XSP.IN Option Chain
End of day data from July 1, 2022 for XSP.IN options expiring on February 17, 2023.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP17Feb23C525.00 | CALL | 525.00 | $4.38 | $0.32 / 1,175 | $0.41 / 1,350 | 0 | 1 | 17.899350% | 0.090271 | -0.029859 | 0.002011 | 0.496370 | 0.199675 |
| XSP17Feb23P525.00 | PUT | 525.00 | | $135.79 / 50 | $137.67 / 50 | 0 | 0 | 0.000000% | -0.909729 | -0.005600 | 0.002011 | 0.496370 | -3.101342 |
| XSP17Feb23C520.00 | CALL | 520.00 | | $0.38 / 1,158 | $0.47 / 1,133 | 0 | 0 | 17.823087% | 0.097857 | -0.031722 | 0.002134 | 0.526821 | 0.216131 |
| XSP17Feb23P520.00 | PUT | 520.00 | | $130.95 / 50 | $132.83 / 50 | 0 | 0 | 13.240906% | -0.902143 | -0.007693 | 0.002134 | 0.526821 | -3.053449 |
| XSP17Feb23C515.00 | CALL | 515.00 | | $0.45 / 941 | $0.54 / 816 | 0 | 0 | 17.746724% | 0.105979 | -0.033652 | 0.002262 | 0.558301 | 0.233708 |
| XSP17Feb23P515.00 | PUT | 515.00 | | $126.12 / 51 | $128.00 / 51 | 0 | 0 | 15.069141% | -0.894021 | -0.009854 | 0.002262 | 0.558301 | -3.004433 |
| XSP17Feb23C510.00 | CALL | 510.00 | | $0.53 / 1,124 | $0.63 / 799 | 0 | 0 | 17.686856% | 0.114664 | -0.035645 | 0.002393 | 0.590747 | 0.252455 |
| XSP17Feb23P510.00 | PUT | 510.00 | | $121.45 / 51 | $123.08 / 51 | 0 | 0 | 16.030902% | -0.885336 | -0.012079 | 0.002393 | 0.590747 | -2.954248 |
| XSP17Feb23C505.00 | CALL | 505.00 | | $0.63 / 1,082 | $0.74 / 782 | 0 | 0 | 17.650146% | 0.123937 | -0.037699 | 0.002528 | 0.624079 | 0.272417 |
| XSP17Feb23P505.00 | PUT | 505.00 | | $116.50 / 51 | $118.38 / 51 | 0 | 0 | 16.339681% | -0.876063 | -0.014363 | 0.002528 | 0.624079 | -2.902848 |
| XSP17Feb23C500.00 | CALL | 500.00 | $2.91 | $0.76 / 890 | $0.87 / 765 | 0 | 2 | 17.643863% | 0.133822 | -0.039806 | 0.002666 | 0.658201 | 0.293638 |
| XSP17Feb23P500.00 | PUT | 500.00 | $65.75 | $111.72 / 51 | $113.60 / 51 | 0 | 0 | 16.691402% | -0.866178 | -0.016702 | 0.002666 | 0.658201 | -2.850189 |
| XSP17Feb23C495.00 | CALL | 495.00 | | $0.91 / 856 | $1.03 / 731 | 0 | 0 | 17.642103% | 0.144344 | -0.041962 | 0.002807 | 0.693003 | 0.316157 |
| XSP17Feb23P495.00 | PUT | 495.00 | $70.10 | $107.12 / 51 | $108.75 / 51 | 0 | 0 | 17.071773% | -0.855656 | -0.019089 | 0.002807 | 0.693003 | -2.796231 |
| XSP17Feb23C490.00 | CALL | 490.00 | $13.11 | $1.09 / 939 | $1.23 / 914 | 0 | 0 | 17.666462% | 0.155524 | -0.044160 | 0.002950 | 0.728357 | 0.340013 |
| XSP17Feb23P490.00 | PUT | 490.00 | $65.85 | $102.26 / 52 | $104.13 / 52 | 0 | 3 | 17.218920% | -0.844476 | -0.021518 | 0.002950 | 0.728357 | -2.740937 |
| XSP17Feb23C485.00 | CALL | 485.00 | $2.25 | $1.31 / 805 | $1.46 / 680 | 0 | 31 | 17.698428% | 0.167385 | -0.046391 | 0.003095 | 0.764116 | 0.365236 |
| XSP17Feb23P485.00 | PUT | 485.00 | | $97.58 / 52 | $99.45 / 52 | 0 | 0 | 17.418059% | -0.832615 | -0.023979 | 0.003095 | 0.764116 | -2.684276 |
| XSP17Feb23C480.00 | CALL | 480.00 | $1.65 | $1.58 / 771 | $1.74 / 746 | 0 | 3 | 17.755124% | 0.179945 | -0.048646 | 0.003241 | 0.800118 | 0.391853 |
| XSP17Feb23P480.00 | PUT | 480.00 | | $93.09 / 53 | $94.72 / 53 | 0 | 0 | 17.656751% | -0.820055 | -0.026465 | 0.003241 | 0.800118 | -2.626221 |
| XSP17Feb23C479.00 | CALL | 479.00 | $3.80 | $1.64 / 771 | $1.80 / 646 | 0 | 0 | 17.766041% | 0.182542 | -0.049099 | 0.003270 | 0.807332 | 0.397345 |
| XSP17Feb23P479.00 | PUT | 479.00 | | $92.03 / 53 | $93.90 / 53 | 0 | 0 | 17.644560% | -0.817458 | -0.026964 | 0.003270 | 0.807332 | -2.614440 |
| XSP17Feb23C478.00 | CALL | 478.00 | | $1.70 / 754 | $1.86 / 629 | 0 | 0 | 17.772709% | 0.185168 | -0.049552 | 0.003300 | 0.814547 | 0.402895 |
| XSP17Feb23P478.00 | PUT | 478.00 | | $91.11 / 53 | $92.98 / 53 | 0 | 0 | 17.675119% | -0.814832 | -0.027464 | 0.003300 | 0.814547 | -2.602603 |
| XSP17Feb23C477.00 | CALL | 477.00 | | $1.76 / 754 | $1.93 / 629 | 0 | 0 | 17.786392% | 0.187823 | -0.050006 | 0.003329 | 0.821761 | 0.408501 |
| XSP17Feb23P477.00 | PUT | 477.00 | | $90.19 / 53 | $92.06 / 53 | 0 | 0 | 17.700483% | -0.812177 | -0.027964 | 0.003329 | 0.821761 | -2.590709 |
| XSP17Feb23C476.00 | CALL | 476.00 | $23.50 | $1.83 / 737 | $2.00 / 612 | 0 | 2 | 17.806529% | 0.190507 | -0.050460 | 0.003358 | 0.828973 | 0.414164 |
| XSP17Feb23P476.00 | PUT | 476.00 | | $89.28 / 53 | $91.15 / 53 | 0 | 0 | 17.742767% | -0.809493 | -0.028465 | 0.003358 | 0.828973 | -2.578758 |
| XSP17Feb23C475.00 | CALL | 475.00 | | $1.90 / 737 | $2.08 / 612 | 0 | 0 | 17.832581% | 0.193221 | -0.050914 | 0.003387 | 0.836181 | 0.419885 |
| XSP17Feb23P475.00 | PUT | 475.00 | | $88.51 / 53 | $90.14 / 53 | 0 | 0 | 17.821794% | -0.806779 | -0.028965 | 0.003387 | 0.836181 | -2.566750 |
| XSP17Feb23C474.00 | CALL | 474.00 | | $1.98 / 720 | $2.15 / 595 | 0 | 0 | 17.853700% | 0.195963 | -0.051369 | 0.003416 | 0.843383 | 0.425662 |
| XSP17Feb23P474.00 | PUT | 474.00 | | $87.59 / 53 | $89.22 / 53 | 0 | 0 | 17.831177% | -0.804037 | -0.029466 | 0.003416 | 0.843383 | -2.554685 |
| XSP17Feb23C473.00 | CALL | 473.00 | | $2.05 / 720 | $2.23 / 595 | 0 | 0 | 17.870104% | 0.198735 | -0.051823 | 0.003446 | 0.850579 | 0.431497 |
| XSP17Feb23P473.00 | PUT | 473.00 | | $86.56 / 54 | $88.43 / 54 | 0 | 0 | 17.856631% | -0.801265 | -0.029966 | 0.003446 | 0.850579 | -2.542563 |
| XSP17Feb23C472.00 | CALL | 472.00 | | $2.13 / 703 | $2.32 / 578 | 0 | 0 | 17.900549% | 0.201537 | -0.052277 | 0.003475 | 0.857765 | 0.437389 |
| XSP17Feb23P472.00 | PUT | 472.00 | | $85.66 / 54 | $87.53 / 54 | 0 | 0 | 17.895692% | -0.798463 | -0.030467 | 0.003475 | 0.857765 | -2.530383 |
| XSP17Feb23C471.00 | CALL | 471.00 | | $2.22 / 703 | $2.40 / 578 | 0 | 0 | 17.928073% | 0.204368 | -0.052732 | 0.003504 | 0.864941 | 0.443338 |
| XSP17Feb23P471.00 | PUT | 471.00 | | $84.77 / 54 | $86.63 / 54 | 0 | 0 | 17.941219% | -0.795632 | -0.030967 | 0.003504 | 0.864941 | -2.518146 |
| XSP17Feb23C470.00 | CALL | 470.00 | $26.72 | $2.30 / 686 | $2.49 / 561 | 0 | 12 | 17.951328% | 0.207228 | -0.053186 | 0.003533 | 0.872104 | 0.449345 |
| XSP17Feb23P470.00 | PUT | 470.00 | | $83.87 / 54 | $85.73 / 54 | 0 | 0 | 17.972892% | -0.792772 | -0.031467 | 0.003533 | 0.872104 | -2.505852 |
| XSP17Feb23C469.00 | CALL | 469.00 | | $2.39 / 686 | $2.58 / 561 | 0 | 0 | 17.976007% | 0.210118 | -0.053639 | 0.003562 | 0.879253 | 0.455409 |
| XSP17Feb23P469.00 | PUT | 469.00 | | $82.98 / 54 | $84.84 / 54 | 0 | 0 | 18.013358% | -0.789882 | -0.031967 | 0.003562 | 0.879253 | -2.493500 |
| XSP17Feb23C468.00 | CALL | 468.00 | $5.30 | $2.48 / 686 | $2.67 / 561 | 0 | 0 | 17.997048% | 0.213038 | -0.054092 | 0.003591 | 0.886386 | 0.461531 |
| XSP17Feb23P468.00 | PUT | 468.00 | | $82.09 / 55 | $83.95 / 55 | 0 | 0 | 18.052472% | -0.786962 | -0.032466 | 0.003591 | 0.886386 | -2.481091 |
| XSP17Feb23C467.00 | CALL | 467.00 | $27.25 | $2.57 / 669 | $2.77 / 544 | 0 | 14 | 18.022023% | 0.215988 | -0.054544 | 0.003619 | 0.893501 | 0.467709 |
| XSP17Feb23P467.00 | PUT | 467.00 | | $81.21 / 55 | $83.06 / 55 | 0 | 0 | 18.090686% | -0.784012 | -0.032965 | 0.003619 | 0.893501 | -2.468625 |
| XSP17Feb23C466.00 | CALL | 466.00 | | $2.67 / 652 | $2.87 / 527 | 0 | 0 | 18.049285% | 0.218968 | -0.054996 | 0.003648 | 0.900597 | 0.473945 |
| XSP17Feb23P466.00 | PUT | 466.00 | | $80.32 / 55 | $82.18 / 55 | 0 | 0 | 18.124944% | -0.781032 | -0.033463 | 0.003648 | 0.900597 | -2.456101 |
| XSP17Feb23C465.00 | CALL | 465.00 | $3.17 | $2.77 / 652 | $2.98 / 527 | 0 | 1 | 18.084017% | 0.221978 | -0.055447 | 0.003677 | 0.907670 | 0.480239 |
| XSP17Feb23P465.00 | PUT | 465.00 | $55.78 | $79.61 / 55 | $81.23 / 55 | 0 | 16 | 18.249089% | -0.778022 | -0.033960 | 0.003677 | 0.907670 | -2.443520 |
| XSP17Feb23C464.00 | CALL | 464.00 | $28.31 | $2.88 / 635 | $3.08 / 510 | 0 | 92 | 18.108997% | 0.225018 | -0.055897 | 0.003705 | 0.914720 | 0.486589 |
| XSP17Feb23P464.00 | PUT | 464.00 | | $78.71 / 55 | $80.34 / 55 | 0 | 0 | 18.254112% | -0.774982 | -0.034456 | 0.003705 | 0.914720 | -2.430881 |
| XSP17Feb23C463.00 | CALL | 463.00 | $27.01 | $2.99 / 635 | $3.20 / 510 | 0 | 38 | 18.149995% | 0.228088 | -0.056346 | 0.003734 | 0.921745 | 0.492997 |
| XSP17Feb23P463.00 | PUT | 463.00 | | $77.71 / 56 | $79.56 / 56 | 0 | 0 | 18.266323% | -0.771912 | -0.034951 | 0.003734 | 0.921745 | -2.418186 |
| XSP17Feb23C462.00 | CALL | 462.00 | $30.32 | $3.10 / 616 | $3.31 / 493 | 0 | 11 | 18.174343% | 0.231188 | -0.056793 | 0.003762 | 0.928742 | 0.499462 |
| XSP17Feb23P462.00 | PUT | 462.00 | | $76.84 / 56 | $78.69 / 56 | 0 | 0 | 18.302616% | -0.768812 | -0.035445 | 0.003762 | 0.928742 | -2.405434 |
| XSP17Feb23C461.00 | CALL | 461.00 | $29.29 | $3.22 / 616 | $3.44 / 493 | 0 | 30 | 18.219420% | 0.234318 | -0.057240 | 0.003790 | 0.935709 | 0.505984 |
| XSP17Feb23P461.00 | PUT | 461.00 | | $75.98 / 56 | $77.83 / 56 | 0 | 0 | 18.352377% | -0.765682 | -0.035938 | 0.003790 | 0.935709 | -2.392624 |
| XSP17Feb23C460.00 | CALL | 460.00 | $28.76 | $3.34 / 595 | $3.56 / 476 | 0 | 84 | 18.248868% | 0.237478 | -0.057685 | 0.003819 | 0.942645 | 0.512562 |
| XSP17Feb23P460.00 | PUT | 460.00 | $38.00 | $75.28 / 56 | $76.90 / 56 | 0 | 14 | 18.461014% | -0.762522 | -0.036429 | 0.003819 | 0.942645 | -2.379758 |
| XSP17Feb23C459.00 | CALL | 459.00 | $29.15 | $3.47 / 595 | $3.69 / 476 | 0 | 2 | 18.290732% | 0.240669 | -0.058128 | 0.003846 | 0.949546 | 0.519198 |
| XSP17Feb23P459.00 | PUT | 459.00 | | $74.27 / 57 | $76.12 / 57 | 0 | 0 | 18.444386% | -0.759331 | -0.036919 | 0.003846 | 0.949546 | -2.366835 |
| XSP17Feb23C458.00 | CALL | 458.00 | $25.53 | $3.60 / 573 | $3.83 / 459 | 0 | 32 | 18.333406% | 0.243890 | -0.058570 | 0.003874 | 0.956413 | 0.525890 |
| XSP17Feb23P458.00 | PUT | 458.00 | | $73.58 / 57 | $75.20 / 57 | 0 | 0 | 18.557712% | -0.756110 | -0.037407 | 0.003874 | 0.956413 | -2.353856 |
| XSP17Feb23C457.00 | CALL | 457.00 | $31.67 | $3.74 / 459 | $3.97 / 459 | 0 | 10 | 18.379985% | 0.247141 | -0.059011 | 0.003902 | 0.963241 | 0.532638 |
| XSP17Feb23P457.00 | PUT | 457.00 | | $72.58 / 57 | $74.43 / 57 | 0 | 0 | 18.544404% | -0.752859 | -0.037893 | 0.003902 | 0.963241 | -2.340820 |
| XSP17Feb23C456.00 | CALL | 456.00 | | $3.88 / 442 | $4.11 / 442 | 0 | 0 | 18.416978% | 0.250422 | -0.059449 | 0.003929 | 0.970029 | 0.539442 |
| XSP17Feb23P456.00 | PUT | 456.00 | | $71.74 / 57 | $73.59 / 57 | 0 | 0 | 18.594065% | -0.749578 | -0.038378 | 0.003929 | 0.970029 | -2.327728 |
| XSP17Feb23C455.00 | CALL | 455.00 | $4.41 | $4.03 / 442 | $4.27 / 442 | 0 | 0 | 18.471367% | 0.253734 | -0.059885 | 0.003957 | 0.976776 | 0.546302 |
| XSP17Feb23P455.00 | PUT | 455.00 | | $70.91 / 58 | $72.75 / 58 | 0 | 0 | 18.646152% | -0.746266 | -0.038860 | 0.003957 | 0.976776 | -2.314580 |
| XSP17Feb23C454.00 | CALL | 454.00 | $27.76 | $4.18 / 425 | $4.42 / 425 | 0 | 52 | 18.511386% | 0.257075 | -0.060319 | 0.003984 | 0.983478 | 0.553218 |
| XSP17Feb23P454.00 | PUT | 454.00 | | $70.08 / 58 | $71.92 / 58 | 0 | 0 | 18.695071% | -0.742925 | -0.039341 | 0.003984 | 0.983478 | -2.301377 |
| XSP17Feb23C453.00 | CALL | 453.00 | | $4.34 / 425 | $4.58 / 425 | 0 | 0 | 18.562826% | 0.260447 | -0.060751 | 0.004011 | 0.990133 | 0.560189 |
| XSP17Feb23P453.00 | PUT | 453.00 | | $69.41 / 58 | $71.03 / 58 | 0 | 0 | 18.808086% | -0.739553 | -0.039819 | 0.004011 | 0.990133 | -2.288118 |
| XSP17Feb23C452.00 | CALL | 452.00 | $13.45 | $4.50 / 408 | $4.75 / 408 | 0 | 2 | 18.614781% | 0.263850 | -0.061181 | 0.004038 | 0.996740 | 0.567216 |
| XSP17Feb23P452.00 | PUT | 452.00 | | $68.44 / 59 | $70.28 / 59 | 0 | 0 | 18.806609% | -0.736150 | -0.040294 | 0.004038 | 0.996740 | -2.274804 |
| XSP17Feb23C451.00 | CALL | 451.00 | $28.05 | $4.67 / 408 | $4.92 / 408 | 0 | 11 | 18.665091% | 0.267282 | -0.061608 | 0.004064 | 1.003295 | 0.574297 |
| XSP17Feb23P451.00 | PUT | 451.00 | | $67.63 / 59 | $69.47 / 59 | 0 | 0 | 18.867730% | -0.732718 | -0.040768 | 0.004064 | 1.003295 | -2.261435 |
| XSP17Feb23C450.00 | CALL | 450.00 | $4.79 | $4.84 / 391 | $5.09 / 391 | 0 | 37 | 18.710268% | 0.270744 | -0.062032 | 0.004091 | 1.009798 | 0.581433 |
| XSP17Feb23P450.00 | PUT | 450.00 | | $66.94 / 59 | $68.57 / 59 | 0 | 0 | 18.941268% | -0.729256 | -0.041238 | 0.004091 | 1.009798 | -2.248011 |
| XSP17Feb23C449.00 | CALL | 449.00 | $30.30 | $5.02 / 391 | $5.27 / 391 | 0 | 26 | 18.764752% | 0.274236 | -0.062454 | 0.004117 | 1.016245 | 0.588623 |
| XSP17Feb23P449.00 | PUT | 449.00 | | $66.01 / 60 | $67.85 / 60 | 0 | 0 | 18.971820% | -0.725764 | -0.041706 | 0.004117 | 1.016245 | -2.234533 |
| XSP17Feb23C448.00 | CALL | 448.00 | $27.75 | $5.20 / 374 | $5.46 / 374 | 0 | 33 | 18.818118% | 0.277759 | -0.062872 | 0.004143 | 1.022634 | 0.595867 |
| XSP17Feb23P448.00 | PUT | 448.00 | | $65.22 / 60 | $67.05 / 60 | 0 | 0 | 19.033366% | -0.722241 | -0.042171 | 0.004143 | 1.022634 | -2.221002 |
| XSP17Feb23C447.00 | CALL | 447.00 | $28.40 | $5.39 / 374 | $5.65 / 374 | 0 | 101 | 18.872433% | 0.281311 | -0.063288 | 0.004168 | 1.028963 | 0.603164 |
| XSP17Feb23P447.00 | PUT | 447.00 | | $64.43 / 61 | $66.26 / 61 | 0 | 0 | 19.094439% | -0.718689 | -0.042633 | 0.004168 | 1.028963 | -2.207417 |
| XSP17Feb23C446.00 | CALL | 446.00 | $35.15 | $5.58 / 467 | $5.84 / 374 | 0 | 160 | 18.920903% | 0.284893 | -0.063701 | 0.004194 | 1.035230 | 0.610515 |
| XSP17Feb23P446.00 | PUT | 446.00 | $40.29 | $63.64 / 61 | $65.47 / 61 | 0 | 31 | 19.149950% | -0.715107 | -0.043091 | 0.004194 | 1.035230 | -2.193779 |
| XSP17Feb23C445.00 | CALL | 445.00 | $38.95 | $5.78 / 446 | $6.05 / 357 | 0 | 4 | 18.980913% | 0.288505 | -0.064110 | 0.004219 | 1.041432 | 0.617918 |
| XSP17Feb23P445.00 | PUT | 445.00 | | $63.01 / 62 | $64.63 / 62 | 0 | 0 | 19.265151% | -0.711495 | -0.043547 | 0.004219 | 1.041432 | -2.180088 |
| XSP17Feb23C444.00 | CALL | 444.00 | $38.50 | $5.99 / 446 | $6.26 / 357 | 0 | 12 | 19.042222% | 0.292146 | -0.064515 | 0.004244 | 1.047568 | 0.625373 |
| XSP17Feb23P444.00 | PUT | 444.00 | $42.30 | $62.09 / 62 | $63.92 / 62 | 0 | 8 | 19.279345% | -0.707854 | -0.043999 | 0.004244 | 1.047568 | -2.166345 |
| XSP17Feb23C443.00 | CALL | 443.00 | $39.40 | $6.20 / 425 | $6.47 / 340 | 0 | 23 | 19.095512% | 0.295817 | -0.064918 | 0.004268 | 1.053633 | 0.632880 |
| XSP17Feb23P443.00 | PUT | 443.00 | $32.30 | $61.46 / 62 | $63.09 / 62 | 0 | 27 | 19.387953% | -0.704183 | -0.044447 | 0.004268 | 1.053633 | -2.152550 |
| XSP17Feb23C442.00 | CALL | 442.00 | $4.65 | $6.42 / 390 | $6.69 / 340 | 0 | 49 | 19.157895% | 0.299517 | -0.065316 | 0.004292 | 1.059627 | 0.640439 |
| XSP17Feb23P442.00 | PUT | 442.00 | $33.60 | $60.56 / 63 | $62.39 / 63 | 0 | 1 | 19.410145% | -0.700483 | -0.044892 | 0.004292 | 1.059627 | -2.138704 |
| XSP17Feb23C441.00 | CALL | 441.00 | $32.75 | $6.65 / 373 | $6.92 / 323 | 0 | 75 | 19.224040% | 0.303247 | -0.065710 | 0.004316 | 1.065547 | 0.648048 |
| XSP17Feb23P441.00 | PUT | 441.00 | $33.70 | $59.85 / 63 | $61.56 / 63 | 0 | 1 | 19.460912% | -0.696753 | -0.045332 | 0.004316 | 1.065547 | -2.124807 |
| XSP17Feb23C440.00 | CALL | 440.00 | $4.85 | $6.88 / 373 | $7.16 / 323 | 0 | 12 | 19.289899% | 0.307005 | -0.066101 | 0.004340 | 1.071390 | 0.655707 |
| XSP17Feb23P440.00 | PUT | 440.00 | | $59.20 / 64 | $60.83 / 64 | 0 | 0 | 19.593585% | -0.692995 | -0.045769 | 0.004340 | 1.071390 | -2.110860 |
| XSP17Feb23C439.00 | CALL | 439.00 | $35.00 | $7.11 / 373 | $7.40 / 323 | 0 | 23 | 19.350044% | 0.310793 | -0.066487 | 0.004363 | 1.077154 | 0.663417 |
| XSP17Feb23P439.00 | PUT | 439.00 | | $58.44 / 64 | $60.07 / 64 | 0 | 0 | 19.643692% | -0.689207 | -0.046202 | 0.004363 | 1.077154 | -2.096863 |
| XSP17Feb23C438.00 | CALL | 438.00 | $34.30 | $7.36 / 356 | $7.64 / 306 | 0 | 22 | 19.415386% | 0.314610 | -0.066869 | 0.004386 | 1.082837 | 0.671175 |
| XSP17Feb23P438.00 | PUT | 438.00 | $32.80 | $57.72 / 65 | $59.35 / 65 | 0 | 1 | 19.731102% | -0.685390 | -0.046630 | 0.004386 | 1.082837 | -2.082817 |
| XSP17Feb23C437.00 | CALL | 437.00 | $32.75 | $7.61 / 356 | $7.90 / 306 | 0 | 87 | 19.485692% | 0.318455 | -0.067247 | 0.004409 | 1.088436 | 0.678982 |
| XSP17Feb23P437.00 | PUT | 437.00 | $64.09 | $56.86 / 66 | $58.68 / 66 | 0 | 91 | 19.764724% | -0.681545 | -0.047054 | 0.004409 | 1.088436 | -2.068722 |
| XSP17Feb23C436.00 | CALL | 436.00 | | $7.87 / 339 | $8.16 / 289 | 0 | 0 | 19.555127% | 0.322329 | -0.067620 | 0.004431 | 1.093949 | 0.686837 |
| XSP17Feb23P436.00 | PUT | 436.00 | | $56.13 / 66 | $57.95 / 66 | 0 | 0 | 19.829507% | -0.677671 | -0.047473 | 0.004431 | 1.093949 | -2.054580 |
| XSP17Feb23C435.00 | CALL | 435.00 | $7.65 | $8.13 / 339 | $8.42 / 289 | 0 | 46 | 19.618219% | 0.326231 | -0.067988 | 0.004453 | 1.099373 | 0.694739 |
| XSP17Feb23P435.00 | PUT | 435.00 | | $55.42 / 67 | $57.23 / 67 | 0 | 0 | 19.904619% | -0.673769 | -0.047888 | 0.004453 | 1.099373 | -2.040390 |
| XSP17Feb23C430.00 | CALL | 430.00 | $22.55 | $9.55 / 305 | $9.85 / 255 | 0 | 246 | 19.978708% | 0.346161 | -0.069754 | 0.004558 | 1.125078 | 0.734933 |
| XSP17Feb23P430.00 | PUT | 430.00 | $32.19 | $51.94 / 70 | $53.74 / 70 | 0 | 2 | 20.285054% | -0.653839 | -0.049884 | 0.004558 | 1.125078 | -1.968758 |
| XSP17Feb23C425.00 | CALL | 425.00 | $57.15 | $11.14 / 271 | $11.45 / 221 | 0 | 5 | 20.361590% | 0.366766 | -0.071380 | 0.004651 | 1.148203 | 0.776198 |
| XSP17Feb23P425.00 | PUT | 425.00 | $28.24 | $48.73 / 73 | $50.35 / 73 | 0 | 0 | 20.702043% | -0.633234 | -0.051741 | 0.004651 | 1.148203 | -1.896054 |
| XSP17Feb23C420.00 | CALL | 420.00 | $15.07 | $12.89 / 254 | $13.21 / 204 | 0 | 23 | 20.760253% | 0.388013 | -0.072848 | 0.004733 | 1.168446 | 0.818426 |
| XSP17Feb23P420.00 | PUT | 420.00 | $50.61 | $45.47 / 77 | $47.26 / 77 | 0 | 12 | 21.102060% | -0.611987 | -0.053441 | 0.004733 | 1.168446 | -1.822389 |
| XSP17Feb23C415.00 | CALL | 415.00 | $39.61 | $14.80 / 237 | $15.13 / 187 | 0 | 0 | 21.166533% | 0.409862 | -0.074141 | 0.004802 | 1.185513 | 0.861491 |
| XSP17Feb23P415.00 | PUT | 415.00 | $20.03 | $42.58 / 80 | $44.20 / 80 | 0 | 25 | 21.545808% | -0.590138 | -0.054964 | 0.004802 | 1.185513 | -1.747885 |
| XSP17Feb23C410.00 | CALL | 410.00 | | $16.87 / 170 | $17.21 / 170 | 0 | 0 | 21.583541% | 0.432264 | -0.075241 | 0.004857 | 1.199122 | 0.905252 |
| XSP17Feb23P410.00 | PUT | 410.00 | $20.22 | $40.43 / 119 | $40.77 / 119 | 0 | 10 | 22.023996% | -0.567736 | -0.056295 | 0.004857 | 1.199122 | -1.672685 |
| XSP17Feb23C405.00 | CALL | 405.00 | $39.00 | $19.11 / 153 | $19.45 / 153 | 0 | 0 | 22.016629% | 0.455164 | -0.076132 | 0.004898 | 1.209011 | 0.949555 |
| XSP17Feb23P405.00 | PUT | 405.00 | $42.25 | $37.75 / 136 | $38.10 / 136 | 0 | 12 | 22.476025% | -0.544836 | -0.057418 | 0.004898 | 1.209011 | -1.596945 |
| XSP17Feb23C400.00 | CALL | 400.00 | | $21.48 / 136 | $21.83 / 136 | 0 | 0 | 22.441831% | 0.478501 | -0.076799 | 0.004922 | 1.214936 | 0.994226 |
| XSP17Feb23P400.00 | PUT | 400.00 | $33.65 | $35.23 / 136 | $35.57 / 136 | 0 | 1 | 22.934248% | -0.521499 | -0.058316 | 0.004922 | 1.214936 | -1.520836 |
| XSP17Feb23C395.00 | CALL | 395.00 | | $24.01 / 136 | $24.36 / 136 | 0 | 0 | 22.879211% | 0.502207 | -0.077229 | 0.004929 | 1.216684 | 1.039077 |
| XSP17Feb23P395.00 | PUT | 395.00 | | $32.84 / 136 | $33.19 / 136 | 0 | 0 | 23.395253% | -0.497793 | -0.058977 | 0.004929 | 1.216684 | -1.444546 |
| XSP17Feb23C390.00 | CALL | 390.00 | $79.50 | $26.67 / 136 | $27.02 / 136 | 0 | 0 | 23.313159% | 0.526207 | -0.077409 | 0.004918 | 1.214077 | 1.083909 |
| XSP17Feb23P390.00 | PUT | 390.00 | | $30.60 / 136 | $30.95 / 136 | 0 | 0 | 23.867839% | -0.473793 | -0.059388 | 0.004918 | 1.214077 | -1.368276 |
| XSP17Feb23C385.00 | CALL | 385.00 | | $29.46 / 136 | $29.81 / 136 | 0 | 0 | 23.744566% | 0.550419 | -0.077331 | 0.004889 | 1.206973 | 1.128506 |
| XSP17Feb23P385.00 | PUT | 385.00 | $27.50 | $28.49 / 136 | $28.83 / 136 | 0 | 1 | 24.336411% | -0.449581 | -0.059540 | 0.004889 | 1.206973 | -1.292241 |
| XSP17Feb23C380.00 | CALL | 380.00 | | $32.38 / 136 | $32.73 / 136 | 0 | 0 | 24.179090% | 0.574757 | -0.076986 | 0.004842 | 1.195278 | 1.172643 |
| XSP17Feb23P380.00 | PUT | 380.00 | $24.05 | $26.49 / 153 | $26.84 / 153 | 0 | 14 | 24.803508% | -0.425243 | -0.059427 | 0.004842 | 1.195278 | -1.216666 |
| XSP17Feb23C375.00 | CALL | 375.00 | | $35.41 / 119 | $35.76 / 119 | 0 | 0 | 24.602101% | 0.599130 | -0.076371 | 0.004776 | 1.178945 | 1.216084 |
| XSP17Feb23P375.00 | PUT | 375.00 | | $24.62 / 170 | $24.96 / 170 | 0 | 0 | 25.270015% | -0.400870 | -0.059043 | 0.004776 | 1.178945 | -1.141786 |
| XSP17Feb23C370.00 | CALL | 370.00 | | $37.83 / 79 | $39.61 / 79 | 0 | 0 | 25.017655% | 0.623442 | -0.075485 | 0.004691 | 1.157982 | 1.258588 |
| XSP17Feb23P370.00 | PUT | 370.00 | $16.00 | $22.86 / 170 | $23.19 / 170 | 0 | 2 | 25.737501% | -0.376558 | -0.058387 | 0.004691 | 1.157982 | -1.067843 |
| XSP17Feb23C365.00 | CALL | 365.00 | | $41.12 / 76 | $42.74 / 76 | 0 | 0 | 25.400660% | 0.647595 | -0.074328 | 0.004587 | 1.132453 | 1.299908 |
| XSP17Feb23P365.00 | PUT | 365.00 | | $21.21 / 237 | $21.53 / 187 | 0 | 0 | 26.207684% | -0.352405 | -0.057462 | 0.004587 | 1.132453 | -0.995086 |
| XSP17Feb23C360.00 | CALL | 360.00 | $51.60 | $44.48 / 74 | $46.10 / 74 | 0 | 10 | 25.818510% | 0.671487 | -0.072907 | 0.004466 | 1.102484 | 1.339794 |
| XSP17Feb23P360.00 | PUT | 360.00 | $13.33 | $19.65 / 254 | $19.97 / 204 | 0 | 8 | 26.672639% | -0.328513 | -0.056272 | 0.004466 | 1.102484 | -0.923761 |
| XSP17Feb23C355.00 | CALL | 355.00 | | $47.84 / 72 | $49.65 / 72 | 0 | 0 | 26.232951% | 0.695017 | -0.071230 | 0.004327 | 1.068261 | 1.377998 |
| XSP17Feb23P355.00 | PUT | 355.00 | | $18.19 / 271 | $18.50 / 221 | 0 | 0 | 27.133585% | -0.304983 | -0.054826 | 0.004327 | 1.068261 | -0.854118 |
| XSP17Feb23C350.00 | CALL | 350.00 | | $51.44 / 70 | $53.06 / 70 | 0 | 0 | 26.597536% | 0.718084 | -0.069310 | 0.004173 | 1.030030 | 1.414279 |
| XSP17Feb23P350.00 | PUT | 350.00 | $19.00 | $16.81 / 288 | $17.12 / 238 | 0 | 5 | 27.590954% | -0.281916 | -0.053137 | 0.004173 | 1.030030 | -0.786400 |
| XSP17Feb23C345.00 | CALL | 345.00 | | $54.98 / 68 | $56.79 / 68 | 0 | 0 | 26.997510% | 0.740589 | -0.067162 | 0.004003 | 0.988099 | 1.448400 |
| XSP17Feb23P345.00 | PUT | 345.00 | $17.90 | $15.52 / 322 | $15.82 / 272 | 0 | 1 | 28.043822% | -0.259411 | -0.051220 | 0.004003 | 0.988099 | -0.720840 |
| XSP17Feb23C340.00 | CALL | 340.00 | $66.40 | $58.68 / 66 | $60.49 / 66 | 0 | 10 | 27.374383% | 0.762435 | -0.064807 | 0.003819 | 0.942834 | 1.480138 |
| XSP17Feb23P340.00 | PUT | 340.00 | $12.95 | $14.32 / 339 | $14.61 / 289 | 0 | 10 | 28.502297% | -0.237565 | -0.049096 | 0.003819 | 0.942834 | -0.657664 |
| XSP17Feb23C335.00 | CALL | 335.00 | | $62.54 / 65 | $64.16 / 65 | 0 | 0 | 27.724917% | 0.783531 | -0.062265 | 0.003624 | 0.894653 | 1.509284 |
| XSP17Feb23P335.00 | PUT | 335.00 | $10.78 | $13.20 / 356 | $13.48 / 306 | 0 | 5 | 28.965590% | -0.216469 | -0.046785 | 0.003624 | 0.894653 | -0.597079 |
| XSP17Feb23C330.00 | CALL | 330.00 | | $66.40 / 63 | $68.03 / 63 | 0 | 0 | 28.094851% | 0.803792 | -0.059563 | 0.003419 | 0.844023 | 1.535650 |
| XSP17Feb23P330.00 | PUT | 330.00 | $12.45 | $12.16 / 390 | $12.43 / 340 | 0 | 4 | 29.433914% | -0.196208 | -0.044314 | 0.003419 | 0.844023 | -0.539276 |
| XSP17Feb23C325.00 | CALL | 325.00 | | $70.26 / 62 | $72.09 / 62 | 0 | 0 | 28.484878% | 0.823140 | -0.056728 | 0.003206 | 0.791450 | 1.559066 |
| XSP17Feb23P325.00 | PUT | 325.00 | | $11.19 / 407 | $11.45 / 357 | 0 | 0 | 29.902699% | -0.176860 | -0.041710 | 0.003206 | 0.791450 | -0.484421 |
| XSP17Feb23C320.00 | CALL | 320.00 | | $74.33 / 61 | $75.95 / 61 | 0 | 0 | 28.789160% | 0.841507 | -0.053790 | 0.002987 | 0.737472 | 1.579392 |
| XSP17Feb23P320.00 | PUT | 320.00 | $10.56 | $10.29 / 424 | $10.55 / 374 | 0 | 12 | 30.382888% | -0.158493 | -0.039003 | 0.002987 | 0.737472 | -0.432657 |
| XSP17Feb23C315.00 | CALL | 315.00 | | $78.41 / 60 | $80.03 / 60 | 0 | 0 | 29.147690% | 0.858835 | -0.050780 | 0.002765 | 0.682649 | 1.596511 |
| XSP17Feb23P315.00 | PUT | 315.00 | $9.40 | $9.47 / 458 | $9.72 / 408 | 0 | 0 | 30.886505% | -0.141165 | -0.036224 | 0.002765 | 0.682649 | -0.384099 |
| XSP17Feb23C310.00 | CALL | 310.00 | | $82.49 / 59 | $84.33 / 59 | 0 | 0 | 29.567614% | 0.875076 | -0.047730 | 0.002542 | 0.627551 | 1.610341 |
| XSP17Feb23P310.00 | PUT | 310.00 | | $8.72 / 531 | $8.96 / 425 | 0 | 0 | 31.405656% | -0.124924 | -0.033405 | 0.002542 | 0.627551 | -0.338831 |
| XSP17Feb23C305.00 | CALL | 305.00 | | $86.77 / 58 | $88.39 / 58 | 0 | 0 | 29.870344% | 0.890195 | -0.044672 | 0.002320 | 0.572745 | 1.620828 |
| XSP17Feb23P305.00 | PUT | 305.00 | | $8.03 / 552 | $8.26 / 442 | 0 | 0 | 31.934542% | -0.109805 | -0.030578 | 0.002320 | 0.572745 | -0.296906 |
| XSP17Feb23C300.00 | CALL | 300.00 | | $90.97 / 57 | $92.81 / 57 | 0 | 0 | 30.295287% | 0.904170 | -0.041638 | 0.002102 | 0.518788 | 1.627953 |
| XSP17Feb23P300.00 | PUT | 300.00 | $6.50 | $7.39 / 595 | $7.61 / 476 | 0 | 3 | 32.472511% | -0.095830 | -0.027775 | 0.002102 | 0.518788 | -0.258343 |
| XSP17Feb23C280.00 | CALL | 280.00 | $157.79 | $108.54 / 55 | $110.39 / 55 | 0 | 2 | 31.703554% | 0.948634 | -0.030314 | 0.001302 | 0.321372 | 1.623605 |
| XSP17Feb23P280.00 | PUT | 280.00 | $5.73 | $5.35 / 703 | $5.54 / 578 | 0 | 19 | 34.847997% | -0.051366 | -0.017376 | 0.001302 | 0.321372 | -0.136937 |
| XSP17Feb23C270.00 | CALL | 270.00 | | $117.56 / 54 | $119.42 / 54 | 0 | 0 | 32.315624% | 0.964355 | -0.025465 | 0.000969 | 0.239217 | 1.603125 |
| XSP17Feb23P270.00 | PUT | 270.00 | $4.29 | $4.58 / 737 | $4.75 / 612 | 0 | 6 | 36.157746% | -0.035645 | -0.012988 | 0.000969 | 0.239217 | -0.094541 |
| XSP17Feb23C260.00 | CALL | 260.00 | | $126.81 / 53 | $128.44 / 53 | 0 | 0 | 32.769555% | 0.976260 | -0.021316 | 0.000691 | 0.170676 | 1.572127 |
| XSP17Feb23P260.00 | PUT | 260.00 | | $3.93 / 771 | $4.09 / 646 | 0 | 0 | 37.545973% | -0.023740 | -0.009302 | 0.000691 | 0.170676 | -0.062663 |
| XSP17Feb23C250.00 | CALL | 250.00 | | $135.98 / 53 | $137.85 / 53 | 0 | 0 | 33.212314% | 0.984896 | -0.017906 | 0.000471 | 0.116188 | 1.532227 |
| XSP17Feb23P250.00 | PUT | 250.00 | $3.95 | $3.38 / 805 | $3.52 / 680 | 0 | 80 | 38.988755% | -0.015104 | -0.006354 | 0.000471 | 0.116188 | -0.039686 |
| XSP17Feb23P240.00 | PUT | 240.00 | | $2.91 / 939 | $3.05 / 814 | 0 | 0 | 40.518993% | -0.009131 | -0.004119 | 0.000304 | 0.075073 | -0.023888 |
| XSP17Feb23C240.00 | CALL | 240.00 | | $145.31 / 52 | $147.18 / 52 | 0 | 0 | 33.163264% | 0.990869 | -0.015209 | 0.000304 | 0.075073 | 1.485149 |
| XSP17Feb23C230.00 | CALL | 230.00 | | $154.72 / 52 | $156.59 / 52 | 0 | 0 | 32.501833% | 0.994788 | -0.013146 | 0.000185 | 0.045764 | 1.432579 |
| XSP17Feb23P230.00 | PUT | 230.00 | | $2.51 / 973 | $2.64 / 848 | 0 | 0 | 42.110411% | -0.005212 | -0.002518 | 0.000185 | 0.045764 | -0.013581 |
| XSP17Feb23C220.00 | CALL | 220.00 | | $164.28 / 52 | $165.91 / 52 | 0 | 0 | 29.483312% | 0.997210 | -0.011608 | 0.000106 | 0.026136 | 1.376042 |
| XSP17Feb23P220.00 | PUT | 220.00 | | $2.17 / 50 | $2.28 / 765 | 0 | 0 | 43.765274% | -0.002790 | -0.001442 | 0.000106 | 0.026136 | -0.007242 |
| XSP17Feb23C210.00 | CALL | 210.00 | | $173.78 / 51 | $175.41 / 51 | 0 | 0 | 0.000000% | 0.998611 | -0.010471 | 0.000056 | 0.013871 | 1.316816 |
| XSP17Feb23P210.00 | PUT | 210.00 | $2.16 | $1.86 / 1,124 | $1.97 / 899 | 0 | 4 | 45.454601% | -0.001389 | -0.000767 | 0.000056 | 0.013871 | -0.003592 |