |
| XSP18Nov22P450.00 | PUT | 450.00 | $41.85 | $60.28 / 62 | $63.49 / 62 | 0 | 2 | 21.138162% | -0.739668 | -0.051126 | 0.004621 | 0.922817 | -1.861581 |
| XSP18Nov22C449.00 | CALL | 449.00 | | $6.32 / 323 | $6.62 / 323 | 0 | 0 | 20.317293% | 0.264388 | -0.062409 | 0.004658 | 0.930153 | 0.489681 |
| XSP18Nov22P449.00 | PUT | 449.00 | $24.85 | $59.62 / 63 | $62.75 / 63 | 0 | 4 | 21.277761% | -0.735612 | -0.051658 | 0.004658 | 0.930153 | -1.849110 |
| XSP18Nov22C448.00 | CALL | 448.00 | | $6.56 / 323 | $6.88 / 323 | 0 | 0 | 20.408927% | 0.268485 | -0.062913 | 0.004694 | 0.937418 | 0.497008 |
| XSP18Nov22P448.00 | PUT | 448.00 | | $58.83 / 63 | $61.98 / 63 | 0 | 0 | 21.316686% | -0.731515 | -0.052186 | 0.004694 | 0.937418 | -1.836574 |
| XSP18Nov22C447.00 | CALL | 447.00 | | $6.81 / 306 | $7.13 / 306 | 0 | 0 | 20.496609% | 0.272624 | -0.063412 | 0.004730 | 0.944608 | 0.504401 |
| XSP18Nov22P447.00 | PUT | 447.00 | | $58.13 / 64 | $61.26 / 64 | 0 | 0 | 21.430616% | -0.727376 | -0.052709 | 0.004730 | 0.944608 | -1.823973 |
| XSP18Nov22C446.00 | CALL | 446.00 | | $7.06 / 306 | $7.38 / 306 | 0 | 0 | 20.575441% | 0.276803 | -0.063906 | 0.004766 | 0.951721 | 0.511858 |
| XSP18Nov22P446.00 | PUT | 446.00 | | $57.40 / 64 | $60.53 / 64 | 0 | 0 | 21.514871% | -0.723197 | -0.053227 | 0.004766 | 0.951721 | -1.811307 |
| XSP18Nov22C445.00 | CALL | 445.00 | | $7.32 / 306 | $7.65 / 306 | 0 | 0 | 20.664962% | 0.281023 | -0.064396 | 0.004801 | 0.958753 | 0.519380 |
| XSP18Nov22P445.00 | PUT | 445.00 | | $56.67 / 65 | $59.80 / 65 | 0 | 0 | 21.592882% | -0.718977 | -0.053740 | 0.004801 | 0.958753 | -1.798576 |
| XSP18Nov22C444.00 | CALL | 444.00 | | $7.59 / 289 | $7.92 / 289 | 0 | 0 | 20.753411% | 0.285283 | -0.064880 | 0.004836 | 0.965699 | 0.526965 |
| XSP18Nov22P444.00 | PUT | 444.00 | $40.75 | $55.95 / 65 | $59.08 / 65 | 0 | 88 | 21.677369% | -0.714717 | -0.054248 | 0.004836 | 0.965699 | -1.785782 |
| XSP18Nov22C443.00 | CALL | 443.00 | | $7.86 / 289 | $8.18 / 289 | 0 | 0 | 20.829632% | 0.289584 | -0.065358 | 0.004870 | 0.972558 | 0.534613 |
| XSP18Nov22P443.00 | PUT | 443.00 | | $55.18 / 66 | $58.34 / 66 | 0 | 0 | 21.715232% | -0.710416 | -0.054751 | 0.004870 | 0.972558 | -1.772925 |
| XSP18Nov22C442.00 | CALL | 442.00 | | $8.14 / 272 | $8.46 / 272 | 0 | 0 | 20.916130% | 0.293924 | -0.065831 | 0.004904 | 0.979324 | 0.542323 |
| XSP18Nov22P442.00 | PUT | 442.00 | | $54.53 / 66 | $57.65 / 66 | 0 | 0 | 21.839651% | -0.706076 | -0.055248 | 0.004904 | 0.979324 | -1.760006 |
| XSP18Nov22C441.00 | CALL | 441.00 | | $8.42 / 272 | $8.75 / 272 | 0 | 0 | 21.003382% | 0.298305 | -0.066299 | 0.004937 | 0.985994 | 0.550095 |
| XSP18Nov22P441.00 | PUT | 441.00 | | $53.82 / 67 | $56.95 / 67 | 0 | 0 | 21.920007% | -0.701695 | -0.055739 | 0.004937 | 0.985994 | -1.747026 |
| XSP18Nov22C440.00 | CALL | 440.00 | $11.05 | $8.71 / 272 | $9.06 / 272 | 0 | 16 | 21.097899% | 0.302724 | -0.066760 | 0.004970 | 0.992565 | 0.557927 |
| XSP18Nov22P440.00 | PUT | 440.00 | | $53.13 / 67 | $56.26 / 67 | 0 | 0 | 22.010413% | -0.697276 | -0.056224 | 0.004970 | 0.992565 | -1.733984 |
| XSP18Nov22C439.00 | CALL | 439.00 | $51.20 | $9.01 / 255 | $9.35 / 255 | 0 | 2 | 21.180668% | 0.307183 | -0.067214 | 0.005002 | 0.999033 | 0.565820 |
| XSP18Nov22P439.00 | PUT | 439.00 | | $52.44 / 68 | $55.57 / 68 | 0 | 0 | 22.094877% | -0.692817 | -0.056703 | 0.005002 | 0.999033 | -1.720883 |
| XSP18Nov22C438.00 | CALL | 438.00 | | $9.32 / 255 | $9.66 / 255 | 0 | 0 | 21.273128% | 0.311682 | -0.067662 | 0.005034 | 1.005395 | 0.573771 |
| XSP18Nov22P438.00 | PUT | 438.00 | $26.35 | $51.76 / 68 | $54.88 / 68 | 0 | 10 | 22.178697% | -0.688318 | -0.057175 | 0.005034 | 1.005395 | -1.707722 |
| XSP18Nov22C437.00 | CALL | 437.00 | | $9.64 / 238 | $9.96 / 238 | 0 | 0 | 21.359328% | 0.316218 | -0.068103 | 0.005066 | 1.011647 | 0.581781 |
| XSP18Nov22P437.00 | PUT | 437.00 | | $51.08 / 69 | $54.21 / 69 | 0 | 0 | 22.266963% | -0.683782 | -0.057640 | 0.005066 | 1.011647 | -1.694504 |
| XSP18Nov22C436.00 | CALL | 436.00 | | $9.95 / 238 | $10.30 / 238 | 0 | 0 | 21.454898% | 0.320793 | -0.068537 | 0.005096 | 1.017785 | 0.589848 |
| XSP18Nov22P436.00 | PUT | 436.00 | | $50.40 / 69 | $53.56 / 69 | 0 | 0 | 22.359503% | -0.679207 | -0.058098 | 0.005096 | 1.017785 | -1.681227 |
| XSP18Nov22C435.00 | CALL | 435.00 | | $10.28 / 238 | $10.63 / 238 | 0 | 0 | 21.549299% | 0.325406 | -0.068964 | 0.005126 | 1.023806 | 0.597972 |
| XSP18Nov22P435.00 | PUT | 435.00 | | $49.75 / 70 | $52.88 / 70 | 0 | 0 | 22.445513% | -0.674594 | -0.058548 | 0.005126 | 1.023806 | -1.667895 |
| XSP18Nov22C430.00 | CALL | 430.00 | $57.40 | $12.01 / 204 | $12.36 / 204 | 0 | 0 | 22.004010% | 0.349028 | -0.070980 | 0.005268 | 1.052022 | 0.639402 |
| XSP18Nov22C425.00 | CALL | 425.00 | | $13.92 / 187 | $14.29 / 187 | 0 | 0 | 22.496218% | 0.373535 | -0.072776 | 0.005392 | 1.076765 | 0.682079 |
| XSP18Nov22P425.00 | PUT | 425.00 | $30.00 | $43.48 / 76 | $46.61 / 76 | 0 | 11 | 23.360223% | -0.626465 | -0.062600 | 0.005392 | 1.076765 | -1.531699 |
| XSP18Nov22C420.00 | CALL | 420.00 | $22.16 | $15.99 / 170 | $16.37 / 170 | 0 | 10 | 22.986277% | 0.398865 | -0.074325 | 0.005496 | 1.097598 | 0.725843 |
| XSP18Nov22P420.00 | PUT | 420.00 | $32.53 | $40.59 / 80 | $43.72 / 80 | 0 | 4 | 23.839980% | -0.601135 | -0.064268 | 0.005496 | 1.097598 | -1.461891 |
| XSP18Nov22C415.00 | CALL | 415.00 | | $18.23 / 153 | $18.59 / 153 | 0 | 0 | 23.483213% | 0.424938 | -0.075598 | 0.005579 | 1.114106 | 0.770508 |
| XSP18Nov22P415.00 | PUT | 415.00 | | $39.25 / 119 | $39.61 / 119 | 0 | 0 | 24.340101% | -0.575062 | -0.065661 | 0.005579 | 1.114106 | -1.391181 |
| XSP18Nov22C410.00 | CALL | 410.00 | | $20.61 / 136 | $21.02 / 136 | 0 | 0 | 24.000674% | 0.451666 | -0.076569 | 0.005638 | 1.125908 | 0.815864 |
| XSP18Nov22P410.00 | PUT | 410.00 | $15.35 | $36.68 / 136 | $37.05 / 136 | 0 | 11 | 24.854146% | -0.548334 | -0.066752 | 0.005638 | 1.125908 | -1.319781 |
| XSP18Nov22C405.00 | CALL | 405.00 | | $23.14 / 136 | $23.52 / 136 | 0 | 0 | 24.490594% | 0.478946 | -0.077217 | 0.005672 | 1.132663 | 0.861679 |
| XSP18Nov22P405.00 | PUT | 405.00 | | $34.27 / 136 | $34.64 / 136 | 0 | 0 | 25.383383% | -0.521054 | -0.067519 | 0.005672 | 1.132663 | -1.247922 |
| XSP18Nov22C400.00 | CALL | 400.00 | | $25.81 / 136 | $26.18 / 136 | 0 | 0 | 24.989343% | 0.506666 | -0.077520 | 0.005679 | 1.134084 | 0.907698 |
| XSP18Nov22P400.00 | PUT | 400.00 | $28.39 | $31.94 / 136 | $32.35 / 136 | 0 | 38 | 25.883457% | -0.493334 | -0.067943 | 0.005679 | 1.134084 | -1.175857 |
| XSP18Nov22C395.00 | CALL | 395.00 | | $28.60 / 136 | $28.97 / 136 | 0 | 0 | 25.479146% | 0.534701 | -0.077464 | 0.005658 | 1.129949 | 0.953650 |
| XSP18Nov22P395.00 | PUT | 395.00 | | $29.83 / 136 | $30.20 / 136 | 0 | 0 | 26.427013% | -0.465299 | -0.068006 | 0.005658 | 1.129949 | -1.103862 |
| XSP18Nov22C390.00 | CALL | 390.00 | | $31.51 / 119 | $31.88 / 119 | 0 | 0 | 25.962364% | 0.562918 | -0.077037 | 0.005609 | 1.120107 | 0.999243 |
| XSP18Nov22P390.00 | PUT | 390.00 | $24.56 | $27.78 / 136 | $28.15 / 136 | 0 | 2 | 26.934226% | -0.437082 | -0.067699 | 0.005609 | 1.120107 | -1.032224 |
| XSP18Nov22C385.00 | CALL | 385.00 | | $34.53 / 119 | $34.90 / 119 | 0 | 0 | 26.431244% | 0.591176 | -0.076234 | 0.005531 | 1.104490 | 1.044174 |
| XSP18Nov22C380.00 | CALL | 380.00 | | $36.20 / 84 | $39.38 / 84 | 0 | 0 | 26.842827% | 0.619326 | -0.075054 | 0.005423 | 1.083119 | 1.088133 |
| XSP18Nov22P380.00 | PUT | 380.00 | $21.14 | $24.04 / 170 | $24.40 / 170 | 0 | 12 | 27.948198% | -0.380674 | -0.065955 | 0.005423 | 1.083119 | -0.891245 |
| XSP18Nov22C375.00 | CALL | 375.00 | | $39.40 / 81 | $42.53 / 81 | 0 | 0 | 27.240248% | 0.647219 | -0.073503 | 0.005288 | 1.056107 | 1.130802 |
| XSP18Nov22P375.00 | PUT | 375.00 | $12.75 | $22.32 / 170 | $22.68 / 170 | 0 | 1 | 28.444728% | -0.352781 | -0.064523 | 0.005288 | 1.056107 | -0.822531 |
| XSP18Nov22C370.00 | CALL | 370.00 | | $42.75 / 78 | $45.87 / 78 | 0 | 0 | 27.690307% | 0.674700 | -0.071593 | 0.005126 | 1.023668 | 1.171865 |
| XSP18Nov22P370.00 | PUT | 370.00 | $8.72 | $20.71 / 187 | $21.05 / 187 | 0 | 0 | 28.938309% | -0.325300 | -0.062734 | 0.005126 | 1.023668 | -0.755424 |
| XSP18Nov22C365.00 | CALL | 365.00 | | $46.17 / 75 | $49.30 / 75 | 0 | 0 | 28.115501% | 0.701617 | -0.069344 | 0.004938 | 0.986112 | 1.211011 |
| XSP18Nov22P365.00 | PUT | 365.00 | $14.40 | $19.16 / 204 | $19.53 / 204 | 0 | 1 | 29.416923% | -0.298383 | -0.060605 | 0.004938 | 0.986112 | -0.690233 |
| XSP18Nov22C360.00 | CALL | 360.00 | | $49.69 / 72 | $52.82 / 72 | 0 | 0 | 28.538680% | 0.727821 | -0.066780 | 0.004726 | 0.943843 | 1.247942 |
| XSP18Nov22P360.00 | PUT | 360.00 | $16.99 | $17.76 / 221 | $18.10 / 221 | 0 | 10 | 29.922050% | -0.272179 | -0.058160 | 0.004726 | 0.943843 | -0.627258 |
| XSP18Nov22C355.00 | CALL | 355.00 | | $53.30 / 70 | $56.43 / 70 | 0 | 0 | 28.952393% | 0.753168 | -0.063932 | 0.004493 | 0.897358 | 1.282374 |
| XSP18Nov22P355.00 | PUT | 355.00 | $10.00 | $16.43 / 238 | $16.75 / 238 | 0 | 9 | 30.414072% | -0.246832 | -0.055432 | 0.004493 | 0.897358 | -0.566781 |
| XSP18Nov22C350.00 | CALL | 350.00 | | $57.00 / 68 | $60.13 / 68 | 0 | 0 | 29.361841% | 0.777525 | -0.060836 | 0.004242 | 0.847236 | 1.314050 |
| XSP18Nov22P350.00 | PUT | 350.00 | $15.67 | $15.17 / 272 | $15.50 / 272 | 0 | 56 | 30.904782% | -0.222475 | -0.052456 | 0.004242 | 0.847236 | -0.509062 |
| XSP18Nov22C345.00 | CALL | 345.00 | | $60.79 / 67 | $63.92 / 67 | 0 | 0 | 29.777399% | 0.800769 | -0.057533 | 0.003976 | 0.794124 | 1.342737 |
| XSP18Nov22P345.00 | PUT | 345.00 | | $14.02 / 289 | $14.33 / 289 | 0 | 0 | 31.413869% | -0.199231 | -0.049272 | 0.003976 | 0.794124 | -0.454330 |
| XSP18Nov22C340.00 | CALL | 340.00 | | $64.66 / 65 | $67.79 / 65 | 0 | 0 | 30.186895% | 0.822791 | -0.054067 | 0.003699 | 0.738729 | 1.368237 |
| XSP18Nov22P340.00 | PUT | 340.00 | | $12.93 / 306 | $13.24 / 306 | 0 | 0 | 31.915709% | -0.177209 | -0.045926 | 0.003699 | 0.738729 | -0.402785 |
| XSP18Nov22C335.00 | CALL | 335.00 | | $68.60 / 64 | $71.73 / 64 | 0 | 0 | 30.584651% | 0.843501 | -0.050487 | 0.003414 | 0.681796 | 1.390391 |
| XSP18Nov22P335.00 | PUT | 335.00 | | $11.94 / 323 | $12.23 / 323 | 0 | 0 | 32.441085% | -0.156499 | -0.042466 | 0.003414 | 0.681796 | -0.354587 |
| XSP18Nov22C330.00 | CALL | 330.00 | | $72.59 / 63 | $75.73 / 63 | 0 | 0 | 30.954652% | 0.862823 | -0.046841 | 0.003125 | 0.624090 | 1.409077 |
| XSP18Nov22P330.00 | PUT | 330.00 | $11.10 | $11.00 / 357 | $11.29 / 357 | 0 | 50 | 32.959185% | -0.137177 | -0.038939 | 0.003125 | 0.624090 | -0.309856 |
| XSP18Nov22C325.00 | CALL | 325.00 | | $76.74 / 61 | $79.95 / 61 | 0 | 0 | 31.488899% | 0.880705 | -0.043178 | 0.002836 | 0.566381 | 1.424221 |
| XSP18Nov22P325.00 | PUT | 325.00 | | $10.14 / 374 | $10.42 / 374 | 0 | 0 | 33.494483% | -0.119295 | -0.035396 | 0.002836 | 0.566381 | -0.268669 |
| XSP18Nov22C320.00 | CALL | 320.00 | | $80.91 / 60 | $84.12 / 60 | 0 | 0 | 31.918294% | 0.897113 | -0.039547 | 0.002551 | 0.509417 | 1.435790 |
| XSP18Nov22P320.00 | PUT | 320.00 | | $9.35 / 391 | $9.62 / 391 | 0 | 0 | 34.048074% | -0.102887 | -0.031885 | 0.002551 | 0.509417 | -0.231055 |
| XSP18Nov22C315.00 | CALL | 315.00 | | $85.13 / 59 | $88.34 / 59 | 0 | 0 | 32.325153% | 0.912034 | -0.035994 | 0.002273 | 0.453907 | 1.443799 |
| XSP18Nov22P315.00 | PUT | 315.00 | | $8.63 / 408 | $8.89 / 408 | 0 | 0 | 34.628106% | -0.087966 | -0.028451 | 0.002273 | 0.453907 | -0.197001 |
| XSP18Nov22C310.00 | CALL | 310.00 | | $89.40 / 59 | $92.57 / 59 | 0 | 0 | 32.684435% | 0.925478 | -0.032560 | 0.002005 | 0.400503 | 1.448306 |
| XSP18Nov22P310.00 | PUT | 310.00 | $5.46 | $7.96 / 442 | $8.21 / 442 | 0 | 0 | 35.209478% | -0.074522 | -0.025138 | 0.002005 | 0.400503 | -0.166450 |
| XSP18Nov22C305.00 | CALL | 305.00 | | $93.74 / 58 | $96.95 / 58 | 0 | 0 | 33.136441% | 0.937472 | -0.029285 | 0.001751 | 0.349779 | 1.449412 |
| XSP18Nov22C300.00 | CALL | 300.00 | | $98.09 / 57 | $101.22 / 57 | 0 | 0 | 33.395609% | 0.948066 | -0.026199 | 0.001513 | 0.302221 | 1.447255 |
| XSP18Nov22P300.00 | PUT | 300.00 | $7.16 | $6.78 / 493 | $7.02 / 493 | 0 | 1 | 36.437068% | -0.051934 | -0.019016 | 0.001513 | 0.302221 | -0.115412 |
| XSP18Nov22C295.00 | CALL | 295.00 | | $102.55 / 56 | $105.77 / 56 | 0 | 0 | 33.938571% | 0.957322 | -0.023329 | 0.001293 | 0.258214 | 1.442008 |
| XSP18Nov22P295.00 | PUT | 295.00 | $6.69 | $6.28 / 527 | $6.50 / 527 | 0 | 1 | 37.097088% | -0.042678 | -0.016265 | 0.001293 | 0.258214 | -0.094614 |
| XSP18Nov22C290.00 | CALL | 290.00 | | $107.01 / 56 | $110.19 / 56 | 0 | 0 | 34.252648% | 0.965320 | -0.020693 | 0.001092 | 0.218036 | 1.433873 |
| XSP18Nov22P290.00 | PUT | 290.00 | $4.83 | $5.81 / 544 | $6.02 / 544 | 0 | 0 | 37.762087% | -0.034680 | -0.013749 | 0.001092 | 0.218036 | -0.076705 |
| XSP18Nov22C285.00 | CALL | 285.00 | | $111.53 / 55 | $114.75 / 55 | 0 | 0 | 34.694220% | 0.972151 | -0.018303 | 0.000911 | 0.181853 | 1.423074 |
| XSP18Nov22P285.00 | PUT | 285.00 | $7.34 | $5.38 / 561 | $5.58 / 561 | 0 | 5 | 38.447910% | -0.027849 | -0.011479 | 0.000911 | 0.181853 | -0.061460 |
| XSP18Nov22C280.00 | CALL | 280.00 | | $116.08 / 55 | $119.26 / 55 | 0 | 0 | 35.008634% | 0.977912 | -0.016164 | 0.000750 | 0.149725 | 1.409849 |
| XSP18Nov22C275.00 | CALL | 275.00 | | $120.65 / 54 | $123.88 / 54 | 0 | 0 | 35.387271% | 0.982710 | -0.014275 | 0.000609 | 0.121611 | 1.394449 |
| XSP18Nov22P275.00 | PUT | 275.00 | | $4.63 / 612 | $4.81 / 612 | 0 | 0 | 39.892448% | -0.017290 | -0.007691 | 0.000609 | 0.121611 | -0.037995 |
| XSP18Nov22C270.00 | CALL | 270.00 | | $125.26 / 54 | $128.44 / 54 | 0 | 0 | 35.619988% | 0.986651 | -0.012628 | 0.000488 | 0.097377 | 1.377125 |
| XSP18Nov22P270.00 | PUT | 270.00 | $4.14 | $4.29 / 629 | $4.47 / 629 | 0 | 16 | 40.629582% | -0.013349 | -0.006163 | 0.000488 | 0.097377 | -0.029275 |
| XSP18Nov22C265.00 | CALL | 265.00 | | $129.87 / 54 | $133.01 / 54 | 0 | 0 | 35.722095% | 0.989843 | -0.011211 | 0.000385 | 0.076812 | 1.358124 |
| XSP18Nov22P265.00 | PUT | 265.00 | | $3.99 / 646 | $4.16 / 646 | 0 | 0 | 41.406051% | -0.010157 | -0.004866 | 0.000385 | 0.076812 | -0.022232 |
| XSP18Nov22C260.00 | CALL | 260.00 | | $134.53 / 53 | $137.67 / 53 | 0 | 0 | 35.917477% | 0.992390 | -0.010007 | 0.000299 | 0.059642 | 1.337685 |
| XSP18Nov22P260.00 | PUT | 260.00 | | $3.70 / 663 | $3.86 / 663 | 0 | 0 | 42.162698% | -0.007610 | -0.003781 | 0.000299 | 0.059642 | -0.016626 |
| XSP18Nov22C255.00 | CALL | 255.00 | | $139.22 / 53 | $142.35 / 53 | 0 | 0 | 36.057672% | 0.994389 | -0.008995 | 0.000228 | 0.045548 | 1.316032 |
| XSP18Nov22P255.00 | PUT | 255.00 | | $3.43 / 680 | $3.59 / 680 | 0 | 0 | 42.943481% | -0.005611 | -0.002890 | 0.000228 | 0.045548 | -0.012235 |
| XSP18Nov22C250.00 | CALL | 250.00 | | $143.88 / 53 | $147.01 / 53 | 0 | 0 | 35.873623% | 0.995934 | -0.008156 | 0.000171 | 0.034181 | 1.293371 |
| XSP18Nov22P250.00 | PUT | 250.00 | | $3.18 / 897 | $3.34 / 697 | 0 | 0 | 43.744033% | -0.004066 | -0.002170 | 0.000171 | 0.034181 | -0.008851 |
| XSP18Nov22C245.00 | CALL | 245.00 | | $148.59 / 53 | $151.72 / 53 | 0 | 0 | 35.685933% | 0.997106 | -0.007466 | 0.000126 | 0.025181 | 1.269889 |
| XSP18Nov22P245.00 | PUT | 245.00 | | $2.96 / 714 | $3.11 / 714 | 0 | 0 | 44.580747% | -0.002894 | -0.001600 | 0.000126 | 0.025181 | -0.006289 |
| XSP18Nov22C240.00 | CALL | 240.00 | | $153.37 / 52 | $156.51 / 52 | 0 | 0 | 35.708509% | 0.997979 | -0.006903 | 0.000091 | 0.018194 | 1.245750 |
| XSP18Nov22P240.00 | PUT | 240.00 | | $2.75 / 731 | $2.89 / 731 | 0 | 0 | 45.413403% | -0.002021 | -0.001157 | 0.000091 | 0.018194 | -0.004384 |
| XSP18Nov22C235.00 | CALL | 235.00 | | $158.08 / 52 | $161.21 / 52 | 0 | 0 | 34.721459% | 0.998618 | -0.006446 | 0.000064 | 0.012877 | 1.221095 |
| XSP18Nov22P235.00 | PUT | 235.00 | | $2.55 / 848 | $2.69 / 748 | 0 | 0 | 46.257841% | -0.001382 | -0.000819 | 0.000064 | 0.012877 | -0.002994 |
| XSP18Nov22C230.00 | CALL | 230.00 | | $162.85 / 52 | $165.98 / 52 | 0 | 0 | 33.590805% | 0.999074 | -0.006075 | 0.000045 | 0.008918 | 1.196042 |
| XSP18Nov22P230.00 | PUT | 230.00 | | $2.37 / 765 | $2.50 / 765 | 0 | 0 | 47.126972% | -0.000926 | -0.000568 | 0.000045 | 0.008918 | -0.002002 |
| XSP18Nov22C225.00 | CALL | 225.00 | | $167.67 / 52 | $170.80 / 52 | 0 | 0 | 32.079619% | 0.999394 | -0.005772 | 0.000030 | 0.006036 | 1.170692 |
| XSP18Nov22P225.00 | PUT | 225.00 | | $2.20 / 765 | $2.32 / 765 | 0 | 0 | 47.998560% | -0.000606 | -0.000384 | 0.000030 | 0.006036 | -0.001309 |