XSP.IN Option Chain
End of day data from May 24, 2022 for XSP.IN options expired on November 18, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP18Nov22C560.00 | CALL | 560.00 | | $0.02 / 1,350 | $0.10 / 1,375 | 0 | 0 | 18.203114% | 0.033623 | -0.015176 | 0.001052 | 0.206399 | 0.060670 |
| XSP18Nov22C555.00 | CALL | 555.00 | | $0.03 / 1,350 | $0.11 / 1,275 | 0 | 0 | 18.070179% | 0.037515 | -0.016609 | 0.001151 | 0.225788 | 0.067619 |
| XSP18Nov22C530.00 | CALL | 530.00 | | $0.14 / 1,350 | $0.22 / 975 | 0 | 0 | 17.716177% | 0.063671 | -0.025398 | 0.001755 | 0.344468 | 0.114074 |
| XSP18Nov22C535.00 | CALL | 535.00 | | $0.11 / 1,150 | $0.19 / 1,175 | 0 | 0 | 17.799520% | 0.057428 | -0.023416 | 0.001619 | 0.317744 | 0.103022 |
| XSP18Nov22C570.00 | CALL | 570.00 | | $0.01 / 1,050 | $0.08 / 850 | 0 | 0 | 18.494417% | 0.026916 | -0.012610 | 0.000875 | 0.171633 | 0.048668 |
| XSP18Nov22C515.00 | CALL | 515.00 | | $0.30 / 1,050 | $0.38 / 850 | 0 | 0 | 17.678748% | 0.086058 | -0.032023 | 0.002209 | 0.433585 | 0.153532 |
| XSP18Nov22C550.00 | CALL | 550.00 | | $0.05 / 950 | $0.12 / 975 | 0 | 0 | 18.012239% | 0.041807 | -0.018146 | 0.001257 | 0.246581 | 0.075271 |
| XSP18Nov22C510.00 | CALL | 510.00 | $1.00 | $0.39 / 941 | $0.47 / 941 | 0 | 15 | 17.741668% | 0.094873 | -0.034450 | 0.002375 | 0.466148 | 0.169002 |
| XSP18Nov22C505.00 | CALL | 505.00 | | $0.49 / 924 | $0.58 / 799 | 0 | 0 | 17.776709% | 0.104433 | -0.036978 | 0.002548 | 0.500027 | 0.185738 |
| XSP18Nov22C565.00 | CALL | 565.00 | | $0.02 / 850 | $0.09 / 1,175 | 0 | 0 | 18.454550% | 0.030100 | -0.013845 | 0.000960 | 0.188365 | 0.054371 |
| XSP18Nov22C545.00 | CALL | 545.00 | | $0.07 / 850 | $0.14 / 950 | 0 | 0 | 17.985444% | 0.046533 | -0.019791 | 0.001370 | 0.268818 | 0.083682 |
| XSP18Nov22C540.00 | CALL | 540.00 | | $0.09 / 850 | $0.16 / 975 | 0 | 0 | 17.883260% | 0.051728 | -0.021547 | 0.001491 | 0.292531 | 0.092912 |
| XSP18Nov22C525.00 | CALL | 525.00 | $0.15 | $0.19 / 850 | $0.26 / 975 | 0 | 1 | 17.720918% | 0.070498 | -0.027494 | 0.001899 | 0.372698 | 0.126133 |
| XSP18Nov22C520.00 | CALL | 520.00 | | $0.24 / 850 | $0.31 / 850 | 0 | 0 | 17.684728% | 0.077946 | -0.029703 | 0.002051 | 0.402416 | 0.139264 |
| XSP18Nov22P195.00 | PUT | 195.00 | | $1.16 / 850 | $1.24 / 1,075 | 0 | 0 | 53.851139% | -0.000029 | -0.000024 | 0.000002 | 0.000340 | -0.000058 |
| XSP18Nov22P190.00 | PUT | 190.00 | | $1.07 / 850 | $1.15 / 1,075 | 0 | 0 | 54.884302% | -0.000016 | -0.000013 | 0.000001 | 0.000189 | -0.000031 |
| XSP18Nov22C500.00 | CALL | 500.00 | $2.99 | $0.62 / 782 | $0.72 / 782 | 0 | 30 | 17.839857% | 0.114777 | -0.039600 | 0.002727 | 0.535119 | 0.203800 |
| XSP18Nov22P230.00 | PUT | 230.00 | | $1.97 / 782 | $2.07 / 907 | 0 | 0 | 47.038180% | -0.000951 | -0.000628 | 0.000045 | 0.008878 | -0.001935 |
| XSP18Nov22P225.00 | PUT | 225.00 | | $1.83 / 782 | $1.92 / 907 | 0 | 0 | 47.949928% | -0.000626 | -0.000427 | 0.000031 | 0.006035 | -0.001271 |
| XSP18Nov22P235.00 | PUT | 235.00 | | $2.12 / 765 | $2.22 / 890 | 0 | 0 | 46.117397% | -0.001414 | -0.000902 | 0.000065 | 0.012766 | -0.002881 |
| XSP18Nov22C495.00 | CALL | 495.00 | $21.62 | $0.79 / 748 | $0.90 / 748 | 0 | 55 | 17.946759% | 0.125945 | -0.042308 | 0.002911 | 0.571295 | 0.223246 |
| XSP18Nov22P245.00 | PUT | 245.00 | | $2.46 / 748 | $2.57 / 873 | 0 | 0 | 44.364415% | -0.002937 | -0.001750 | 0.000126 | 0.024783 | -0.006004 |
| XSP18Nov22P240.00 | PUT | 240.00 | | $2.29 / 748 | $2.39 / 873 | 0 | 0 | 45.249152% | -0.002059 | -0.001269 | 0.000092 | 0.017968 | -0.004201 |
| XSP18Nov22P250.00 | PUT | 250.00 | | $2.65 / 731 | $2.77 / 856 | 0 | 0 | 43.518616% | -0.004113 | -0.002366 | 0.000171 | 0.033533 | -0.008421 |
| XSP18Nov22C490.00 | CALL | 490.00 | $11.42 | $1.01 / 714 | $1.12 / 714 | 0 | 244 | 18.081990% | 0.137974 | -0.045091 | 0.003100 | 0.608400 | 0.244131 |
| XSP18Nov22P255.00 | PUT | 255.00 | | $2.86 / 714 | $2.98 / 839 | 0 | 0 | 42.686744% | -0.005657 | -0.003141 | 0.000227 | 0.044555 | -0.011604 |
| XSP18Nov22C475.00 | CALL | 475.00 | $19.54 | $2.03 / 703 | $2.19 / 578 | 0 | 1 | 18.652900% | 0.179561 | -0.053747 | 0.003686 | 0.723297 | 0.315855 |
| XSP18Nov22C474.00 | CALL | 474.00 | | $2.13 / 703 | $2.28 / 578 | 0 | 0 | 18.700344% | 0.182640 | -0.054333 | 0.003725 | 0.731041 | 0.321136 |
| XSP18Nov22P260.00 | PUT | 260.00 | | $3.09 / 697 | $3.21 / 822 | 0 | 0 | 41.876924% | -0.007652 | -0.004099 | 0.000297 | 0.058188 | -0.015723 |
| XSP18Nov22C473.00 | CALL | 473.00 | | $2.22 / 686 | $2.38 / 561 | 0 | 0 | 18.739640% | 0.185758 | -0.054919 | 0.003765 | 0.738784 | 0.326480 |
| XSP18Nov22C472.00 | CALL | 472.00 | $12.05 | $2.33 / 686 | $2.49 / 561 | 0 | 3 | 18.801205% | 0.188915 | -0.055505 | 0.003804 | 0.746522 | 0.331888 |
| XSP18Nov22C485.00 | CALL | 485.00 | $3.37 | $1.28 / 680 | $1.40 / 680 | 0 | 240 | 18.240621% | 0.150900 | -0.047936 | 0.003293 | 0.646250 | 0.266501 |
| XSP18Nov22P265.00 | PUT | 265.00 | | $3.33 / 680 | $3.45 / 805 | 0 | 0 | 41.058922% | -0.010184 | -0.005262 | 0.000381 | 0.074760 | -0.020967 |
| XSP18Nov22C471.00 | CALL | 471.00 | $1.76 | $2.43 / 669 | $2.60 / 544 | 0 | 225 | 18.847987% | 0.192112 | -0.056091 | 0.003844 | 0.754254 | 0.337359 |
| XSP18Nov22P270.00 | PUT | 270.00 | $4.14 | $3.59 / 663 | $3.72 / 788 | 0 | 16 | 40.270798% | -0.013352 | -0.006651 | 0.000482 | 0.094572 | -0.027541 |
| XSP18Nov22C470.00 | CALL | 470.00 | $8.71 | $2.54 / 652 | $2.71 / 527 | 0 | 261 | 18.894080% | 0.195349 | -0.056676 | 0.003883 | 0.761977 | 0.342894 |
| XSP18Nov22C469.00 | CALL | 469.00 | $40.35 | $2.66 / 652 | $2.83 / 527 | 0 | 79 | 18.956479% | 0.198626 | -0.057262 | 0.003922 | 0.769689 | 0.348493 |
| XSP18Nov22P275.00 | PUT | 275.00 | | $3.88 / 646 | $4.01 / 771 | 0 | 0 | 39.503432% | -0.017255 | -0.008283 | 0.000601 | 0.117881 | -0.035665 |
| XSP18Nov22C468.00 | CALL | 468.00 | $35.30 | $2.78 / 635 | $2.95 / 510 | 0 | 210 | 19.009700% | 0.201943 | -0.057846 | 0.003961 | 0.777386 | 0.354156 |
| XSP18Nov22C467.00 | CALL | 467.00 | $33.60 | $2.90 / 635 | $3.08 / 510 | 0 | 2 | 19.064374% | 0.205300 | -0.058430 | 0.004001 | 0.785067 | 0.359882 |
| XSP18Nov22C480.00 | CALL | 480.00 | $1.05 | $1.62 / 629 | $1.76 / 629 | 0 | 141 | 18.448255% | 0.164752 | -0.050827 | 0.003489 | 0.684630 | 0.290399 |
| XSP18Nov22P280.00 | PUT | 280.00 | $5.85 | $4.19 / 629 | $4.33 / 629 | 0 | 10 | 38.751585% | -0.021998 | -0.010171 | 0.000738 | 0.144885 | -0.045563 |
| XSP18Nov22C466.00 | CALL | 466.00 | $34.50 | $3.03 / 616 | $3.21 / 493 | 0 | 9 | 19.120494% | 0.208697 | -0.059013 | 0.004040 | 0.792728 | 0.365672 |
| XSP18Nov22C479.00 | CALL | 479.00 | $26.05 | $1.70 / 612 | $1.84 / 612 | 0 | 2 | 18.493687% | 0.167637 | -0.051409 | 0.003528 | 0.692349 | 0.295364 |
| XSP18Nov22C478.00 | CALL | 478.00 | | $1.77 / 612 | $1.92 / 612 | 0 | 0 | 18.520934% | 0.170560 | -0.051992 | 0.003567 | 0.700077 | 0.300393 |
| XSP18Nov22C465.00 | CALL | 465.00 | | $3.16 / 601 | $3.34 / 476 | 0 | 0 | 19.172048% | 0.212135 | -0.059594 | 0.004079 | 0.800368 | 0.371526 |
| XSP18Nov22C464.00 | CALL | 464.00 | | $3.30 / 601 | $3.49 / 476 | 0 | 0 | 19.238554% | 0.215613 | -0.060174 | 0.004117 | 0.807982 | 0.377444 |
| XSP18Nov22C477.00 | CALL | 477.00 | | $1.86 / 595 | $2.00 / 595 | 0 | 0 | 18.565775% | 0.173521 | -0.052576 | 0.003607 | 0.707813 | 0.305484 |
| XSP18Nov22C476.00 | CALL | 476.00 | | $1.94 / 595 | $2.09 / 595 | 0 | 0 | 18.604102% | 0.176522 | -0.053161 | 0.003646 | 0.715553 | 0.310638 |
| XSP18Nov22P285.00 | PUT | 285.00 | $7.34 | $4.54 / 595 | $4.68 / 595 | 0 | 5 | 38.032558% | -0.027685 | -0.012323 | 0.000895 | 0.175710 | -0.057465 |
| XSP18Nov22P290.00 | PUT | 290.00 | $4.83 | $4.90 / 578 | $5.05 / 578 | 0 | 0 | 37.293440% | -0.034416 | -0.014741 | 0.001072 | 0.210394 | -0.071598 |
| XSP18Nov22C463.00 | CALL | 463.00 | | $3.44 / 573 | $3.63 / 459 | 0 | 0 | 19.292836% | 0.219131 | -0.060752 | 0.004156 | 0.815569 | 0.383425 |
| XSP18Nov22C462.00 | CALL | 462.00 | | $3.59 / 573 | $3.78 / 459 | 0 | 0 | 19.352097% | 0.222690 | -0.061329 | 0.004195 | 0.823126 | 0.389470 |
| XSP18Nov22P295.00 | PUT | 295.00 | $6.69 | $5.31 / 561 | $5.47 / 561 | 0 | 1 | 36.606614% | -0.042290 | -0.017418 | 0.001268 | 0.248884 | -0.088181 |
| XSP18Nov22C461.00 | CALL | 461.00 | | $3.75 / 552 | $3.94 / 442 | 0 | 0 | 19.422341% | 0.226290 | -0.061903 | 0.004233 | 0.830649 | 0.395579 |
| XSP18Nov22C460.00 | CALL | 460.00 | | $3.90 / 531 | $4.10 / 425 | 0 | 0 | 19.479564% | 0.229930 | -0.062476 | 0.004271 | 0.838137 | 0.401750 |
| XSP18Nov22C459.00 | CALL | 459.00 | $41.15 | $4.07 / 531 | $4.26 / 425 | 0 | 4 | 19.540787% | 0.233610 | -0.063045 | 0.004309 | 0.845585 | 0.407985 |
| XSP18Nov22P300.00 | PUT | 300.00 | $7.16 | $5.76 / 527 | $5.92 / 527 | 0 | 1 | 35.930169% | -0.051393 | -0.020344 | 0.001483 | 0.291024 | -0.107419 |
| XSP18Nov22C458.00 | CALL | 458.00 | $19.75 | $4.24 / 510 | $4.44 / 408 | 0 | 20 | 19.611654% | 0.237331 | -0.063612 | 0.004347 | 0.852991 | 0.414282 |
| XSP18Nov22C457.00 | CALL | 457.00 | $18.00 | $4.41 / 510 | $4.61 / 408 | 0 | 3 | 19.666529% | 0.241093 | -0.064177 | 0.004384 | 0.860352 | 0.420642 |
| XSP18Nov22P305.00 | PUT | 305.00 | $7.54 | $6.25 / 510 | $6.42 / 635 | 0 | 0 | 35.277337% | -0.061801 | -0.023498 | 0.001715 | 0.336556 | -0.129495 |
| XSP18Nov22P310.00 | PUT | 310.00 | $5.46 | $6.78 / 476 | $6.96 / 601 | 0 | 0 | 34.629271% | -0.073578 | -0.026854 | 0.001963 | 0.385122 | -0.154569 |
| XSP18Nov22P315.00 | PUT | 315.00 | $8.37 | $7.37 / 459 | $7.55 / 584 | 0 | 1 | 34.007806% | -0.086771 | -0.030379 | 0.002223 | 0.436269 | -0.182768 |
| XSP18Nov22C456.00 | CALL | 456.00 | $18.90 | $4.59 / 441 | $4.80 / 391 | 0 | 1 | 19.738929% | 0.244895 | -0.064738 | 0.004422 | 0.867666 | 0.427064 |
| XSP18Nov22C455.00 | CALL | 455.00 | | $4.78 / 441 | $4.98 / 391 | 0 | 0 | 19.804379% | 0.248738 | -0.065295 | 0.004459 | 0.874928 | 0.433549 |
| XSP18Nov22P320.00 | PUT | 320.00 | | $8.01 / 425 | $8.20 / 550 | 0 | 0 | 33.404300% | -0.101408 | -0.034033 | 0.002494 | 0.489462 | -0.214186 |
| XSP18Nov22C454.00 | CALL | 454.00 | | $4.97 / 424 | $5.18 / 374 | 0 | 0 | 19.873130% | 0.252621 | -0.065850 | 0.004495 | 0.882135 | 0.440095 |
| XSP18Nov22C453.00 | CALL | 453.00 | $12.26 | $5.17 / 424 | $5.38 / 374 | 0 | 1 | 19.941694% | 0.256544 | -0.066400 | 0.004532 | 0.889286 | 0.446702 |
| XSP18Nov22P325.00 | PUT | 325.00 | | $8.72 / 408 | $8.91 / 533 | 0 | 0 | 32.821517% | -0.117498 | -0.037772 | 0.002773 | 0.544092 | -0.248878 |
| XSP18Nov22C452.00 | CALL | 452.00 | | $5.37 / 407 | $5.59 / 357 | 0 | 0 | 20.013576% | 0.260508 | -0.066946 | 0.004568 | 0.896376 | 0.453371 |
| XSP18Nov22C451.00 | CALL | 451.00 | | $5.58 / 407 | $5.80 / 357 | 0 | 0 | 20.082587% | 0.264512 | -0.067488 | 0.004604 | 0.903402 | 0.460100 |
| XSP18Nov22P330.00 | PUT | 330.00 | $12.06 | $9.49 / 391 | $9.68 / 516 | 0 | 51 | 32.249027% | -0.135032 | -0.041550 | 0.003055 | 0.599496 | -0.286862 |
| XSP18Nov22C450.00 | CALL | 450.00 | $4.60 | $5.80 / 390 | $6.02 / 340 | 37 | 0 | 20.158116% | 0.268556 | -0.068026 | 0.004639 | 0.910361 | 0.466890 |
| XSP18Nov22C449.00 | CALL | 449.00 | | $6.02 / 390 | $6.24 / 340 | 0 | 0 | 20.226183% | 0.272640 | -0.068559 | 0.004674 | 0.917250 | 0.473739 |
| XSP18Nov22C448.00 | CALL | 448.00 | | $6.25 / 390 | $6.47 / 340 | 0 | 0 | 20.299648% | 0.276764 | -0.069087 | 0.004709 | 0.924065 | 0.480648 |
| XSP18Nov22P335.00 | PUT | 335.00 | | $10.33 / 357 | $10.53 / 407 | 0 | 0 | 31.698838% | -0.153979 | -0.045314 | 0.003338 | 0.654973 | -0.328111 |
| XSP18Nov22P340.00 | PUT | 340.00 | $14.00 | $11.25 / 340 | $11.46 / 390 | 0 | 2 | 31.168836% | -0.174289 | -0.049015 | 0.003617 | 0.709802 | -0.372561 |
| XSP18Nov22C447.00 | CALL | 447.00 | | $6.49 / 323 | $6.71 / 323 | 0 | 0 | 20.378419% | 0.280927 | -0.069609 | 0.004743 | 0.930804 | 0.487615 |
| XSP18Nov22C446.00 | CALL | 446.00 | | $6.73 / 323 | $6.95 / 323 | 0 | 0 | 20.452381% | 0.285130 | -0.070127 | 0.004777 | 0.937462 | 0.494640 |
| XSP18Nov22C445.00 | CALL | 445.00 | | $6.97 / 306 | $7.20 / 306 | 0 | 0 | 20.522458% | 0.289373 | -0.070638 | 0.004811 | 0.944038 | 0.501723 |
| XSP18Nov22C444.00 | CALL | 444.00 | | $7.23 / 306 | $7.45 / 306 | 0 | 0 | 20.598737% | 0.293654 | -0.071144 | 0.004844 | 0.950526 | 0.508864 |
| XSP18Nov22P345.00 | PUT | 345.00 | $14.33 | $12.25 / 306 | $12.46 / 356 | 0 | 4 | 30.644918% | -0.195892 | -0.052600 | 0.003889 | 0.763261 | -0.420107 |
| XSP18Nov22C443.00 | CALL | 443.00 | | $7.48 / 289 | $7.71 / 289 | 0 | 0 | 20.668222% | 0.297974 | -0.071644 | 0.004876 | 0.956924 | 0.516060 |
| XSP18Nov22C442.00 | CALL | 442.00 | | $7.75 / 289 | $7.98 / 289 | 0 | 0 | 20.748330% | 0.302332 | -0.072137 | 0.004908 | 0.963229 | 0.523312 |
| XSP18Nov22C441.00 | CALL | 441.00 | | $8.02 / 289 | $8.26 / 289 | 0 | 0 | 20.827309% | 0.306729 | -0.072623 | 0.004940 | 0.969437 | 0.530619 |
| XSP18Nov22P350.00 | PUT | 350.00 | $15.00 | $13.33 / 289 | $13.54 / 339 | 2 | 56 | 30.128023% | -0.218701 | -0.056020 | 0.004151 | 0.814647 | -0.470608 |
| XSP18Nov22C440.00 | CALL | 440.00 | $11.05 | $8.30 / 272 | $8.54 / 272 | 0 | 16 | 20.903257% | 0.311165 | -0.073103 | 0.004971 | 0.975545 | 0.537981 |
| XSP18Nov22C439.00 | CALL | 439.00 | $51.20 | $8.59 / 272 | $8.83 / 272 | 0 | 2 | 20.985034% | 0.315637 | -0.073575 | 0.005002 | 0.981549 | 0.545396 |
| XSP18Nov22P355.00 | PUT | 355.00 | $10.00 | $14.49 / 272 | $14.72 / 322 | 0 | 9 | 29.618881% | -0.242613 | -0.059227 | 0.004399 | 0.863292 | -0.523887 |
| XSP18Nov22C438.00 | CALL | 438.00 | | $8.89 / 255 | $9.13 / 305 | 0 | 0 | 21.071116% | 0.320148 | -0.074040 | 0.005032 | 0.987446 | 0.552863 |
| XSP18Nov22C437.00 | CALL | 437.00 | | $9.19 / 255 | $9.43 / 305 | 0 | 0 | 21.150574% | 0.324695 | -0.074497 | 0.005061 | 0.993233 | 0.560382 |
| XSP18Nov22C436.00 | CALL | 436.00 | | $9.50 / 255 | $9.74 / 305 | 0 | 0 | 21.234278% | 0.329279 | -0.074946 | 0.005090 | 0.998906 | 0.567953 |
| XSP18Nov22C435.00 | CALL | 435.00 | $13.36 | $9.81 / 238 | $10.06 / 288 | 0 | 1 | 21.316781% | 0.333900 | -0.075388 | 0.005119 | 1.004461 | 0.575573 |
| XSP18Nov22P360.00 | PUT | 360.00 | $15.20 | $15.74 / 238 | $15.96 / 238 | 0 | 10 | 29.100238% | -0.267512 | -0.062179 | 0.004630 | 0.908577 | -0.579738 |
| XSP18Nov22C425.00 | CALL | 425.00 | | $13.35 / 237 | $13.60 / 187 | 0 | 0 | 22.187830% | 0.382017 | -0.079297 | 0.005365 | 1.052837 | 0.654300 |
| XSP18Nov22C430.00 | CALL | 430.00 | $12.21 | $11.50 / 221 | $11.74 / 221 | 0 | 2 | 21.746808% | 0.357536 | -0.077463 | 0.005251 | 1.030364 | 0.614390 |
| XSP18Nov22P365.00 | PUT | 365.00 | $14.40 | $17.09 / 221 | $17.31 / 221 | 0 | 1 | 28.594137% | -0.293270 | -0.064837 | 0.004841 | 0.949950 | -0.637929 |
| XSP18Nov22P370.00 | PUT | 370.00 | $8.72 | $18.53 / 204 | $18.76 / 254 | 0 | 0 | 28.089441% | -0.319749 | -0.067167 | 0.005029 | 0.986931 | -0.698208 |
| XSP18Nov22P375.00 | PUT | 375.00 | $12.75 | $20.07 / 187 | $20.31 / 237 | 0 | 1 | 27.581670% | -0.346806 | -0.069143 | 0.005193 | 1.019123 | -0.760303 |
| XSP18Nov22C420.00 | CALL | 420.00 | $22.16 | $15.38 / 170 | $15.64 / 170 | 0 | 10 | 22.647234% | 0.407277 | -0.080861 | 0.005460 | 1.071475 | 0.695151 |
| XSP18Nov22P380.00 | PUT | 380.00 | $21.14 | $21.72 / 170 | $21.97 / 170 | 0 | 12 | 27.074721% | -0.374294 | -0.070745 | 0.005331 | 1.046220 | -0.823936 |
| XSP18Nov22C415.00 | CALL | 415.00 | | $17.58 / 153 | $17.84 / 153 | 0 | 0 | 23.117805% | 0.433238 | -0.082126 | 0.005534 | 1.085901 | 0.736768 |
| XSP18Nov22C410.00 | CALL | 410.00 | $20.57 | $19.95 / 153 | $20.21 / 153 | 0 | 10 | 23.599107% | 0.459810 | -0.083066 | 0.005584 | 1.095765 | 0.778953 |
| XSP18Nov22P390.00 | PUT | 390.00 | $24.45 | $25.24 / 153 | $25.62 / 153 | 0 | 3 | 25.995305% | -0.429973 | -0.072772 | 0.005526 | 1.084348 | -0.954664 |
| XSP18Nov22P385.00 | PUT | 385.00 | $26.05 | $23.36 / 153 | $23.73 / 153 | 0 | 0 | 26.503990% | -0.402065 | -0.071957 | 0.005442 | 1.068004 | -0.888818 |
| XSP18Nov22P410.00 | PUT | 410.00 | $34.33 | $34.12 / 136 | $34.48 / 136 | 0 | 11 | 23.967150% | -0.540190 | -0.072132 | 0.005584 | 1.095765 | -1.222111 |
| XSP18Nov22C405.00 | CALL | 405.00 | $23.59 | $22.47 / 136 | $22.73 / 136 | 0 | 2 | 24.083452% | 0.486892 | -0.083658 | 0.005609 | 1.100764 | 0.821491 |
| XSP18Nov22P405.00 | PUT | 405.00 | | $31.67 / 136 | $32.05 / 136 | 0 | 0 | 24.463186% | -0.513108 | -0.072858 | 0.005609 | 1.100764 | -1.155170 |
| XSP18Nov22C400.00 | CALL | 400.00 | $25.86 | $25.14 / 136 | $25.54 / 136 | 0 | 5 | 24.633771% | 0.514372 | -0.083882 | 0.005609 | 1.100644 | 0.864147 |
| XSP18Nov22P400.00 | PUT | 400.00 | $29.95 | $29.39 / 136 | $29.77 / 136 | 0 | 38 | 24.973473% | -0.485628 | -0.073215 | 0.005609 | 1.100644 | -1.088111 |
| XSP18Nov22C395.00 | CALL | 395.00 | | $27.96 / 136 | $28.34 / 136 | 0 | 0 | 25.120114% | 0.542127 | -0.083724 | 0.005581 | 1.095213 | 0.906668 |
| XSP18Nov22P395.00 | PUT | 395.00 | | $27.25 / 136 | $27.63 / 136 | 0 | 0 | 25.485292% | -0.457873 | -0.073190 | 0.005581 | 1.095213 | -1.021187 |
| XSP18Nov22C390.00 | CALL | 390.00 | | $30.90 / 136 | $31.26 / 136 | 0 | 0 | 25.593105% | 0.570027 | -0.083172 | 0.005526 | 1.084348 | 0.948788 |
| XSP18Nov22P415.00 | PUT | 415.00 | | $36.70 / 119 | $37.06 / 119 | 0 | 0 | 23.466092% | -0.566762 | -0.071059 | 0.005534 | 1.085901 | -1.288700 |
| XSP18Nov22C385.00 | CALL | 385.00 | | $33.97 / 119 | $34.33 / 119 | 0 | 0 | 26.076199% | 0.597935 | -0.082223 | 0.005442 | 1.068004 | 0.990230 |
| XSP18Nov22P420.00 | PUT | 420.00 | $32.53 | $38.76 / 81 | $40.58 / 81 | 0 | 4 | 23.016087% | -0.592723 | -0.069661 | 0.005460 | 1.071475 | -1.354720 |
| XSP18Nov22C380.00 | CALL | 380.00 | | $36.42 / 80 | $38.25 / 80 | 0 | 0 | 26.551048% | 0.625706 | -0.080878 | 0.005331 | 1.046220 | 1.030709 |
| XSP18Nov22P425.00 | PUT | 425.00 | $30.00 | $41.68 / 77 | $43.50 / 77 | 0 | 11 | 22.546279% | -0.617983 | -0.067964 | 0.005365 | 1.052837 | -1.419974 |
| XSP18Nov22C375.00 | CALL | 375.00 | | $39.74 / 77 | $41.57 / 77 | 0 | 0 | 27.045166% | 0.653194 | -0.079143 | 0.005193 | 1.019123 | 1.069939 |
| XSP18Nov22P430.00 | PUT | 430.00 | $53.00 | $44.73 / 74 | $46.55 / 74 | 0 | 18 | 22.046905% | -0.642464 | -0.065996 | 0.005251 | 1.030364 | -1.484287 |
| XSP18Nov22C370.00 | CALL | 370.00 | | $43.17 / 74 | $44.99 / 74 | 0 | 0 | 27.531809% | 0.680251 | -0.077034 | 0.005029 | 0.986931 | 1.107631 |
| XSP18Nov22C365.00 | CALL | 365.00 | | $46.72 / 72 | $48.54 / 72 | 0 | 0 | 28.040105% | 0.706730 | -0.074570 | 0.004841 | 0.949950 | 1.143506 |
| XSP18Nov22P436.00 | PUT | 436.00 | | $48.68 / 70 | $50.50 / 70 | 0 | 0 | 21.528425% | -0.670721 | -0.063320 | 0.005090 | 0.998906 | -1.560009 |
| XSP18Nov22P435.00 | PUT | 435.00 | | $48.04 / 70 | $49.87 / 70 | 0 | 0 | 21.655615% | -0.666100 | -0.063788 | 0.005119 | 1.004461 | -1.547508 |
| XSP18Nov22C360.00 | CALL | 360.00 | | $50.31 / 70 | $52.13 / 70 | 0 | 0 | 28.486962% | 0.732488 | -0.071779 | 0.004630 | 0.908577 | 1.177294 |
| XSP18Nov22P437.00 | PUT | 437.00 | | $49.39 / 69 | $51.21 / 69 | 0 | 0 | 21.474308% | -0.675305 | -0.062844 | 0.005061 | 0.993233 | -1.572459 |
| XSP18Nov22P439.00 | PUT | 439.00 | | $50.77 / 68 | $52.59 / 68 | 0 | 0 | 21.304347% | -0.684363 | -0.061868 | 0.005002 | 0.981549 | -1.597207 |
| XSP18Nov22P438.00 | PUT | 438.00 | $26.35 | $50.03 / 68 | $51.86 / 68 | 0 | 10 | 21.343809% | -0.679852 | -0.062360 | 0.005032 | 0.987446 | -1.584859 |
| XSP18Nov22C355.00 | CALL | 355.00 | | $54.01 / 68 | $55.83 / 68 | 0 | 0 | 28.947301% | 0.757387 | -0.068694 | 0.004399 | 0.863292 | 1.208742 |
| XSP18Nov22P441.00 | PUT | 441.00 | | $52.14 / 67 | $53.96 / 67 | 0 | 0 | 21.098053% | -0.693271 | -0.060863 | 0.004940 | 0.969437 | -1.621745 |
| XSP18Nov22P440.00 | PUT | 440.00 | | $51.45 / 67 | $53.27 / 67 | 0 | 0 | 21.198287% | -0.688835 | -0.061369 | 0.004971 | 0.975545 | -1.609503 |
| XSP18Nov22P443.00 | PUT | 443.00 | | $53.61 / 66 | $55.44 / 66 | 0 | 0 | 20.979824% | -0.702026 | -0.059830 | 0.004876 | 0.956924 | -1.646066 |
| XSP18Nov22P442.00 | PUT | 442.00 | | $52.90 / 66 | $54.73 / 66 | 0 | 0 | 21.073315% | -0.697668 | -0.060350 | 0.004908 | 0.963229 | -1.633933 |
| XSP18Nov22C350.00 | CALL | 350.00 | | $57.80 / 66 | $59.62 / 66 | 0 | 0 | 29.408926% | 0.781299 | -0.065353 | 0.004151 | 0.814647 | 1.237618 |
| XSP18Nov22P445.00 | PUT | 445.00 | | $55.08 / 65 | $56.90 / 65 | 0 | 0 | 20.824075% | -0.710627 | -0.058772 | 0.004811 | 0.944038 | -1.670163 |
| XSP18Nov22P444.00 | PUT | 444.00 | $40.75 | $54.32 / 65 | $56.14 / 65 | 0 | 88 | 20.873277% | -0.706346 | -0.059304 | 0.004844 | 0.950526 | -1.658143 |
| XSP18Nov22P447.00 | PUT | 447.00 | | $56.55 / 64 | $58.38 / 64 | 0 | 0 | 20.654392% | -0.719073 | -0.057690 | 0.004743 | 0.930804 | -1.694033 |
| XSP18Nov22P446.00 | PUT | 446.00 | | $55.79 / 64 | $57.61 / 64 | 0 | 0 | 20.708819% | -0.714870 | -0.058234 | 0.004777 | 0.937462 | -1.682127 |
| XSP18Nov22C345.00 | CALL | 345.00 | | $61.65 / 64 | $63.48 / 64 | 0 | 0 | 29.845174% | 0.804108 | -0.061800 | 0.003889 | 0.763261 | 1.263715 |
| XSP18Nov22P449.00 | PUT | 449.00 | $24.85 | $58.07 / 63 | $59.89 / 63 | 0 | 4 | 20.500600% | -0.727360 | -0.056586 | 0.004674 | 0.917250 | -1.717670 |
| XSP18Nov22P448.00 | PUT | 448.00 | | $57.27 / 63 | $59.09 / 63 | 0 | 0 | 20.526778% | -0.723236 | -0.057140 | 0.004709 | 0.924065 | -1.705881 |
| XSP18Nov22C340.00 | CALL | 340.00 | | $65.62 / 63 | $67.45 / 63 | 0 | 0 | 30.323389% | 0.825711 | -0.058081 | 0.003617 | 0.709802 | 1.286858 |
| XSP18Nov22P451.00 | PUT | 451.00 | | $59.56 / 62 | $61.39 / 62 | 0 | 0 | 20.296591% | -0.735488 | -0.055462 | 0.004604 | 0.903402 | -1.741070 |
| XSP18Nov22P450.00 | PUT | 450.00 | $41.85 | $58.82 / 62 | $60.64 / 62 | 0 | 2 | 20.404988% | -0.731444 | -0.056026 | 0.004639 | 0.910361 | -1.729400 |
| XSP18Nov22C335.00 | CALL | 335.00 | $71.66 | $69.63 / 62 | $71.46 / 62 | 0 | 1 | 30.755815% | 0.846021 | -0.054247 | 0.003338 | 0.654973 | 1.306905 |
| XSP18Nov22P453.00 | PUT | 453.00 | | $61.12 / 61 | $62.95 / 61 | 0 | 0 | 20.142311% | -0.743456 | -0.054320 | 0.004532 | 0.889286 | -1.764230 |
| XSP18Nov22P452.00 | PUT | 452.00 | | $60.34 / 61 | $62.17 / 61 | 0 | 0 | 20.220025% | -0.739492 | -0.054893 | 0.004568 | 0.896376 | -1.752680 |
| XSP18Nov22C330.00 | CALL | 330.00 | | $73.78 / 61 | $75.60 / 61 | 0 | 0 | 31.276186% | 0.864968 | -0.050350 | 0.003055 | 0.599496 | 1.323751 |
| XSP18Nov22P455.00 | PUT | 455.00 | $43.35 | $62.73 / 60 | $64.56 / 60 | 0 | 0 | 20.027599% | -0.751262 | -0.053162 | 0.004459 | 0.874928 | -1.787145 |
| XSP18Nov22P454.00 | PUT | 454.00 | | $61.91 / 60 | $63.74 / 60 | 0 | 0 | 20.068050% | -0.747379 | -0.053743 | 0.004495 | 0.882135 | -1.775718 |
| XSP18Nov22C325.00 | CALL | 325.00 | | $77.96 / 60 | $79.78 / 60 | 0 | 0 | 31.757952% | 0.882502 | -0.046439 | 0.002773 | 0.544092 | 1.337331 |
| XSP18Nov22P458.00 | PUT | 458.00 | | $65.16 / 59 | $66.98 / 59 | 0 | 0 | 19.821984% | -0.762669 | -0.051399 | 0.004347 | 0.852991 | -1.821053 |
| XSP18Nov22P457.00 | PUT | 457.00 | | $64.34 / 59 | $66.17 / 59 | 0 | 0 | 19.886617% | -0.758907 | -0.051990 | 0.004384 | 0.860352 | -1.809813 |
| XSP18Nov22P456.00 | PUT | 456.00 | | $63.53 / 59 | $65.36 / 59 | 0 | 0 | 19.954220% | -0.755105 | -0.052578 | 0.004422 | 0.867666 | -1.798510 |
| XSP18Nov22C320.00 | CALL | 320.00 | | $82.18 / 59 | $84.01 / 59 | 0 | 0 | 32.211304% | 0.898592 | -0.042566 | 0.002494 | 0.489462 | 1.347621 |
| XSP18Nov22P461.00 | PUT | 461.00 | | $67.62 / 58 | $69.45 / 58 | 0 | 0 | 19.603233% | -0.773710 | -0.049610 | 0.004233 | 0.830649 | -1.854399 |
| XSP18Nov22P460.00 | PUT | 460.00 | $37.34 | $66.82 / 58 | $68.65 / 58 | 0 | 2 | 19.716094% | -0.770070 | -0.050209 | 0.004271 | 0.838137 | -1.843347 |
| XSP18Nov22P459.00 | PUT | 459.00 | | $65.95 / 58 | $67.78 / 58 | 0 | 0 | 19.715187% | -0.766390 | -0.050805 | 0.004309 | 0.845585 | -1.832231 |
| XSP18Nov22C315.00 | CALL | 315.00 | | $86.51 / 58 | $88.34 / 58 | 0 | 0 | 32.744124% | 0.913229 | -0.038779 | 0.002223 | 0.436269 | 1.354635 |
| XSP18Nov22P464.00 | PUT | 464.00 | | $70.15 / 57 | $71.98 / 57 | 0 | 0 | 19.421767% | -0.784387 | -0.047801 | 0.004117 | 0.807982 | -1.887175 |
| XSP18Nov22P463.00 | PUT | 463.00 | | $69.33 / 57 | $71.16 / 57 | 0 | 0 | 19.526860% | -0.780869 | -0.048406 | 0.004156 | 0.815569 | -1.876313 |
| XSP18Nov22P462.00 | PUT | 462.00 | | $68.46 / 57 | $70.29 / 57 | 0 | 0 | 19.544507% | -0.777310 | -0.049009 | 0.004195 | 0.823126 | -1.865388 |
| XSP18Nov22C310.00 | CALL | 310.00 | | $90.87 / 57 | $92.70 / 57 | 0 | 0 | 33.242514% | 0.926422 | -0.035121 | 0.001963 | 0.385122 | 1.358431 |
| XSP18Nov22P467.00 | PUT | 467.00 | | $72.72 / 56 | $74.55 / 56 | 0 | 0 | 19.239988% | -0.794700 | -0.045977 | 0.004001 | 0.785067 | -1.919379 |
| XSP18Nov22P466.00 | PUT | 466.00 | $47.12 | $71.85 / 56 | $73.68 / 56 | 0 | 1 | 19.285772% | -0.791303 | -0.046586 | 0.004040 | 0.792728 | -1.908708 |
| XSP18Nov22P465.00 | PUT | 465.00 | | $71.01 / 56 | $72.83 / 56 | 0 | 0 | 19.366233% | -0.787865 | -0.047194 | 0.004079 | 0.800368 | -1.897973 |
| XSP18Nov22C305.00 | CALL | 305.00 | | $95.23 / 56 | $97.06 / 56 | 0 | 0 | 33.647475% | 0.938199 | -0.031631 | 0.001715 | 0.336556 | 1.359101 |
| XSP18Nov22C300.00 | CALL | 300.00 | | $99.71 / 56 | $101.54 / 56 | 0 | 0 | 34.193383% | 0.948607 | -0.028344 | 0.001483 | 0.291024 | 1.356774 |
| XSP18Nov22P471.00 | PUT | 471.00 | | $76.20 / 55 | $78.03 / 55 | 0 | 0 | 18.992250% | -0.807888 | -0.043531 | 0.003844 | 0.754254 | -1.961424 |
| XSP18Nov22P470.00 | PUT | 470.00 | $36.78 | $75.33 / 55 | $77.15 / 55 | 0 | 3 | 19.056249% | -0.804651 | -0.044143 | 0.003883 | 0.761977 | -1.951009 |
| XSP18Nov22P469.00 | PUT | 469.00 | | $74.45 / 55 | $76.28 / 55 | 0 | 0 | 19.111447% | -0.801374 | -0.044755 | 0.003922 | 0.769689 | -1.940529 |
| XSP18Nov22P468.00 | PUT | 468.00 | $47.95 | $73.58 / 55 | $75.41 / 55 | 0 | 1 | 19.172171% | -0.798057 | -0.045366 | 0.003961 | 0.777386 | -1.929986 |
| XSP18Nov22C295.00 | CALL | 295.00 | | $104.21 / 55 | $106.04 / 55 | 0 | 0 | 34.698058% | 0.957710 | -0.025285 | 0.001268 | 0.248884 | 1.351609 |
| XSP18Nov22C290.00 | CALL | 290.00 | | $108.76 / 55 | $110.59 / 55 | 0 | 0 | 35.229365% | 0.965584 | -0.022474 | 0.001072 | 0.210394 | 1.343789 |
| XSP18Nov22P476.00 | PUT | 476.00 | | $80.65 / 54 | $82.48 / 54 | 0 | 0 | 18.710519% | -0.823478 | -0.040468 | 0.003646 | 0.715553 | -2.012549 |
| XSP18Nov22P475.00 | PUT | 475.00 | | $79.73 / 54 | $81.56 / 54 | 0 | 0 | 18.713958% | -0.820439 | -0.041080 | 0.003686 | 0.723297 | -2.002451 |
| XSP18Nov22P474.00 | PUT | 474.00 | | $78.85 / 54 | $80.68 / 54 | 0 | 0 | 18.802108% | -0.817360 | -0.041693 | 0.003725 | 0.731041 | -1.992290 |
| XSP18Nov22P473.00 | PUT | 473.00 | | $77.97 / 54 | $79.80 / 54 | 0 | 0 | 18.881060% | -0.814242 | -0.042305 | 0.003765 | 0.738784 | -1.982065 |
| XSP18Nov22P472.00 | PUT | 472.00 | $47.48 | $77.09 / 54 | $78.91 / 54 | 0 | 3 | 18.940071% | -0.811085 | -0.042918 | 0.003804 | 0.746522 | -1.971776 |
| XSP18Nov22C285.00 | CALL | 285.00 | | $113.34 / 54 | $115.17 / 54 | 0 | 0 | 35.749729% | 0.972315 | -0.019923 | 0.000895 | 0.175710 | 1.333519 |
| XSP18Nov22C280.00 | CALL | 280.00 | | $117.96 / 54 | $119.78 / 54 | 0 | 0 | 36.275138% | 0.978002 | -0.017638 | 0.000738 | 0.144885 | 1.321018 |
| XSP18Nov22P480.00 | PUT | 480.00 | | $84.27 / 53 | $86.10 / 53 | 0 | 0 | 18.477238% | -0.835248 | -0.038027 | 0.003489 | 0.684630 | -2.052311 |
| XSP18Nov22P479.00 | PUT | 479.00 | | $83.34 / 53 | $85.17 / 53 | 0 | 0 | 18.486144% | -0.832363 | -0.038636 | 0.003528 | 0.692349 | -2.042465 |
| XSP18Nov22P478.00 | PUT | 478.00 | $60.00 | $82.46 / 53 | $84.28 / 53 | 0 | 1 | 18.596645% | -0.829440 | -0.039246 | 0.003567 | 0.700077 | -2.032556 |
| XSP18Nov22P477.00 | PUT | 477.00 | $35.65 | $81.55 / 53 | $83.38 / 53 | 0 | 1 | 18.651545% | -0.826479 | -0.039857 | 0.003607 | 0.707813 | -2.022584 |
| XSP18Nov22C275.00 | CALL | 275.00 | | $122.59 / 53 | $124.42 / 53 | 0 | 0 | 36.773077% | 0.982745 | -0.015617 | 0.000601 | 0.117881 | 1.306513 |
| XSP18Nov22C270.00 | CALL | 270.00 | | $127.26 / 53 | $129.09 / 53 | 0 | 0 | 37.288513% | 0.986648 | -0.013851 | 0.000482 | 0.094572 | 1.290233 |
| XSP18Nov22C265.00 | CALL | 265.00 | | $131.95 / 53 | $133.77 / 53 | 0 | 0 | 37.763273% | 0.989816 | -0.012329 | 0.000381 | 0.074760 | 1.272404 |
| XSP18Nov22C260.00 | CALL | 260.00 | | $136.66 / 53 | $138.48 / 53 | 0 | 0 | 38.232266% | 0.992348 | -0.011032 | 0.000297 | 0.058188 | 1.253245 |
| XSP18Nov22P490.00 | PUT | 490.00 | | $93.55 / 52 | $95.38 / 52 | 0 | 0 | 17.961916% | -0.862026 | -0.032025 | 0.003100 | 0.608400 | -2.147385 |
| XSP18Nov22P485.00 | PUT | 485.00 | | $88.88 / 52 | $90.71 / 52 | 0 | 0 | 18.227875% | -0.849100 | -0.035003 | 0.003293 | 0.646250 | -2.100612 |
| XSP18Nov22C255.00 | CALL | 255.00 | | $141.39 / 52 | $143.22 / 52 | 0 | 0 | 38.702199% | 0.994343 | -0.009941 | 0.000227 | 0.044555 | 1.232960 |
| XSP18Nov22C250.00 | CALL | 250.00 | | $146.13 / 52 | $147.96 / 52 | 0 | 0 | 39.089901% | 0.995887 | -0.009032 | 0.000171 | 0.033533 | 1.211740 |
| XSP18Nov22C245.00 | CALL | 245.00 | | $150.89 / 52 | $152.72 / 52 | 0 | 0 | 39.448019% | 0.997063 | -0.008283 | 0.000126 | 0.024783 | 1.189754 |
| XSP18Nov22C240.00 | CALL | 240.00 | | $155.67 / 52 | $157.50 / 52 | 0 | 0 | 39.787742% | 0.997941 | -0.007669 | 0.000092 | 0.017968 | 1.167154 |
| XSP18Nov22C235.00 | CALL | 235.00 | | $160.45 / 52 | $162.28 / 52 | 0 | 0 | 39.974825% | 0.998586 | -0.007169 | 0.000065 | 0.012766 | 1.144070 |
| XSP18Nov22P500.00 | PUT | 500.00 | | $103.05 / 51 | $104.88 / 51 | 0 | 0 | 17.395027% | -0.885223 | -0.026267 | 0.002727 | 0.535119 | -2.236523 |
| XSP18Nov22P495.00 | PUT | 495.00 | | $98.28 / 51 | $100.11 / 51 | 0 | 0 | 17.703315% | -0.874055 | -0.029109 | 0.002911 | 0.571295 | -2.192673 |
| XSP18Nov22C230.00 | CALL | 230.00 | | $165.25 / 51 | $167.08 / 51 | 0 | 0 | 40.115672% | 0.999049 | -0.006761 | 0.000045 | 0.008878 | 1.120613 |
| XSP18Nov22C225.00 | CALL | 225.00 | | $170.08 / 51 | $171.91 / 51 | 0 | 0 | 40.298281% | 0.999374 | -0.006427 | 0.000031 | 0.006035 | 1.096874 |
| XSP18Nov22C195.00 | CALL | 195.00 | | $199.11 / 51 | $200.94 / 51 | 0 | 0 | 0.000000% | 0.999971 | -0.005224 | 0.000002 | 0.000340 | 0.951667 |
| XSP18Nov22P600.00 | PUT | 600.00 | | $201.48 / 50 | $203.31 / 50 | 0 | 0 | 0.000000% | -0.986539 | 0.009016 | 0.000485 | 0.095239 | -2.903916 |
| XSP18Nov22P595.00 | PUT | 595.00 | | $196.50 / 50 | $198.33 / 50 | 0 | 0 | 0.000000% | -0.984854 | 0.008134 | 0.000537 | 0.105425 | -2.876471 |
| XSP18Nov22P590.00 | PUT | 590.00 | | $191.55 / 50 | $193.38 / 50 | 0 | 0 | 0.000000% | -0.982973 | 0.007182 | 0.000594 | 0.116546 | -2.848679 |
| XSP18Nov22P585.00 | PUT | 585.00 | | $186.60 / 50 | $188.43 / 50 | 0 | 0 | 0.000000% | -0.980879 | 0.006157 | 0.000656 | 0.128665 | -2.820505 |
| XSP18Nov22P580.00 | PUT | 580.00 | | $181.65 / 50 | $183.48 / 50 | 0 | 0 | 0.000000% | -0.978548 | 0.005052 | 0.000723 | 0.141843 | -2.791911 |
| XSP18Nov22P575.00 | PUT | 575.00 | | $176.73 / 50 | $178.56 / 50 | 0 | 0 | 0.000000% | -0.975958 | 0.003865 | 0.000796 | 0.156146 | -2.762857 |
| XSP18Nov22P570.00 | PUT | 570.00 | | $171.76 / 50 | $173.59 / 50 | 0 | 0 | 0.000000% | -0.973084 | 0.002590 | 0.000875 | 0.171633 | -2.733299 |
| XSP18Nov22P565.00 | PUT | 565.00 | | $166.81 / 50 | $168.64 / 50 | 0 | 0 | 0.000000% | -0.969900 | 0.001222 | 0.000960 | 0.188365 | -2.703194 |
| XSP18Nov22P560.00 | PUT | 560.00 | | $161.86 / 50 | $163.69 / 50 | 0 | 0 | 0.000000% | -0.966377 | -0.000243 | 0.001052 | 0.206399 | -2.672491 |
| XSP18Nov22P555.00 | PUT | 555.00 | | $156.92 / 50 | $158.75 / 50 | 0 | 0 | 0.000000% | -0.962485 | -0.001809 | 0.001151 | 0.225788 | -2.641139 |
| XSP18Nov22P550.00 | PUT | 550.00 | | $151.98 / 50 | $153.81 / 50 | 0 | 0 | 0.000000% | -0.958193 | -0.003479 | 0.001257 | 0.246581 | -2.609084 |
| XSP18Nov22P545.00 | PUT | 545.00 | | $147.04 / 50 | $148.87 / 50 | 0 | 0 | 0.000000% | -0.953467 | -0.005258 | 0.001370 | 0.268818 | -2.576269 |
| XSP18Nov22P540.00 | PUT | 540.00 | | $142.11 / 50 | $143.94 / 50 | 0 | 0 | 0.000000% | -0.948272 | -0.007147 | 0.001491 | 0.292531 | -2.542636 |
| XSP18Nov22P535.00 | PUT | 535.00 | | $137.18 / 50 | $139.01 / 50 | 0 | 0 | 0.000000% | -0.942572 | -0.009149 | 0.001619 | 0.317744 | -2.508123 |
| XSP18Nov22P530.00 | PUT | 530.00 | | $132.26 / 50 | $134.09 / 50 | 0 | 0 | 0.000000% | -0.936329 | -0.011265 | 0.001755 | 0.344468 | -2.472668 |
| XSP18Nov22P525.00 | PUT | 525.00 | | $127.35 / 50 | $129.18 / 50 | 0 | 0 | 0.000000% | -0.929502 | -0.013495 | 0.001899 | 0.372698 | -2.436205 |
| XSP18Nov22P520.00 | PUT | 520.00 | | $122.47 / 50 | $124.30 / 50 | 0 | 0 | 15.446662% | -0.922054 | -0.015837 | 0.002051 | 0.402416 | -2.398671 |
| XSP18Nov22P515.00 | PUT | 515.00 | | $117.56 / 50 | $119.39 / 50 | 0 | 0 | 15.957863% | -0.913942 | -0.018290 | 0.002209 | 0.433585 | -2.360000 |
| XSP18Nov22P510.00 | PUT | 510.00 | | $112.70 / 50 | $114.53 / 50 | 0 | 0 | 16.616064% | -0.905127 | -0.020850 | 0.002375 | 0.466148 | -2.320126 |
| XSP18Nov22P505.00 | PUT | 505.00 | | $107.85 / 50 | $109.68 / 50 | 0 | 0 | 16.985929% | -0.895567 | -0.023511 | 0.002548 | 0.500027 | -2.278988 |
| XSP18Nov22C190.00 | CALL | 190.00 | | $203.97 / 50 | $205.80 / 50 | 0 | 0 | 0.000000% | 0.999984 | -0.005080 | 0.000001 | 0.000189 | 0.927291 |
| XSP18Nov22C600.00 | CALL | 600.00 | | | $0.06 / 1,275 | 0 | 0 | 21.369412% | 0.013461 | -0.006983 | 0.000485 | 0.095239 | 0.024471 |
| XSP18Nov22C595.00 | CALL | 595.00 | | | $0.06 / 1,075 | 0 | 0 | 20.990885% | 0.015146 | -0.007733 | 0.000537 | 0.105425 | 0.027512 |
| XSP18Nov22C590.00 | CALL | 590.00 | | | $0.06 / 975 | 0 | 0 | 20.603149% | 0.017027 | -0.008551 | 0.000594 | 0.116546 | 0.030901 |
| XSP18Nov22C585.00 | CALL | 585.00 | | | $0.07 / 1,275 | 0 | 0 | 20.528668% | 0.019121 | -0.009443 | 0.000656 | 0.128665 | 0.034672 |
| XSP18Nov22C580.00 | CALL | 580.00 | | | $0.07 / 975 | 0 | 0 | 20.129512% | 0.021452 | -0.010414 | 0.000723 | 0.141843 | 0.038863 |
| XSP18Nov22C575.00 | CALL | 575.00 | | | $0.08 / 1,250 | 0 | 0 | 20.001190% | 0.024042 | -0.011468 | 0.000796 | 0.156146 | 0.043514 |