XSP.IN Option Chain
Latest data 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 |
| XSP18Nov22P355.00 | PUT | 355.00 | $14.95 | $13.33 / 271 | $13.53 / 271 | 2 | 30 | 28.186960% | -0.282528 | -0.070039 | 0.005358 | 0.803838 | -0.464239 |
| XSP18Nov22C620.00 | CALL | 620.00 | | | $0.04 / 1,275 | 0 | 0 | 26.249337% | 0.002516 | -0.001790 | 0.000124 | 0.018560 | 0.003544 |
| XSP18Nov22P620.00 | PUT | 620.00 | | $233.14 / 50 | $234.77 / 50 | 0 | 0 | 35.324032% | -0.997484 | 0.026982 | 0.000124 | 0.018560 | -2.375802 |
| XSP18Nov22C615.00 | CALL | 615.00 | | | $0.04 / 1,175 | 0 | 0 | 25.854746% | 0.002927 | -0.002052 | 0.000142 | 0.021274 | 0.004120 |
| XSP18Nov22P615.00 | PUT | 615.00 | | $228.19 / 50 | $229.82 / 50 | 0 | 0 | 34.973494% | -0.997073 | 0.026487 | 0.000142 | 0.021274 | -2.356037 |
| XSP18Nov22C610.00 | CALL | 610.00 | | | $0.04 / 1,075 | 0 | 0 | 25.450919% | 0.003401 | -0.002350 | 0.000162 | 0.024353 | 0.004784 |
| XSP18Nov22P610.00 | PUT | 610.00 | | $223.24 / 50 | $224.87 / 50 | 0 | 0 | 34.612087% | -0.996599 | 0.025958 | 0.000162 | 0.024353 | -2.336185 |
| XSP18Nov22C605.00 | CALL | 605.00 | | | $0.04 / 850 | 0 | 0 | 25.045859% | 0.003948 | -0.002687 | 0.000186 | 0.027839 | 0.005550 |
| XSP18Nov22P605.00 | PUT | 605.00 | | $218.29 / 50 | $219.92 / 50 | 0 | 0 | 34.242305% | -0.996052 | 0.025388 | 0.000186 | 0.027839 | -2.316231 |
| XSP18Nov22C600.00 | CALL | 600.00 | | | $0.05 / 1,782 | 0 | 0 | 25.153331% | 0.004578 | -0.003069 | 0.000212 | 0.031779 | 0.006431 |
| XSP18Nov22P600.00 | PUT | 600.00 | | $213.33 / 50 | $214.96 / 50 | 0 | 0 | 33.780880% | -0.995422 | 0.024775 | 0.000212 | 0.031779 | -2.296161 |
| XSP18Nov22C595.00 | CALL | 595.00 | | | $0.05 / 1,550 | 0 | 0 | 24.733055% | 0.005302 | -0.003499 | 0.000241 | 0.036225 | 0.007444 |
| XSP18Nov22P595.00 | PUT | 595.00 | | $208.39 / 50 | $210.01 / 50 | 0 | 0 | 33.424365% | -0.994698 | 0.024112 | 0.000241 | 0.036225 | -2.275960 |
| XSP18Nov22C590.00 | CALL | 590.00 | | | $0.05 / 1,350 | 0 | 0 | 24.307415% | 0.006135 | -0.003984 | 0.000275 | 0.041230 | 0.008606 |
| XSP18Nov22P590.00 | PUT | 590.00 | | $203.43 / 50 | $205.06 / 50 | 0 | 0 | 32.984578% | -0.993865 | 0.023395 | 0.000275 | 0.041230 | -2.255609 |
| XSP18Nov22C585.00 | CALL | 585.00 | | | $0.05 / 1,275 | 0 | 0 | 23.876611% | 0.007089 | -0.004530 | 0.000312 | 0.046854 | 0.009938 |
| XSP18Nov22P585.00 | PUT | 585.00 | | $198.49 / 50 | $200.11 / 50 | 0 | 0 | 32.605848% | -0.992911 | 0.022618 | 0.000312 | 0.046854 | -2.235089 |
| XSP18Nov22C580.00 | CALL | 580.00 | | | $0.05 / 1,075 | 0 | 0 | 23.440073% | 0.008183 | -0.005142 | 0.000354 | 0.053161 | 0.011462 |
| XSP18Nov22P580.00 | PUT | 580.00 | | $193.53 / 50 | $195.16 / 50 | 0 | 0 | 32.143399% | -0.991817 | 0.021774 | 0.000354 | 0.053161 | -2.214377 |
| XSP18Nov22C575.00 | CALL | 575.00 | | | $0.06 / 1,782 | 0 | 0 | 23.415576% | 0.009433 | -0.005827 | 0.000401 | 0.060216 | 0.013203 |
| XSP18Nov22P575.00 | PUT | 575.00 | | $188.61 / 50 | $190.24 / 50 | 0 | 0 | 31.909279% | -0.990567 | 0.020856 | 0.000401 | 0.060216 | -2.193448 |
| XSP18Nov22C570.00 | CALL | 570.00 | | | $0.06 / 1,575 | 0 | 0 | 22.963897% | 0.010860 | -0.006592 | 0.000454 | 0.068093 | 0.015188 |
| XSP18Nov22P570.00 | PUT | 570.00 | | $183.66 / 50 | $185.29 / 50 | 0 | 0 | 31.454957% | -0.989140 | 0.019859 | 0.000454 | 0.068093 | -2.172275 |
| XSP18Nov22C565.00 | CALL | 565.00 | | | $0.06 / 1,175 | 0 | 0 | 22.508125% | 0.012487 | -0.007445 | 0.000512 | 0.076864 | 0.017448 |
| XSP18Nov22P565.00 | PUT | 565.00 | | $178.69 / 50 | $180.32 / 50 | 0 | 0 | 30.858382% | -0.987513 | 0.018774 | 0.000512 | 0.076864 | -2.150826 |
| XSP18Nov22C560.00 | CALL | 560.00 | | | $0.07 / 1,782 | 0 | 0 | 22.393757% | 0.014337 | -0.008393 | 0.000577 | 0.086608 | 0.020017 |
| XSP18Nov22P560.00 | PUT | 560.00 | | $173.74 / 50 | $175.37 / 50 | 0 | 0 | 30.384685% | -0.985663 | 0.017594 | 0.000577 | 0.086608 | -2.129069 |
| XSP18Nov22C555.00 | CALL | 555.00 | | $0.01 / 1,075 | $0.07 / 1,475 | 0 | 0 | 20.744510% | 0.016439 | -0.009444 | 0.000649 | 0.097404 | 0.022931 |
| XSP18Nov22P555.00 | PUT | 555.00 | | $168.79 / 50 | $170.42 / 50 | 0 | 0 | 29.899183% | -0.983561 | 0.016311 | 0.000649 | 0.097404 | -2.106967 |
| XSP18Nov22C550.00 | CALL | 550.00 | | $0.01 / 1,475 | $0.07 / 1,075 | 0 | 0 | 20.289639% | 0.018822 | -0.010607 | 0.000729 | 0.109335 | 0.026230 |
| XSP18Nov22P550.00 | PUT | 550.00 | | $163.84 / 50 | $165.47 / 50 | 0 | 0 | 29.400771% | -0.981178 | 0.014916 | 0.000729 | 0.109335 | -2.084479 |
| XSP18Nov22C545.00 | CALL | 545.00 | | $0.01 / 1,782 | $0.08 / 1,350 | 0 | 0 | 20.050957% | 0.021519 | -0.011890 | 0.000816 | 0.122482 | 0.029959 |
| XSP18Nov22P545.00 | PUT | 545.00 | | $158.90 / 50 | $160.53 / 50 | 0 | 0 | 28.949609% | -0.978481 | 0.013402 | 0.000816 | 0.122482 | -2.061562 |
| XSP18Nov22C540.00 | CALL | 540.00 | | $0.02 / 1,475 | $0.09 / 1,657 | 0 | 0 | 19.973822% | 0.024565 | -0.013300 | 0.000913 | 0.136928 | 0.034165 |
| XSP18Nov22P540.00 | PUT | 540.00 | | $153.95 / 50 | $155.58 / 50 | 0 | 0 | 28.422041% | -0.975435 | 0.011759 | 0.000913 | 0.136928 | -2.038168 |
| XSP18Nov22C535.00 | CALL | 535.00 | | $0.03 / 1,075 | $0.09 / 1,050 | 0 | 0 | 19.659297% | 0.027998 | -0.014847 | 0.001018 | 0.152752 | 0.038898 |
| XSP18Nov22P535.00 | PUT | 535.00 | | $149.03 / 50 | $150.66 / 50 | 0 | 0 | 28.046164% | -0.972002 | 0.009981 | 0.001018 | 0.152752 | -2.014246 |
| XSP18Nov22C530.00 | CALL | 530.00 | | $0.04 / 975 | $0.10 / 1,275 | 0 | 0 | 19.471751% | 0.031859 | -0.016537 | 0.001133 | 0.170031 | 0.044215 |
| XSP18Nov22P530.00 | PUT | 530.00 | | $144.06 / 50 | $145.69 / 50 | 0 | 0 | 27.386949% | -0.968141 | 0.008058 | 0.001133 | 0.170031 | -1.989742 |
| XSP18Nov22C525.00 | CALL | 525.00 | $0.15 | $0.05 / 1,175 | $0.11 / 1,175 | 0 | 1 | 19.240396% | 0.036193 | -0.018379 | 0.001259 | 0.188835 | 0.050172 |
| XSP18Nov22P525.00 | PUT | 525.00 | | $139.12 / 50 | $140.75 / 50 | 0 | 0 | 26.872669% | -0.963807 | 0.005984 | 0.001259 | 0.188835 | -1.964596 |
| XSP18Nov22C520.00 | CALL | 520.00 | | $0.06 / 1,475 | $0.13 / 1,782 | 0 | 0 | 19.079216% | 0.041046 | -0.020378 | 0.001395 | 0.209227 | 0.056833 |
| XSP18Nov22P520.00 | PUT | 520.00 | | $134.02 / 50 | $135.91 / 50 | 0 | 0 | 26.192344% | -0.958954 | 0.003752 | 0.001395 | 0.209227 | -1.938747 |
| XSP18Nov22C515.00 | CALL | 515.00 | | $0.08 / 1,175 | $0.14 / 1,075 | 0 | 0 | 18.852162% | 0.046469 | -0.022542 | 0.001541 | 0.231260 | 0.064262 |
| XSP18Nov22P515.00 | PUT | 515.00 | | $129.24 / 50 | $130.87 / 50 | 0 | 0 | 25.792714% | -0.953531 | 0.001357 | 0.001541 | 0.231260 | -1.912130 |
| XSP18Nov22C510.00 | CALL | 510.00 | $1.00 | $0.10 / 1,175 | $0.16 / 975 | 0 | 15 | 18.668876% | 0.052514 | -0.024874 | 0.001699 | 0.254974 | 0.072528 |
| XSP18Nov22P510.00 | PUT | 510.00 | | $124.15 / 50 | $126.04 / 50 | 0 | 0 | 25.135847% | -0.947486 | -0.001207 | 0.001699 | 0.254974 | -1.884676 |
| XSP18Nov22C505.00 | CALL | 505.00 | | $0.12 / 1,782 | $0.19 / 1,375 | 0 | 0 | 18.496836% | 0.059235 | -0.027377 | 0.001869 | 0.280393 | 0.081701 |
| XSP18Nov22P505.00 | PUT | 505.00 | | $119.23 / 50 | $121.11 / 50 | 0 | 0 | 24.623884% | -0.940765 | -0.003942 | 0.001869 | 0.280393 | -1.856314 |
| XSP18Nov22C500.00 | CALL | 500.00 | $0.18 | $0.16 / 1,075 | $0.22 / 850 | 0 | 176 | 18.386091% | 0.066690 | -0.030053 | 0.002050 | 0.307523 | 0.091855 |
| XSP18Nov22P500.00 | PUT | 500.00 | | $114.31 / 50 | $116.19 / 50 | 0 | 0 | 24.109049% | -0.933310 | -0.006850 | 0.002050 | 0.307523 | -1.826972 |
| XSP18Nov22C495.00 | CALL | 495.00 | $21.62 | $0.20 / 1,275 | $0.27 / 1,550 | 0 | 55 | 18.295989% | 0.074937 | -0.032901 | 0.002242 | 0.336346 | 0.103063 |
| XSP18Nov22P495.00 | PUT | 495.00 | | $109.40 / 50 | $111.28 / 50 | 0 | 0 | 23.609609% | -0.925063 | -0.009930 | 0.002242 | 0.336346 | -1.796576 |
| XSP18Nov22C490.00 | CALL | 490.00 | $1.94 | $0.25 / 1,782 | $0.32 / 950 | 0 | 244 | 18.154911% | 0.084035 | -0.035918 | 0.002445 | 0.366820 | 0.115400 |
| XSP18Nov22P490.00 | PUT | 490.00 | | $104.66 / 50 | $106.29 / 50 | 0 | 0 | 23.252687% | -0.915965 | -0.013180 | 0.002445 | 0.366820 | -1.765051 |
| XSP18Nov22C485.00 | CALL | 485.00 | $3.37 | $0.33 / 958 | $0.40 / 1,458 | 0 | 240 | 18.161958% | 0.094044 | -0.039099 | 0.002659 | 0.398874 | 0.128939 |
| XSP18Nov22P485.00 | PUT | 485.00 | | $99.63 / 50 | $101.51 / 50 | 0 | 0 | 22.704090% | -0.905956 | -0.016592 | 0.002659 | 0.398874 | -1.732323 |
| XSP18Nov22C480.00 | CALL | 480.00 | $1.13 | $0.42 / 899 | $0.50 / 1,524 | 0 | 142 | 18.135632% | 0.105024 | -0.042434 | 0.002882 | 0.432404 | 0.143752 |
| XSP18Nov22P480.00 | PUT | 480.00 | | $94.93 / 51 | $96.56 / 51 | 0 | 0 | 22.399075% | -0.894976 | -0.020159 | 0.002882 | 0.432404 | -1.698321 |
| XSP18Nov22C479.00 | CALL | 479.00 | $26.05 | $0.44 / 999 | $0.52 / 1,224 | 0 | 2 | 18.119103% | 0.107341 | -0.043118 | 0.002928 | 0.439276 | 0.146874 |
| XSP18Nov22P479.00 | PUT | 479.00 | | $93.81 / 51 | $95.69 / 51 | 0 | 0 | 22.231630% | -0.892659 | -0.020890 | 0.002928 | 0.439276 | -1.691362 |
| XSP18Nov22C478.00 | CALL | 478.00 | | $0.46 / 1,282 | $0.54 / 924 | 0 | 0 | 18.098832% | 0.109700 | -0.043808 | 0.002974 | 0.446200 | 0.150050 |
| XSP18Nov22P478.00 | PUT | 478.00 | $67.50 | $92.84 / 51 | $94.72 / 51 | 0 | 0 | 22.145427% | -0.890300 | -0.021626 | 0.002974 | 0.446200 | -1.684348 |
| XSP18Nov22C477.00 | CALL | 477.00 | | $0.49 / 782 | $0.57 / 1,207 | 0 | 0 | 18.130384% | 0.112102 | -0.044504 | 0.003021 | 0.453175 | 0.153281 |
| XSP18Nov22P477.00 | PUT | 477.00 | $35.65 | $91.88 / 51 | $93.76 / 51 | 0 | 1 | 22.089404% | -0.887898 | -0.022368 | 0.003021 | 0.453175 | -1.677280 |
| XSP18Nov22C476.00 | CALL | 476.00 | | $0.51 / 1,182 | $0.59 / 907 | 0 | 0 | 18.099466% | 0.114545 | -0.045205 | 0.003067 | 0.460200 | 0.156567 |
| XSP18Nov22P476.00 | PUT | 476.00 | | $90.91 / 51 | $92.79 / 51 | 0 | 0 | 21.998981% | -0.885455 | -0.023116 | 0.003067 | 0.460200 | -1.670156 |
| XSP18Nov22C475.00 | CALL | 475.00 | $19.54 | $0.54 / 865 | $0.62 / 990 | 0 | 1 | 18.118950% | 0.117032 | -0.045911 | 0.003114 | 0.467273 | 0.159909 |
| XSP18Nov22P475.00 | PUT | 475.00 | | $89.95 / 51 | $91.83 / 51 | 0 | 0 | 21.937991% | -0.882968 | -0.023868 | 0.003114 | 0.467273 | -1.662977 |
| XSP18Nov22C474.00 | CALL | 474.00 | | $0.57 / 765 | $0.65 / 990 | 0 | 0 | 18.130321% | 0.119562 | -0.046622 | 0.003162 | 0.474393 | 0.163307 |
| XSP18Nov22P474.00 | PUT | 474.00 | | $88.99 / 51 | $90.87 / 51 | 0 | 0 | 21.874429% | -0.880438 | -0.024626 | 0.003162 | 0.474393 | -1.655741 |
| XSP18Nov22C473.00 | CALL | 473.00 | | $0.60 / 765 | $0.68 / 890 | 0 | 0 | 18.134292% | 0.122136 | -0.047338 | 0.003210 | 0.481557 | 0.166762 |
| XSP18Nov22P473.00 | PUT | 473.00 | | $88.18 / 51 | $89.81 / 51 | 0 | 0 | 21.879070% | -0.877864 | -0.025388 | 0.003210 | 0.481557 | -1.648448 |
| XSP18Nov22C472.00 | CALL | 472.00 | $4.50 | $0.63 / 748 | $0.71 / 873 | 0 | 5 | 18.132181% | 0.124754 | -0.048059 | 0.003258 | 0.488765 | 0.170274 |
| XSP18Nov22P472.00 | PUT | 472.00 | $47.48 | $87.07 / 51 | $88.95 / 51 | 0 | 3 | 21.734962% | -0.875246 | -0.026155 | 0.003258 | 0.488765 | -1.641099 |
| XSP18Nov22C471.00 | CALL | 471.00 | $1.76 | $0.66 / 848 | $0.75 / 1,073 | 0 | 225 | 18.147921% | 0.127416 | -0.048784 | 0.003306 | 0.496014 | 0.173844 |
| XSP18Nov22P471.00 | PUT | 471.00 | | $86.11 / 51 | $87.99 / 51 | 0 | 0 | 21.664178% | -0.872584 | -0.026927 | 0.003306 | 0.496014 | -1.633691 |
| XSP18Nov22C470.00 | CALL | 470.00 | $1.34 | $0.69 / 1,131 | $0.78 / 856 | 0 | 260 | 18.134837% | 0.130124 | -0.049514 | 0.003355 | 0.503303 | 0.177472 |
| XSP18Nov22P470.00 | PUT | 470.00 | $36.78 | $85.16 / 51 | $87.04 / 51 | 0 | 3 | 21.618065% | -0.869876 | -0.027703 | 0.003355 | 0.503303 | -1.626225 |
| XSP18Nov22C469.00 | CALL | 469.00 | $40.35 | $0.73 / 831 | $0.82 / 856 | 0 | 79 | 18.157703% | 0.132877 | -0.050248 | 0.003403 | 0.510631 | 0.181159 |
| XSP18Nov22P469.00 | PUT | 469.00 | | $84.21 / 51 | $86.08 / 51 | 0 | 0 | 21.553620% | -0.867123 | -0.028484 | 0.003403 | 0.510631 | -1.618701 |
| XSP18Nov22C468.00 | CALL | 468.00 | $35.30 | $0.77 / 714 | $0.86 / 939 | 0 | 210 | 18.173784% | 0.135676 | -0.050986 | 0.003453 | 0.517994 | 0.184904 |
| XSP18Nov22P468.00 | PUT | 468.00 | $47.95 | $83.25 / 51 | $85.13 / 51 | 0 | 1 | 21.486722% | -0.864324 | -0.029269 | 0.003453 | 0.517994 | -1.611118 |
| XSP18Nov22C467.00 | CALL | 467.00 | $33.60 | $0.81 / 714 | $0.90 / 839 | 0 | 2 | 18.183113% | 0.138522 | -0.051729 | 0.003502 | 0.525391 | 0.188709 |
| XSP18Nov22P467.00 | PUT | 467.00 | | $82.30 / 51 | $84.18 / 51 | 0 | 0 | 21.430632% | -0.861478 | -0.030057 | 0.003502 | 0.525391 | -1.603475 |
| XSP18Nov22C466.00 | CALL | 466.00 | $34.50 | $0.85 / 714 | $0.95 / 1,039 | 0 | 9 | 18.205394% | 0.141414 | -0.052475 | 0.003551 | 0.532820 | 0.192574 |
| XSP18Nov22P466.00 | PUT | 466.00 | $47.12 | $81.36 / 52 | $83.23 / 52 | 0 | 1 | 21.384749% | -0.858586 | -0.030850 | 0.003551 | 0.532820 | -1.595773 |
| XSP18Nov22C465.00 | CALL | 465.00 | | $0.89 / 1,022 | $0.99 / 822 | 0 | 0 | 18.202115% | 0.144352 | -0.053224 | 0.003601 | 0.540279 | 0.196499 |
| XSP18Nov22P465.00 | PUT | 465.00 | | $80.41 / 52 | $82.28 / 52 | 0 | 0 | 21.322019% | -0.855648 | -0.031645 | 0.003601 | 0.540279 | -1.588010 |
| XSP18Nov22C464.00 | CALL | 464.00 | | $0.94 / 822 | $1.04 / 922 | 0 | 0 | 18.229018% | 0.147339 | -0.053977 | 0.003651 | 0.547765 | 0.200485 |
| XSP18Nov22P464.00 | PUT | 464.00 | | $79.47 / 52 | $81.34 / 52 | 0 | 0 | 21.282205% | -0.852661 | -0.032445 | 0.003651 | 0.547765 | -1.580187 |
| XSP18Nov22C463.00 | CALL | 463.00 | $1.90 | $0.99 / 805 | $1.09 / 905 | 0 | 1 | 18.243467% | 0.150373 | -0.054733 | 0.003701 | 0.555277 | 0.204531 |
| XSP18Nov22P463.00 | PUT | 463.00 | | $78.67 / 52 | $80.30 / 52 | 0 | 0 | 21.288760% | -0.849627 | -0.033247 | 0.003701 | 0.555277 | -1.572302 |
| XSP18Nov22C462.00 | CALL | 462.00 | | $1.04 / 788 | $1.14 / 805 | 0 | 0 | 18.255691% | 0.153455 | -0.055492 | 0.003751 | 0.562812 | 0.208639 |
| XSP18Nov22P462.00 | PUT | 462.00 | | $77.73 / 52 | $79.36 / 52 | 0 | 0 | 21.241101% | -0.846545 | -0.034052 | 0.003751 | 0.562812 | -1.564357 |
| XSP18Nov22C461.00 | CALL | 461.00 | | $1.09 / 788 | $1.19 / 788 | 0 | 0 | 18.257679% | 0.156585 | -0.056253 | 0.003802 | 0.570368 | 0.212808 |
| XSP18Nov22P461.00 | PUT | 461.00 | | $76.65 / 52 | $78.52 / 52 | 0 | 0 | 21.139813% | -0.843415 | -0.034860 | 0.003802 | 0.570368 | -1.556350 |
| XSP18Nov22C460.00 | CALL | 460.00 | $1.57 | $1.14 / 971 | $1.25 / 771 | 0 | 1 | 18.273076% | 0.159764 | -0.057017 | 0.003852 | 0.577941 | 0.217039 |
| XSP18Nov22P460.00 | PUT | 460.00 | $37.34 | $75.71 / 52 | $77.58 / 52 | 0 | 2 | 21.084763% | -0.840236 | -0.035670 | 0.003852 | 0.577941 | -1.548281 |
| XSP18Nov22C459.00 | CALL | 459.00 | $1.57 | $1.20 / 771 | $1.31 / 771 | 0 | 5 | 18.295455% | 0.162992 | -0.057783 | 0.003903 | 0.585530 | 0.221333 |
| XSP18Nov22P459.00 | PUT | 459.00 | | $74.93 / 52 | $76.56 / 52 | 0 | 0 | 21.121893% | -0.837008 | -0.036483 | 0.003903 | 0.585530 | -1.540150 |
| XSP18Nov22C458.00 | CALL | 458.00 | $19.75 | $1.26 / 754 | $1.37 / 754 | 0 | 20 | 18.310451% | 0.166269 | -0.058551 | 0.003953 | 0.593132 | 0.225688 |
| XSP18Nov22P458.00 | PUT | 458.00 | | $73.85 / 53 | $75.72 / 53 | 0 | 0 | 21.007997% | -0.833731 | -0.037297 | 0.003953 | 0.593132 | -1.531957 |
| XSP18Nov22C457.00 | CALL | 457.00 | $18.00 | $1.32 / 854 | $1.44 / 854 | 0 | 3 | 18.333912% | 0.169596 | -0.059321 | 0.004004 | 0.600744 | 0.230106 |
| XSP18Nov22P457.00 | PUT | 457.00 | | $72.93 / 53 | $74.80 / 53 | 0 | 0 | 20.989915% | -0.830404 | -0.038114 | 0.004004 | 0.600744 | -1.523701 |
| XSP18Nov22C456.00 | CALL | 456.00 | $18.90 | $1.39 / 737 | $1.50 / 737 | 0 | 1 | 18.345500% | 0.172973 | -0.060092 | 0.004055 | 0.608364 | 0.234587 |
| XSP18Nov22P456.00 | PUT | 456.00 | | $72.01 / 53 | $73.88 / 53 | 0 | 0 | 20.964058% | -0.827027 | -0.038931 | 0.004055 | 0.608364 | -1.515383 |
| XSP18Nov22C455.00 | CALL | 455.00 | $1.63 | $1.46 / 720 | $1.58 / 695 | 0 | 26 | 18.380428% | 0.176399 | -0.060865 | 0.004106 | 0.615989 | 0.239131 |
| XSP18Nov22P455.00 | PUT | 455.00 | $43.35 | $71.23 / 53 | $72.86 / 53 | 0 | 0 | 20.979981% | -0.823601 | -0.039750 | 0.004106 | 0.615989 | -1.507001 |
| XSP18Nov22C454.00 | CALL | 454.00 | $9.24 | $1.53 / 720 | $1.65 / 595 | 0 | 1 | 18.393070% | 0.179876 | -0.061638 | 0.004157 | 0.623615 | 0.243738 |
| XSP18Nov22P454.00 | PUT | 454.00 | | $70.17 / 53 | $72.04 / 53 | 0 | 0 | 20.897511% | -0.820124 | -0.040570 | 0.004157 | 0.623615 | -1.498557 |
| XSP18Nov22C453.00 | CALL | 453.00 | $12.26 | $1.61 / 703 | $1.73 / 578 | 0 | 1 | 18.425165% | 0.183404 | -0.062412 | 0.004207 | 0.631240 | 0.248409 |
| XSP18Nov22P453.00 | PUT | 453.00 | | $69.26 / 53 | $71.12 / 53 | 0 | 0 | 20.869111% | -0.816596 | -0.041391 | 0.004207 | 0.631240 | -1.490049 |
| XSP18Nov22C452.00 | CALL | 452.00 | | $1.69 / 703 | $1.81 / 578 | 0 | 0 | 18.449009% | 0.186982 | -0.063187 | 0.004258 | 0.638861 | 0.253142 |
| XSP18Nov22P452.00 | PUT | 452.00 | | $68.52 / 54 | $70.14 / 54 | 0 | 0 | 20.950269% | -0.813018 | -0.042212 | 0.004258 | 0.638861 | -1.481477 |
| XSP18Nov22C451.00 | CALL | 451.00 | | $1.77 / 686 | $1.90 / 561 | 0 | 0 | 18.477341% | 0.190612 | -0.063962 | 0.004309 | 0.646475 | 0.257940 |
| XSP18Nov22P451.00 | PUT | 451.00 | | $67.45 / 54 | $69.31 / 54 | 0 | 0 | 20.837714% | -0.809388 | -0.043033 | 0.004309 | 0.646475 | -1.472842 |
| XSP18Nov22C450.00 | CALL | 450.00 | $2.00 | $1.86 / 669 | $1.99 / 669 | 0 | 15 | 18.510615% | 0.194292 | -0.064736 | 0.004360 | 0.654079 | 0.262800 |
| XSP18Nov22P450.00 | PUT | 450.00 | $41.85 | $66.55 / 54 | $68.41 / 54 | 0 | 2 | 20.824710% | -0.805708 | -0.043853 | 0.004360 | 0.654079 | -1.464144 |
| XSP18Nov22C449.00 | CALL | 449.00 | | $1.95 / 669 | $2.08 / 669 | 0 | 0 | 18.534867% | 0.198024 | -0.065510 | 0.004410 | 0.661668 | 0.267725 |
| XSP18Nov22P449.00 | PUT | 449.00 | $24.85 | $65.65 / 54 | $67.51 / 54 | 0 | 4 | 20.804153% | -0.801976 | -0.044674 | 0.004410 | 0.661668 | -1.455382 |
| XSP18Nov22C448.00 | CALL | 448.00 | | $2.04 / 652 | $2.18 / 652 | 0 | 0 | 18.560820% | 0.201807 | -0.066283 | 0.004461 | 0.669241 | 0.272713 |
| XSP18Nov22P448.00 | PUT | 448.00 | | $64.75 / 54 | $66.61 / 54 | 0 | 0 | 20.780153% | -0.798193 | -0.045493 | 0.004461 | 0.669241 | -1.446556 |
| XSP18Nov22C447.00 | CALL | 447.00 | $2.71 | $2.14 / 635 | $2.28 / 635 | 0 | 1 | 18.593493% | 0.205642 | -0.067055 | 0.004511 | 0.676794 | 0.277765 |
| XSP18Nov22P447.00 | PUT | 447.00 | | $63.86 / 55 | $65.72 / 55 | 0 | 0 | 20.768477% | -0.794358 | -0.046311 | 0.004511 | 0.676794 | -1.437667 |
| XSP18Nov22C446.00 | CALL | 446.00 | $1.81 | $2.25 / 635 | $2.38 / 50 | 0 | 3 | 18.628204% | 0.209528 | -0.067825 | 0.004561 | 0.684323 | 0.282880 |
| XSP18Nov22P446.00 | PUT | 446.00 | | $63.14 / 55 | $64.76 / 55 | 0 | 0 | 20.846761% | -0.790472 | -0.047128 | 0.004561 | 0.684323 | -1.428714 |
| XSP18Nov22C445.00 | CALL | 445.00 | | $2.36 / 618 | $2.49 / 618 | 0 | 0 | 18.662343% | 0.213466 | -0.068594 | 0.004611 | 0.691826 | 0.288059 |
| XSP18Nov22P445.00 | PUT | 445.00 | | $62.09 / 55 | $63.95 / 55 | 0 | 0 | 20.751224% | -0.786534 | -0.047943 | 0.004611 | 0.691826 | -1.419697 |
| XSP18Nov22C444.00 | CALL | 444.00 | | $2.47 / 601 | $2.61 / 595 | 0 | 0 | 18.697908% | 0.217456 | -0.069360 | 0.004661 | 0.699297 | 0.293301 |
| XSP18Nov22P444.00 | PUT | 444.00 | $68.75 | $61.38 / 55 | $63.00 / 55 | 0 | 83 | 20.830134% | -0.782544 | -0.048756 | 0.004661 | 0.699297 | -1.410618 |
| XSP18Nov22C443.00 | CALL | 443.00 | | $2.58 / 573 | $2.73 / 573 | 0 | 0 | 18.729420% | 0.221498 | -0.070125 | 0.004711 | 0.706735 | 0.298606 |
| XSP18Nov22P443.00 | PUT | 443.00 | | $60.35 / 56 | $62.20 / 56 | 0 | 0 | 20.751197% | -0.778502 | -0.049567 | 0.004711 | 0.706735 | -1.401475 |
| XSP18Nov22C442.00 | CALL | 442.00 | | $2.71 / 584 | $2.85 / 584 | 0 | 0 | 18.772433% | 0.225591 | -0.070886 | 0.004760 | 0.714135 | 0.303975 |
| XSP18Nov22P442.00 | PUT | 442.00 | | $59.48 / 56 | $61.33 / 56 | 0 | 0 | 20.747042% | -0.774409 | -0.050375 | 0.004760 | 0.714135 | -1.392268 |
| XSP18Nov22C441.00 | CALL | 441.00 | | $2.83 / 552 | $2.98 / 567 | 0 | 0 | 18.801798% | 0.229737 | -0.071644 | 0.004809 | 0.721493 | 0.309406 |
| XSP18Nov22P441.00 | PUT | 441.00 | | $58.62 / 56 | $60.47 / 56 | 0 | 0 | 20.752548% | -0.770263 | -0.051179 | 0.004809 | 0.721493 | -1.382999 |
| XSP18Nov22C440.00 | CALL | 440.00 | $2.35 | $2.97 / 531 | $3.12 / 531 | 0 | 21 | 18.852617% | 0.233934 | -0.072399 | 0.004858 | 0.728806 | 0.314900 |
| XSP18Nov22P440.00 | PUT | 440.00 | | $57.76 / 57 | $59.61 / 57 | 0 | 0 | 20.754332% | -0.766066 | -0.051980 | 0.004858 | 0.728806 | -1.373668 |
| XSP18Nov22C439.00 | CALL | 439.00 | $51.20 | $3.11 / 510 | $3.26 / 510 | 0 | 2 | 18.896629% | 0.238183 | -0.073150 | 0.004906 | 0.736071 | 0.320456 |
| XSP18Nov22P439.00 | PUT | 439.00 | | $56.91 / 57 | $58.76 / 57 | 0 | 0 | 20.764813% | -0.761817 | -0.052778 | 0.004906 | 0.736071 | -1.364274 |
| XSP18Nov22C438.00 | CALL | 438.00 | | $3.25 / 510 | $3.41 / 510 | 0 | 0 | 18.938217% | 0.242484 | -0.073896 | 0.004954 | 0.743283 | 0.326075 |
| XSP18Nov22P438.00 | PUT | 438.00 | $26.35 | $56.19 / 57 | $57.81 / 57 | 0 | 10 | 20.791294% | -0.757516 | -0.053571 | 0.004954 | 0.743283 | -1.354817 |
| XSP18Nov22C437.00 | CALL | 437.00 | | $3.41 / 488 | $3.57 / 488 | 0 | 0 | 19.000093% | 0.246837 | -0.074638 | 0.005002 | 0.750438 | 0.331756 |
| XSP18Nov22P437.00 | PUT | 437.00 | | $55.24 / 58 | $57.08 / 58 | 0 | 0 | 20.805738% | -0.753163 | -0.054359 | 0.005002 | 0.750438 | -1.345299 |
| XSP18Nov22C436.00 | CALL | 436.00 | | $3.57 / 374 | $3.73 / 467 | 0 | 0 | 19.051818% | 0.251241 | -0.075376 | 0.005049 | 0.757533 | 0.337497 |
| XSP18Nov22P436.00 | PUT | 436.00 | | $54.56 / 58 | $56.19 / 58 | 0 | 0 | 20.898637% | -0.748759 | -0.055143 | 0.005049 | 0.757533 | -1.335720 |
| XSP18Nov22C435.00 | CALL | 435.00 | $13.36 | $3.73 / 374 | $3.89 / 467 | 0 | 1 | 19.092479% | 0.255697 | -0.076107 | 0.005096 | 0.764563 | 0.343300 |
| XSP18Nov22P435.00 | PUT | 435.00 | | $53.58 / 59 | $55.43 / 59 | 0 | 0 | 20.849082% | -0.744303 | -0.055921 | 0.005096 | 0.764563 | -1.326079 |
| XSP18Nov22C430.00 | CALL | 430.00 | $12.36 | $4.66 / 403 | $4.84 / 403 | 0 | 2 | 19.393135% | 0.278742 | -0.079673 | 0.005323 | 0.798608 | 0.373214 |
| XSP18Nov22P430.00 | PUT | 430.00 | $53.00 | $49.69 / 61 | $51.32 / 61 | 0 | 18 | 21.038075% | -0.721258 | -0.059719 | 0.005323 | 0.798608 | -1.276977 |
| XSP18Nov22C425.00 | CALL | 425.00 | $6.26 | $5.78 / 339 | $5.97 / 339 | 0 | 0 | 19.737663% | 0.303039 | -0.083048 | 0.005535 | 0.830434 | 0.404572 |
| XSP18Nov22P425.00 | PUT | 425.00 | $30.00 | $45.74 / 64 | $47.56 / 64 | 0 | 11 | 21.238401% | -0.696961 | -0.063325 | 0.005535 | 0.830434 | -1.226431 |
| XSP18Nov22C420.00 | CALL | 420.00 | $12.72 | $7.11 / 305 | $7.30 / 305 | 0 | 10 | 20.128522% | 0.328544 | -0.086180 | 0.005729 | 0.859518 | 0.437282 |
| XSP18Nov22P420.00 | PUT | 420.00 | $32.53 | $42.11 / 68 | $43.92 / 68 | 0 | 4 | 21.530918% | -0.671456 | -0.066690 | 0.005729 | 0.859518 | -1.174533 |
| XSP18Nov22C415.00 | CALL | 415.00 | $9.00 | $8.65 / 221 | $8.85 / 271 | 0 | 0 | 20.560064% | 0.355194 | -0.089021 | 0.005901 | 0.885335 | 0.471225 |
| XSP18Nov22P415.00 | PUT | 415.00 | | $38.81 / 71 | $40.43 / 71 | 0 | 0 | 21.916423% | -0.644806 | -0.069762 | 0.005901 | 0.885335 | -1.121401 |
| XSP18Nov22C410.00 | CALL | 410.00 | $20.57 | $10.41 / 187 | $10.61 / 237 | 0 | 10 | 21.022849% | 0.382908 | -0.091518 | 0.006048 | 0.907373 | 0.506256 |
| XSP18Nov22P410.00 | PUT | 410.00 | $34.33 | $35.52 / 76 | $37.31 / 76 | 0 | 11 | 22.320215% | -0.617092 | -0.072492 | 0.006048 | 0.907373 | -1.067182 |
| XSP18Nov22C405.00 | CALL | 405.00 | $8.89 | $12.39 / 153 | $12.60 / 203 | 0 | 4 | 21.518811% | 0.411586 | -0.093625 | 0.006166 | 0.925137 | 0.542202 |
| XSP18Nov22P405.00 | PUT | 405.00 | | $32.55 / 81 | $34.32 / 81 | 0 | 0 | 22.774758% | -0.588414 | -0.074831 | 0.006166 | 0.925137 | -1.012047 |
| XSP18Nov22C400.00 | CALL | 400.00 | $30.58 | $14.58 / 136 | $14.80 / 136 | 0 | 121 | 22.037935% | 0.441109 | -0.095295 | 0.006253 | 0.938174 | 0.578867 |
| XSP18Nov22P400.00 | PUT | 400.00 | $35.15 | $30.62 / 102 | $30.83 / 102 | 0 | 39 | 23.329523% | -0.558891 | -0.076733 | 0.006253 | 0.938174 | -0.956195 |
| XSP18Nov22C395.00 | CALL | 395.00 | | $16.97 / 136 | $17.19 / 136 | 0 | 0 | 22.559042% | 0.471339 | -0.096489 | 0.006306 | 0.946079 | 0.616025 |
| XSP18Nov22P395.00 | PUT | 395.00 | $31.50 | $28.06 / 119 | $28.28 / 119 | 0 | 2 | 23.856422% | -0.528661 | -0.078158 | 0.006306 | 0.946079 | -0.899848 |
| XSP18Nov22C390.00 | CALL | 390.00 | $18.38 | $19.56 / 119 | $19.78 / 119 | 0 | 1 | 23.101179% | 0.502124 | -0.097170 | 0.006322 | 0.948514 | 0.653431 |
| XSP18Nov22P390.00 | PUT | 390.00 | $37.70 | $25.69 / 119 | $25.91 / 119 | 0 | 6 | 24.398313% | -0.497876 | -0.079072 | 0.006322 | 0.948514 | -0.843254 |
| XSP18Nov22C385.00 | CALL | 385.00 | | $22.32 / 119 | $22.54 / 119 | 0 | 0 | 23.633028% | 0.533292 | -0.097312 | 0.006300 | 0.945223 | 0.690816 |
| XSP18Nov22P385.00 | PUT | 385.00 | $26.05 | $23.49 / 136 | $23.71 / 136 | 0 | 0 | 24.943351% | -0.466708 | -0.079446 | 0.006300 | 0.945223 | -0.786681 |
| XSP18Nov22C380.00 | CALL | 380.00 | | $25.24 / 119 | $25.46 / 119 | 0 | 0 | 24.160142% | 0.564659 | -0.096897 | 0.006239 | 0.936042 | 0.727896 |
| XSP18Nov22P380.00 | PUT | 380.00 | $22.40 | $21.46 / 136 | $21.68 / 136 | 0 | 13 | 25.500543% | -0.435341 | -0.079263 | 0.006239 | 0.936042 | -0.730413 |
| XSP18Nov22C375.00 | CALL | 375.00 | | $28.30 / 102 | $28.52 / 102 | 0 | 0 | 24.663216% | 0.596032 | -0.095914 | 0.006138 | 0.920913 | 0.764373 |
| XSP18Nov22P375.00 | PUT | 375.00 | $23.51 | $19.57 / 136 | $19.79 / 136 | 0 | 3 | 26.046110% | -0.403968 | -0.078512 | 0.006138 | 0.920913 | -0.674748 |
| XSP18Nov22C370.00 | CALL | 370.00 | $29.35 | $30.77 / 79 | $32.40 / 79 | 0 | 1 | 25.127164% | 0.627206 | -0.094366 | 0.005998 | 0.899891 | 0.799940 |
| XSP18Nov22P370.00 | PUT | 370.00 | $21.51 | $17.83 / 153 | $18.04 / 153 | 0 | 13 | 26.594963% | -0.372794 | -0.077195 | 0.005998 | 0.899891 | -0.619992 |
| XSP18Nov22C365.00 | CALL | 365.00 | | $34.11 / 76 | $35.73 / 76 | 0 | 0 | 25.606428% | 0.657975 | -0.092264 | 0.005820 | 0.873152 | 0.834290 |
| XSP18Nov22P365.00 | PUT | 365.00 | $18.71 | $16.21 / 220 | $16.42 / 220 | 0 | 2 | 27.132422% | -0.342025 | -0.075326 | 0.005820 | 0.873152 | -0.566454 |
| XSP18Nov22C360.00 | CALL | 360.00 | | $37.56 / 73 | $39.18 / 73 | 0 | 0 | 26.062342% | 0.688131 | -0.089635 | 0.005605 | 0.840995 | 0.867117 |
| XSP18Nov22P360.00 | PUT | 360.00 | $23.13 | $14.71 / 237 | $14.92 / 237 | 0 | 179 | 27.663454% | -0.311869 | -0.072929 | 0.005605 | 0.840995 | -0.514438 |
| XSP18Nov22C355.00 | CALL | 355.00 | | $41.13 / 70 | $42.75 / 70 | 0 | 0 | 26.505748% | 0.717472 | -0.086513 | 0.005358 | 0.803838 | 0.898129 |
| XSP18Nov22C350.00 | CALL | 350.00 | $73.71 | $44.73 / 68 | $46.54 / 68 | 0 | 0 | 26.951906% | 0.745803 | -0.082945 | 0.005080 | 0.762213 | 0.927046 |
| XSP18Nov22P350.00 | PUT | 350.00 | $10.59 | $12.05 / 288 | $12.25 / 288 | 0 | 86 | 28.701536% | -0.254197 | -0.066703 | 0.005080 | 0.762213 | -0.416133 |
| XSP18Nov22C345.00 | CALL | 345.00 | | $48.58 / 66 | $50.21 / 66 | 0 | 0 | 27.335539% | 0.772941 | -0.078988 | 0.004777 | 0.716755 | 0.953616 |
| XSP18Nov22P345.00 | PUT | 345.00 | $7.93 | $10.88 / 322 | $11.07 / 322 | 0 | 4 | 29.218471% | -0.227059 | -0.062978 | 0.004777 | 0.716755 | -0.370374 |
| XSP18Nov22C340.00 | CALL | 340.00 | | $52.47 / 64 | $54.09 / 64 | 0 | 0 | 27.735508% | 0.798723 | -0.074707 | 0.004454 | 0.668188 | 0.977615 |
| XSP18Nov22P340.00 | PUT | 340.00 | $11.79 | $9.81 / 339 | $9.99 / 339 | 0 | 132 | 29.733285% | -0.201277 | -0.058930 | 0.004454 | 0.668188 | -0.327187 |
| XSP18Nov22C335.00 | CALL | 335.00 | $79.19 | $56.44 / 63 | $58.07 / 63 | 0 | 1 | 28.114481% | 0.823006 | -0.070175 | 0.004114 | 0.617301 | 0.998855 |
| XSP18Nov22P335.00 | PUT | 335.00 | $9.08 | $8.83 / 373 | $9.01 / 373 | 0 | 51 | 30.255206% | -0.176994 | -0.054629 | 0.004114 | 0.617301 | -0.286759 |
| XSP18Nov22C330.00 | CALL | 330.00 | | $60.50 / 61 | $62.13 / 61 | 0 | 0 | 28.472912% | 0.845672 | -0.065468 | 0.003765 | 0.564931 | 1.017187 |
| XSP18Nov22P330.00 | PUT | 330.00 | $8.30 | $7.94 / 390 | $8.12 / 390 | 0 | 128 | 30.786241% | -0.154328 | -0.050154 | 0.003765 | 0.564931 | -0.249239 |
| XSP18Nov22C325.00 | CALL | 325.00 | | $64.65 / 60 | $66.28 / 60 | 0 | 0 | 28.833912% | 0.866630 | -0.060666 | 0.003412 | 0.511934 | 1.032507 |
| XSP18Nov22P325.00 | PUT | 325.00 | $10.78 | $7.15 / 424 | $7.31 / 424 | 0 | 2 | 31.336889% | -0.133370 | -0.045584 | 0.003412 | 0.511934 | -0.214731 |
| XSP18Nov22C320.00 | CALL | 320.00 | | $68.86 / 59 | $70.48 / 59 | 0 | 0 | 29.134049% | 0.885819 | -0.055847 | 0.003060 | 0.459158 | 1.044757 |
| XSP18Nov22P320.00 | PUT | 320.00 | $6.70 | $6.43 / 488 | $6.59 / 488 | 0 | 5 | 31.907345% | -0.114181 | -0.040997 | 0.003060 | 0.459158 | -0.183293 |
| XSP18Nov22C315.00 | CALL | 315.00 | | $73.19 / 58 | $74.82 / 58 | 0 | 0 | 29.535339% | 0.903210 | -0.051088 | 0.002716 | 0.407416 | 1.053926 |
| XSP18Nov22P315.00 | PUT | 315.00 | $8.60 | $5.79 / 550 | $5.94 / 531 | 0 | 2 | 32.495576% | -0.096790 | -0.036470 | 0.002716 | 0.407416 | -0.154935 |
| XSP18Nov22C310.00 | CALL | 310.00 | | $77.48 / 57 | $79.33 / 57 | 0 | 0 | 29.928554% | 0.918802 | -0.046461 | 0.002383 | 0.357461 | 1.060051 |
| XSP18Nov22P310.00 | PUT | 310.00 | $5.65 | $5.22 / 573 | $5.37 / 573 | 0 | 2 | 33.122644% | -0.081198 | -0.032075 | 0.002383 | 0.357461 | -0.129621 |
| XSP18Nov22C305.00 | CALL | 305.00 | | $82.01 / 56 | $83.64 / 56 | 0 | 0 | 30.210327% | 0.932625 | -0.042028 | 0.002066 | 0.309963 | 1.063212 |
| XSP18Nov22P305.00 | PUT | 305.00 | $4.39 | $4.72 / 50 | $4.85 / 493 | 0 | 4 | 33.771469% | -0.067375 | -0.027875 | 0.002066 | 0.309963 | -0.107272 |
| XSP18Nov22C300.00 | CALL | 300.00 | | $86.51 / 55 | $88.14 / 55 | 0 | 0 | 30.537742% | 0.944737 | -0.037846 | 0.001770 | 0.265486 | 1.063530 |
| XSP18Nov22P300.00 | PUT | 300.00 | $4.50 | $4.26 / 652 | $4.39 / 527 | 0 | 2 | 34.434841% | -0.055263 | -0.023925 | 0.001770 | 0.265486 | -0.087766 |
| XSP18Nov22C295.00 | CALL | 295.00 | | $91.06 / 55 | $92.69 / 55 | 0 | 0 | 30.842377% | 0.955220 | -0.033958 | 0.001496 | 0.224477 | 1.061163 |
| XSP18Nov22P295.00 | PUT | 295.00 | $6.69 | $3.86 / 686 | $3.99 / 686 | 0 | 1 | 35.148287% | -0.044780 | -0.020269 | 0.001496 | 0.224477 | -0.070945 |
| XSP18Nov22C290.00 | CALL | 290.00 | $92.54 | $95.56 / 54 | $97.43 / 54 | 0 | 10 | 31.207838% | 0.964177 | -0.030396 | 0.001248 | 0.187255 | 1.056297 |
| XSP18Nov22P290.00 | PUT | 290.00 | $4.32 | $3.50 / 695 | $3.63 / 820 | 0 | 1 | 35.879535% | -0.035823 | -0.016939 | 0.001248 | 0.187255 | -0.056623 |
| XSP18Nov22C285.00 | CALL | 285.00 | | $100.29 / 54 | $101.92 / 54 | 0 | 0 | 31.360256% | 0.971726 | -0.027181 | 0.001026 | 0.154006 | 1.049141 |
| XSP18Nov22P285.00 | PUT | 285.00 | $7.34 | $3.18 / 712 | $3.30 / 737 | 0 | 5 | 36.625603% | -0.028274 | -0.013955 | 0.001026 | 0.154006 | -0.044590 |
| XSP18Nov22C280.00 | CALL | 280.00 | | $104.86 / 53 | $106.73 / 53 | 0 | 0 | 31.641994% | 0.978000 | -0.024319 | 0.000832 | 0.124790 | 1.039922 |
| XSP18Nov22P280.00 | PUT | 280.00 | $4.02 | $2.90 / 771 | $3.01 / 771 | 0 | 11 | 37.413925% | -0.022000 | -0.011326 | 0.000832 | 0.124790 | -0.034621 |
| XSP18Nov22C275.00 | CALL | 275.00 | | $109.55 / 53 | $111.42 / 53 | 0 | 0 | 31.719194% | 0.983136 | -0.021810 | 0.000664 | 0.099551 | 1.028872 |
| XSP18Nov22P275.00 | PUT | 275.00 | $4.87 | $2.64 / 788 | $2.75 / 888 | 0 | 1 | 38.212028% | -0.016864 | -0.009049 | 0.000664 | 0.099551 | -0.026483 |
| XSP18Nov22C270.00 | CALL | 270.00 | $110.68 | $114.27 / 52 | $116.14 / 52 | 0 | 10 | 31.692868% | 0.987277 | -0.019641 | 0.000521 | 0.078123 | 1.016226 |
| XSP18Nov22P270.00 | PUT | 270.00 | $2.40 | $2.41 / 805 | $2.51 / 680 | 0 | 16 | 39.024932% | -0.012723 | -0.007111 | 0.000521 | 0.078123 | -0.019941 |
| XSP18Nov22C265.00 | CALL | 265.00 | | $119.09 / 52 | $120.72 / 52 | 0 | 0 | 31.148483% | 0.990560 | -0.017790 | 0.000402 | 0.060259 | 1.002211 |
| XSP18Nov22P265.00 | PUT | 265.00 | | $2.21 / 50 | $2.30 / 697 | 0 | 0 | 39.886457% | -0.009440 | -0.005493 | 0.000402 | 0.060259 | -0.014767 |
| XSP18Nov22C260.00 | CALL | 260.00 | | $123.88 / 52 | $125.51 / 52 | 0 | 0 | 30.855327% | 0.993118 | -0.016231 | 0.000304 | 0.045644 | 0.987044 |
| XSP18Nov22P260.00 | PUT | 260.00 | | $2.02 / 1,039 | $2.12 / 914 | 0 | 0 | 40.772997% | -0.006882 | -0.004166 | 0.000304 | 0.045644 | -0.010746 |
| XSP18Nov22C255.00 | CALL | 255.00 | | $128.67 / 52 | $130.30 / 52 | 0 | 0 | 29.946991% | 0.995075 | -0.014933 | 0.000226 | 0.033919 | 0.970926 |
| XSP18Nov22P255.00 | PUT | 255.00 | | $1.86 / 856 | $1.95 / 931 | 0 | 0 | 41.693292% | -0.004925 | -0.003099 | 0.000226 | 0.033919 | -0.007676 |
| XSP18Nov22C250.00 | CALL | 250.00 | | $133.47 / 51 | $135.10 / 51 | 0 | 0 | 27.721182% | 0.996545 | -0.013861 | 0.000165 | 0.024703 | 0.954037 |
| XSP18Nov22P250.00 | PUT | 250.00 | | $1.71 / 873 | $1.79 / 748 | 0 | 0 | 42.603947% | -0.003455 | -0.002260 | 0.000165 | 0.024703 | -0.005376 |
| XSP18Nov22C245.00 | CALL | 245.00 | | $138.28 / 51 | $139.91 / 51 | 0 | 0 | 0.000000% | 0.997626 | -0.012982 | 0.000117 | 0.017612 | 0.936537 |
| XSP18Nov22P245.00 | PUT | 245.00 | | $1.57 / 890 | $1.65 / 890 | 0 | 0 | 43.540678% | -0.002374 | -0.001613 | 0.000117 | 0.017612 | -0.003688 |
| XSP18Nov22C240.00 | CALL | 240.00 | | $143.11 / 51 | $144.74 / 51 | 0 | 0 | 0.000000% | 0.998404 | -0.012263 | 0.000082 | 0.012278 | 0.918561 |
| XSP18Nov22P240.00 | PUT | 240.00 | | $1.44 / 1,107 | $1.52 / 907 | 0 | 0 | 44.486428% | -0.001596 | -0.001126 | 0.000082 | 0.012278 | -0.002475 |
| XSP18Nov22C235.00 | CALL | 235.00 | | $147.94 / 51 | $149.57 / 51 | 0 | 0 | 0.000000% | 0.998952 | -0.011672 | 0.000056 | 0.008359 | 0.900225 |
| XSP18Nov22P235.00 | PUT | 235.00 | $1.89 | $1.32 / 1,424 | $1.40 / 924 | 0 | 1 | 45.442957% | -0.001048 | -0.000767 | 0.000056 | 0.008359 | -0.001623 |
| XSP18Nov22C230.00 | CALL | 230.00 | | $152.79 / 51 | $154.42 / 51 | 0 | 0 | 0.000000% | 0.999328 | -0.011183 | 0.000037 | 0.005550 | 0.881622 |
| XSP18Nov22P230.00 | PUT | 230.00 | | $1.22 / 1,041 | $1.30 / 1,341 | 0 | 0 | 46.484826% | -0.000672 | -0.000510 | 0.000037 | 0.005550 | -0.001038 |
| XSP18Nov22C225.00 | CALL | 225.00 | | $157.64 / 51 | $159.27 / 51 | 0 | 0 | 0.000000% | 0.999581 | -0.010771 | 0.000024 | 0.003588 | 0.862825 |
| XSP18Nov22P225.00 | PUT | 225.00 | | $1.12 / 1,116 | $1.20 / 1,341 | 0 | 0 | 47.487575% | -0.000419 | -0.000330 | 0.000024 | 0.003588 | -0.000647 |
| XSP18Nov22C195.00 | CALL | 195.00 | | $186.87 / 50 | $188.50 / 50 | 0 | 0 | 0.000000% | 0.999987 | -0.009062 | 0.000001 | 0.000136 | 0.748323 |
| XSP18Nov22P195.00 | PUT | 195.00 | | $0.66 / 1,782 | $0.73 / 1,375 | 0 | 0 | 53.788954% | -0.000013 | -0.000013 | 0.000001 | 0.000136 | -0.000020 |
| XSP18Nov22C190.00 | CALL | 190.00 | | $191.79 / 50 | $193.42 / 50 | 0 | 0 | 0.000000% | 0.999994 | -0.008823 | 0.000001 | 0.000069 | 0.729144 |
| XSP18Nov22P190.00 | PUT | 190.00 | | $0.61 / 975 | $0.67 / 1,475 | 0 | 0 | 54.947395% | -0.000006 | -0.000006 | 0.000001 | 0.000069 | -0.000010 |
| XSP18Nov22C185.00 | CALL | 185.00 | | $196.66 / 50 | $198.29 / 50 | 0 | 0 | 0.000000% | 0.999997 | -0.008588 | 0.000001 | 0.000034 | 0.709961 |
| XSP18Nov22P185.00 | PUT | 185.00 | | $0.55 / 1,275 | $0.61 / 1,075 | 0 | 0 | 56.001216% | -0.000003 | -0.000003 | 0.000001 | 0.000034 | -0.000005 |
| XSP18Nov22C180.00 | CALL | 180.00 | | $201.48 / 50 | $203.36 / 50 | 0 | 0 | 0.000000% | 0.999999 | -0.008354 | 0.000001 | 0.000016 | 0.690776 |
| XSP18Nov22P180.00 | PUT | 180.00 | $0.62 | $0.50 / 1,150 | $0.56 / 1,375 | 0 | 1 | 57.155797% | -0.000001 | -0.000001 | 0.000001 | 0.000016 | -0.000002 |