XSP.IN Option Chain
End of day data from May 17, 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 |
| XSP18Nov22C600.00 | CALL | 600.00 | | | $0.04 / 850 | 0 | 0 | 18.523548% | 0.019635 | -0.009425 | 0.000662 | 0.139133 | 0.038419 |
| XSP18Nov22P600.00 | PUT | 600.00 | | $187.63 / 50 | $189.51 / 50 | 0 | 0 | 23.441629% | -0.980365 | 0.006002 | 0.000662 | 0.139133 | -3.004458 |
| XSP18Nov22C595.00 | CALL | 595.00 | | | $0.05 / 1,450 | 0 | 0 | 18.545447% | 0.022012 | -0.010387 | 0.000729 | 0.153272 | 0.043033 |
| XSP18Nov22P595.00 | PUT | 595.00 | | $182.68 / 50 | $184.56 / 50 | 0 | 0 | 23.234413% | -0.977988 | 0.004912 | 0.000729 | 0.153272 | -2.974486 |
| XSP18Nov22C590.00 | CALL | 590.00 | | | $0.05 / 1,250 | 0 | 0 | 18.171882% | 0.024652 | -0.011429 | 0.000802 | 0.168601 | 0.048149 |
| XSP18Nov22P590.00 | PUT | 590.00 | | $177.73 / 50 | $179.61 / 50 | 0 | 0 | 23.004065% | -0.975348 | 0.003740 | 0.000802 | 0.168601 | -2.944013 |
| XSP18Nov22C585.00 | CALL | 585.00 | | | $0.05 / 1,050 | 0 | 0 | 17.792635% | 0.027578 | -0.012558 | 0.000881 | 0.185182 | 0.053812 |
| XSP18Nov22P585.00 | PUT | 585.00 | | $172.78 / 50 | $174.61 / 1 | 0 | 0 | 22.559914% | -0.972422 | 0.002483 | 0.000881 | 0.185182 | -2.912993 |
| XSP18Nov22C580.00 | CALL | 580.00 | | | $0.05 / 850 | 0 | 0 | 17.409017% | 0.030817 | -0.013777 | 0.000966 | 0.203077 | 0.060072 |
| XSP18Nov22P580.00 | PUT | 580.00 | | $167.81 / 50 | $169.69 / 50 | 0 | 0 | 22.341018% | -0.969183 | 0.001136 | 0.000966 | 0.203077 | -2.881375 |
| XSP18Nov22C575.00 | CALL | 575.00 | | | $0.06 / 1,450 | 0 | 0 | 17.332556% | 0.034396 | -0.015090 | 0.001057 | 0.222343 | 0.066981 |
| XSP18Nov22P575.00 | PUT | 575.00 | | $162.89 / 50 | $164.77 / 1 | 0 | 0 | 22.266748% | -0.965604 | -0.000306 | 0.001057 | 0.222343 | -2.849109 |
| XSP18Nov22C570.00 | CALL | 570.00 | | | $0.06 / 1,050 | 0 | 0 | 16.934572% | 0.038347 | -0.016502 | 0.001156 | 0.243036 | 0.074594 |
| XSP18Nov22P570.00 | PUT | 570.00 | | $157.94 / 50 | $159.82 / 50 | 0 | 0 | 21.956663% | -0.961653 | -0.001846 | 0.001156 | 0.243036 | -2.816139 |
| XSP18Nov22C565.00 | CALL | 565.00 | | | $0.06 / 850 | 0 | 0 | 16.531436% | 0.042699 | -0.018015 | 0.001261 | 0.265200 | 0.082969 |
| XSP18Nov22P565.00 | PUT | 565.00 | | $153.00 / 50 | $154.83 / 50 | 0 | 0 | 21.536213% | -0.957301 | -0.003488 | 0.001261 | 0.265200 | -2.782407 |
| XSP18Nov22C560.00 | CALL | 560.00 | | | $0.07 / 1,150 | 0 | 0 | 16.383903% | 0.047486 | -0.019632 | 0.001374 | 0.288878 | 0.092166 |
| XSP18Nov22P560.00 | PUT | 560.00 | | $148.05 / 2 | $149.93 / 2 | 0 | 0 | 21.342352% | -0.952514 | -0.005234 | 0.001374 | 0.288878 | -2.747853 |
| XSP18Nov22C555.00 | CALL | 555.00 | | $0.01 / 1,050 | $0.08 / 1,350 | 0 | 0 | 15.264694% | 0.052742 | -0.021357 | 0.001494 | 0.314100 | 0.102247 |
| XSP18Nov22P555.00 | PUT | 555.00 | | $143.11 / 50 | $144.99 / 50 | 0 | 0 | 21.036411% | -0.947258 | -0.007087 | 0.001494 | 0.314100 | -2.712414 |
| XSP18Nov22C550.00 | CALL | 550.00 | | $0.02 / 950 | $0.09 / 1,550 | 0 | 0 | 15.157457% | 0.058503 | -0.023190 | 0.001621 | 0.340887 | 0.113277 |
| XSP18Nov22P550.00 | PUT | 550.00 | | $138.17 / 50 | $140.05 / 2 | 0 | 0 | 20.708529% | -0.941497 | -0.009048 | 0.001621 | 0.340887 | -2.676027 |
| XSP18Nov22C545.00 | CALL | 545.00 | | $0.03 / 1,350 | $0.10 / 1,050 | 0 | 0 | 14.998323% | 0.064807 | -0.025132 | 0.001756 | 0.369245 | 0.125323 |
| XSP18Nov22P545.00 | PUT | 545.00 | | $133.23 / 50 | $135.06 / 2 | 0 | 0 | 20.232565% | -0.935193 | -0.011119 | 0.001756 | 0.369245 | -2.638623 |
| XSP18Nov22C540.00 | CALL | 540.00 | | $0.06 / 850 | $0.12 / 850 | 0 | 0 | 15.091320% | 0.071691 | -0.027184 | 0.001898 | 0.399168 | 0.138453 |
| XSP18Nov22P540.00 | PUT | 540.00 | | $128.30 / 50 | $130.18 / 2 | 0 | 0 | 20.035001% | -0.928309 | -0.013299 | 0.001898 | 0.399168 | -2.600136 |
| XSP18Nov22C535.00 | CALL | 535.00 | | $0.09 / 850 | $0.16 / 1,450 | 0 | 0 | 15.208661% | 0.079195 | -0.029344 | 0.002048 | 0.430632 | 0.152734 |
| XSP18Nov22P535.00 | PUT | 535.00 | | $123.38 / 50 | $125.26 / 50 | 0 | 0 | 19.730285% | -0.920805 | -0.015588 | 0.002048 | 0.430632 | -2.560498 |
| XSP18Nov22C530.00 | CALL | 530.00 | | $0.13 / 1,050 | $0.20 / 1,150 | 0 | 0 | 15.250704% | 0.087357 | -0.031609 | 0.002205 | 0.463594 | 0.168236 |
| XSP18Nov22P530.00 | PUT | 530.00 | | $118.44 / 2 | $120.32 / 50 | 0 | 0 | 19.315126% | -0.912643 | -0.017982 | 0.002205 | 0.463594 | -2.519639 |
| XSP18Nov22C525.00 | CALL | 525.00 | | $0.19 / 850 | $0.26 / 1,350 | 0 | 0 | 15.374306% | 0.096218 | -0.033976 | 0.002368 | 0.497992 | 0.185025 |
| XSP18Nov22P525.00 | PUT | 525.00 | | $113.54 / 50 | $115.42 / 50 | 0 | 0 | 19.039244% | -0.903782 | -0.020477 | 0.002368 | 0.497992 | -2.477492 |
| XSP18Nov22C520.00 | CALL | 520.00 | | $0.26 / 850 | $0.33 / 950 | 0 | 0 | 15.437935% | 0.105816 | -0.036440 | 0.002538 | 0.533739 | 0.203168 |
| XSP18Nov22P520.00 | PUT | 520.00 | | $108.69 / 50 | $110.62 / 50 | 0 | 0 | 18.991000% | -0.894184 | -0.023069 | 0.002538 | 0.533739 | -2.433992 |
| XSP18Nov22C515.00 | CALL | 515.00 | | $0.36 / 833 | $0.43 / 833 | 0 | 0 | 15.568777% | 0.116191 | -0.038992 | 0.002714 | 0.570724 | 0.222729 |
| XSP18Nov22P515.00 | PUT | 515.00 | | $103.83 / 50 | $105.76 / 50 | 0 | 0 | 18.755045% | -0.883809 | -0.025751 | 0.002714 | 0.570724 | -2.389074 |
| XSP18Nov22C510.00 | CALL | 510.00 | $1.00 | $0.49 / 799 | $0.57 / 999 | 0 | 15 | 15.736515% | 0.127379 | -0.041626 | 0.002895 | 0.608811 | 0.243767 |
| XSP18Nov22P510.00 | PUT | 510.00 | | $98.96 / 50 | $100.89 / 50 | 0 | 0 | 18.441529% | -0.872621 | -0.028513 | 0.002895 | 0.608811 | -2.342679 |
| XSP18Nov22C505.00 | CALL | 505.00 | | $0.66 / 765 | $0.75 / 1,065 | 0 | 0 | 15.912964% | 0.139417 | -0.044329 | 0.003081 | 0.647833 | 0.266337 |
| XSP18Nov22P505.00 | PUT | 505.00 | | $94.23 / 1 | $96.11 / 1 | 0 | 0 | 18.403331% | -0.860583 | -0.031345 | 0.003081 | 0.647833 | -2.294751 |
| XSP18Nov22C500.00 | CALL | 500.00 | $2.99 | $0.87 / 731 | $0.97 / 731 | 0 | 30 | 16.074676% | 0.152336 | -0.047090 | 0.003270 | 0.687597 | 0.290488 |
| XSP18Nov22P500.00 | PUT | 500.00 | | $89.51 / 51 | $91.39 / 51 | 0 | 0 | 18.360659% | -0.847664 | -0.034234 | 0.003270 | 0.687597 | -2.245243 |
| XSP18Nov22C495.00 | CALL | 495.00 | $21.62 | $1.16 / 697 | $1.28 / 797 | 0 | 55 | 16.331063% | 0.166168 | -0.049893 | 0.003462 | 0.727877 | 0.316262 |
| XSP18Nov22P495.00 | PUT | 495.00 | | $84.86 / 52 | $86.78 / 52 | 0 | 0 | 18.424213% | -0.833832 | -0.037165 | 0.003462 | 0.727877 | -2.194112 |
| XSP18Nov22C490.00 | CALL | 490.00 | $11.42 | $1.54 / 646 | $1.66 / 646 | 0 | 244 | 16.608348% | 0.180939 | -0.052721 | 0.003655 | 0.768420 | 0.343690 |
| XSP18Nov22P490.00 | PUT | 490.00 | | $80.28 / 53 | $82.21 / 53 | 0 | 0 | 18.480065% | -0.819061 | -0.040123 | 0.003655 | 0.768420 | -2.141326 |
| XSP18Nov22C485.00 | CALL | 485.00 | $3.37 | $2.00 / 595 | $2.14 / 595 | 0 | 240 | 16.893176% | 0.196671 | -0.055557 | 0.003847 | 0.808939 | 0.372796 |
| XSP18Nov22P485.00 | PUT | 485.00 | | $75.80 / 54 | $77.68 / 54 | 0 | 0 | 18.551840% | -0.803329 | -0.043087 | 0.003847 | 0.808939 | -2.086863 |
| XSP18Nov22C480.00 | CALL | 480.00 | $1.75 | $2.59 / 544 | $2.74 / 544 | 0 | 141 | 17.231708% | 0.213379 | -0.058379 | 0.004038 | 0.849121 | 0.403588 |
| XSP18Nov22P480.00 | PUT | 480.00 | | $71.44 / 55 | $73.37 / 55 | 0 | 0 | 18.775317% | -0.786621 | -0.046037 | 0.004038 | 0.849121 | -2.030713 |
| XSP18Nov22C479.00 | CALL | 479.00 | $26.05 | $2.73 / 527 | $2.88 / 527 | 0 | 2 | 17.312559% | 0.216839 | -0.058940 | 0.004076 | 0.857087 | 0.409949 |
| XSP18Nov22P479.00 | PUT | 479.00 | | $70.59 / 55 | $72.42 / 55 | 0 | 0 | 18.749984% | -0.783161 | -0.046624 | 0.004076 | 0.857087 | -2.019281 |
| XSP18Nov22C478.00 | CALL | 478.00 | | $2.86 / 527 | $3.02 / 527 | 0 | 0 | 17.376027% | 0.220338 | -0.059499 | 0.004114 | 0.865023 | 0.416377 |
| XSP18Nov22P478.00 | PUT | 478.00 | $60.00 | $69.73 / 56 | $71.65 / 56 | 0 | 1 | 18.851289% | -0.779662 | -0.047209 | 0.004114 | 0.865023 | -2.007782 |
| XSP18Nov22C477.00 | CALL | 477.00 | | $3.00 / 510 | $3.16 / 510 | 0 | 0 | 17.440015% | 0.223877 | -0.060056 | 0.004152 | 0.872927 | 0.422872 |
| XSP18Nov22P477.00 | PUT | 477.00 | $35.65 | $68.89 / 56 | $70.72 / 56 | 0 | 1 | 18.840410% | -0.776123 | -0.047792 | 0.004152 | 0.872927 | -1.996215 |
| XSP18Nov22C476.00 | CALL | 476.00 | | $3.15 / 493 | $3.31 / 493 | 0 | 0 | 17.511457% | 0.227455 | -0.060611 | 0.004189 | 0.880794 | 0.429434 |
| XSP18Nov22P476.00 | PUT | 476.00 | | $68.05 / 56 | $69.92 / 56 | 0 | 0 | 18.918483% | -0.772545 | -0.048372 | 0.004189 | 0.880794 | -1.984581 |
| XSP18Nov22C475.00 | CALL | 475.00 | $19.54 | $3.30 / 493 | $3.47 / 493 | 0 | 1 | 17.585615% | 0.231074 | -0.061164 | 0.004226 | 0.888623 | 0.436063 |
| XSP18Nov22P475.00 | PUT | 475.00 | | $67.21 / 57 | $69.09 / 57 | 0 | 0 | 18.970473% | -0.768926 | -0.048951 | 0.004226 | 0.888623 | -1.972881 |
| XSP18Nov22C474.00 | CALL | 474.00 | | $3.46 / 476 | $3.62 / 476 | 0 | 0 | 17.649391% | 0.234731 | -0.061715 | 0.004263 | 0.896410 | 0.442759 |
| XSP18Nov22P474.00 | PUT | 474.00 | | $66.38 / 57 | $68.26 / 57 | 0 | 0 | 19.021861% | -0.765269 | -0.049527 | 0.004263 | 0.896410 | -1.961114 |
| XSP18Nov22C473.00 | CALL | 473.00 | | $3.62 / 459 | $3.79 / 459 | 0 | 0 | 17.722609% | 0.238429 | -0.062263 | 0.004300 | 0.904152 | 0.449521 |
| XSP18Nov22P473.00 | PUT | 473.00 | | $65.56 / 57 | $67.48 / 2 | 0 | 0 | 19.107451% | -0.761571 | -0.050101 | 0.004300 | 0.904152 | -1.949280 |
| XSP18Nov22C472.00 | CALL | 472.00 | $12.05 | $3.80 / 459 | $3.97 / 459 | 0 | 3 | 17.809445% | 0.242166 | -0.062808 | 0.004337 | 0.911845 | 0.456349 |
| XSP18Nov22P472.00 | PUT | 472.00 | $47.48 | $64.74 / 58 | $66.66 / 58 | 0 | 3 | 19.160080% | -0.757834 | -0.050672 | 0.004337 | 0.911845 | -1.937381 |
| XSP18Nov22C471.00 | CALL | 471.00 | $12.35 | $3.97 / 442 | $4.15 / 442 | 0 | 225 | 17.879624% | 0.245943 | -0.063350 | 0.004373 | 0.919488 | 0.463243 |
| XSP18Nov22P471.00 | PUT | 471.00 | | $63.93 / 58 | $65.80 / 58 | 0 | 0 | 19.188678% | -0.754057 | -0.051239 | 0.004373 | 0.919488 | -1.925415 |
| XSP18Nov22C470.00 | CALL | 470.00 | $8.71 | $4.16 / 442 | $4.33 / 442 | 0 | 261 | 17.957848% | 0.249759 | -0.063888 | 0.004409 | 0.927077 | 0.470202 |
| XSP18Nov22P470.00 | PUT | 470.00 | $36.78 | $63.12 / 58 | $65.00 / 58 | 0 | 3 | 19.245650% | -0.750241 | -0.051804 | 0.004409 | 0.927077 | -1.913385 |
| XSP18Nov22C469.00 | CALL | 469.00 | $40.35 | $4.35 / 425 | $4.52 / 425 | 0 | 79 | 18.032733% | 0.253614 | -0.064424 | 0.004445 | 0.934608 | 0.477227 |
| XSP18Nov22P469.00 | PUT | 469.00 | | $62.32 / 59 | $64.20 / 59 | 0 | 0 | 19.307968% | -0.746386 | -0.052365 | 0.004445 | 0.934608 | -1.901288 |
| XSP18Nov22C468.00 | CALL | 468.00 | $35.30 | $4.54 / 425 | $4.72 / 425 | 0 | 210 | 18.110206% | 0.257509 | -0.064955 | 0.004480 | 0.942078 | 0.484316 |
| XSP18Nov22P468.00 | PUT | 468.00 | $47.95 | $61.53 / 2 | $63.41 / 2 | 0 | 1 | 19.371673% | -0.742491 | -0.052922 | 0.004480 | 0.942078 | -1.889128 |
| XSP18Nov22C467.00 | CALL | 467.00 | $33.60 | $4.75 / 408 | $4.93 / 408 | 0 | 2 | 18.200314% | 0.261443 | -0.065483 | 0.004516 | 0.949484 | 0.491470 |
| XSP18Nov22P467.00 | PUT | 467.00 | | $60.75 / 60 | $62.66 / 60 | 0 | 0 | 19.461529% | -0.738557 | -0.053475 | 0.004516 | 0.949484 | -1.876902 |
| XSP18Nov22C466.00 | CALL | 466.00 | $34.50 | $4.95 / 391 | $5.14 / 391 | 0 | 9 | 18.271865% | 0.265416 | -0.066006 | 0.004551 | 0.956823 | 0.498688 |
| XSP18Nov22P466.00 | PUT | 466.00 | $47.12 | $59.97 / 60 | $61.84 / 60 | 0 | 1 | 19.502647% | -0.734584 | -0.054025 | 0.004551 | 0.956823 | -1.864613 |
| XSP18Nov22C465.00 | CALL | 465.00 | | $5.17 / 391 | $5.36 / 391 | 0 | 0 | 18.359508% | 0.269429 | -0.066525 | 0.004585 | 0.964092 | 0.505969 |
| XSP18Nov22P465.00 | PUT | 465.00 | | $59.20 / 61 | $61.02 / 61 | 0 | 0 | 19.543512% | -0.730571 | -0.054570 | 0.004585 | 0.964092 | -1.852260 |
| XSP18Nov22C464.00 | CALL | 464.00 | | $5.39 / 374 | $5.58 / 374 | 0 | 0 | 18.435390% | 0.273480 | -0.067040 | 0.004619 | 0.971287 | 0.513314 |
| XSP18Nov22P464.00 | PUT | 464.00 | | $58.43 / 61 | $60.34 / 61 | 0 | 0 | 19.661113% | -0.726520 | -0.055110 | 0.004619 | 0.971287 | -1.839845 |
| XSP18Nov22C463.00 | CALL | 463.00 | | $5.62 / 374 | $5.81 / 374 | 0 | 0 | 18.517365% | 0.277570 | -0.067550 | 0.004653 | 0.978404 | 0.520720 |
| XSP18Nov22P463.00 | PUT | 463.00 | | $57.67 / 62 | $59.49 / 62 | 0 | 0 | 19.678096% | -0.722430 | -0.055645 | 0.004653 | 0.978404 | -1.827366 |
| XSP18Nov22C462.00 | CALL | 462.00 | | $5.85 / 357 | $6.05 / 357 | 0 | 0 | 18.599440% | 0.281699 | -0.068054 | 0.004687 | 0.985441 | 0.528189 |
| XSP18Nov22P462.00 | PUT | 462.00 | | $56.91 / 62 | $58.82 / 62 | 0 | 0 | 19.795391% | -0.718301 | -0.056176 | 0.004687 | 0.985441 | -1.814826 |
| XSP18Nov22C461.00 | CALL | 461.00 | | $6.09 / 357 | $6.29 / 357 | 0 | 0 | 18.679281% | 0.285866 | -0.068554 | 0.004720 | 0.992394 | 0.535719 |
| XSP18Nov22P461.00 | PUT | 461.00 | | $56.17 / 63 | $57.99 / 63 | 0 | 0 | 19.822491% | -0.714134 | -0.056701 | 0.004720 | 0.992394 | -1.802224 |
| XSP18Nov22C460.00 | CALL | 460.00 | | $6.34 / 340 | $6.54 / 340 | 0 | 0 | 18.763320% | 0.290071 | -0.069048 | 0.004752 | 0.999260 | 0.543310 |
| XSP18Nov22P460.00 | PUT | 460.00 | $37.34 | $55.43 / 63 | $57.25 / 63 | 0 | 2 | 19.896079% | -0.709929 | -0.057221 | 0.004752 | 0.999260 | -1.789562 |
| XSP18Nov22C459.00 | CALL | 459.00 | $41.15 | $6.60 / 340 | $6.80 / 340 | 0 | 4 | 18.850557% | 0.294314 | -0.069536 | 0.004785 | 1.006035 | 0.550961 |
| XSP18Nov22P459.00 | PUT | 459.00 | | $54.69 / 64 | $56.51 / 64 | 0 | 0 | 19.963310% | -0.705686 | -0.057734 | 0.004785 | 1.006035 | -1.776840 |
| XSP18Nov22C458.00 | CALL | 458.00 | $19.75 | $6.86 / 323 | $7.06 / 323 | 0 | 20 | 18.933789% | 0.298596 | -0.070018 | 0.004816 | 1.012716 | 0.558671 |
| XSP18Nov22P458.00 | PUT | 458.00 | | $53.96 / 64 | $55.83 / 64 | 0 | 0 | 20.062477% | -0.701404 | -0.058243 | 0.004816 | 1.012716 | -1.764058 |
| XSP18Nov22C457.00 | CALL | 457.00 | $18.00 | $7.13 / 323 | $7.33 / 323 | 0 | 3 | 19.019246% | 0.302914 | -0.070495 | 0.004848 | 1.019299 | 0.566440 |
| XSP18Nov22P457.00 | PUT | 457.00 | | $53.25 / 65 | $55.07 / 65 | 0 | 0 | 20.122528% | -0.697086 | -0.058744 | 0.004848 | 1.019299 | -1.751218 |
| XSP18Nov22C456.00 | CALL | 456.00 | $18.90 | $7.40 / 306 | $7.61 / 306 | 0 | 1 | 19.103146% | 0.307270 | -0.070964 | 0.004879 | 1.025781 | 0.574267 |
| XSP18Nov22P456.00 | PUT | 456.00 | | $52.53 / 65 | $54.40 / 65 | 0 | 0 | 20.217354% | -0.692730 | -0.059240 | 0.004879 | 1.025781 | -1.738319 |
| XSP18Nov22C455.00 | CALL | 455.00 | | $7.69 / 306 | $7.89 / 306 | 0 | 0 | 19.190932% | 0.311663 | -0.071427 | 0.004909 | 1.032158 | 0.582151 |
| XSP18Nov22P455.00 | PUT | 455.00 | $43.35 | $51.83 / 66 | $53.73 / 66 | 0 | 0 | 20.317233% | -0.688337 | -0.059729 | 0.004909 | 1.032158 | -1.725364 |
| XSP18Nov22C454.00 | CALL | 454.00 | | $7.97 / 289 | $8.18 / 289 | 0 | 0 | 19.271773% | 0.316093 | -0.071884 | 0.004939 | 1.038428 | 0.590092 |
| XSP18Nov22P454.00 | PUT | 454.00 | | $51.13 / 66 | $52.99 / 66 | 0 | 0 | 20.374243% | -0.683907 | -0.060210 | 0.004939 | 1.038428 | -1.712352 |
| XSP18Nov22C453.00 | CALL | 453.00 | $12.26 | $8.27 / 289 | $8.48 / 289 | 0 | 1 | 19.360318% | 0.320559 | -0.072333 | 0.004968 | 1.044586 | 0.598087 |
| XSP18Nov22P453.00 | PUT | 453.00 | | $50.43 / 67 | $52.30 / 67 | 0 | 0 | 20.451236% | -0.679441 | -0.060685 | 0.004968 | 1.044586 | -1.699285 |
| XSP18Nov22C452.00 | CALL | 452.00 | | $8.58 / 289 | $8.79 / 289 | 0 | 0 | 19.453383% | 0.325061 | -0.072774 | 0.004997 | 1.050629 | 0.606138 |
| XSP18Nov22P452.00 | PUT | 452.00 | | $49.75 / 68 | $51.57 / 68 | 0 | 0 | 20.512075% | -0.674939 | -0.061153 | 0.004997 | 1.050629 | -1.686163 |
| XSP18Nov22C451.00 | CALL | 451.00 | | $8.89 / 272 | $9.10 / 272 | 0 | 0 | 19.539636% | 0.329599 | -0.073209 | 0.005025 | 1.056554 | 0.614242 |
| XSP18Nov22P451.00 | PUT | 451.00 | | $49.07 / 68 | $50.97 / 68 | 0 | 0 | 20.632532% | -0.670401 | -0.061613 | 0.005025 | 1.056554 | -1.672987 |
| XSP18Nov22C450.00 | CALL | 450.00 | | $9.21 / 272 | $9.42 / 272 | 0 | 0 | 19.629468% | 0.334172 | -0.073635 | 0.005052 | 1.062357 | 0.622398 |
| XSP18Nov22P450.00 | PUT | 450.00 | $41.85 | $48.40 / 69 | $50.30 / 69 | 0 | 2 | 20.716361% | -0.665828 | -0.062065 | 0.005052 | 1.062357 | -1.659759 |
| XSP18Nov22C449.00 | CALL | 449.00 | | $9.53 / 255 | $9.75 / 255 | 0 | 0 | 19.717731% | 0.338781 | -0.074053 | 0.005079 | 1.068035 | 0.630607 |
| XSP18Nov22P449.00 | PUT | 449.00 | $24.85 | $47.76 / 69 | $49.58 / 69 | 0 | 4 | 20.784281% | -0.661219 | -0.062509 | 0.005079 | 1.068035 | -1.646479 |
| XSP18Nov22C448.00 | CALL | 448.00 | | $9.86 / 255 | $10.08 / 255 | 0 | 0 | 19.804455% | 0.343424 | -0.074463 | 0.005106 | 1.073584 | 0.638866 |
| XSP18Nov22P448.00 | PUT | 448.00 | | $47.08 / 70 | $48.98 / 70 | 0 | 0 | 20.885342% | -0.656576 | -0.062944 | 0.005106 | 1.073584 | -1.633149 |
| XSP18Nov22C447.00 | CALL | 447.00 | | $10.20 / 255 | $10.42 / 255 | 0 | 0 | 19.894048% | 0.348101 | -0.074865 | 0.005132 | 1.079001 | 0.647175 |
| XSP18Nov22P447.00 | PUT | 447.00 | | $46.43 / 71 | $48.29 / 71 | 0 | 0 | 20.951513% | -0.651899 | -0.063372 | 0.005132 | 1.079001 | -1.619769 |
| XSP18Nov22C446.00 | CALL | 446.00 | | $10.55 / 238 | $10.77 / 238 | 0 | 0 | 19.987894% | 0.352812 | -0.075257 | 0.005157 | 1.084282 | 0.655532 |
| XSP18Nov22P446.00 | PUT | 446.00 | | $45.80 / 71 | $47.62 / 71 | 0 | 0 | 21.031053% | -0.647188 | -0.063790 | 0.005157 | 1.084282 | -1.606340 |
| XSP18Nov22C445.00 | CALL | 445.00 | | $10.90 / 238 | $11.13 / 238 | 0 | 0 | 20.079887% | 0.357556 | -0.075641 | 0.005181 | 1.089425 | 0.663936 |
| XSP18Nov22P445.00 | PUT | 445.00 | | $45.16 / 72 | $46.98 / 72 | 0 | 0 | 21.114141% | -0.642444 | -0.064200 | 0.005181 | 1.089425 | -1.592864 |
| XSP18Nov22C444.00 | CALL | 444.00 | | $11.26 / 221 | $11.49 / 221 | 0 | 0 | 20.170126% | 0.362333 | -0.076016 | 0.005205 | 1.094425 | 0.672387 |
| XSP18Nov22P444.00 | PUT | 444.00 | $40.75 | $44.52 / 73 | $46.42 / 73 | 0 | 88 | 21.229068% | -0.637667 | -0.064600 | 0.005205 | 1.094425 | -1.579342 |
| XSP18Nov22C443.00 | CALL | 443.00 | | $11.63 / 221 | $11.86 / 221 | 0 | 0 | 20.263448% | 0.367143 | -0.076381 | 0.005228 | 1.099280 | 0.680883 |
| XSP18Nov22P443.00 | PUT | 443.00 | | $43.90 / 74 | $45.76 / 74 | 0 | 0 | 21.300141% | -0.632857 | -0.064991 | 0.005228 | 1.099280 | -1.565775 |
| XSP18Nov22C442.00 | CALL | 442.00 | | $12.00 / 221 | $12.23 / 221 | 0 | 0 | 20.350397% | 0.371984 | -0.076736 | 0.005250 | 1.103986 | 0.689422 |
| XSP18Nov22P442.00 | PUT | 442.00 | | $43.24 / 74 | $45.10 / 74 | 0 | 0 | 21.346949% | -0.628016 | -0.065372 | 0.005250 | 1.103986 | -1.552164 |
| XSP18Nov22C441.00 | CALL | 441.00 | | $12.39 / 204 | $12.62 / 204 | 0 | 0 | 20.449855% | 0.376857 | -0.077082 | 0.005272 | 1.108540 | 0.698004 |
| XSP18Nov22P441.00 | PUT | 441.00 | | $42.63 / 75 | $44.49 / 75 | 0 | 0 | 21.434754% | -0.623143 | -0.065743 | 0.005272 | 1.108540 | -1.538511 |
| XSP18Nov22C440.00 | CALL | 440.00 | $11.05 | $12.78 / 204 | $13.01 / 204 | 0 | 16 | 20.543012% | 0.381760 | -0.077418 | 0.005293 | 1.112938 | 0.706627 |
| XSP18Nov22P440.00 | PUT | 440.00 | | $42.08 / 76 | $43.90 / 76 | 0 | 0 | 21.553563% | -0.618240 | -0.066104 | 0.005293 | 1.112938 | -1.524816 |
| XSP18Nov22C439.00 | CALL | 439.00 | $51.20 | $13.17 / 204 | $13.40 / 204 | 0 | 2 | 20.630033% | 0.386694 | -0.077743 | 0.005313 | 1.117178 | 0.715290 |
| XSP18Nov22P439.00 | PUT | 439.00 | | $41.49 / 76 | $43.32 / 76 | 0 | 0 | 21.652579% | -0.613306 | -0.066455 | 0.005313 | 1.117178 | -1.511082 |
| XSP18Nov22C438.00 | CALL | 438.00 | | $13.57 / 204 | $13.81 / 204 | 0 | 0 | 20.724799% | 0.391658 | -0.078057 | 0.005333 | 1.121256 | 0.723991 |
| XSP18Nov22P438.00 | PUT | 438.00 | $26.35 | $40.90 / 77 | $42.79 / 77 | 0 | 10 | 21.767595% | -0.608342 | -0.066796 | 0.005333 | 1.121256 | -1.497309 |
| XSP18Nov22C437.00 | CALL | 437.00 | | $13.98 / 187 | $14.22 / 187 | 0 | 0 | 20.817434% | 0.396650 | -0.078361 | 0.005351 | 1.125169 | 0.732729 |
| XSP18Nov22P437.00 | PUT | 437.00 | | $40.31 / 78 | $42.17 / 78 | 0 | 0 | 21.835474% | -0.603350 | -0.067125 | 0.005351 | 1.125169 | -1.483500 |
| XSP18Nov22C436.00 | CALL | 436.00 | | $14.40 / 187 | $14.63 / 187 | 0 | 0 | 20.907633% | 0.401671 | -0.078654 | 0.005369 | 1.128914 | 0.741502 |
| XSP18Nov22P436.00 | PUT | 436.00 | | $39.74 / 79 | $41.63 / 79 | 0 | 0 | 21.949251% | -0.598329 | -0.067444 | 0.005369 | 1.128914 | -1.469655 |
| XSP18Nov22C435.00 | CALL | 435.00 | $13.36 | $14.82 / 187 | $15.06 / 187 | 0 | 1 | 21.007197% | 0.406720 | -0.078936 | 0.005386 | 1.132487 | 0.750310 |
| XSP18Nov22P435.00 | PUT | 435.00 | | $39.14 / 80 | $41.03 / 80 | 0 | 0 | 22.008212% | -0.593280 | -0.067751 | 0.005386 | 1.132487 | -1.455776 |
| XSP18Nov22C430.00 | CALL | 430.00 | $57.40 | $17.04 / 170 | $17.28 / 170 | 0 | 0 | 21.477406% | 0.432360 | -0.080170 | 0.005458 | 1.147688 | 0.794803 |
| XSP18Nov22P430.00 | PUT | 430.00 | $53.00 | $37.27 / 119 | $37.51 / 119 | 0 | 18 | 22.514982% | -0.567640 | -0.069114 | 0.005458 | 1.147688 | -1.385925 |
| XSP18Nov22C425.00 | CALL | 425.00 | | $19.42 / 153 | $19.66 / 153 | 0 | 0 | 21.952608% | 0.458593 | -0.081095 | 0.005508 | 1.158187 | 0.839903 |
| XSP18Nov22P425.00 | PUT | 425.00 | $30.00 | $34.70 / 136 | $34.94 / 136 | 0 | 11 | 22.995098% | -0.541407 | -0.070168 | 0.005508 | 1.158187 | -1.315468 |
| XSP18Nov22C420.00 | CALL | 420.00 | $22.16 | $21.95 / 153 | $22.20 / 153 | 0 | 10 | 22.424682% | 0.485320 | -0.081690 | 0.005534 | 1.163677 | 0.885385 |
| XSP18Nov22P420.00 | PUT | 420.00 | $32.53 | $32.28 / 136 | $32.52 / 136 | 0 | 4 | 23.481027% | -0.514680 | -0.070891 | 0.005534 | 1.163677 | -1.244629 |
| XSP18Nov22C415.00 | CALL | 415.00 | | $24.64 / 153 | $24.89 / 153 | 0 | 0 | 22.903743% | 0.512434 | -0.081936 | 0.005535 | 1.163900 | 0.931004 |
| XSP18Nov22P415.00 | PUT | 415.00 | | $30.02 / 153 | $30.26 / 153 | 0 | 0 | 23.981468% | -0.487566 | -0.071266 | 0.005535 | 1.163900 | -1.173652 |
| XSP18Nov22C410.00 | CALL | 410.00 | | $27.46 / 136 | $27.71 / 136 | 0 | 0 | 23.371422% | 0.539818 | -0.081819 | 0.005510 | 1.158660 | 0.976502 |
| XSP18Nov22P410.00 | PUT | 410.00 | $15.35 | $27.89 / 153 | $28.13 / 153 | 0 | 11 | 24.476372% | -0.460182 | -0.071277 | 0.005510 | 1.158660 | -1.102797 |
| XSP18Nov22C405.00 | CALL | 405.00 | | $30.41 / 136 | $30.66 / 136 | 0 | 0 | 23.832905% | 0.567347 | -0.081330 | 0.005459 | 1.147833 | 1.021602 |
| XSP18Nov22P405.00 | PUT | 405.00 | | $25.89 / 153 | $26.13 / 153 | 0 | 0 | 24.971300% | -0.432653 | -0.070916 | 0.005459 | 1.147833 | -1.032340 |
| XSP18Nov22C400.00 | CALL | 400.00 | | $33.49 / 136 | $33.73 / 136 | 0 | 0 | 24.289058% | 0.594887 | -0.080463 | 0.005381 | 1.131370 | 1.066019 |
| XSP18Nov22P400.00 | PUT | 400.00 | $28.39 | $24.02 / 170 | $24.26 / 170 | 0 | 38 | 25.471005% | -0.405113 | -0.070178 | 0.005381 | 1.131370 | -0.962565 |
| XSP18Nov22C395.00 | CALL | 395.00 | | $35.86 / 83 | $37.68 / 83 | 0 | 0 | 24.707325% | 0.622303 | -0.079219 | 0.005276 | 1.109307 | 1.109460 |
| XSP18Nov22P395.00 | PUT | 395.00 | | $22.26 / 187 | $22.50 / 187 | 0 | 0 | 25.963836% | -0.377697 | -0.069063 | 0.005276 | 1.109307 | -0.893768 |
| XSP18Nov22C390.00 | CALL | 390.00 | | $39.13 / 79 | $41.02 / 79 | 0 | 0 | 25.151814% | 0.649453 | -0.077606 | 0.005145 | 1.081765 | 1.151627 |
| XSP18Nov22P390.00 | PUT | 390.00 | $24.56 | $20.61 / 187 | $20.84 / 187 | 0 | 2 | 26.450606% | -0.350547 | -0.067578 | 0.005145 | 1.081765 | -0.826243 |
| XSP18Nov22C385.00 | CALL | 385.00 | | $42.58 / 76 | $44.44 / 76 | 0 | 0 | 25.609052% | 0.676195 | -0.075635 | 0.004989 | 1.048959 | 1.192224 |
| XSP18Nov22P385.00 | PUT | 385.00 | $28.21 | $19.06 / 204 | $19.29 / 204 | 0 | 6 | 26.935025% | -0.323805 | -0.065736 | 0.004989 | 1.048959 | -0.760288 |
| XSP18Nov22C380.00 | CALL | 380.00 | | $46.05 / 74 | $47.91 / 74 | 0 | 0 | 25.998290% | 0.702389 | -0.073326 | 0.004809 | 1.011193 | 1.230963 |
| XSP18Nov22P380.00 | PUT | 380.00 | $21.14 | $17.62 / 238 | $17.84 / 238 | 0 | 12 | 27.426370% | -0.297611 | -0.063555 | 0.004809 | 1.011193 | -0.696192 |
| XSP18Nov22C375.00 | CALL | 375.00 | | $49.64 / 71 | $51.54 / 71 | 0 | 0 | 26.421355% | 0.727898 | -0.070703 | 0.004608 | 0.968856 | 1.267564 |
| XSP18Nov22P375.00 | PUT | 375.00 | $12.75 | $16.26 / 255 | $16.48 / 255 | 0 | 1 | 27.902550% | -0.272102 | -0.061061 | 0.004608 | 0.968856 | -0.634234 |
| XSP18Nov22C370.00 | CALL | 370.00 | | $53.29 / 69 | $55.19 / 69 | 0 | 0 | 26.782878% | 0.752589 | -0.067796 | 0.004387 | 0.922425 | 1.301764 |
| XSP18Nov22P370.00 | PUT | 370.00 | $8.72 | $14.99 / 272 | $15.21 / 272 | 0 | 0 | 28.379958% | -0.247411 | -0.058282 | 0.004387 | 0.922425 | -0.574677 |
| XSP18Nov22C365.00 | CALL | 365.00 | | $57.09 / 67 | $58.95 / 67 | 0 | 0 | 27.182951% | 0.776339 | -0.064640 | 0.004149 | 0.872449 | 1.333322 |
| XSP18Nov22P365.00 | PUT | 365.00 | $14.40 | $13.81 / 306 | $14.02 / 306 | 0 | 1 | 28.859894% | -0.223661 | -0.055255 | 0.004149 | 0.872449 | -0.517762 |
| XSP18Nov22C360.00 | CALL | 360.00 | | $60.93 / 66 | $62.84 / 66 | 0 | 0 | 27.577725% | 0.799035 | -0.061276 | 0.003898 | 0.819542 | 1.362020 |
| XSP18Nov22P360.00 | PUT | 360.00 | $14.90 | $12.70 / 323 | $12.91 / 323 | 0 | 10 | 29.328145% | -0.200965 | -0.052019 | 0.003898 | 0.819542 | -0.463706 |
| XSP18Nov22C355.00 | CALL | 355.00 | | $64.85 / 64 | $66.79 / 64 | 0 | 0 | 27.955594% | 0.820577 | -0.057746 | 0.003635 | 0.764370 | 1.387674 |
| XSP18Nov22P355.00 | PUT | 355.00 | $10.00 | $11.68 / 340 | $11.88 / 340 | 0 | 9 | 29.808879% | -0.179423 | -0.048618 | 0.003635 | 0.764370 | -0.412695 |
| XSP18Nov22C350.00 | CALL | 350.00 | | $68.88 / 1 | $70.71 / 1 | 0 | 0 | 28.281800% | 0.840880 | -0.054096 | 0.003365 | 0.707639 | 1.410131 |
| XSP18Nov22P350.00 | PUT | 350.00 | $15.67 | $10.74 / 374 | $10.93 / 374 | 0 | 56 | 30.300431% | -0.159120 | -0.045097 | 0.003365 | 0.707639 | -0.364880 |
| XSP18Nov22C345.00 | CALL | 345.00 | | $72.94 / 62 | $74.85 / 1 | 0 | 0 | 28.670831% | 0.859874 | -0.050374 | 0.003092 | 0.650071 | 1.429276 |
| XSP18Nov22P345.00 | PUT | 345.00 | | $9.87 / 391 | $10.05 / 391 | 0 | 0 | 30.797157% | -0.140126 | -0.041503 | 0.003092 | 0.650071 | -0.320378 |
| XSP18Nov22C340.00 | CALL | 340.00 | | $77.09 / 1 | $79.00 / 1 | 0 | 0 | 29.027464% | 0.877508 | -0.046627 | 0.002817 | 0.592396 | 1.445034 |
| XSP18Nov22P340.00 | PUT | 340.00 | | $9.06 / 425 | $9.24 / 425 | 0 | 0 | 31.298781% | -0.122492 | -0.037885 | 0.002817 | 0.592396 | -0.279263 |
| XSP18Nov22C335.00 | CALL | 335.00 | | $81.30 / 2 | $83.21 / 2 | 0 | 0 | 29.372963% | 0.893749 | -0.042903 | 0.002546 | 0.535323 | 1.457370 |
| XSP18Nov22P335.00 | PUT | 335.00 | | $8.33 / 442 | $8.50 / 442 | 0 | 0 | 31.828013% | -0.106251 | -0.034290 | 0.002546 | 0.535323 | -0.241570 |
| XSP18Nov22C330.00 | CALL | 330.00 | | $85.53 / 59 | $87.44 / 59 | 0 | 0 | 29.645071% | 0.908581 | -0.039247 | 0.002281 | 0.479532 | 1.466289 |
| XSP18Nov22P330.00 | PUT | 330.00 | $11.10 | $7.65 / 476 | $7.82 / 476 | 0 | 50 | 32.357844% | -0.091419 | -0.030762 | 0.002281 | 0.479532 | -0.207293 |
| XSP18Nov22C325.00 | CALL | 325.00 | | $89.89 / 58 | $91.85 / 2 | 0 | 0 | 30.074558% | 0.922011 | -0.035701 | 0.002024 | 0.425650 | 1.471839 |
| XSP18Nov22P325.00 | PUT | 325.00 | | $7.04 / 493 | $7.20 / 493 | 0 | 0 | 32.914082% | -0.077989 | -0.027344 | 0.002024 | 0.425650 | -0.176386 |
| XSP18Nov22C320.00 | CALL | 320.00 | | $94.31 / 57 | $96.14 / 57 | 0 | 0 | 30.348132% | 0.934061 | -0.032301 | 0.001780 | 0.374238 | 1.474104 |
| XSP18Nov22P320.00 | PUT | 320.00 | | $6.48 / 527 | $6.64 / 527 | 0 | 0 | 33.495354% | -0.065939 | -0.024074 | 0.001780 | 0.374238 | -0.148763 |
| XSP18Nov22C315.00 | CALL | 315.00 | | $98.77 / 56 | $100.60 / 56 | 0 | 0 | 30.718978% | 0.944770 | -0.029082 | 0.001549 | 0.325775 | 1.473206 |
| XSP18Nov22P315.00 | PUT | 315.00 | | $5.98 / 544 | $6.13 / 544 | 0 | 0 | 34.103371% | -0.055230 | -0.020983 | 0.001549 | 0.325775 | -0.124304 |
| XSP18Nov22C310.00 | CALL | 310.00 | | $103.22 / 2 | $105.10 / 2 | 0 | 0 | 31.021427% | 0.954193 | -0.026068 | 0.001335 | 0.280654 | 1.469297 |
| XSP18Nov22P310.00 | PUT | 310.00 | $5.46 | $5.51 / 561 | $5.65 / 561 | 0 | 0 | 34.704601% | -0.045807 | -0.018098 | 0.001335 | 0.280654 | -0.102856 |
| XSP18Nov22C305.00 | CALL | 305.00 | | $107.76 / 1 | $109.59 / 1 | 0 | 0 | 31.301570% | 0.962400 | -0.023282 | 0.001137 | 0.239167 | 1.462558 |
| XSP18Nov22P305.00 | PUT | 305.00 | $8.40 | $5.09 / 595 | $5.23 / 595 | 0 | 6 | 35.348000% | -0.037600 | -0.015440 | 0.001137 | 0.239167 | -0.084238 |
| XSP18Nov22C300.00 | CALL | 300.00 | | $112.32 / 55 | $114.15 / 55 | 0 | 0 | 31.576669% | 0.969470 | -0.020736 | 0.000958 | 0.201508 | 1.453189 |
| XSP18Nov22P300.00 | PUT | 300.00 | $7.16 | $4.70 / 612 | $4.83 / 612 | 0 | 1 | 35.987220% | -0.030530 | -0.013023 | 0.000958 | 0.201508 | -0.068250 |
| XSP18Nov22C295.00 | CALL | 295.00 | | $116.87 / 2 | $118.84 / 2 | 0 | 0 | 31.903037% | 0.975493 | -0.018438 | 0.000798 | 0.167769 | 1.441410 |
| XSP18Nov22P295.00 | PUT | 295.00 | $6.69 | $4.35 / 629 | $4.47 / 629 | 0 | 1 | 36.658260% | -0.024507 | -0.010853 | 0.000798 | 0.167769 | -0.054671 |
| XSP18Nov22C290.00 | CALL | 290.00 | | $121.53 / 54 | $123.40 / 1 | 0 | 0 | 32.076770% | 0.980562 | -0.016389 | 0.000656 | 0.137948 | 1.427449 |
| XSP18Nov22P290.00 | PUT | 290.00 | $4.83 | $4.02 / 646 | $4.15 / 646 | 0 | 0 | 37.345912% | -0.019438 | -0.008932 | 0.000656 | 0.137948 | -0.043275 |
| XSP18Nov22C285.00 | CALL | 285.00 | | $126.13 / 53 | $128.06 / 53 | 0 | 0 | 32.164568% | 0.984776 | -0.014584 | 0.000532 | 0.111955 | 1.411540 |
| XSP18Nov22P285.00 | PUT | 285.00 | $7.34 | $3.73 / 663 | $3.85 / 663 | 0 | 5 | 38.058740% | -0.015224 | -0.007256 | 0.000532 | 0.111955 | -0.033827 |
| XSP18Nov22C280.00 | CALL | 280.00 | | $130.88 / 53 | $132.70 / 2 | 0 | 0 | 32.336895% | 0.988234 | -0.013013 | 0.000426 | 0.089624 | 1.393915 |
| XSP18Nov22P280.00 | PUT | 280.00 | $5.85 | $3.45 / 680 | $3.57 / 680 | 0 | 10 | 38.763090% | -0.011766 | -0.005814 | 0.000426 | 0.089624 | -0.026094 |
| XSP18Nov22C275.00 | CALL | 275.00 | | $135.55 / 53 | $137.48 / 2 | 0 | 0 | 32.481477% | 0.991033 | -0.011662 | 0.000336 | 0.070723 | 1.374801 |
| XSP18Nov22P275.00 | PUT | 275.00 | | $3.20 / 697 | $3.31 / 697 | 0 | 0 | 39.491232% | -0.008967 | -0.004591 | 0.000336 | 0.070723 | -0.019851 |
| XSP18Nov22C270.00 | CALL | 270.00 | | $140.25 / 53 | $142.22 / 53 | 0 | 0 | 32.414792% | 0.993265 | -0.010514 | 0.000261 | 0.054972 | 1.354412 |
| XSP18Nov22P270.00 | PUT | 270.00 | $4.14 | $2.97 / 714 | $3.08 / 714 | 0 | 16 | 40.248996% | -0.006735 | -0.003572 | 0.000261 | 0.054972 | -0.014882 |
| XSP18Nov22C265.00 | CALL | 265.00 | | $144.98 / 52 | $146.96 / 1 | 0 | 0 | 32.172011% | 0.995020 | -0.009548 | 0.000200 | 0.042056 | 1.332951 |
| XSP18Nov22P265.00 | PUT | 265.00 | | $2.76 / 731 | $2.86 / 731 | 0 | 0 | 41.013468% | -0.004980 | -0.002734 | 0.000200 | 0.042056 | -0.010986 |
| XSP18Nov22C260.00 | CALL | 260.00 | | $149.73 / 52 | $151.71 / 52 | 0 | 0 | 31.678572% | 0.996377 | -0.008744 | 0.000150 | 0.031643 | 1.310601 |
| XSP18Nov22P260.00 | PUT | 260.00 | | $2.56 / 748 | $2.66 / 748 | 0 | 0 | 41.788681% | -0.003623 | -0.002059 | 0.000150 | 0.031643 | -0.007979 |
| XSP18Nov22C255.00 | CALL | 255.00 | | $154.50 / 2 | $156.47 / 2 | 0 | 0 | 30.764959% | 0.997409 | -0.008080 | 0.000111 | 0.023394 | 1.287527 |
| XSP18Nov22P255.00 | PUT | 255.00 | | $2.38 / 748 | $2.47 / 748 | 0 | 0 | 42.578796% | -0.002591 | -0.001523 | 0.000111 | 0.023394 | -0.005696 |
| XSP18Nov22C250.00 | CALL | 250.00 | | $159.37 / 52 | $161.26 / 52 | 0 | 0 | 29.861525% | 0.998181 | -0.007534 | 0.000081 | 0.016978 | 1.263872 |
| XSP18Nov22P250.00 | PUT | 250.00 | | $2.21 / 765 | $2.30 / 765 | 0 | 0 | 43.389368% | -0.001819 | -0.001106 | 0.000081 | 0.016978 | -0.003993 |
| XSP18Nov22C245.00 | CALL | 245.00 | | $164.16 / 52 | $166.05 / 52 | 0 | 0 | 25.647214% | 0.998747 | -0.007087 | 0.000057 | 0.012084 | 1.239761 |
| XSP18Nov22P245.00 | PUT | 245.00 | | $2.05 / 782 | $2.14 / 782 | 0 | 0 | 44.204957% | -0.001253 | -0.000788 | 0.000057 | 0.012084 | -0.002747 |
| XSP18Nov22C240.00 | CALL | 240.00 | | $168.91 / 51 | $170.74 / 2 | 0 | 0 | 0.000000% | 0.999154 | -0.006720 | 0.000040 | 0.008425 | 1.215300 |
| XSP18Nov22P240.00 | PUT | 240.00 | | $1.90 / 982 | $1.99 / 782 | 0 | 0 | 45.031237% | -0.000846 | -0.000550 | 0.000040 | 0.008425 | -0.001851 |
| XSP18Nov22C235.00 | CALL | 235.00 | | $173.72 / 1 | $175.55 / 1 | 0 | 0 | 0.000000% | 0.999441 | -0.006417 | 0.000027 | 0.005748 | 1.190572 |
| XSP18Nov22P235.00 | PUT | 235.00 | | $1.77 / 799 | $1.85 / 799 | 0 | 0 | 45.889698% | -0.000559 | -0.000375 | 0.000027 | 0.005748 | -0.001221 |
| XSP18Nov22C230.00 | CALL | 230.00 | | $178.54 / 51 | $180.37 / 51 | 0 | 0 | 0.000000% | 0.999639 | -0.006164 | 0.000018 | 0.003833 | 1.165649 |
| XSP18Nov22P230.00 | PUT | 230.00 | | $1.64 / 1,099 | $1.73 / 999 | 0 | 0 | 46.769369% | -0.000361 | -0.000250 | 0.000018 | 0.003833 | -0.000788 |
| XSP18Nov22C225.00 | CALL | 225.00 | | $183.32 / 51 | $185.30 / 51 | 0 | 0 | 0.000000% | 0.999773 | -0.005948 | 0.000012 | 0.002494 | 1.140583 |
| XSP18Nov22P225.00 | PUT | 225.00 | | $1.53 / 816 | $1.61 / 1,016 | 0 | 0 | 47.673130% | -0.000227 | -0.000163 | 0.000012 | 0.002494 | -0.000496 |