XSP.IN Option Chain
End of day data from March 31, 2022 for XSP.IN options expired on December 30, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP30Dec22C525.00 | CALL | 525.00 | $4.29 | | $4.41 / 106 | 20 | 5 | 15.073300% | 0.234985 | -0.046173 | 0.003840 | 1.208413 | 0.725898 |
| XSP30Dec22C545.00 | CALL | 545.00 | $1.39 | $0.88 / 50 | $2.23 / 125 | 0 | 12 | 13.515139% | 0.175099 | -0.038618 | 0.003223 | 1.014059 | 0.545153 |
| XSP30Dec22P545.00 | PUT | 545.00 | | $80.73 / 1 | $100.73 / 1 | 0 | 0 | 12.460522% | -0.824901 | -0.030365 | 0.003223 | 1.014059 | -3.543877 |
| XSP30Dec22C540.00 | CALL | 540.00 | $2.25 | | $2.63 / 125 | 0 | 1 | 14.728692% | 0.188882 | -0.040523 | 0.003379 | 1.063270 | 0.586985 |
| XSP30Dec22P540.00 | PUT | 540.00 | | $76.19 / 1 | $96.19 / 1 | 0 | 0 | 12.871725% | -0.811118 | -0.032346 | 0.003379 | 1.063270 | -3.464532 |
| XSP30Dec22C535.00 | CALL | 535.00 | | | $3.12 / 125 | 0 | 0 | 14.811598% | 0.203452 | -0.042425 | 0.003535 | 1.112284 | 0.631052 |
| XSP30Dec22P535.00 | PUT | 535.00 | | $78.45 / 10 | $85.32 / 10 | 0 | 0 | 13.470839% | -0.796548 | -0.034324 | 0.003535 | 1.112284 | -3.382950 |
| XSP30Dec22C530.00 | CALL | 530.00 | $4.44 | | $3.70 / 119 | 0 | 1 | 14.915714% | 0.218818 | -0.044313 | 0.003689 | 1.160781 | 0.677360 |
| XSP30Dec22P530.00 | PUT | 530.00 | | $67.37 / 1 | $87.37 / 1 | 0 | 0 | 13.558026% | -0.781182 | -0.036287 | 0.003689 | 1.160781 | -3.299128 |
| XSP30Dec22P525.00 | PUT | 525.00 | | $63.14 / 1 | $83.14 / 1 | 0 | 0 | 13.902135% | -0.765015 | -0.038223 | 0.003840 | 1.208413 | -3.213077 |
| XSP30Dec22C524.00 | CALL | 524.00 | | | $4.57 / 106 | 0 | 0 | 15.109930% | 0.238315 | -0.046540 | 0.003870 | 1.217804 | 0.735871 |
| XSP30Dec22P524.00 | PUT | 524.00 | | $62.31 / 1 | $82.31 / 1 | 0 | 0 | 13.970378% | -0.761685 | -0.038606 | 0.003870 | 1.217804 | -3.195601 |
| XSP30Dec22C523.00 | CALL | 523.00 | | | $4.80 / 1 | 0 | 0 | 15.218485% | 0.241677 | -0.046906 | 0.003900 | 1.227142 | 0.745931 |
| XSP30Dec22P523.00 | PUT | 523.00 | | $61.49 / 1 | $81.49 / 1 | 0 | 0 | 14.045325% | -0.758323 | -0.038987 | 0.003900 | 1.227142 | -3.178037 |
| XSP30Dec22C522.00 | CALL | 522.00 | | $0.11 / 1 | $4.91 / 1 | 0 | 0 | 12.423431% | 0.245071 | -0.047270 | 0.003929 | 1.236425 | 0.756080 |
| XSP30Dec22P522.00 | PUT | 522.00 | | $60.67 / 1 | $80.67 / 1 | 0 | 0 | 14.113932% | -0.754929 | -0.039366 | 0.003929 | 1.236425 | -3.160386 |
| XSP30Dec22C521.00 | CALL | 521.00 | | $0.29 / 1 | $5.08 / 50 | 0 | 0 | 12.530803% | 0.248498 | -0.047632 | 0.003959 | 1.245650 | 0.766315 |
| XSP30Dec22P521.00 | PUT | 521.00 | | $59.86 / 1 | $79.86 / 1 | 0 | 0 | 14.186582% | -0.751502 | -0.039743 | 0.003959 | 1.245650 | -3.142648 |
| XSP30Dec22C520.00 | CALL | 520.00 | | $4.90 / 391 | $5.27 / 441 | 0 | 0 | 15.097403% | 0.251956 | -0.047992 | 0.003988 | 1.254813 | 0.776637 |
| XSP30Dec22P520.00 | PUT | 520.00 | | $59.06 / 1 | $79.06 / 1 | 0 | 0 | 14.263917% | -0.748044 | -0.040118 | 0.003988 | 1.254813 | -3.124823 |
| XSP30Dec22C519.00 | CALL | 519.00 | | $5.09 / 391 | $5.46 / 441 | 0 | 0 | 15.145758% | 0.255446 | -0.048350 | 0.004017 | 1.263911 | 0.787046 |
| XSP30Dec22P519.00 | PUT | 519.00 | | $58.26 / 1 | $78.26 / 1 | 0 | 0 | 14.334241% | -0.744554 | -0.040491 | 0.004017 | 1.263911 | -3.106912 |
| XSP30Dec22C518.00 | CALL | 518.00 | | $5.28 / 374 | $5.65 / 1 | 0 | 0 | 15.192297% | 0.258968 | -0.048705 | 0.004045 | 1.272942 | 0.797540 |
| XSP30Dec22P518.00 | PUT | 518.00 | | $57.47 / 1 | $77.47 / 1 | 0 | 0 | 14.410729% | -0.741032 | -0.040861 | 0.004045 | 1.272942 | -3.088915 |
| XSP30Dec22C517.00 | CALL | 517.00 | | $2.35 / 1 | $7.15 / 1 | 0 | 0 | 14.342408% | 0.262522 | -0.049058 | 0.004074 | 1.281901 | 0.808119 |
| XSP30Dec22P517.00 | PUT | 517.00 | | $56.69 / 1 | $76.69 / 1 | 0 | 0 | 14.489322% | -0.737478 | -0.041229 | 0.004074 | 1.281901 | -3.070832 |
| XSP30Dec22C516.00 | CALL | 516.00 | | $2.64 / 1 | $7.44 / 1 | 0 | 0 | 14.491631% | 0.266108 | -0.049408 | 0.004102 | 1.290786 | 0.818784 |
| XSP30Dec22P516.00 | PUT | 516.00 | | $55.91 / 1 | $75.91 / 1 | 0 | 0 | 14.563956% | -0.733892 | -0.041595 | 0.004102 | 1.290786 | -3.052665 |
| XSP30Dec22C515.00 | CALL | 515.00 | | $2.84 / 1 | $7.64 / 1 | 0 | 0 | 14.546445% | 0.269725 | -0.049755 | 0.004130 | 1.299593 | 0.829533 |
| XSP30Dec22P515.00 | PUT | 515.00 | | $55.14 / 1 | $75.14 / 1 | 0 | 0 | 14.641594% | -0.730275 | -0.041957 | 0.004130 | 1.299593 | -3.034413 |
| XSP30Dec22C514.00 | CALL | 514.00 | | $3.05 / 1 | $7.85 / 1 | 0 | 0 | 14.602744% | 0.273374 | -0.050100 | 0.004158 | 1.308319 | 0.840365 |
| XSP30Dec22P514.00 | PUT | 514.00 | | $54.38 / 1 | $74.38 / 1 | 0 | 0 | 14.722406% | -0.726626 | -0.042317 | 0.004158 | 1.308319 | -3.016078 |
| XSP30Dec22C513.00 | CALL | 513.00 | | $3.27 / 1 | $8.07 / 1 | 0 | 0 | 14.664850% | 0.277054 | -0.050442 | 0.004185 | 1.316961 | 0.851280 |
| XSP30Dec22P513.00 | PUT | 513.00 | | $58.60 / 1 | $68.60 / 1 | 0 | 0 | 14.779554% | -0.722946 | -0.042674 | 0.004185 | 1.316961 | -2.997660 |
| XSP30Dec22C512.00 | CALL | 512.00 | | $3.22 / 1 | $8.02 / 1 | 0 | 0 | 14.471250% | 0.280766 | -0.050781 | 0.004212 | 1.325516 | 0.862278 |
| XSP30Dec22P512.00 | PUT | 512.00 | | $52.81 / 1 | $72.81 / 1 | 0 | 0 | 14.821414% | -0.719234 | -0.043028 | 0.004212 | 1.325516 | -2.979160 |
| XSP30Dec22C511.00 | CALL | 511.00 | | $3.73 / 1 | $8.53 / 1 | 0 | 0 | 14.793458% | 0.284509 | -0.051116 | 0.004239 | 1.333980 | 0.873357 |
| XSP30Dec22P511.00 | PUT | 511.00 | | $52.13 / 1 | $72.13 / 1 | 0 | 0 | 14.957764% | -0.715491 | -0.043379 | 0.004239 | 1.333980 | -2.960577 |
| XSP30Dec22C510.00 | CALL | 510.00 | $8.78 | $3.86 / 1 | $8.66 / 1 | 0 | 2 | 14.759534% | 0.288283 | -0.051448 | 0.004266 | 1.342349 | 0.884518 |
| XSP30Dec22P510.00 | PUT | 510.00 | $71.07 | $51.40 / 1 | $71.40 / 1 | 0 | 1 | 15.042763% | -0.711717 | -0.043726 | 0.004266 | 1.342349 | -2.941914 |
| XSP30Dec22C509.00 | CALL | 509.00 | | $4.22 / 1 | $7.73 / 50 | 0 | 0 | 14.351437% | 0.292088 | -0.051777 | 0.004292 | 1.350621 | 0.895758 |
| XSP30Dec22P509.00 | PUT | 509.00 | | $50.67 / 1 | $70.67 / 1 | 0 | 0 | 15.123588% | -0.707912 | -0.044070 | 0.004292 | 1.350621 | -2.923171 |
| XSP30Dec22C508.00 | CALL | 508.00 | | $4.48 / 1 | $9.28 / 1 | 0 | 0 | 14.998903% | 0.295924 | -0.052102 | 0.004318 | 1.358792 | 0.907078 |
| XSP30Dec22P508.00 | PUT | 508.00 | | $49.72 / 1 | $69.72 / 1 | 0 | 0 | 15.007358% | -0.704076 | -0.044410 | 0.004318 | 1.358792 | -2.904348 |
| XSP30Dec22C507.00 | CALL | 507.00 | | $7.86 / 306 | $8.27 / 356 | 0 | 0 | 15.841525% | 0.299790 | -0.052424 | 0.004344 | 1.366859 | 0.918477 |
| XSP30Dec22P507.00 | PUT | 507.00 | | $49.10 / 1 | $69.10 / 1 | 0 | 0 | 15.172364% | -0.700210 | -0.044747 | 0.004344 | 1.366859 | -2.885447 |
| XSP30Dec22C506.00 | CALL | 506.00 | | $8.13 / 289 | $8.56 / 339 | 0 | 0 | 15.909452% | 0.303687 | -0.052741 | 0.004369 | 1.374818 | 0.929953 |
| XSP30Dec22P506.00 | PUT | 506.00 | | $48.43 / 1 | $68.43 / 1 | 0 | 0 | 15.287495% | -0.696313 | -0.045079 | 0.004369 | 1.374818 | -2.866468 |
| XSP30Dec22C505.00 | CALL | 505.00 | | $4.05 / 1 | $8.85 / 1 | 0 | 0 | 14.155378% | 0.307613 | -0.053055 | 0.004394 | 1.382667 | 0.941506 |
| XSP30Dec22P505.00 | PUT | 505.00 | | $52.84 / 1 | $62.84 / 1 | 0 | 0 | 15.462091% | -0.692387 | -0.045408 | 0.004394 | 1.382667 | -2.847412 |
| XSP30Dec22C504.00 | CALL | 504.00 | | $6.84 / 50 | $10.86 / 1 | 0 | 0 | 15.988165% | 0.311570 | -0.053365 | 0.004419 | 1.390400 | 0.953134 |
| XSP30Dec22P504.00 | PUT | 504.00 | | $44.88 / 1 | $64.88 / 1 | 0 | 0 | 13.634939% | -0.688430 | -0.045733 | 0.004419 | 1.390400 | -2.828281 |
| XSP30Dec22C503.00 | CALL | 503.00 | | $9.02 / 272 | $9.45 / 322 | 0 | 0 | 16.124673% | 0.315557 | -0.053670 | 0.004443 | 1.398016 | 0.964838 |
| XSP30Dec22P503.00 | PUT | 503.00 | | $44.19 / 1 | $64.19 / 1 | 0 | 0 | 13.743979% | -0.684443 | -0.046053 | 0.004443 | 1.398016 | -2.809074 |
| XSP30Dec22C502.00 | CALL | 502.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 20.233695% | 0.319573 | -0.053971 | 0.004467 | 1.405511 | 0.976615 |
| XSP30Dec22P502.00 | PUT | 502.00 | | $43.51 / 1 | $63.51 / 1 | 0 | 0 | 13.856573% | -0.680427 | -0.046370 | 0.004467 | 1.405511 | -2.789794 |
| XSP30Dec22C501.00 | CALL | 501.00 | $22.76 | $5.00 / 1 | $14.24 / 1 | 0 | 8 | 16.084078% | 0.323619 | -0.054268 | 0.004490 | 1.412880 | 0.988465 |
| XSP30Dec22P501.00 | PUT | 501.00 | | $50.11 / 1 | $60.11 / 1 | 0 | 0 | 15.797767% | -0.676381 | -0.046681 | 0.004490 | 1.412880 | -2.770441 |
| XSP30Dec22C500.00 | CALL | 500.00 | $10.23 | $3.20 / 1 | | 0 | 42 | 10.330051% | 0.327694 | -0.054560 | 0.004513 | 1.420122 | 1.000387 |
| XSP30Dec22P500.00 | PUT | 500.00 | $45.03 | $49.45 / 1 | $59.45 / 1 | 0 | 40 | 15.885980% | -0.672306 | -0.046988 | 0.004513 | 1.420122 | -2.751017 |
| XSP30Dec22C499.00 | CALL | 499.00 | | | $25.00 / 1 | 0 | 0 | 26.497292% | 0.331797 | -0.054847 | 0.004536 | 1.427233 | 1.012380 |
| XSP30Dec22P499.00 | PUT | 499.00 | | $48.81 / 50 | $58.80 / 50 | 0 | 0 | 15.980721% | -0.668203 | -0.047291 | 0.004536 | 1.427233 | -2.731522 |
| XSP30Dec22C498.00 | CALL | 498.00 | | $6.43 / 1 | $16.43 / 1 | 0 | 0 | 16.922173% | 0.335929 | -0.055129 | 0.004558 | 1.434208 | 1.024441 |
| XSP30Dec22P498.00 | PUT | 498.00 | | $48.17 / 50 | $58.16 / 50 | 0 | 0 | 16.074232% | -0.664071 | -0.047588 | 0.004558 | 1.434208 | -2.711957 |
| XSP30Dec22C497.00 | CALL | 497.00 | $24.81 | $3.55 / 1 | $13.55 / 1 | 0 | 20 | 14.559828% | 0.340090 | -0.055407 | 0.004579 | 1.441045 | 1.036571 |
| XSP30Dec22P497.00 | PUT | 497.00 | | $47.53 / 50 | $57.52 / 50 | 0 | 0 | 16.162796% | -0.659910 | -0.047881 | 0.004579 | 1.441045 | -2.692324 |
| XSP30Dec22C496.00 | CALL | 496.00 | | $3.73 / 1 | $13.73 / 1 | 0 | 0 | 14.525552% | 0.344278 | -0.055679 | 0.004601 | 1.447741 | 1.048768 |
| XSP30Dec22P496.00 | PUT | 496.00 | | $46.91 / 50 | $56.89 / 50 | 0 | 0 | 16.257609% | -0.655722 | -0.048169 | 0.004601 | 1.447741 | -2.672625 |
| XSP30Dec22C495.00 | CALL | 495.00 | $6.14 | $11.72 / 50 | $14.00 / 1 | 0 | 1 | 17.406538% | 0.348494 | -0.055946 | 0.004622 | 1.454292 | 1.061030 |
| XSP30Dec22P495.00 | PUT | 495.00 | | $46.29 / 50 | $56.27 / 50 | 0 | 0 | 16.345784% | -0.651506 | -0.048451 | 0.004622 | 1.454292 | -2.652860 |
| XSP30Dec22C494.00 | CALL | 494.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 18.728762% | 0.352738 | -0.056208 | 0.004642 | 1.460694 | 1.073357 |
| XSP30Dec22P494.00 | PUT | 494.00 | | $45.67 / 50 | $55.66 / 50 | 0 | 0 | 16.438568% | -0.647262 | -0.048728 | 0.004642 | 1.460694 | -2.633030 |
| XSP30Dec22C493.00 | CALL | 493.00 | | $12.48 / 50 | $14.78 / 1 | 0 | 0 | 17.574847% | 0.357009 | -0.056464 | 0.004662 | 1.466945 | 1.085747 |
| XSP30Dec22P493.00 | PUT | 493.00 | | $45.07 / 50 | $55.06 / 50 | 0 | 0 | 16.537089% | -0.642991 | -0.048999 | 0.004662 | 1.466945 | -2.613138 |
| XSP30Dec22C492.00 | CALL | 492.00 | $22.86 | $12.87 / 50 | $15.17 / 1 | 0 | 23 | 17.656040% | 0.361306 | -0.056715 | 0.004681 | 1.473040 | 1.098198 |
| XSP30Dec22P492.00 | PUT | 492.00 | | $41.35 / 1 | $54.89 / 1 | 0 | 0 | 15.663767% | -0.638694 | -0.049265 | 0.004681 | 1.473040 | -2.593184 |
| XSP30Dec22C491.00 | CALL | 491.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 18.142491% | 0.365630 | -0.056960 | 0.004700 | 1.478978 | 1.110709 |
| XSP30Dec22P491.00 | PUT | 491.00 | | $43.88 / 50 | $53.87 / 50 | 0 | 0 | 16.726405% | -0.634370 | -0.049525 | 0.004700 | 1.478978 | -2.573170 |
| XSP30Dec22C490.00 | CALL | 490.00 | $24.05 | | | 0 | 5 | 24.019279% | 0.369979 | -0.057199 | 0.004718 | 1.484754 | 1.123279 |
| XSP30Dec22P490.00 | PUT | 490.00 | | $43.30 / 50 | $53.29 / 50 | 0 | 0 | 16.824497% | -0.630021 | -0.049779 | 0.004718 | 1.484754 | -2.553097 |
| XSP30Dec22C489.00 | CALL | 489.00 | $24.60 | $14.09 / 237 | $14.60 / 187 | 0 | 1 | 17.292319% | 0.374354 | -0.057432 | 0.004736 | 1.490365 | 1.135906 |
| XSP30Dec22P489.00 | PUT | 489.00 | | $42.73 / 50 | $52.72 / 50 | 0 | 0 | 16.924896% | -0.625646 | -0.050027 | 0.004736 | 1.490365 | -2.532967 |
| XSP30Dec22C488.00 | CALL | 488.00 | $25.18 | $12.51 / 10 | $17.20 / 10 | 0 | 71 | 17.443487% | 0.378755 | -0.057659 | 0.004753 | 1.495808 | 1.148588 |
| XSP30Dec22P488.00 | PUT | 488.00 | | $42.17 / 50 | $52.16 / 50 | 0 | 0 | 17.027608% | -0.621245 | -0.050269 | 0.004753 | 1.495808 | -2.512782 |
| XSP30Dec22C487.00 | CALL | 487.00 | | $14.95 / 50 | | 0 | 0 | 17.305938% | 0.383180 | -0.057880 | 0.004770 | 1.501080 | 1.161325 |
| XSP30Dec22P487.00 | PUT | 487.00 | | $41.61 / 50 | $51.60 / 50 | 0 | 0 | 17.125778% | -0.616820 | -0.050505 | 0.004770 | 1.501080 | -2.492543 |
| XSP30Dec22C486.00 | CALL | 486.00 | | $15.39 / 50 | $22.00 / 1 | 0 | 0 | 19.624622% | 0.387630 | -0.058094 | 0.004786 | 1.506178 | 1.174114 |
| XSP30Dec22P486.00 | PUT | 486.00 | | $41.07 / 50 | $51.05 / 50 | 0 | 0 | 17.229767% | -0.612370 | -0.050735 | 0.004786 | 1.506178 | -2.472251 |
| XSP30Dec22C485.00 | CALL | 485.00 | | $15.83 / 50 | $18.20 / 1 | 0 | 0 | 18.288979% | 0.392104 | -0.058302 | 0.004802 | 1.511098 | 1.186953 |
| XSP30Dec22P485.00 | PUT | 485.00 | | $40.53 / 50 | $50.51 / 50 | 0 | 0 | 17.332734% | -0.607896 | -0.050958 | 0.004802 | 1.511098 | -2.451909 |
| XSP30Dec22C484.00 | CALL | 484.00 | | $16.29 / 220 | $16.78 / 220 | 0 | 0 | 17.760461% | 0.396602 | -0.058503 | 0.004817 | 1.515838 | 1.199842 |
| XSP30Dec22P484.00 | PUT | 484.00 | | $39.99 / 50 | $49.98 / 50 | 0 | 0 | 17.432903% | -0.603398 | -0.051175 | 0.004817 | 1.515838 | -2.431517 |
| XSP30Dec22C483.00 | CALL | 483.00 | | $16.75 / 50 | $17.27 / 170 | 0 | 0 | 17.865987% | 0.401122 | -0.058698 | 0.004832 | 1.520394 | 1.212777 |
| XSP30Dec22P483.00 | PUT | 483.00 | | $39.47 / 50 | $49.46 / 50 | 0 | 0 | 17.544463% | -0.598878 | -0.051384 | 0.004832 | 1.520394 | -2.411079 |
| XSP30Dec22C482.00 | CALL | 482.00 | $28.32 | $17.22 / 50 | $19.61 / 1 | 0 | 60 | 18.581277% | 0.405665 | -0.058886 | 0.004846 | 1.524764 | 1.225758 |
| XSP30Dec22P482.00 | PUT | 482.00 | | $36.02 / 1 | $49.18 / 1 | 0 | 0 | 16.748114% | -0.594335 | -0.051587 | 0.004846 | 1.524764 | -2.390595 |
| XSP30Dec22C481.00 | CALL | 481.00 | $10.25 | $17.69 / 220 | $18.22 / 170 | 0 | 39 | 18.058069% | 0.410231 | -0.059067 | 0.004859 | 1.528944 | 1.238783 |
| XSP30Dec22P481.00 | PUT | 481.00 | | $40.48 / 50 | $43.70 / 50 | 0 | 0 | 16.854258% | -0.589769 | -0.051783 | 0.004859 | 1.528944 | -2.370068 |
| XSP30Dec22C480.00 | CALL | 480.00 | $27.01 | $18.17 / 50 | $20.58 / 1 | 0 | 3 | 18.774352% | 0.414818 | -0.059241 | 0.004871 | 1.532932 | 1.251849 |
| XSP30Dec22P480.00 | PUT | 480.00 | | $42.63 / 119 | $43.20 / 169 | 0 | 0 | 17.846747% | -0.585182 | -0.051972 | 0.004871 | 1.532932 | -2.349499 |
| XSP30Dec22C479.00 | CALL | 479.00 | $35.54 | $18.66 / 203 | $19.20 / 153 | 0 | 4 | 18.258259% | 0.419427 | -0.059407 | 0.004884 | 1.536724 | 1.264955 |
| XSP30Dec22P479.00 | PUT | 479.00 | | $42.13 / 119 | $42.70 / 169 | 0 | 0 | 17.951599% | -0.580573 | -0.052154 | 0.004884 | 1.536724 | -2.328890 |
| XSP30Dec22C478.00 | CALL | 478.00 | $35.89 | $19.16 / 50 | $21.58 / 1 | 0 | 28 | 18.975045% | 0.424056 | -0.059567 | 0.004895 | 1.540318 | 1.278099 |
| XSP30Dec22P478.00 | PUT | 478.00 | | $41.64 / 119 | $42.21 / 169 | 0 | 0 | 18.058908% | -0.575944 | -0.052329 | 0.004895 | 1.540318 | -2.308243 |
| XSP30Dec22C477.00 | CALL | 477.00 | $19.50 | $19.67 / 50 | $22.09 / 1 | 0 | 13 | 19.077959% | 0.428705 | -0.059719 | 0.004906 | 1.543712 | 1.291279 |
| XSP30Dec22P477.00 | PUT | 477.00 | | $41.16 / 119 | $41.73 / 169 | 0 | 0 | 18.168730% | -0.571295 | -0.052496 | 0.004906 | 1.543712 | -2.287560 |
| XSP30Dec22C476.00 | CALL | 476.00 | $20.00 | $20.18 / 50 | $20.72 / 153 | 0 | 3 | 18.566620% | 0.433375 | -0.059864 | 0.004916 | 1.546902 | 1.304493 |
| XSP30Dec22P476.00 | PUT | 476.00 | | $38.09 / 50 | $41.25 / 50 | 0 | 0 | 17.429857% | -0.566625 | -0.052656 | 0.004916 | 1.546902 | -2.266843 |
| XSP30Dec22C475.00 | CALL | 475.00 | | $20.69 / 203 | $21.20 / 50 | 0 | 0 | 18.654274% | 0.438063 | -0.060001 | 0.004925 | 1.549885 | 1.317739 |
| XSP30Dec22P475.00 | PUT | 475.00 | | $40.22 / 119 | $40.79 / 119 | 0 | 0 | 18.389614% | -0.561937 | -0.052808 | 0.004925 | 1.549885 | -2.246095 |
| XSP30Dec22C474.00 | CALL | 474.00 | $33.10 | $21.22 / 50 | $21.76 / 153 | 0 | 16 | 18.770662% | 0.442770 | -0.060130 | 0.004934 | 1.552660 | 1.331015 |
| XSP30Dec22P474.00 | PUT | 474.00 | | $34.94 / 1 | $54.37 / 1 | 0 | 0 | 21.472855% | -0.557230 | -0.052953 | 0.004934 | 1.552660 | -2.225316 |
| XSP30Dec22C473.00 | CALL | 473.00 | | $21.75 / 50 | $28.06 / 1 | 0 | 0 | 20.730952% | 0.447495 | -0.060252 | 0.004942 | 1.555224 | 1.344318 |
| XSP30Dec22P473.00 | PUT | 473.00 | | $39.30 / 136 | $39.86 / 136 | 0 | 0 | 18.606584% | -0.552505 | -0.053090 | 0.004942 | 1.555224 | -2.204510 |
| XSP30Dec22C472.00 | CALL | 472.00 | | $22.28 / 136 | $22.83 / 136 | 0 | 0 | 18.975196% | 0.452237 | -0.060366 | 0.004950 | 1.557574 | 1.357647 |
| XSP30Dec22P472.00 | PUT | 472.00 | | $38.84 / 136 | $39.41 / 136 | 0 | 0 | 18.710386% | -0.547763 | -0.053219 | 0.004950 | 1.557574 | -2.183679 |
| XSP30Dec22C471.00 | CALL | 471.00 | | $22.82 / 136 | $23.37 / 136 | 0 | 0 | 19.078294% | 0.456997 | -0.060472 | 0.004957 | 1.559708 | 1.370999 |
| XSP30Dec22P471.00 | PUT | 471.00 | | $38.40 / 136 | $38.97 / 136 | 0 | 0 | 18.824428% | -0.543003 | -0.053340 | 0.004957 | 1.559708 | -2.162824 |
| XSP30Dec22C470.00 | CALL | 470.00 | $16.00 | $23.37 / 186 | $23.92 / 136 | 0 | 0 | 19.183868% | 0.461772 | -0.060570 | 0.004963 | 1.561623 | 1.384372 |
| XSP30Dec22P470.00 | PUT | 470.00 | $60.20 | $37.96 / 136 | $38.53 / 136 | 0 | 2 | 18.934341% | -0.538228 | -0.053453 | 0.004963 | 1.561623 | -2.141948 |
| XSP30Dec22C469.00 | CALL | 469.00 | $35.83 | $23.92 / 50 | $24.44 / 50 | 0 | 191 | 19.276115% | 0.466564 | -0.060659 | 0.004968 | 1.563318 | 1.397764 |
| XSP30Dec22P469.00 | PUT | 469.00 | $36.85 | $37.52 / 136 | $38.09 / 186 | 0 | 1 | 19.040401% | -0.533436 | -0.053558 | 0.004968 | 1.563318 | -2.121053 |
| XSP30Dec22C468.00 | CALL | 468.00 | $14.75 | $24.48 / 186 | $25.00 / 50 | 0 | 8 | 19.380858% | 0.471370 | -0.060741 | 0.004973 | 1.564789 | 1.411173 |
| XSP30Dec22P468.00 | PUT | 468.00 | $36.51 | $17.67 / 1 | $37.66 / 50 | 0 | 1 | 12.899024% | -0.528630 | -0.053654 | 0.004973 | 1.564789 | -2.100141 |
| XSP30Dec22C467.00 | CALL | 467.00 | $26.68 | $25.04 / 50 | $25.56 / 50 | 0 | 11 | 19.482217% | 0.476191 | -0.060814 | 0.004977 | 1.566036 | 1.424596 |
| XSP30Dec22P467.00 | PUT | 467.00 | $38.85 | $36.67 / 136 | $37.23 / 50 | 0 | 1 | 19.257771% | -0.523809 | -0.053743 | 0.004977 | 1.566036 | -2.079216 |
| XSP30Dec22C466.00 | CALL | 466.00 | | $25.61 / 50 | $26.13 / 50 | 0 | 0 | 19.586692% | 0.481026 | -0.060879 | 0.004980 | 1.567056 | 1.438031 |
| XSP30Dec22P466.00 | PUT | 466.00 | | $19.91 / 1 | $36.81 / 50 | 0 | 0 | 14.132558% | -0.518974 | -0.053823 | 0.004980 | 1.567056 | -2.058278 |
| XSP30Dec22C465.00 | CALL | 465.00 | | $26.19 / 50 | $26.71 / 50 | 0 | 0 | 19.694350% | 0.485874 | -0.060935 | 0.004982 | 1.567847 | 1.451475 |
| XSP30Dec22P465.00 | PUT | 465.00 | $55.14 | $28.73 / 1 | $36.40 / 50 | 0 | 1 | 17.208040% | -0.514126 | -0.053894 | 0.004982 | 1.567847 | -2.037331 |
| XSP30Dec22C464.00 | CALL | 464.00 | | $26.77 / 50 | $27.29 / 50 | 0 | 0 | 19.798861% | 0.490735 | -0.060983 | 0.004984 | 1.568408 | 1.464927 |
| XSP30Dec22P464.00 | PUT | 464.00 | $54.67 | $28.36 / 1 | $35.99 / 50 | 0 | 1 | 17.330723% | -0.509265 | -0.053957 | 0.004984 | 1.568408 | -2.016376 |
| XSP30Dec22C463.00 | CALL | 463.00 | | $27.35 / 50 | $27.87 / 50 | 0 | 0 | 19.900256% | 0.495607 | -0.061022 | 0.004985 | 1.568736 | 1.478383 |
| XSP30Dec22P463.00 | PUT | 463.00 | | $19.70 / 1 | $35.59 / 50 | 0 | 0 | 14.806531% | -0.504393 | -0.054012 | 0.004985 | 1.568736 | -1.995417 |
| XSP30Dec22C462.00 | CALL | 462.00 | $27.00 | $27.94 / 50 | $28.46 / 50 | 0 | 3 | 20.004924% | 0.500491 | -0.061053 | 0.004986 | 1.568830 | 1.491842 |
| XSP30Dec22P462.00 | PUT | 462.00 | | $27.64 / 1 | $35.19 / 50 | 0 | 0 | 17.577662% | -0.499509 | -0.054057 | 0.004986 | 1.568830 | -1.974456 |
| XSP30Dec22C461.00 | CALL | 461.00 | $27.95 | $28.53 / 186 | $29.05 / 186 | 0 | 6 | 20.106492% | 0.505385 | -0.061075 | 0.004985 | 1.568688 | 1.505300 |
| XSP30Dec22P461.00 | PUT | 461.00 | | $25.18 / 1 | $34.79 / 50 | 0 | 0 | 17.026357% | -0.494615 | -0.054095 | 0.004985 | 1.568688 | -1.953495 |
| XSP30Dec22C460.00 | CALL | 460.00 | $17.40 | $29.13 / 186 | $29.65 / 186 | 0 | 11 | 20.211333% | 0.510289 | -0.061088 | 0.004984 | 1.568309 | 1.518755 |
| XSP30Dec22P460.00 | PUT | 460.00 | | $33.88 / 136 | $34.40 / 186 | 0 | 0 | 20.032396% | -0.489711 | -0.054123 | 0.004984 | 1.568309 | -1.932536 |
| XSP30Dec22C459.00 | CALL | 459.00 | | $29.73 / 186 | $30.25 / 136 | 0 | 0 | 20.313062% | 0.515202 | -0.061092 | 0.004982 | 1.567692 | 1.532205 |
| XSP30Dec22P459.00 | PUT | 459.00 | | | $41.96 / 1 | 0 | 0 | 25.378063% | -0.484798 | -0.054142 | 0.004982 | 1.567692 | -1.911583 |
| XSP30Dec22C458.00 | CALL | 458.00 | | $30.34 / 50 | $42.24 / 1 | 0 | 0 | 24.051173% | 0.520123 | -0.061088 | 0.004979 | 1.566835 | 1.545648 |
| XSP30Dec22P458.00 | PUT | 458.00 | $39.62 | | $41.54 / 1 | 0 | 1 | 25.464703% | -0.479877 | -0.054153 | 0.004979 | 1.566835 | -1.890638 |
| XSP30Dec22C457.00 | CALL | 457.00 | | $30.95 / 50 | $39.53 / 1 | 0 | 0 | 23.093007% | 0.525052 | -0.061074 | 0.004976 | 1.565737 | 1.559080 |
| XSP30Dec22P457.00 | PUT | 457.00 | | | | 0 | 0 | 0.000000% | -0.474948 | -0.054154 | 0.004976 | 1.565737 | -1.869704 |
| XSP30Dec22C456.00 | CALL | 456.00 | | $31.57 / 50 | $38.26 / 1 | 0 | 0 | 22.598236% | 0.529988 | -0.061052 | 0.004971 | 1.564396 | 1.572498 |
| XSP30Dec22P456.00 | PUT | 456.00 | $38.82 | | | 0 | 1 | 24.426653% | -0.470012 | -0.054147 | 0.004971 | 1.564396 | -1.848782 |
| XSP30Dec22C455.00 | CALL | 455.00 | $36.80 | $18.26 / 1 | | 0 | 2 | 11.659535% | 0.534931 | -0.061020 | 0.004966 | 1.562813 | 1.585901 |
| XSP30Dec22P455.00 | PUT | 455.00 | | | $40.26 / 1 | 0 | 0 | 25.698933% | -0.465069 | -0.054131 | 0.004966 | 1.562813 | -1.827876 |
| XSP30Dec22C454.00 | CALL | 454.00 | | $32.81 / 50 | $33.37 / 136 | 0 | 0 | 20.840109% | 0.539878 | -0.060980 | 0.004961 | 1.560986 | 1.599286 |
| XSP30Dec22P454.00 | PUT | 454.00 | | $31.60 / 136 | $32.15 / 136 | 0 | 0 | 20.666747% | -0.460122 | -0.054105 | 0.004961 | 1.560986 | -1.806989 |
| XSP30Dec22C453.00 | CALL | 453.00 | | $33.44 / 50 | $33.96 / 50 | 0 | 0 | 20.931015% | 0.544831 | -0.060930 | 0.004954 | 1.558915 | 1.612649 |
| XSP30Dec22P453.00 | PUT | 453.00 | | $17.14 / 1 | $31.79 / 50 | 0 | 0 | 16.253613% | -0.455169 | -0.054071 | 0.004954 | 1.558915 | -1.786123 |
| XSP30Dec22C452.00 | CALL | 452.00 | | $34.07 / 50 | $34.59 / 50 | 0 | 0 | 21.031785% | 0.549787 | -0.060871 | 0.004947 | 1.556598 | 1.625989 |
| XSP30Dec22P452.00 | PUT | 452.00 | | $30.88 / 136 | $31.43 / 186 | 0 | 0 | 20.878208% | -0.450213 | -0.054027 | 0.004947 | 1.556598 | -1.765280 |
| XSP30Dec22C451.00 | CALL | 451.00 | $29.51 | $34.70 / 186 | $35.22 / 50 | 0 | 1 | 21.129628% | 0.554747 | -0.060803 | 0.004939 | 1.554035 | 1.639302 |
| XSP30Dec22P451.00 | PUT | 451.00 | | $30.56 / 153 | $31.08 / 203 | 0 | 0 | 20.995630% | -0.445253 | -0.053974 | 0.004939 | 1.554035 | -1.744464 |
| XSP30Dec22C450.00 | CALL | 450.00 | $30.12 | $35.34 / 50 | $35.86 / 50 | 0 | 1 | 21.231023% | 0.559709 | -0.060726 | 0.004930 | 1.551227 | 1.652586 |
| XSP30Dec22P450.00 | PUT | 450.00 | $43.67 | $30.18 / 153 | $30.73 / 203 | 0 | 1 | 21.090855% | -0.440291 | -0.053912 | 0.004930 | 1.551227 | -1.723678 |
| XSP30Dec22C449.00 | CALL | 449.00 | | $35.98 / 186 | $36.51 / 50 | 0 | 0 | 21.332807% | 0.564673 | -0.060640 | 0.004920 | 1.548171 | 1.665838 |
| XSP30Dec22P449.00 | PUT | 449.00 | | $29.84 / 153 | $30.38 / 203 | 0 | 0 | 21.196131% | -0.435327 | -0.053841 | 0.004920 | 1.548171 | -1.702923 |
| XSP30Dec22C448.00 | CALL | 448.00 | | $36.63 / 50 | $37.15 / 50 | 0 | 0 | 21.431797% | 0.569637 | -0.060544 | 0.004909 | 1.544869 | 1.679055 |
| XSP30Dec22P448.00 | PUT | 448.00 | | $29.53 / 153 | $30.04 / 203 | 0 | 0 | 21.311570% | -0.430363 | -0.053761 | 0.004909 | 1.544869 | -1.682203 |
| XSP30Dec22C447.00 | CALL | 447.00 | | $37.28 / 169 | $37.80 / 50 | 0 | 0 | 21.531279% | 0.574602 | -0.060440 | 0.004898 | 1.541320 | 1.692234 |
| XSP30Dec22P447.00 | PUT | 447.00 | | $29.16 / 153 | $29.70 / 203 | 0 | 0 | 21.404841% | -0.425398 | -0.053671 | 0.004898 | 1.541320 | -1.661521 |
| XSP30Dec22C446.00 | CALL | 446.00 | | $37.93 / 169 | $38.45 / 50 | 0 | 0 | 21.628063% | 0.579566 | -0.060326 | 0.004886 | 1.537525 | 1.705373 |
| XSP30Dec22P446.00 | PUT | 446.00 | | $28.82 / 153 | $29.36 / 50 | 0 | 0 | 21.505135% | -0.420434 | -0.053573 | 0.004886 | 1.537525 | -1.640879 |
| XSP30Dec22C445.00 | CALL | 445.00 | $33.42 | $38.59 / 169 | $39.11 / 50 | 0 | 2 | 21.728712% | 0.584528 | -0.060203 | 0.004873 | 1.533483 | 1.718469 |
| XSP30Dec22P445.00 | PUT | 445.00 | $33.34 | $28.49 / 153 | $29.03 / 50 | 0 | 2 | 21.609301% | -0.415472 | -0.053465 | 0.004873 | 1.533483 | -1.620281 |
| XSP30Dec22C444.00 | CALL | 444.00 | | $39.25 / 169 | $39.77 / 50 | 0 | 0 | 21.826779% | 0.589488 | -0.060070 | 0.004860 | 1.529194 | 1.731519 |
| XSP30Dec22P444.00 | PUT | 444.00 | | $28.20 / 153 | $28.70 / 50 | 0 | 0 | 21.723965% | -0.410512 | -0.053347 | 0.004860 | 1.529194 | -1.599728 |
| XSP30Dec22C443.00 | CALL | 443.00 | | $39.91 / 119 | $40.44 / 50 | 0 | 0 | 21.925580% | 0.594445 | -0.059929 | 0.004845 | 1.524660 | 1.744520 |
| XSP30Dec22P443.00 | PUT | 443.00 | | $27.85 / 153 | $28.38 / 203 | 0 | 0 | 21.819778% | -0.405555 | -0.053221 | 0.004845 | 1.524660 | -1.579224 |
| XSP30Dec22C442.00 | CALL | 442.00 | | $40.58 / 119 | $41.10 / 50 | 0 | 0 | 22.021894% | 0.599398 | -0.059778 | 0.004830 | 1.519880 | 1.757469 |
| XSP30Dec22P442.00 | PUT | 442.00 | | $27.53 / 153 | $28.06 / 203 | 0 | 0 | 21.922934% | -0.400602 | -0.053085 | 0.004830 | 1.519880 | -1.558772 |
| XSP30Dec22C441.00 | CALL | 441.00 | | $41.25 / 119 | $41.78 / 50 | 0 | 0 | 22.122342% | 0.604346 | -0.059618 | 0.004814 | 1.514856 | 1.770364 |
| XSP30Dec22P441.00 | PUT | 441.00 | | $22.89 / 1 | $32.12 / 1 | 0 | 0 | 22.043424% | -0.395654 | -0.052941 | 0.004814 | 1.514856 | -1.538374 |
| XSP30Dec22C440.00 | CALL | 440.00 | $34.20 | $37.22 / 1 | $47.22 / 1 | 0 | 10 | 22.240213% | 0.609289 | -0.059449 | 0.004797 | 1.509588 | 1.783202 |
| XSP30Dec22P440.00 | PUT | 440.00 | $30.62 | $7.44 / 1 | $27.43 / 50 | 0 | 2 | 15.665243% | -0.390711 | -0.052787 | 0.004797 | 1.509588 | -1.518034 |
| XSP30Dec22C439.00 | CALL | 439.00 | | $37.90 / 50 | $47.89 / 50 | 0 | 0 | 22.335954% | 0.614225 | -0.059271 | 0.004780 | 1.504077 | 1.795979 |
| XSP30Dec22P439.00 | PUT | 439.00 | | $21.78 / 1 | $27.12 / 50 | 0 | 0 | 20.635879% | -0.385775 | -0.052624 | 0.004780 | 1.504077 | -1.497754 |
| XSP30Dec22C438.00 | CALL | 438.00 | | $38.58 / 50 | $48.57 / 50 | 0 | 0 | 22.432657% | 0.619154 | -0.059084 | 0.004761 | 1.498324 | 1.808693 |
| XSP30Dec22P438.00 | PUT | 438.00 | | $21.99 / 1 | $31.66 / 1 | 0 | 0 | 22.517489% | -0.380846 | -0.052452 | 0.004761 | 1.498324 | -1.477537 |
| XSP30Dec22C437.00 | CALL | 437.00 | | $39.26 / 50 | $49.25 / 50 | 0 | 0 | 22.527015% | 0.624075 | -0.058888 | 0.004742 | 1.492331 | 1.821342 |
| XSP30Dec22P437.00 | PUT | 437.00 | | $23.86 / 50 | $26.51 / 50 | 0 | 0 | 21.728708% | -0.375925 | -0.052271 | 0.004742 | 1.492331 | -1.457385 |
| XSP30Dec22C436.00 | CALL | 436.00 | | $39.95 / 1 | $49.95 / 1 | 0 | 0 | 22.629044% | 0.628987 | -0.058683 | 0.004723 | 1.486098 | 1.833921 |
| XSP30Dec22P436.00 | PUT | 436.00 | | $23.57 / 50 | $30.86 / 1 | 0 | 0 | 23.387184% | -0.371013 | -0.052081 | 0.004723 | 1.486098 | -1.437303 |
| XSP30Dec22C435.00 | CALL | 435.00 | | $40.63 / 1 | $50.63 / 51 | 0 | 0 | 22.718676% | 0.633889 | -0.058468 | 0.004702 | 1.479626 | 1.846429 |
| XSP30Dec22P435.00 | PUT | 435.00 | $28.89 | $23.29 / 50 | $25.91 / 50 | 0 | 3 | 21.934045% | -0.366111 | -0.051882 | 0.004702 | 1.479626 | -1.417292 |
| XSP30Dec22C434.00 | CALL | 434.00 | | $41.34 / 50 | $51.33 / 50 | 0 | 0 | 22.822705% | 0.638781 | -0.058245 | 0.004681 | 1.472919 | 1.858863 |
| XSP30Dec22P434.00 | PUT | 434.00 | $37.19 | $25.12 / 187 | $28.23 / 1 | 0 | 1 | 23.631116% | -0.361219 | -0.051674 | 0.004681 | 1.472919 | -1.397356 |
| XSP30Dec22C433.00 | CALL | 433.00 | $37.70 | $42.03 / 50 | $52.02 / 50 | 0 | 2 | 22.914189% | 0.643662 | -0.058013 | 0.004659 | 1.465977 | 1.871219 |
| XSP30Dec22P433.00 | PUT | 433.00 | | $24.83 / 187 | $25.32 / 237 | 0 | 0 | 22.851095% | -0.356338 | -0.051457 | 0.004659 | 1.465977 | -1.377497 |
| XSP30Dec22C432.00 | CALL | 432.00 | | $36.26 / 1 | $56.26 / 1 | 0 | 0 | 22.010642% | 0.648530 | -0.057773 | 0.004636 | 1.458801 | 1.883495 |
| XSP30Dec22P432.00 | PUT | 432.00 | | $7.67 / 1 | $27.67 / 1 | 0 | 0 | 18.072875% | -0.351470 | -0.051231 | 0.004636 | 1.458801 | -1.357717 |
| XSP30Dec22C431.00 | CALL | 431.00 | | $36.99 / 1 | $56.99 / 1 | 0 | 0 | 22.123805% | 0.653385 | -0.057523 | 0.004612 | 1.451395 | 1.895689 |
| XSP30Dec22P431.00 | PUT | 431.00 | | $7.40 / 1 | $27.40 / 1 | 0 | 0 | 18.160594% | -0.346615 | -0.050997 | 0.004612 | 1.451395 | -1.338021 |
| XSP30Dec22C430.00 | CALL | 430.00 | | $37.69 / 1 | $57.69 / 1 | 0 | 0 | 22.209384% | 0.658226 | -0.057265 | 0.004588 | 1.443760 | 1.907796 |
| XSP30Dec22P430.00 | PUT | 430.00 | $36.00 | $23.98 / 187 | $24.46 / 50 | 0 | 1 | 23.151573% | -0.341774 | -0.050754 | 0.004588 | 1.443760 | -1.318411 |
| XSP30Dec22C425.00 | CALL | 425.00 | $34.65 | $41.28 / 1 | $61.28 / 1 | 0 | 2 | 22.670162% | 0.682195 | -0.055848 | 0.004456 | 1.402232 | 1.966950 |
| XSP30Dec22P425.00 | PUT | 425.00 | $24.76 | $19.84 / 1 | $29.84 / 1 | 0 | 22 | 25.036700% | -0.317805 | -0.049413 | 0.004456 | 1.402232 | -1.221744 |
| XSP30Dec22C420.00 | CALL | 420.00 | $35.97 | $51.35 / 1 | $61.35 / 1 | 0 | 2 | 24.136659% | 0.705694 | -0.054229 | 0.004307 | 1.355366 | 2.023546 |
| XSP30Dec22P420.00 | PUT | 420.00 | $31.08 | $21.32 / 221 | $21.78 / 221 | 0 | 20 | 24.138502% | -0.294306 | -0.047869 | 0.004307 | 1.355366 | -1.127634 |
| XSP30Dec22C415.00 | CALL | 415.00 | | $55.06 / 50 | $65.05 / 50 | 0 | 0 | 24.591157% | 0.728624 | -0.052420 | 0.004143 | 1.303561 | 2.077252 |
| XSP30Dec22P415.00 | PUT | 415.00 | $21.59 | $18.13 / 50 | $20.54 / 50 | 0 | 2 | 23.900793% | -0.271376 | -0.046136 | 0.004143 | 1.303561 | -1.036413 |
| XSP30Dec22C410.00 | CALL | 410.00 | | $58.85 / 1 | $68.81 / 50 | 0 | 0 | 25.049072% | 0.750887 | -0.050440 | 0.003964 | 1.247291 | 2.127756 |
| XSP30Dec22P410.00 | PUT | 410.00 | | $17.00 / 50 | $19.36 / 50 | 0 | 0 | 24.373609% | -0.249113 | -0.044232 | 0.003964 | 1.247291 | -0.948395 |
| XSP30Dec22C405.00 | CALL | 405.00 | | $62.68 / 1 | $72.68 / 1 | 0 | 0 | 25.510709% | 0.772394 | -0.048308 | 0.003772 | 1.187097 | 2.174767 |
| XSP30Dec22P405.00 | PUT | 405.00 | $21.35 | $17.80 / 272 | $18.23 / 272 | 0 | 1 | 25.569207% | -0.227606 | -0.042176 | 0.003772 | 1.187097 | -0.863870 |
| XSP30Dec22C400.00 | CALL | 400.00 | $91.48 | $66.55 / 1 | $76.55 / 1 | 0 | 40 | 25.936889% | 0.793060 | -0.046046 | 0.003571 | 1.123575 | 2.218021 |
| XSP30Dec22P400.00 | PUT | 400.00 | $27.88 | $7.16 / 1 | $17.16 / 50 | 0 | 51 | 22.070565% | -0.206940 | -0.039989 | 0.003571 | 1.123575 | -0.783102 |
| XSP30Dec22C395.00 | CALL | 395.00 | | $65.51 / 1 | $85.51 / 1 | 0 | 0 | 26.389866% | 0.812811 | -0.043676 | 0.003360 | 1.057375 | 2.257287 |
| XSP30Dec22P395.00 | PUT | 395.00 | $28.00 | $7.18 / 1 | $16.14 / 50 | 0 | 1 | 22.831264% | -0.187189 | -0.037694 | 0.003360 | 1.057375 | -0.706322 |
| XSP30Dec22C390.00 | CALL | 390.00 | | $69.49 / 1 | $89.49 / 1 | 0 | 0 | 26.809617% | 0.831580 | -0.041223 | 0.003143 | 0.989178 | 2.292368 |
| XSP30Dec22P390.00 | PUT | 390.00 | | $13.01 / 50 | $19.85 / 1 | 0 | 0 | 28.190905% | -0.168420 | -0.035318 | 0.003143 | 0.989178 | -0.633727 |
| XSP30Dec22C385.00 | CALL | 385.00 | | $73.52 / 1 | $93.52 / 1 | 0 | 0 | 27.223929% | 0.849311 | -0.038715 | 0.002923 | 0.919694 | 2.323109 |
| XSP30Dec22P385.00 | PUT | 385.00 | | $10.65 / 1 | $20.65 / 1 | 0 | 0 | 28.802979% | -0.150689 | -0.032885 | 0.002923 | 0.919694 | -0.565472 |
| XSP30Dec22C380.00 | CALL | 380.00 | $107.00 | $77.60 / 1 | $97.60 / 1 | 0 | 4 | 27.634684% | 0.865960 | -0.036176 | 0.002700 | 0.849641 | 2.349392 |
| XSP30Dec22P380.00 | PUT | 380.00 | $20.34 | $11.32 / 50 | $13.39 / 50 | 0 | 11 | 27.063879% | -0.134040 | -0.030422 | 0.002700 | 0.849641 | -0.501675 |
| XSP30Dec22C375.00 | CALL | 375.00 | | $81.72 / 1 | $101.72 / 1 | 0 | 0 | 28.039306% | 0.881493 | -0.033633 | 0.002478 | 0.779732 | 2.371146 |
| XSP30Dec22P375.00 | PUT | 375.00 | | $5.32 / 1 | $12.57 / 50 | 0 | 0 | 24.849784% | -0.118507 | -0.027955 | 0.002478 | 0.779732 | -0.442407 |
| XSP30Dec22C370.00 | CALL | 370.00 | | $85.89 / 1 | $105.89 / 1 | 0 | 0 | 28.439528% | 0.895891 | -0.031113 | 0.002258 | 0.710662 | 2.388343 |
| XSP30Dec22P370.00 | PUT | 370.00 | | $11.42 / 391 | $11.80 / 441 | 0 | 0 | 28.755718% | -0.104109 | -0.025510 | 0.002258 | 0.710662 | -0.387696 |
| XSP30Dec22C365.00 | CALL | 365.00 | | $90.10 / 1 | $110.10 / 1 | 0 | 0 | 28.834987% | 0.909146 | -0.028638 | 0.002044 | 0.643092 | 2.401000 |
| XSP30Dec22P365.00 | PUT | 365.00 | | $10.69 / 408 | $11.06 / 510 | 0 | 0 | 29.200970% | -0.090854 | -0.023111 | 0.002044 | 0.643092 | -0.337525 |
| XSP30Dec22C360.00 | CALL | 360.00 | | $94.35 / 1 | $114.35 / 1 | 0 | 0 | 29.225635% | 0.921261 | -0.026233 | 0.001836 | 0.577635 | 2.409176 |
| XSP30Dec22P360.00 | PUT | 360.00 | | $8.48 / 50 | $10.37 / 106 | 0 | 0 | 28.812425% | -0.078739 | -0.020782 | 0.001836 | 0.577635 | -0.291835 |
| XSP30Dec22C355.00 | CALL | 355.00 | | $98.65 / 1 | $118.65 / 1 | 0 | 0 | 29.627055% | 0.932254 | -0.023918 | 0.001636 | 0.514846 | 2.412972 |
| XSP30Dec22P355.00 | PUT | 355.00 | | $5.00 / 1 | | 0 | 0 | 24.366200% | -0.067746 | -0.018542 | 0.001636 | 0.514846 | -0.250525 |
| XSP30Dec22C350.00 | CALL | 350.00 | | $100.10 / 1 | $132.10 / 1 | 0 | 0 | 33.609829% | 0.942153 | -0.021710 | 0.001447 | 0.455210 | 2.412529 |
| XSP30Dec22P350.00 | PUT | 350.00 | | $5.00 / 1 | $25.00 / 1 | 0 | 0 | 37.221205% | -0.057847 | -0.016411 | 0.001447 | 0.455210 | -0.213453 |
| XSP30Dec22C345.00 | CALL | 345.00 | | $101.35 / 1 | $133.35 / 1 | 0 | 0 | 30.401941% | 0.950994 | -0.019627 | 0.001268 | 0.399130 | 2.408023 |
| XSP30Dec22P345.00 | PUT | 345.00 | | $6.76 / 50 | $8.54 / 123 | 0 | 0 | 30.131256% | -0.049006 | -0.014403 | 0.001268 | 0.399130 | -0.180446 |
| XSP30Dec22C340.00 | CALL | 340.00 | | $105.76 / 1 | $137.76 / 1 | 0 | 0 | 30.794697% | 0.958826 | -0.017678 | 0.001102 | 0.346927 | 2.399659 |
| XSP30Dec22P340.00 | PUT | 340.00 | | $4.86 / 1 | $9.70 / 1 | 0 | 0 | 30.779770% | -0.041174 | -0.012530 | 0.001102 | 0.346927 | -0.151295 |
| XSP30Dec22C335.00 | CALL | 335.00 | | $110.20 / 1 | $142.20 / 1 | 0 | 0 | 31.183673% | 0.965704 | -0.015875 | 0.000950 | 0.298831 | 2.387671 |
| XSP30Dec22P335.00 | PUT | 335.00 | | $7.22 / 544 | $7.50 / 544 | 0 | 0 | 32.031446% | -0.034296 | -0.010802 | 0.000950 | 0.298831 | -0.125770 |
| XSP30Dec22C330.00 | CALL | 330.00 | | $114.68 / 1 | $146.68 / 1 | 0 | 0 | 31.582829% | 0.971691 | -0.014222 | 0.000810 | 0.254985 | 2.372311 |
| XSP30Dec22P330.00 | PUT | 330.00 | | $6.75 / 561 | $7.03 / 561 | 0 | 0 | 32.519513% | -0.028309 | -0.009225 | 0.000810 | 0.254985 | -0.103616 |
| XSP30Dec22C325.00 | CALL | 325.00 | | $119.19 / 1 | $151.19 / 1 | 0 | 0 | 31.980396% | 0.976852 | -0.012721 | 0.000685 | 0.215443 | 2.353847 |
| XSP30Dec22P325.00 | PUT | 325.00 | $6.70 | $4.19 / 50 | $8.38 / 1 | 0 | 1 | 32.762511% | -0.023148 | -0.007800 | 0.000685 | 0.215443 | -0.084566 |