XSP.IN Option Chain
End of day data from May 13, 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 |
| XSP18Nov22P360.00 | PUT | 360.00 | $14.90 | $14.90 / 272 | $15.23 / 322 | 4 | 10 | 29.734438% | -0.228422 | -0.054156 | 0.004247 | 0.878157 | -0.532201 |
| XSP18Nov22C435.00 | CALL | 435.00 | $13.36 | $12.72 / 204 | $13.08 / 254 | 1 | 0 | 21.074183% | 0.372532 | -0.074224 | 0.005313 | 1.098575 | 0.693661 |
| XSP18Nov22C520.00 | CALL | 520.00 | | $0.20 / 850 | $0.29 / 1,375 | 0 | 0 | 15.771816% | 0.091172 | -0.031569 | 0.002302 | 0.476003 | 0.176330 |
| XSP18Nov22P520.00 | PUT | 520.00 | | $113.88 / 50 | $118.41 / 50 | 0 | 0 | 19.641884% | -0.908828 | -0.018737 | 0.002302 | 0.476003 | -2.517798 |
| XSP18Nov22C515.00 | CALL | 515.00 | | $0.27 / 1,450 | $0.37 / 1,375 | 0 | 0 | 15.847260% | 0.100452 | -0.033924 | 0.002472 | 0.511186 | 0.193979 |
| XSP18Nov22P515.00 | PUT | 515.00 | | $109.00 / 50 | $113.53 / 50 | 0 | 0 | 19.385050% | -0.899548 | -0.021215 | 0.002472 | 0.511186 | -2.474244 |
| XSP18Nov22C510.00 | CALL | 510.00 | $1.00 | $0.38 / 816 | $0.48 / 1,241 | 0 | 15 | 16.009661% | 0.110502 | -0.036372 | 0.002649 | 0.547692 | 0.213047 |
| XSP18Nov22P510.00 | PUT | 510.00 | | $104.13 / 50 | $108.66 / 50 | 0 | 0 | 19.113763% | -0.889498 | -0.023786 | 0.002649 | 0.547692 | -2.429270 |
| XSP18Nov22C505.00 | CALL | 505.00 | | $0.51 / 882 | $0.62 / 782 | 0 | 0 | 16.148713% | 0.121364 | -0.038904 | 0.002831 | 0.585397 | 0.233599 |
| XSP18Nov22P505.00 | PUT | 505.00 | | $99.35 / 51 | $103.88 / 51 | 0 | 0 | 19.064538% | -0.878636 | -0.026442 | 0.002831 | 0.585397 | -2.382814 |
| XSP18Nov22C500.00 | CALL | 500.00 | $2.99 | $0.68 / 1,073 | $0.81 / 848 | 0 | 30 | 16.329518% | 0.133074 | -0.041511 | 0.003019 | 0.624146 | 0.255694 |
| XSP18Nov22P500.00 | PUT | 500.00 | | $94.78 / 51 | $99.11 / 51 | 0 | 0 | 19.216805% | -0.866926 | -0.029172 | 0.003019 | 0.624146 | -2.334813 |
| XSP18Nov22C495.00 | CALL | 495.00 | $21.62 | $0.91 / 939 | $1.05 / 714 | 0 | 55 | 16.542427% | 0.145668 | -0.044181 | 0.003210 | 0.663756 | 0.279387 |
| XSP18Nov22P495.00 | PUT | 495.00 | | $89.73 / 1 | $94.37 / 1 | 0 | 0 | 18.724652% | -0.854332 | -0.031965 | 0.003210 | 0.663756 | -2.285215 |
| XSP18Nov22C490.00 | CALL | 490.00 | $11.42 | $1.21 / 663 | $1.37 / 763 | 0 | 244 | 16.808046% | 0.159180 | -0.046900 | 0.003405 | 0.704012 | 0.304725 |
| XSP18Nov22P490.00 | PUT | 490.00 | | $85.33 / 52 | $89.76 / 52 | 0 | 0 | 19.060144% | -0.840820 | -0.034808 | 0.003405 | 0.704012 | -2.233972 |
| XSP18Nov22C485.00 | CALL | 485.00 | $3.37 | $1.58 / 629 | $1.76 / 629 | 0 | 240 | 17.069207% | 0.173638 | -0.049654 | 0.003601 | 0.744669 | 0.331747 |
| XSP18Nov22P485.00 | PUT | 485.00 | | $80.66 / 53 | $85.19 / 53 | 0 | 0 | 19.012577% | -0.826362 | -0.037685 | 0.003601 | 0.744669 | -2.181045 |
| XSP18Nov22C480.00 | CALL | 480.00 | $1.75 | $2.05 / 561 | $2.25 / 578 | 0 | 141 | 17.369048% | 0.189068 | -0.052423 | 0.003799 | 0.785449 | 0.360481 |
| XSP18Nov22P480.00 | PUT | 480.00 | | $76.32 / 54 | $80.65 / 54 | 0 | 0 | 19.189445% | -0.810932 | -0.040578 | 0.003799 | 0.785449 | -2.126405 |
| XSP18Nov22C479.00 | CALL | 479.00 | $26.05 | $2.16 / 561 | $2.36 / 561 | 0 | 2 | 17.435101% | 0.192273 | -0.052977 | 0.003838 | 0.793593 | 0.366435 |
| XSP18Nov22P479.00 | PUT | 479.00 | | $75.32 / 55 | $79.85 / 55 | 0 | 0 | 19.186648% | -0.807727 | -0.041156 | 0.003838 | 0.793593 | -2.115270 |
| XSP18Nov22C478.00 | CALL | 478.00 | | $2.27 / 544 | $2.48 / 544 | 0 | 0 | 17.501478% | 0.195517 | -0.053531 | 0.003877 | 0.801727 | 0.372459 |
| XSP18Nov22P478.00 | PUT | 478.00 | $60.00 | $74.47 / 55 | $78.99 / 55 | 0 | 1 | 19.258018% | -0.804483 | -0.041735 | 0.003877 | 0.801727 | -2.104066 |
| XSP18Nov22C477.00 | CALL | 477.00 | | $2.38 / 544 | $2.60 / 544 | 0 | 0 | 17.561994% | 0.198801 | -0.054084 | 0.003917 | 0.809849 | 0.378551 |
| XSP18Nov22P477.00 | PUT | 477.00 | $35.65 | $73.60 / 55 | $78.12 / 55 | 0 | 1 | 19.293529% | -0.801199 | -0.042313 | 0.003917 | 0.809849 | -2.092793 |
| XSP18Nov22C476.00 | CALL | 476.00 | | $2.50 / 527 | $2.72 / 527 | 0 | 0 | 17.622228% | 0.202125 | -0.054637 | 0.003956 | 0.817955 | 0.384713 |
| XSP18Nov22P476.00 | PUT | 476.00 | | $72.90 / 55 | $77.22 / 55 | 0 | 0 | 19.434333% | -0.797875 | -0.042890 | 0.003956 | 0.817955 | -2.081450 |
| XSP18Nov22C475.00 | CALL | 475.00 | $19.54 | $2.63 / 510 | $2.85 / 510 | 0 | 1 | 17.696110% | 0.205489 | -0.055189 | 0.003995 | 0.826043 | 0.390944 |
| XSP18Nov22P475.00 | PUT | 475.00 | | $71.87 / 56 | $76.40 / 56 | 0 | 0 | 19.374957% | -0.794511 | -0.043467 | 0.003995 | 0.826043 | -2.070037 |
| XSP18Nov22C474.00 | CALL | 474.00 | | $2.75 / 510 | $2.98 / 510 | 0 | 0 | 17.749597% | 0.208894 | -0.055740 | 0.004034 | 0.834111 | 0.397245 |
| XSP18Nov22P474.00 | PUT | 474.00 | | $71.00 / 56 | $75.53 / 56 | 0 | 0 | 19.396154% | -0.791106 | -0.044042 | 0.004034 | 0.834111 | -2.058556 |
| XSP18Nov22C473.00 | CALL | 473.00 | | $2.89 / 493 | $3.12 / 493 | 0 | 0 | 17.820648% | 0.212338 | -0.056289 | 0.004073 | 0.842154 | 0.403615 |
| XSP18Nov22P473.00 | PUT | 473.00 | | $70.04 / 56 | $74.56 / 56 | 0 | 0 | 19.268958% | -0.787662 | -0.044617 | 0.004073 | 0.842154 | -2.047005 |
| XSP18Nov22C472.00 | CALL | 472.00 | $12.05 | $3.03 / 476 | $3.27 / 476 | 0 | 3 | 17.896225% | 0.215824 | -0.056837 | 0.004112 | 0.850171 | 0.410054 |
| XSP18Nov22P472.00 | PUT | 472.00 | $47.48 | $69.30 / 57 | $73.83 / 57 | 0 | 3 | 19.480720% | -0.784176 | -0.045189 | 0.004112 | 0.850171 | -2.035385 |
| XSP18Nov22C471.00 | CALL | 471.00 | $12.35 | $3.18 / 459 | $3.42 / 459 | 0 | 225 | 17.970230% | 0.219349 | -0.057384 | 0.004150 | 0.858159 | 0.416562 |
| XSP18Nov22P471.00 | PUT | 471.00 | | $68.46 / 57 | $72.99 / 57 | 0 | 0 | 19.530885% | -0.780651 | -0.045761 | 0.004150 | 0.858159 | -2.023696 |
| XSP18Nov22C470.00 | CALL | 470.00 | $8.71 | $3.33 / 459 | $3.58 / 459 | 0 | 261 | 18.044317% | 0.222915 | -0.057929 | 0.004189 | 0.866114 | 0.423139 |
| XSP18Nov22P470.00 | PUT | 470.00 | $36.78 | $67.65 / 57 | $72.17 / 57 | 0 | 3 | 19.609018% | -0.777085 | -0.046330 | 0.004189 | 0.866114 | -2.011937 |
| XSP18Nov22C469.00 | CALL | 469.00 | $40.35 | $3.49 / 442 | $3.74 / 442 | 0 | 79 | 18.117494% | 0.226522 | -0.058472 | 0.004227 | 0.874033 | 0.429785 |
| XSP18Nov22P469.00 | PUT | 469.00 | | $66.80 / 58 | $71.33 / 58 | 0 | 0 | 19.637522% | -0.773478 | -0.046898 | 0.004227 | 0.874033 | -2.000110 |
| XSP18Nov22C468.00 | CALL | 468.00 | $35.30 | $3.65 / 425 | $3.91 / 425 | 0 | 210 | 18.191421% | 0.230169 | -0.059013 | 0.004265 | 0.881914 | 0.436500 |
| XSP18Nov22P468.00 | PUT | 468.00 | $47.95 | $65.98 / 58 | $70.51 / 58 | 0 | 1 | 19.696838% | -0.769831 | -0.047463 | 0.004265 | 0.881914 | -1.988215 |
| XSP18Nov22C467.00 | CALL | 467.00 | $33.60 | $3.82 / 425 | $4.08 / 425 | 0 | 2 | 18.267299% | 0.233856 | -0.059551 | 0.004303 | 0.889753 | 0.443283 |
| XSP18Nov22P467.00 | PUT | 467.00 | | $65.34 / 58 | $69.67 / 58 | 0 | 0 | 19.854990% | -0.766144 | -0.048026 | 0.004303 | 0.889753 | -1.976250 |
| XSP18Nov22C466.00 | CALL | 466.00 | $34.50 | $4.00 / 408 | $4.26 / 408 | 0 | 9 | 18.345461% | 0.237584 | -0.060087 | 0.004341 | 0.897548 | 0.450135 |
| XSP18Nov22P466.00 | PUT | 466.00 | $47.12 | $64.35 / 59 | $68.88 / 59 | 0 | 1 | 19.808302% | -0.762416 | -0.048587 | 0.004341 | 0.897548 | -1.964218 |
| XSP18Nov22C465.00 | CALL | 465.00 | | $4.18 / 408 | $4.45 / 408 | 0 | 0 | 18.425065% | 0.241353 | -0.060620 | 0.004378 | 0.905294 | 0.457054 |
| XSP18Nov22P465.00 | PUT | 465.00 | | $63.54 / 59 | $68.07 / 59 | 0 | 0 | 19.859876% | -0.758647 | -0.049145 | 0.004378 | 0.905294 | -1.952118 |
| XSP18Nov22C464.00 | CALL | 464.00 | | $4.37 / 391 | $4.64 / 391 | 0 | 0 | 18.503184% | 0.245162 | -0.061150 | 0.004416 | 0.912989 | 0.464041 |
| XSP18Nov22P464.00 | PUT | 464.00 | | $62.75 / 60 | $67.27 / 60 | 0 | 0 | 19.928431% | -0.754838 | -0.049699 | 0.004416 | 0.912989 | -1.939950 |
| XSP18Nov22C463.00 | CALL | 463.00 | | $4.56 / 391 | $4.84 / 391 | 0 | 0 | 18.582221% | 0.249011 | -0.061677 | 0.004453 | 0.920630 | 0.471096 |
| XSP18Nov22P463.00 | PUT | 463.00 | | $61.85 / 60 | $66.47 / 60 | 0 | 0 | 19.920057% | -0.750989 | -0.050251 | 0.004453 | 0.920630 | -1.927714 |
| XSP18Nov22C462.00 | CALL | 462.00 | | $4.76 / 374 | $5.04 / 374 | 0 | 0 | 18.658160% | 0.252901 | -0.062200 | 0.004489 | 0.928213 | 0.478217 |
| XSP18Nov22P462.00 | PUT | 462.00 | | $61.28 / 61 | $65.61 / 61 | 0 | 0 | 20.073568% | -0.747099 | -0.050799 | 0.004489 | 0.928213 | -1.915412 |
| XSP18Nov22C461.00 | CALL | 461.00 | | $4.97 / 374 | $5.25 / 374 | 0 | 0 | 18.742795% | 0.256831 | -0.062720 | 0.004526 | 0.935735 | 0.485405 |
| XSP18Nov22P461.00 | PUT | 461.00 | | $60.38 / 61 | $64.91 / 61 | 0 | 0 | 20.115192% | -0.743169 | -0.051344 | 0.004526 | 0.935735 | -1.903043 |
| XSP18Nov22C460.00 | CALL | 460.00 | | $5.18 / 357 | $5.47 / 446 | 0 | 0 | 18.825497% | 0.260802 | -0.063236 | 0.004562 | 0.943193 | 0.492659 |
| XSP18Nov22P460.00 | PUT | 460.00 | $37.34 | $59.79 / 61 | $64.11 / 61 | 0 | 2 | 20.276743% | -0.739198 | -0.051884 | 0.004562 | 0.943193 | -1.890607 |
| XSP18Nov22C459.00 | CALL | 459.00 | $41.15 | $5.40 / 357 | $5.69 / 446 | 0 | 4 | 18.905708% | 0.264812 | -0.063748 | 0.004597 | 0.950583 | 0.499979 |
| XSP18Nov22P459.00 | PUT | 459.00 | | $58.84 / 62 | $63.37 / 62 | 0 | 0 | 20.251929% | -0.735188 | -0.052421 | 0.004597 | 0.950583 | -1.878106 |
| XSP18Nov22C458.00 | CALL | 458.00 | $19.75 | $5.63 / 340 | $5.92 / 425 | 0 | 20 | 18.994391% | 0.268862 | -0.064256 | 0.004633 | 0.957902 | 0.507365 |
| XSP18Nov22P458.00 | PUT | 458.00 | | $58.20 / 62 | $62.52 / 62 | 0 | 0 | 20.344348% | -0.731138 | -0.052953 | 0.004633 | 0.957902 | -1.865540 |
| XSP18Nov22C457.00 | CALL | 457.00 | $18.00 | $5.86 / 340 | $6.16 / 425 | 0 | 3 | 19.076891% | 0.272952 | -0.064759 | 0.004668 | 0.965146 | 0.514815 |
| XSP18Nov22P457.00 | PUT | 457.00 | | $57.31 / 63 | $61.84 / 63 | 0 | 0 | 20.378039% | -0.727048 | -0.053481 | 0.004668 | 0.965146 | -1.852908 |
| XSP18Nov22C456.00 | CALL | 456.00 | $18.90 | $6.10 / 323 | $6.40 / 403 | 0 | 1 | 19.160149% | 0.277082 | -0.065257 | 0.004702 | 0.972312 | 0.522330 |
| XSP18Nov22P456.00 | PUT | 456.00 | | $56.76 / 63 | $61.08 / 63 | 0 | 0 | 20.556470% | -0.722918 | -0.054004 | 0.004702 | 0.972312 | -1.840213 |
| XSP18Nov22C455.00 | CALL | 455.00 | | $6.35 / 323 | $6.65 / 403 | 0 | 0 | 19.247643% | 0.281252 | -0.065751 | 0.004737 | 0.979397 | 0.529908 |
| XSP18Nov22P455.00 | PUT | 455.00 | $43.35 | $55.79 / 64 | $60.31 / 64 | 0 | 0 | 20.485007% | -0.718748 | -0.054522 | 0.004737 | 0.979397 | -1.827454 |
| XSP18Nov22C454.00 | CALL | 454.00 | | $6.60 / 306 | $6.91 / 399 | 0 | 0 | 19.337295% | 0.285460 | -0.066239 | 0.004771 | 0.986397 | 0.537549 |
| XSP18Nov22P454.00 | PUT | 454.00 | | $55.28 / 64 | $59.61 / 64 | 0 | 0 | 20.704432% | -0.714540 | -0.055035 | 0.004771 | 0.986397 | -1.814631 |
| XSP18Nov22C453.00 | CALL | 453.00 | $12.26 | $6.86 / 306 | $7.17 / 382 | 0 | 1 | 19.420680% | 0.289708 | -0.066722 | 0.004804 | 0.993309 | 0.545253 |
| XSP18Nov22P453.00 | PUT | 453.00 | | $54.50 / 65 | $58.82 / 65 | 0 | 0 | 20.717426% | -0.710292 | -0.055543 | 0.004804 | 0.993309 | -1.801747 |
| XSP18Nov22C452.00 | CALL | 452.00 | | $7.12 / 306 | $7.44 / 382 | 0 | 0 | 19.504702% | 0.293995 | -0.067199 | 0.004837 | 1.000129 | 0.553018 |
| XSP18Nov22P452.00 | PUT | 452.00 | | $53.78 / 66 | $58.10 / 66 | 0 | 0 | 20.795981% | -0.706005 | -0.056045 | 0.004837 | 1.000129 | -1.788800 |
| XSP18Nov22C451.00 | CALL | 451.00 | | $7.40 / 289 | $7.72 / 339 | 0 | 0 | 19.598474% | 0.298320 | -0.067671 | 0.004870 | 1.006853 | 0.560845 |
| XSP18Nov22P451.00 | PUT | 451.00 | | $53.14 / 66 | $57.46 / 66 | 0 | 0 | 20.950608% | -0.701680 | -0.056541 | 0.004870 | 1.006853 | -1.775792 |
| XSP18Nov22C450.00 | CALL | 450.00 | | $7.68 / 289 | $8.00 / 339 | 0 | 0 | 19.685228% | 0.302684 | -0.068136 | 0.004902 | 1.013479 | 0.568732 |
| XSP18Nov22P450.00 | PUT | 450.00 | $41.85 | $52.23 / 67 | $56.76 / 67 | 0 | 2 | 20.931098% | -0.697316 | -0.057031 | 0.004902 | 1.013479 | -1.762724 |
| XSP18Nov22C449.00 | CALL | 449.00 | | $7.97 / 272 | $8.29 / 322 | 0 | 0 | 19.775982% | 0.307086 | -0.068595 | 0.004933 | 1.020002 | 0.576679 |
| XSP18Nov22P449.00 | PUT | 449.00 | $24.85 | $51.47 / 67 | $56.00 / 67 | 0 | 4 | 20.949627% | -0.692914 | -0.057514 | 0.004933 | 1.020002 | -1.749597 |
| XSP18Nov22C448.00 | CALL | 448.00 | | $8.26 / 272 | $8.59 / 322 | 0 | 0 | 19.863289% | 0.311526 | -0.069047 | 0.004964 | 1.026419 | 0.584684 |
| XSP18Nov22P448.00 | PUT | 448.00 | | $50.84 / 68 | $55.36 / 68 | 0 | 0 | 21.092577% | -0.688474 | -0.057991 | 0.004964 | 1.026419 | -1.736411 |
| XSP18Nov22C447.00 | CALL | 447.00 | | $8.56 / 272 | $8.89 / 322 | 0 | 0 | 19.950608% | 0.316003 | -0.069493 | 0.004995 | 1.032726 | 0.592747 |
| XSP18Nov22P447.00 | PUT | 447.00 | | $50.36 / 68 | $54.69 / 68 | 0 | 0 | 21.289522% | -0.683997 | -0.058462 | 0.004995 | 1.032726 | -1.723166 |
| XSP18Nov22C446.00 | CALL | 446.00 | | $8.87 / 255 | $9.20 / 305 | 0 | 0 | 20.041784% | 0.320518 | -0.069931 | 0.005025 | 1.038920 | 0.600867 |
| XSP18Nov22P446.00 | PUT | 446.00 | | $49.39 / 69 | $54.00 / 69 | 0 | 0 | 21.220617% | -0.679482 | -0.058925 | 0.005025 | 1.038920 | -1.709865 |
| XSP18Nov22C445.00 | CALL | 445.00 | | $9.19 / 255 | $9.52 / 305 | 0 | 0 | 20.136698% | 0.325070 | -0.070363 | 0.005054 | 1.044997 | 0.609043 |
| XSP18Nov22P445.00 | PUT | 445.00 | | $48.80 / 70 | $53.33 / 70 | 0 | 0 | 21.349041% | -0.674930 | -0.059381 | 0.005054 | 1.044997 | -1.696508 |
| XSP18Nov22C444.00 | CALL | 444.00 | | $9.51 / 238 | $9.85 / 288 | 0 | 0 | 20.230149% | 0.329658 | -0.070786 | 0.005083 | 1.050955 | 0.617275 |
| XSP18Nov22P444.00 | PUT | 444.00 | $40.75 | $48.26 / 70 | $52.58 / 70 | 0 | 88 | 21.450838% | -0.670342 | -0.059829 | 0.005083 | 1.050955 | -1.683096 |
| XSP18Nov22C443.00 | CALL | 443.00 | | $9.84 / 238 | $10.18 / 288 | 0 | 0 | 20.322161% | 0.334283 | -0.071202 | 0.005111 | 1.056788 | 0.625560 |
| XSP18Nov22P443.00 | PUT | 443.00 | | $47.42 / 71 | $51.94 / 71 | 0 | 0 | 21.457436% | -0.665717 | -0.060270 | 0.005111 | 1.056788 | -1.669629 |
| XSP18Nov22C442.00 | CALL | 442.00 | | $10.17 / 238 | $10.52 / 288 | 0 | 0 | 20.412747% | 0.338943 | -0.071611 | 0.005139 | 1.062494 | 0.633899 |
| XSP18Nov22P442.00 | PUT | 442.00 | | $46.95 / 72 | $51.27 / 72 | 0 | 0 | 21.626329% | -0.661057 | -0.060703 | 0.005139 | 1.062494 | -1.656110 |
| XSP18Nov22C441.00 | CALL | 441.00 | | $10.52 / 221 | $10.86 / 271 | 0 | 0 | 20.506508% | 0.343639 | -0.072010 | 0.005166 | 1.068069 | 0.642289 |
| XSP18Nov22P441.00 | PUT | 441.00 | | $46.33 / 72 | $50.65 / 72 | 0 | 0 | 21.739272% | -0.656361 | -0.061127 | 0.005166 | 1.068069 | -1.642538 |
| XSP18Nov22C440.00 | CALL | 440.00 | $11.05 | $10.87 / 221 | $11.21 / 271 | 0 | 16 | 20.599509% | 0.348370 | -0.072402 | 0.005192 | 1.073510 | 0.650731 |
| XSP18Nov22P440.00 | PUT | 440.00 | | $45.55 / 73 | $50.07 / 73 | 0 | 0 | 21.788234% | -0.651630 | -0.061544 | 0.005192 | 1.073510 | -1.628915 |
| XSP18Nov22C439.00 | CALL | 439.00 | $51.20 | $11.22 / 221 | $11.57 / 271 | 0 | 2 | 20.690847% | 0.353135 | -0.072785 | 0.005218 | 1.078812 | 0.659222 |
| XSP18Nov22P439.00 | PUT | 439.00 | | $45.04 / 74 | $49.36 / 74 | 0 | 0 | 21.898579% | -0.646865 | -0.061951 | 0.005218 | 1.078812 | -1.615243 |
| XSP18Nov22C438.00 | CALL | 438.00 | | $11.59 / 204 | $11.94 / 254 | 0 | 0 | 20.790217% | 0.357934 | -0.073159 | 0.005242 | 1.083974 | 0.667762 |
| XSP18Nov22P438.00 | PUT | 438.00 | $26.35 | $44.41 / 74 | $48.73 / 74 | 0 | 10 | 21.983871% | -0.642066 | -0.062350 | 0.005242 | 1.083974 | -1.601522 |
| XSP18Nov22C437.00 | CALL | 437.00 | | $11.96 / 204 | $12.32 / 254 | 0 | 0 | 20.887954% | 0.362767 | -0.073523 | 0.005267 | 1.088990 | 0.676349 |
| XSP18Nov22P437.00 | PUT | 437.00 | | $43.60 / 75 | $48.12 / 75 | 0 | 0 | 21.988327% | -0.637233 | -0.062739 | 0.005267 | 1.088990 | -1.587754 |
| XSP18Nov22C436.00 | CALL | 436.00 | | $12.34 / 204 | $12.70 / 254 | 0 | 0 | 20.984147% | 0.367633 | -0.073879 | 0.005290 | 1.093858 | 0.684983 |
| XSP18Nov22P436.00 | PUT | 436.00 | | $43.06 / 76 | $47.58 / 76 | 0 | 0 | 22.146827% | -0.632367 | -0.063119 | 0.005290 | 1.093858 | -1.573940 |
| XSP18Nov22P435.00 | PUT | 435.00 | | $42.59 / 77 | $46.92 / 77 | 0 | 0 | 22.275595% | -0.627468 | -0.063490 | 0.005313 | 1.098575 | -1.560081 |
| XSP18Nov22C430.00 | CALL | 430.00 | $57.40 | $14.75 / 170 | $15.12 / 220 | 0 | 0 | 21.557300% | 0.397495 | -0.075802 | 0.005416 | 1.119765 | 0.737676 |
| XSP18Nov22P430.00 | PUT | 430.00 | $53.00 | $39.67 / 80 | $43.99 / 80 | 0 | 18 | 22.738989% | -0.602505 | -0.065191 | 0.005416 | 1.119765 | -1.490161 |
| XSP18Nov22C425.00 | CALL | 425.00 | | $16.94 / 153 | $17.32 / 153 | 0 | 0 | 22.044988% | 0.423184 | -0.077108 | 0.005497 | 1.136673 | 0.782594 |
| XSP18Nov22P425.00 | PUT | 425.00 | $30.00 | $38.92 / 119 | $39.31 / 119 | 0 | 11 | 23.260265% | -0.576816 | -0.066619 | 0.005497 | 1.136673 | -1.419337 |
| XSP18Nov22C420.00 | CALL | 420.00 | $22.16 | $19.29 / 153 | $19.67 / 153 | 0 | 10 | 22.530081% | 0.449513 | -0.078116 | 0.005557 | 1.148924 | 0.828214 |
| XSP18Nov22P420.00 | PUT | 420.00 | $32.53 | $36.32 / 119 | $36.71 / 119 | 0 | 4 | 23.748378% | -0.550487 | -0.067751 | 0.005557 | 1.148924 | -1.347812 |
| XSP18Nov22C415.00 | CALL | 415.00 | | $21.80 / 136 | $22.19 / 136 | 0 | 0 | 23.026712% | 0.476386 | -0.078804 | 0.005592 | 1.156181 | 0.874307 |
| XSP18Nov22P415.00 | PUT | 415.00 | | $33.88 / 136 | $34.27 / 136 | 0 | 0 | 24.255910% | -0.523614 | -0.068562 | 0.005592 | 1.156181 | -1.275814 |
| XSP18Nov22C410.00 | CALL | 410.00 | | $24.45 / 136 | $24.84 / 136 | 0 | 0 | 23.513694% | 0.503694 | -0.079152 | 0.005601 | 1.158161 | 0.920627 |
| XSP18Nov22P410.00 | PUT | 410.00 | $15.35 | $31.58 / 136 | $31.97 / 136 | 0 | 11 | 24.763205% | -0.496306 | -0.069034 | 0.005601 | 1.158161 | -1.203588 |
| XSP18Nov22C405.00 | CALL | 405.00 | | $27.23 / 136 | $27.62 / 136 | 0 | 0 | 23.991555% | 0.531318 | -0.079145 | 0.005584 | 1.154640 | 0.966910 |
| XSP18Nov22P405.00 | PUT | 405.00 | | $29.41 / 136 | $29.80 / 136 | 0 | 0 | 25.267752% | -0.468682 | -0.069151 | 0.005584 | 1.154640 | -1.131401 |
| XSP18Nov22C400.00 | CALL | 400.00 | | $30.13 / 136 | $30.52 / 136 | 0 | 0 | 24.456657% | 0.559133 | -0.078772 | 0.005540 | 1.145464 | 1.012873 |
| XSP18Nov22P400.00 | PUT | 400.00 | $28.39 | $27.37 / 136 | $27.75 / 136 | 0 | 38 | 25.771022% | -0.440867 | -0.068901 | 0.005540 | 1.145464 | -1.059533 |
| XSP18Nov22C395.00 | CALL | 395.00 | | $33.16 / 119 | $33.55 / 119 | 0 | 0 | 24.921556% | 0.587002 | -0.078026 | 0.005468 | 1.130558 | 1.058222 |
| XSP18Nov22P395.00 | PUT | 395.00 | | $25.45 / 153 | $25.83 / 153 | 0 | 0 | 26.275635% | -0.412998 | -0.068278 | 0.005468 | 1.130558 | -0.988279 |
| XSP18Nov22C390.00 | CALL | 390.00 | | $36.30 / 119 | $36.68 / 119 | 0 | 0 | 25.370512% | 0.614786 | -0.076906 | 0.005368 | 1.109932 | 1.102653 |
| XSP18Nov22P390.00 | PUT | 390.00 | $24.56 | $23.63 / 170 | $24.01 / 170 | 0 | 2 | 26.766938% | -0.385214 | -0.067281 | 0.005368 | 1.109932 | -0.917942 |
| XSP18Nov22C385.00 | CALL | 385.00 | | $37.60 / 80 | $41.93 / 80 | 0 | 0 | 25.839207% | 0.642339 | -0.075417 | 0.005241 | 1.083684 | 1.145858 |
| XSP18Nov22P385.00 | PUT | 385.00 | $28.21 | $21.94 / 170 | $22.30 / 220 | 0 | 6 | 27.264938% | -0.357661 | -0.065916 | 0.005241 | 1.083684 | -0.848832 |
| XSP18Nov22C380.00 | CALL | 380.00 | | $41.00 / 77 | $45.32 / 77 | 0 | 0 | 26.315437% | 0.669515 | -0.073571 | 0.005088 | 1.052010 | 1.187529 |
| XSP18Nov22P380.00 | PUT | 380.00 | $21.14 | $20.34 / 187 | $20.70 / 237 | 0 | 12 | 27.761197% | -0.330485 | -0.064193 | 0.005088 | 1.052010 | -0.781257 |
| XSP18Nov22C375.00 | CALL | 375.00 | | $44.37 / 74 | $48.70 / 74 | 0 | 0 | 26.672423% | 0.696168 | -0.071384 | 0.004910 | 1.015196 | 1.227360 |
| XSP18Nov22P375.00 | PUT | 375.00 | $12.75 | $18.85 / 204 | $19.20 / 254 | 0 | 1 | 28.259526% | -0.303832 | -0.062130 | 0.004910 | 1.015196 | -0.715520 |
| XSP18Nov22C370.00 | CALL | 370.00 | | $48.00 / 72 | $52.32 / 72 | 0 | 0 | 27.168011% | 0.722153 | -0.068880 | 0.004709 | 0.973623 | 1.265059 |
| XSP18Nov22P370.00 | PUT | 370.00 | $8.72 | $17.44 / 221 | $17.79 / 271 | 0 | 0 | 28.750394% | -0.277847 | -0.059749 | 0.004709 | 0.973623 | -0.651917 |
| XSP18Nov22C365.00 | CALL | 365.00 | | $51.64 / 70 | $55.97 / 70 | 0 | 0 | 27.589555% | 0.747333 | -0.066087 | 0.004487 | 0.927760 | 1.300346 |
| XSP18Nov22P365.00 | PUT | 365.00 | $14.40 | $16.13 / 238 | $16.46 / 288 | 0 | 1 | 29.240302% | -0.252667 | -0.057080 | 0.004487 | 0.927760 | -0.590724 |
| XSP18Nov22C360.00 | CALL | 360.00 | | $55.36 / 68 | $59.68 / 68 | 0 | 0 | 27.989427% | 0.771578 | -0.063040 | 0.004247 | 0.878157 | 1.332965 |
| XSP18Nov22C355.00 | CALL | 355.00 | | $59.10 / 66 | $63.71 / 66 | 0 | 0 | 28.474893% | 0.794767 | -0.059778 | 0.003992 | 0.825432 | 1.362683 |
| XSP18Nov22P355.00 | PUT | 355.00 | $10.00 | $13.76 / 339 | $14.08 / 339 | 0 | 9 | 30.235435% | -0.205233 | -0.051017 | 0.003992 | 0.825432 | -0.476577 |
| XSP18Nov22C350.00 | CALL | 350.00 | | $63.05 / 65 | $67.37 / 65 | 0 | 0 | 28.775852% | 0.816794 | -0.056343 | 0.003725 | 0.770263 | 1.389300 |
| XSP18Nov22P350.00 | PUT | 350.00 | $15.67 | $12.70 / 356 | $13.01 / 356 | 0 | 56 | 30.740921% | -0.183206 | -0.047706 | 0.003725 | 0.770263 | -0.424055 |
| XSP18Nov22C345.00 | CALL | 345.00 | | $66.92 / 63 | $71.25 / 63 | 0 | 0 | 29.054091% | 0.837568 | -0.052782 | 0.003450 | 0.713370 | 1.412650 |
| XSP18Nov22P345.00 | PUT | 345.00 | | $11.71 / 373 | $12.01 / 373 | 0 | 0 | 31.245665% | -0.162432 | -0.044268 | 0.003450 | 0.713370 | -0.374799 |
| XSP18Nov22C340.00 | CALL | 340.00 | | $71.04 / 62 | $75.37 / 62 | 0 | 0 | 29.542744% | 0.857013 | -0.049141 | 0.003170 | 0.655497 | 1.432607 |
| XSP18Nov22P340.00 | PUT | 340.00 | | $10.80 / 407 | $11.09 / 407 | 0 | 0 | 31.767305% | -0.142987 | -0.040750 | 0.003170 | 0.655497 | -0.328938 |
| XSP18Nov22C335.00 | CALL | 335.00 | | $75.09 / 61 | $79.62 / 61 | 0 | 0 | 29.982548% | 0.875072 | -0.045468 | 0.002889 | 0.597395 | 1.449083 |
| XSP18Nov22P335.00 | PUT | 335.00 | | $9.96 / 374 | $10.24 / 424 | 0 | 0 | 32.300450% | -0.124928 | -0.037201 | 0.002889 | 0.597395 | -0.286557 |
| XSP18Nov22C330.00 | CALL | 330.00 | | $79.24 / 60 | $83.77 / 60 | 0 | 0 | 30.333428% | 0.891708 | -0.041812 | 0.002611 | 0.539802 | 1.462036 |
| XSP18Nov22P330.00 | PUT | 330.00 | $11.10 | $9.18 / 441 | $9.45 / 391 | 0 | 50 | 32.838435% | -0.108292 | -0.033668 | 0.002611 | 0.539802 | -0.247698 |
| XSP18Nov22C325.00 | CALL | 325.00 | | $83.46 / 59 | $87.99 / 59 | 0 | 0 | 30.685633% | 0.906903 | -0.038217 | 0.002338 | 0.483423 | 1.471466 |
| XSP18Nov22P325.00 | PUT | 325.00 | | $8.46 / 458 | $8.73 / 408 | 0 | 0 | 33.394360% | -0.093097 | -0.030197 | 0.002338 | 0.483423 | -0.212363 |
| XSP18Nov22C320.00 | CALL | 320.00 | | $87.84 / 58 | $92.16 / 58 | 0 | 0 | 31.027984% | 0.920659 | -0.034727 | 0.002074 | 0.428915 | 1.477416 |
| XSP18Nov22P320.00 | PUT | 320.00 | | $7.81 / 492 | $8.06 / 442 | 0 | 0 | 33.968915% | -0.079341 | -0.026830 | 0.002074 | 0.428915 | -0.180509 |
| XSP18Nov22C315.00 | CALL | 315.00 | | $92.08 / 57 | $96.40 / 57 | 0 | 0 | 31.198773% | 0.932998 | -0.031378 | 0.001823 | 0.376864 | 1.479970 |
| XSP18Nov22P315.00 | PUT | 315.00 | | $7.21 / 584 | $7.46 / 573 | 0 | 0 | 34.567265% | -0.067002 | -0.023605 | 0.001823 | 0.376864 | -0.152050 |
| XSP18Nov22C310.00 | CALL | 310.00 | | $96.53 / 57 | $101.06 / 57 | 0 | 0 | 31.846497% | 0.943958 | -0.028206 | 0.001585 | 0.327777 | 1.479249 |
| XSP18Nov22P310.00 | PUT | 310.00 | $5.46 | $6.66 / 618 | $6.90 / 493 | 0 | 0 | 35.174758% | -0.056042 | -0.020556 | 0.001585 | 0.327777 | -0.126865 |
| XSP18Nov22C305.00 | CALL | 305.00 | | $100.97 / 56 | $105.51 / 56 | 0 | 0 | 32.204680% | 0.953596 | -0.025237 | 0.001364 | 0.282066 | 1.475411 |
| XSP18Nov22P305.00 | PUT | 305.00 | $8.40 | $6.17 / 635 | $6.39 / 510 | 0 | 6 | 35.818521% | -0.046404 | -0.017710 | 0.001364 | 0.282066 | -0.104799 |
| XSP18Nov22C300.00 | CALL | 300.00 | | $105.40 / 55 | $109.73 / 55 | 0 | 0 | 32.180165% | 0.961982 | -0.022492 | 0.001161 | 0.240042 | 1.468640 |
| XSP18Nov22P300.00 | PUT | 300.00 | $7.16 | $5.71 / 669 | $5.92 / 544 | 0 | 1 | 36.463353% | -0.038018 | -0.015088 | 0.001161 | 0.240042 | -0.085665 |
| XSP18Nov22C295.00 | CALL | 295.00 | | $110.03 / 55 | $114.36 / 55 | 0 | 0 | 32.738609% | 0.969197 | -0.019985 | 0.000977 | 0.201912 | 1.459146 |
| XSP18Nov22P295.00 | PUT | 295.00 | $6.69 | $5.28 / 686 | $5.49 / 561 | 0 | 1 | 37.123599% | -0.030803 | -0.012705 | 0.000977 | 0.201912 | -0.069253 |
| XSP18Nov22C290.00 | CALL | 290.00 | | $114.49 / 55 | $118.82 / 55 | 0 | 0 | 32.757982% | 0.975333 | -0.017724 | 0.000811 | 0.167778 | 1.447156 |
| XSP18Nov22P290.00 | PUT | 290.00 | $4.83 | $4.90 / 720 | $5.10 / 695 | 0 | 0 | 37.820386% | -0.024667 | -0.010568 | 0.000811 | 0.167778 | -0.055338 |
| XSP18Nov22C285.00 | CALL | 285.00 | | $119.14 / 54 | $123.46 / 54 | 0 | 0 | 33.155944% | 0.980489 | -0.015711 | 0.000666 | 0.137643 | 1.432908 |
| XSP18Nov22P285.00 | PUT | 285.00 | $7.34 | $4.55 / 737 | $4.74 / 837 | 0 | 5 | 38.532681% | -0.019511 | -0.008678 | 0.000666 | 0.137643 | -0.043681 |
| XSP18Nov22C280.00 | CALL | 280.00 | | $123.77 / 54 | $128.31 / 54 | 0 | 0 | 33.760352% | 0.984766 | -0.013940 | 0.000539 | 0.111415 | 1.416647 |
| XSP18Nov22P280.00 | PUT | 280.00 | $5.85 | $4.22 / 754 | $4.40 / 629 | 0 | 10 | 39.241702% | -0.015234 | -0.007030 | 0.000539 | 0.111415 | -0.034037 |
| XSP18Nov22C275.00 | CALL | 275.00 | | $128.42 / 53 | $133.05 / 53 | 0 | 0 | 34.137107% | 0.988267 | -0.012402 | 0.000430 | 0.088924 | 1.398614 |
| XSP18Nov22P275.00 | PUT | 275.00 | | $3.92 / 771 | $4.10 / 871 | 0 | 0 | 39.989448% | -0.011733 | -0.005616 | 0.000430 | 0.088924 | -0.026165 |
| XSP18Nov22C270.00 | CALL | 270.00 | | $133.05 / 53 | $137.58 / 53 | 0 | 0 | 33.932639% | 0.991092 | -0.011083 | 0.000338 | 0.069931 | 1.379047 |
| XSP18Nov22P270.00 | PUT | 270.00 | $4.14 | $3.65 / 663 | $3.81 / 663 | 0 | 16 | 40.745331% | -0.008908 | -0.004420 | 0.000338 | 0.069931 | -0.019827 |
| XSP18Nov22C265.00 | CALL | 265.00 | | $137.75 / 53 | $142.07 / 53 | 0 | 0 | 33.502460% | 0.993339 | -0.009965 | 0.000262 | 0.054147 | 1.358169 |
| XSP18Nov22P265.00 | PUT | 265.00 | | $3.39 / 905 | $3.55 / 805 | 0 | 0 | 41.513338% | -0.006661 | -0.003425 | 0.000262 | 0.054147 | -0.014800 |
| XSP18Nov22C260.00 | CALL | 260.00 | | $142.50 / 53 | $147.03 / 53 | 0 | 0 | 34.154228% | 0.995098 | -0.009027 | 0.000199 | 0.041245 | 1.336191 |
| XSP18Nov22P260.00 | PUT | 260.00 | | $3.15 / 922 | $3.31 / 922 | 0 | 0 | 42.299914% | -0.004902 | -0.002611 | 0.000199 | 0.041245 | -0.010872 |
| XSP18Nov22C255.00 | CALL | 255.00 | | $147.19 / 52 | $151.51 / 52 | 0 | 0 | 32.996805% | 0.996453 | -0.008249 | 0.000149 | 0.030882 | 1.313304 |
| XSP18Nov22P255.00 | PUT | 255.00 | | $2.93 / 939 | $3.08 / 839 | 0 | 0 | 43.092836% | -0.003547 | -0.001956 | 0.000149 | 0.030882 | -0.007854 |
| XSP18Nov22C250.00 | CALL | 250.00 | | $151.95 / 52 | $156.48 / 52 | 0 | 0 | 33.375552% | 0.997478 | -0.007609 | 0.000110 | 0.022707 | 1.289679 |
| XSP18Nov22P250.00 | PUT | 250.00 | | $2.73 / 731 | $2.87 / 956 | 0 | 0 | 43.914392% | -0.002522 | -0.001439 | 0.000110 | 0.022707 | -0.005574 |
| XSP18Nov22C245.00 | CALL | 245.00 | | $156.69 / 52 | $161.01 / 52 | 0 | 0 | 31.056779% | 0.998241 | -0.007085 | 0.000079 | 0.016380 | 1.265466 |
| XSP18Nov22P245.00 | PUT | 245.00 | | $2.54 / 748 | $2.67 / 748 | 0 | 0 | 44.735014% | -0.001759 | -0.001039 | 0.000079 | 0.016380 | -0.003883 |
| XSP18Nov22C240.00 | CALL | 240.00 | | $161.46 / 52 | $165.78 / 52 | 0 | 0 | 28.160686% | 0.998797 | -0.006658 | 0.000056 | 0.011580 | 1.240792 |
| XSP18Nov22P240.00 | PUT | 240.00 | | $2.36 / 848 | $2.49 / 748 | 0 | 0 | 45.576079% | -0.001203 | -0.000735 | 0.000056 | 0.011580 | -0.002651 |
| XSP18Nov22C235.00 | CALL | 235.00 | | $166.22 / 52 | $170.54 / 52 | 0 | 0 | 0.000000% | 0.999194 | -0.006308 | 0.000039 | 0.008014 | 1.215766 |
| XSP18Nov22P235.00 | PUT | 235.00 | | $2.20 / 765 | $2.32 / 765 | 0 | 0 | 46.443697% | -0.000806 | -0.000509 | 0.000039 | 0.008014 | -0.001773 |
| XSP18Nov22C230.00 | CALL | 230.00 | | $171.05 / 51 | $175.58 / 51 | 0 | 0 | 0.000000% | 0.999472 | -0.006020 | 0.000026 | 0.005423 | 1.190474 |
| XSP18Nov22P230.00 | PUT | 230.00 | | $2.04 / 1,007 | $2.16 / 782 | 0 | 0 | 47.299066% | -0.000528 | -0.000345 | 0.000026 | 0.005423 | -0.001159 |
| XSP18Nov22C225.00 | CALL | 225.00 | | $175.86 / 51 | $180.39 / 51 | 0 | 0 | 0.000000% | 0.999663 | -0.005780 | 0.000017 | 0.003583 | 1.164988 |
| XSP18Nov22P225.00 | PUT | 225.00 | | $1.90 / 782 | $2.01 / 782 | 0 | 0 | 48.188956% | -0.000337 | -0.000228 | 0.000017 | 0.003583 | -0.000741 |