XSP.IN Option Chain
End of day data from August 15, 2022 for XSP.IN options expiring on September 15, 2023.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| XSP15Sep23P425.00 | PUT | 425.00 | $32.18 | $32.11 / 203 | $32.45 / 154 | 9 | 7 | 22.752441% | -0.391015 | -0.041157 | 0.003364 | 1.720727 | -2.229466 |
| XSP15Sep23P430.00 | PUT | 430.00 | $33.98 | $33.89 / 186 | $34.23 / 137 | 7 | 25 | 22.397366% | -0.408020 | -0.041110 | 0.003402 | 1.740131 | -2.335638 |
| XSP15Sep23C430.00 | CALL | 430.00 | $43.60 | $43.46 / 119 | $43.82 / 120 | 6 | 0 | 21.441085% | 0.591980 | -0.069772 | 0.003402 | 1.740131 | 2.215886 |
| XSP15Sep23C425.00 | CALL | 425.00 | $46.61 | $46.49 / 119 | $46.86 / 120 | 6 | 6 | 21.754173% | 0.608985 | -0.069485 | 0.003364 | 1.720727 | 2.269133 |
| XSP15Sep23C435.00 | CALL | 435.00 | $40.75 | $40.51 / 119 | $40.87 / 120 | 4 | 1 | 21.126173% | 0.575000 | -0.069947 | 0.003433 | 1.756176 | 2.161830 |
| XSP15Sep23P310.00 | PUT | 310.00 | $8.53 | $8.33 / 646 | $8.54 / 646 | 4 | 0 | 31.513762% | -0.071527 | -0.017242 | 0.001196 | 0.611782 | -0.378289 |
| XSP15Sep23P420.00 | PUT | 420.00 | $30.57 | $30.42 / 203 | $30.76 / 154 | 2 | 2 | 23.113428% | -0.374019 | -0.041089 | 0.003319 | 1.697960 | -2.124269 |
| XSP15Sep23P360.00 | PUT | 360.00 | $15.58 | $15.42 / 373 | $15.70 / 323 | 2 | 0 | 27.557043% | -0.183644 | -0.031900 | 0.002328 | 1.190783 | -0.999922 |
| XSP15Sep23P325.00 | PUT | 325.00 | $10.18 | $10.05 / 652 | $10.28 / 527 | 2 | 3 | 30.265180% | -0.099114 | -0.021737 | 0.001528 | 0.781396 | -0.528497 |
| XSP15Sep23P290.00 | PUT | 290.00 | $6.57 | $6.44 / 816 | $6.60 / 1 | 2 | 1 | 33.224079% | -0.043119 | -0.011743 | 0.000802 | 0.410408 | -0.225722 |
| XSP15Sep23P280.00 | PUT | 280.00 | $5.78 | $5.65 / 884 | $5.81 / 884 | 2 | 2 | 34.135160% | -0.032323 | -0.009343 | 0.000634 | 0.324336 | -0.168390 |
| XSP15Sep23P220.00 | PUT | 220.00 | $2.54 | $2.48 / 1,324 | $2.58 / 1,725 | 2 | 1 | 40.264012% | -0.002929 | -0.001194 | 0.000078 | 0.040128 | -0.014874 |
| XSP15Sep23C600.00 | CALL | 600.00 | $1.15 | $1.04 / 1,809 | $1.16 / 1,934 | 1 | 4 | 16.046497% | 0.153494 | -0.037994 | 0.002074 | 1.061016 | 0.628841 |
| XSP15Sep23C590.00 | CALL | 590.00 | $1.39 | $1.31 / 1,307 | $1.44 / 1,507 | 1 | 11 | 15.986258% | 0.168959 | -0.040580 | 0.002208 | 1.129601 | 0.690042 |
| XSP15Sep23C585.00 | CALL | 585.00 | $1.55 | $1.47 / 1,373 | $1.61 / 1,473 | 1 | 10 | 15.963095% | 0.177159 | -0.041894 | 0.002276 | 1.164224 | 0.722358 |
| XSP15Sep23C575.00 | CALL | 575.00 | $1.93 | $1.87 / 1,054 | $2.02 / 1,054 | 1 | 12 | 15.945586% | 0.194527 | -0.044554 | 0.002412 | 1.233767 | 0.790495 |
| XSP15Sep23P355.00 | PUT | 355.00 | $14.97 | $14.53 / 390 | $14.80 / 340 | 1 | 1 | 27.936015% | -0.169986 | -0.030565 | 0.002217 | 1.134003 | -0.922648 |
| XSP15Sep23P270.00 | PUT | 270.00 | $5.06 | $4.95 / 952 | $5.10 / 1,052 | 1 | 1 | 35.072687% | -0.023594 | -0.007233 | 0.000488 | 0.249493 | -0.122342 |
| XSP15Sep23P240.00 | PUT | 240.00 | $3.37 | $3.29 / 1,239 | $3.41 / 1,540 | 1 | 1 | 38.070716% | -0.007590 | -0.002764 | 0.000183 | 0.093793 | -0.038850 |
| XSP15Sep23P235.00 | PUT | 235.00 | $3.12 | $3.07 / 1,156 | $3.18 / 1,357 | 1 | 3 | 38.602671% | -0.006083 | -0.002278 | 0.000151 | 0.077131 | -0.031071 |
| XSP15Sep23C650.00 | CALL | 650.00 | | $0.35 / 1,530 | $0.42 / 1,730 | 0 | 0 | 16.515606% | 0.092934 | -0.026336 | 0.001457 | 0.745267 | 0.385869 |
| XSP15Sep23P650.00 | PUT | 650.00 | | $201.43 / 50 | $202.92 / 50 | 0 | 0 | 0.000000% | -0.907066 | 0.016990 | 0.001457 | 0.745267 | -6.494342 |
| XSP15Sep23C645.00 | CALL | 645.00 | | $0.39 / 1,630 | $0.46 / 1,530 | 0 | 0 | 16.457387% | 0.097862 | -0.027389 | 0.001513 | 0.774160 | 0.405846 |
| XSP15Sep23P645.00 | PUT | 645.00 | | $196.62 / 50 | $198.18 / 50 | 0 | 0 | 0.000000% | -0.902138 | 0.015604 | 0.001513 | 0.774160 | -6.421441 |
| XSP15Sep23C640.00 | CALL | 640.00 | | $0.43 / 2,630 | $0.51 / 1,930 | 0 | 0 | 16.403428% | 0.103019 | -0.028468 | 0.001571 | 0.803723 | 0.426712 |
| XSP15Sep23P640.00 | PUT | 640.00 | $240.19 | $191.91 / 50 | $193.40 / 50 | 0 | 50 | 0.000000% | -0.896981 | 0.014191 | 0.001571 | 0.803723 | -6.347650 |
| XSP15Sep23C635.00 | CALL | 635.00 | | $0.49 / 1,530 | $0.56 / 1,630 | 0 | 0 | 16.370714% | 0.108414 | -0.029575 | 0.001630 | 0.833937 | 0.448494 |
| XSP15Sep23P635.00 | PUT | 635.00 | $235.41 | $187.12 / 50 | $188.69 / 50 | 0 | 50 | 0.000000% | -0.891586 | 0.012752 | 0.001630 | 0.833937 | -6.272943 |
| XSP15Sep23C630.00 | CALL | 630.00 | | $0.54 / 2,096 | $0.62 / 1,496 | 0 | 0 | 16.311128% | 0.114055 | -0.030707 | 0.001691 | 0.864776 | 0.471221 |
| XSP15Sep23P630.00 | PUT | 630.00 | $230.63 | $182.40 / 51 | $184.03 / 51 | 0 | 50 | 0.000000% | -0.885945 | 0.011286 | 0.001691 | 0.864776 | -6.197291 |
| XSP15Sep23C625.00 | CALL | 625.00 | | $0.60 / 2,279 | $0.69 / 2,079 | 0 | 0 | 16.266951% | 0.119948 | -0.031864 | 0.001752 | 0.896210 | 0.494918 |
| XSP15Sep23P625.00 | PUT | 625.00 | | $177.67 / 51 | $179.19 / 51 | 0 | 0 | 0.000000% | -0.880052 | 0.009795 | 0.001752 | 0.896210 | -6.120669 |
| XSP15Sep23C620.00 | CALL | 620.00 | | $0.67 / 1,945 | $0.76 / 1,545 | 0 | 0 | 16.214572% | 0.126103 | -0.033046 | 0.001815 | 0.928208 | 0.519612 |
| XSP15Sep23P620.00 | PUT | 620.00 | $221.02 | $172.94 / 51 | $174.46 / 51 | 0 | 51 | 11.494816% | -0.873897 | 0.008280 | 0.001815 | 0.928208 | -6.043051 |
| XSP15Sep23C615.00 | CALL | 615.00 | | $0.75 / 1,511 | $0.84 / 1,411 | 0 | 0 | 16.165669% | 0.132527 | -0.034252 | 0.001878 | 0.960732 | 0.545327 |
| XSP15Sep23P615.00 | PUT | 615.00 | $216.25 | $168.18 / 51 | $169.75 / 51 | 0 | 51 | 13.084335% | -0.867473 | 0.006742 | 0.001878 | 0.960732 | -5.964411 |
| XSP15Sep23C610.00 | CALL | 610.00 | | $0.83 / 2,077 | $0.94 / 2,077 | 0 | 0 | 16.124799% | 0.139229 | -0.035479 | 0.001943 | 0.993740 | 0.572088 |
| XSP15Sep23P610.00 | PUT | 610.00 | $211.48 | $163.49 / 51 | $165.04 / 51 | 0 | 51 | 13.955287% | -0.860771 | 0.005181 | 0.001943 | 0.993740 | -5.884725 |
| XSP15Sep23C605.00 | CALL | 605.00 | | $0.93 / 1,843 | $1.04 / 1,643 | 0 | 0 | 16.082075% | 0.146215 | -0.036727 | 0.002008 | 1.027186 | 0.599919 |
| XSP15Sep23P605.00 | PUT | 605.00 | $198.49 | $158.78 / 51 | $160.40 / 51 | 0 | 1 | 14.559227% | -0.853785 | 0.003600 | 0.002008 | 1.027186 | -5.803970 |
| XSP15Sep23P600.00 | PUT | 600.00 | $208.18 | $154.08 / 51 | $155.73 / 51 | 0 | 11 | 14.908899% | -0.846506 | 0.001999 | 0.002074 | 1.061016 | -5.722123 |
| XSP15Sep23C595.00 | CALL | 595.00 | $0.79 | $1.17 / 1,358 | $1.29 / 1,558 | 0 | 5 | 16.017583% | 0.161073 | -0.039279 | 0.002141 | 1.095175 | 0.658876 |
| XSP15Sep23P595.00 | PUT | 595.00 | | $149.40 / 51 | $151.01 / 51 | 0 | 0 | 15.088740% | -0.838927 | 0.000381 | 0.002141 | 1.095175 | -5.639163 |
| XSP15Sep23P590.00 | PUT | 590.00 | | $144.72 / 52 | $146.38 / 52 | 0 | 0 | 15.307349% | -0.831041 | -0.001253 | 0.002208 | 1.129601 | -5.555072 |
| XSP15Sep23P585.00 | PUT | 585.00 | | $140.08 / 52 | $141.65 / 52 | 0 | 0 | 15.379653% | -0.822841 | -0.002900 | 0.002276 | 1.164224 | -5.469832 |
| XSP15Sep23C580.00 | CALL | 580.00 | $1.46 | $1.66 / 1,105 | $1.80 / 1,205 | 0 | 11 | 15.951035% | 0.185679 | -0.043219 | 0.002344 | 1.198973 | 0.755838 |
| XSP15Sep23P580.00 | PUT | 580.00 | $189.25 | $135.49 / 52 | $137.10 / 52 | 0 | 20 | 15.630373% | -0.814321 | -0.004559 | 0.002344 | 1.198973 | -5.383428 |
| XSP15Sep23P575.00 | PUT | 575.00 | | $130.91 / 52 | $132.40 / 52 | 0 | 0 | 15.670286% | -0.805473 | -0.006227 | 0.002412 | 1.233767 | -5.295846 |
| XSP15Sep23C570.00 | CALL | 570.00 | | $2.11 / 986 | $2.27 / 986 | 0 | 0 | 15.948047% | 0.203706 | -0.045894 | 0.002480 | 1.268521 | 0.826339 |
| XSP15Sep23P570.00 | PUT | 570.00 | | $126.34 / 53 | $127.98 / 53 | 0 | 0 | 15.900497% | -0.796294 | -0.007900 | 0.002480 | 1.268521 | -5.207077 |
| XSP15Sep23C565.00 | CALL | 565.00 | | $2.38 / 1,018 | $2.55 / 918 | 0 | 0 | 15.953991% | 0.213224 | -0.047238 | 0.002548 | 1.303146 | 0.863378 |
| XSP15Sep23P565.00 | PUT | 565.00 | | $121.81 / 53 | $123.41 / 53 | 0 | 0 | 15.970840% | -0.786776 | -0.009578 | 0.002548 | 1.303146 | -5.117113 |
| XSP15Sep23C560.00 | CALL | 560.00 | | $2.69 / 950 | $2.88 / 850 | 0 | 0 | 15.979725% | 0.223083 | -0.048582 | 0.002615 | 1.337545 | 0.901617 |
| XSP15Sep23P560.00 | PUT | 560.00 | $149.94 | $117.33 / 54 | $118.92 / 54 | 0 | 1 | 16.078082% | -0.776917 | -0.011255 | 0.002615 | 1.337545 | -5.025949 |
| XSP15Sep23C555.00 | CALL | 555.00 | | $3.05 / 782 | $3.25 / 782 | 0 | 0 | 16.014646% | 0.233289 | -0.049923 | 0.002681 | 1.371614 | 0.941056 |
| XSP15Sep23P555.00 | PUT | 555.00 | | $112.87 / 54 | $114.48 / 54 | 0 | 0 | 16.171431% | -0.766711 | -0.012930 | 0.002681 | 1.371614 | -4.933585 |
| XSP15Sep23C550.00 | CALL | 550.00 | | $3.46 / 697 | $3.67 / 697 | 0 | 0 | 16.063479% | 0.243845 | -0.051258 | 0.002747 | 1.405247 | 0.981693 |
| XSP15Sep23P550.00 | PUT | 550.00 | | $108.50 / 55 | $110.09 / 55 | 0 | 0 | 16.289027% | -0.756155 | -0.014598 | 0.002747 | 1.405247 | -4.840024 |
| XSP15Sep23C545.00 | CALL | 545.00 | | $3.93 / 612 | $4.15 / 612 | 0 | 0 | 16.127019% | 0.254754 | -0.052583 | 0.002812 | 1.438329 | 1.023521 |
| XSP15Sep23P545.00 | PUT | 545.00 | | $104.18 / 56 | $105.77 / 56 | 0 | 0 | 16.414377% | -0.745246 | -0.016255 | 0.002812 | 1.438329 | -4.745271 |
| XSP15Sep23C540.00 | CALL | 540.00 | $4.19 | $4.47 / 527 | $4.70 / 527 | 0 | 0 | 16.212131% | 0.266016 | -0.053893 | 0.002875 | 1.470742 | 1.066529 |
| XSP15Sep23P540.00 | PUT | 540.00 | | $99.92 / 57 | $101.51 / 57 | 0 | 0 | 16.541763% | -0.733984 | -0.017899 | 0.002875 | 1.470742 | -4.649338 |
| XSP15Sep23C535.00 | CALL | 535.00 | | $5.07 / 442 | $5.32 / 442 | 0 | 0 | 16.301259% | 0.277634 | -0.055186 | 0.002937 | 1.502363 | 1.110702 |
| XSP15Sep23P535.00 | PUT | 535.00 | | $95.73 / 58 | $97.32 / 58 | 0 | 0 | 16.674717% | -0.722366 | -0.019525 | 0.002937 | 1.502363 | -4.552241 |
| XSP15Sep23C530.00 | CALL | 530.00 | | $5.76 / 374 | $6.02 / 374 | 0 | 0 | 16.412382% | 0.289606 | -0.056456 | 0.002997 | 1.533061 | 1.156018 |
| XSP15Sep23P530.00 | PUT | 530.00 | | $91.61 / 59 | $93.23 / 59 | 0 | 0 | 16.819661% | -0.710394 | -0.021128 | 0.002997 | 1.533061 | -4.454001 |
| XSP15Sep23C525.00 | CALL | 525.00 | $4.71 | $6.55 / 357 | $6.82 / 357 | 0 | 0 | 16.548749% | 0.301933 | -0.057699 | 0.003055 | 1.562705 | 1.202452 |
| XSP15Sep23P525.00 | PUT | 525.00 | | $87.62 / 60 | $89.18 / 60 | 0 | 0 | 16.976869% | -0.698067 | -0.022705 | 0.003055 | 1.562705 | -4.354642 |
| XSP15Sep23C520.00 | CALL | 520.00 | | $7.43 / 323 | $7.71 / 323 | 0 | 0 | 16.697748% | 0.314610 | -0.058911 | 0.003111 | 1.591158 | 1.249972 |
| XSP15Sep23P520.00 | PUT | 520.00 | | $83.68 / 62 | $85.30 / 62 | 0 | 0 | 17.159960% | -0.685390 | -0.024250 | 0.003111 | 1.591158 | -4.254197 |
| XSP15Sep23C515.00 | CALL | 515.00 | | $8.42 / 306 | $8.70 / 306 | 0 | 0 | 16.862152% | 0.327636 | -0.060087 | 0.003164 | 1.618278 | 1.298542 |
| XSP15Sep23P515.00 | PUT | 515.00 | | $79.86 / 64 | $81.44 / 64 | 0 | 0 | 17.325935% | -0.672364 | -0.025759 | 0.003164 | 1.618278 | -4.152702 |
| XSP15Sep23C510.00 | CALL | 510.00 | | $9.51 / 289 | $9.81 / 289 | 0 | 0 | 17.043178% | 0.341006 | -0.061222 | 0.003214 | 1.643924 | 1.348118 |
| XSP15Sep23P510.00 | PUT | 510.00 | | $76.19 / 66 | $77.76 / 66 | 0 | 0 | 17.550641% | -0.658994 | -0.027227 | 0.003214 | 1.643924 | -4.050201 |
| XSP15Sep23C505.00 | CALL | 505.00 | | $10.73 / 255 | $11.03 / 255 | 0 | 0 | 17.243514% | 0.354713 | -0.062311 | 0.003261 | 1.667950 | 1.398650 |
| XSP15Sep23P505.00 | PUT | 505.00 | | $72.59 / 118 | $74.18 / 118 | 0 | 0 | 17.767943% | -0.645287 | -0.028649 | 0.003261 | 1.667950 | -3.946744 |
| XSP15Sep23C500.00 | CALL | 500.00 | $10.53 | $12.06 / 288 | $12.37 / 238 | 0 | 1 | 17.455268% | 0.368749 | -0.063349 | 0.003304 | 1.690210 | 1.450083 |
| XSP15Sep23P500.00 | PUT | 500.00 | $113.46 | $69.13 / 120 | $70.69 / 121 | 0 | 10 | 17.996478% | -0.631251 | -0.030021 | 0.003304 | 1.690210 | -3.842387 |
| XSP15Sep23C495.00 | CALL | 495.00 | | $13.52 / 271 | $13.83 / 221 | 0 | 0 | 17.682002% | 0.383107 | -0.064330 | 0.003344 | 1.710556 | 1.502352 |
| XSP15Sep23P495.00 | PUT | 495.00 | | $65.82 / 123 | $67.37 / 124 | 0 | 0 | 18.263150% | -0.616893 | -0.031336 | 0.003344 | 1.710556 | -3.737193 |
| XSP15Sep23C490.00 | CALL | 490.00 | | $15.11 / 254 | $15.43 / 204 | 0 | 0 | 17.926519% | 0.397775 | -0.065251 | 0.003380 | 1.728843 | 1.555388 |
| XSP15Sep23P490.00 | PUT | 490.00 | | $62.59 / 126 | $64.13 / 127 | 0 | 0 | 18.512384% | -0.602225 | -0.032590 | 0.003380 | 1.728843 | -3.631233 |
| XSP15Sep23C485.00 | CALL | 485.00 | | $16.82 / 237 | $17.15 / 187 | 0 | 0 | 18.180765% | 0.412742 | -0.066105 | 0.003411 | 1.744926 | 1.609112 |
| XSP15Sep23P485.00 | PUT | 485.00 | | $59.50 / 129 | $61.04 / 130 | 0 | 0 | 18.787672% | -0.587258 | -0.033777 | 0.003411 | 1.744926 | -3.524584 |
| XSP15Sep23C480.00 | CALL | 480.00 | | $18.66 / 170 | $18.99 / 170 | 0 | 0 | 18.441730% | 0.427994 | -0.066888 | 0.003438 | 1.758662 | 1.663441 |
| XSP15Sep23P480.00 | PUT | 480.00 | $67.70 | $56.57 / 132 | $58.08 / 133 | 0 | 11 | 19.086466% | -0.572006 | -0.034893 | 0.003438 | 1.758662 | -3.417331 |
| XSP15Sep23C475.00 | CALL | 475.00 | | $20.62 / 153 | $20.96 / 154 | 0 | 0 | 18.716301% | 0.443516 | -0.067594 | 0.003460 | 1.769913 | 1.718280 |
| XSP15Sep23P475.00 | PUT | 475.00 | | $54.31 / 169 | $54.67 / 120 | 0 | 0 | 19.384560% | -0.556484 | -0.035933 | 0.003460 | 1.769913 | -3.309566 |
| XSP15Sep23C470.00 | CALL | 470.00 | | $22.71 / 136 | $23.06 / 137 | 0 | 0 | 18.999420% | 0.459290 | -0.068219 | 0.003477 | 1.778547 | 1.773531 |
| XSP15Sep23P470.00 | PUT | 470.00 | | $51.59 / 169 | $51.95 / 120 | 0 | 0 | 19.689296% | -0.540710 | -0.036891 | 0.003477 | 1.778547 | -3.201391 |
| XSP15Sep23C465.00 | CALL | 465.00 | | $24.92 / 136 | $25.27 / 137 | 0 | 0 | 19.288508% | 0.475298 | -0.068758 | 0.003488 | 1.784435 | 1.829085 |
| XSP15Sep23P465.00 | PUT | 465.00 | | $48.99 / 169 | $49.36 / 120 | 0 | 0 | 20.005568% | -0.524702 | -0.037763 | 0.003488 | 1.784435 | -3.092912 |
| XSP15Sep23C460.00 | CALL | 460.00 | $8.23 | $27.25 / 119 | $27.60 / 120 | 0 | 10 | 19.587408% | 0.491520 | -0.069206 | 0.003494 | 1.787460 | 1.884828 |
| XSP15Sep23P460.00 | PUT | 460.00 | | $46.52 / 119 | $46.88 / 120 | 0 | 0 | 20.331528% | -0.508480 | -0.038544 | 0.003494 | 1.787460 | -2.984244 |
| XSP15Sep23C455.00 | CALL | 455.00 | | $29.69 / 119 | $30.05 / 120 | 0 | 0 | 19.889988% | 0.507933 | -0.069559 | 0.003494 | 1.787510 | 1.940636 |
| XSP15Sep23P455.00 | PUT | 455.00 | | $44.15 / 169 | $44.51 / 120 | 0 | 0 | 20.659903% | -0.492067 | -0.039230 | 0.003494 | 1.787510 | -2.875511 |
| XSP15Sep23C450.00 | CALL | 450.00 | | $32.24 / 119 | $32.60 / 120 | 0 | 0 | 20.194342% | 0.524514 | -0.069813 | 0.003489 | 1.784487 | 1.996381 |
| XSP15Sep23P450.00 | PUT | 450.00 | | $41.90 / 169 | $42.26 / 120 | 0 | 0 | 21.000730% | -0.475486 | -0.039818 | 0.003489 | 1.784487 | -2.766842 |
| XSP15Sep23C445.00 | CALL | 445.00 | | $34.90 / 119 | $35.26 / 120 | 0 | 0 | 20.504460% | 0.541238 | -0.069964 | 0.003476 | 1.778303 | 2.051924 |
| XSP15Sep23P445.00 | PUT | 445.00 | | $39.75 / 169 | $40.11 / 120 | 0 | 0 | 21.344210% | -0.458762 | -0.040302 | 0.003476 | 1.778303 | -2.658374 |
| XSP15Sep23C440.00 | CALL | 440.00 | $13.03 | $37.66 / 119 | $38.02 / 120 | 0 | 10 | 20.815919% | 0.558076 | -0.070010 | 0.003458 | 1.768886 | 2.107124 |
| XSP15Sep23P440.00 | PUT | 440.00 | | $37.70 / 169 | $38.05 / 120 | 0 | 0 | 21.687338% | -0.441924 | -0.040681 | 0.003458 | 1.768886 | -2.550250 |
| XSP15Sep23P435.00 | PUT | 435.00 | $57.21 | $35.75 / 186 | $36.10 / 137 | 0 | 1 | 22.043538% | -0.425000 | -0.040951 | 0.003433 | 1.756176 | -2.442619 |
| XSP15Sep23C420.00 | CALL | 420.00 | $45.32 | $49.61 / 102 | $49.97 / 103 | 0 | 0 | 22.064815% | 0.625981 | -0.069084 | 0.003319 | 1.697960 | 2.321406 |
| XSP15Sep23C415.00 | CALL | 415.00 | $48.50 | $52.32 / 125 | $53.83 / 126 | 0 | 0 | 22.428127% | 0.642935 | -0.068568 | 0.003268 | 1.671845 | 2.372536 |
| XSP15Sep23P415.00 | PUT | 415.00 | $31.76 | $28.82 / 220 | $29.15 / 171 | 0 | 0 | 23.481317% | -0.357065 | -0.040906 | 0.003268 | 1.671845 | -2.020214 |
| XSP15Sep23C410.00 | CALL | 410.00 | $27.33 | $55.61 / 123 | $57.13 / 124 | 0 | 10 | 22.751103% | 0.659811 | -0.067938 | 0.003211 | 1.642419 | 2.422352 |
| XSP15Sep23P410.00 | PUT | 410.00 | | $27.29 / 237 | $27.61 / 188 | 0 | 0 | 23.846786% | -0.340189 | -0.040609 | 0.003211 | 1.642419 | -1.917473 |
| XSP15Sep23C405.00 | CALL | 405.00 | | $58.93 / 121 | $60.46 / 122 | 0 | 0 | 23.044113% | 0.676575 | -0.067194 | 0.003147 | 1.609742 | 2.470681 |
| XSP15Sep23P405.00 | PUT | 405.00 | | $25.83 / 237 | $26.15 / 188 | 0 | 0 | 24.215546% | -0.323425 | -0.040199 | 0.003147 | 1.609742 | -1.816220 |
| XSP15Sep23C400.00 | CALL | 400.00 | | $62.37 / 120 | $63.88 / 121 | 0 | 0 | 23.359926% | 0.693189 | -0.066338 | 0.003077 | 1.573896 | 2.517347 |
| XSP15Sep23P400.00 | PUT | 400.00 | | $24.43 / 254 | $24.75 / 205 | 0 | 0 | 24.581421% | -0.306811 | -0.039676 | 0.003077 | 1.573896 | -1.716629 |
| XSP15Sep23C395.00 | CALL | 395.00 | | $65.85 / 118 | $67.39 / 119 | 0 | 0 | 23.669812% | 0.709617 | -0.065373 | 0.003001 | 1.534988 | 2.562179 |
| XSP15Sep23P395.00 | PUT | 395.00 | | $23.11 / 271 | $23.42 / 222 | 0 | 0 | 24.952369% | -0.290383 | -0.039044 | 0.003001 | 1.534988 | -1.618872 |
| XSP15Sep23C390.00 | CALL | 390.00 | $37.09 | $69.39 / 117 | $70.91 / 118 | 0 | 10 | 23.958185% | 0.725822 | -0.064300 | 0.002919 | 1.493147 | 2.605003 |
| XSP15Sep23P390.00 | PUT | 390.00 | | $21.85 / 288 | $22.16 / 239 | 0 | 0 | 25.325594% | -0.274178 | -0.038304 | 0.002919 | 1.493147 | -1.523124 |
| XSP15Sep23C385.00 | CALL | 385.00 | | $72.97 / 116 | $74.56 / 117 | 0 | 0 | 24.260499% | 0.741767 | -0.063125 | 0.002832 | 1.448529 | 2.645650 |
| XSP15Sep23P385.00 | PUT | 385.00 | | $20.64 / 305 | $20.94 / 256 | 0 | 0 | 25.689639% | -0.258233 | -0.037462 | 0.002832 | 1.448529 | -1.429552 |
| XSP15Sep23C380.00 | CALL | 380.00 | | $76.63 / 65 | $78.16 / 66 | 0 | 0 | 24.525925% | 0.757416 | -0.061851 | 0.002739 | 1.401311 | 2.683954 |
| XSP15Sep23P380.00 | PUT | 380.00 | | $19.49 / 322 | $19.79 / 273 | 0 | 0 | 26.063561% | -0.242584 | -0.036522 | 0.002739 | 1.401311 | -1.338323 |
| XSP15Sep23C375.00 | CALL | 375.00 | | $80.31 / 64 | $81.87 / 65 | 0 | 0 | 24.793868% | 0.772734 | -0.060485 | 0.002642 | 1.351694 | 2.719756 |
| XSP15Sep23P375.00 | PUT | 375.00 | | $18.40 / 322 | $18.70 / 273 | 0 | 0 | 26.439608% | -0.227266 | -0.035489 | 0.002642 | 1.351694 | -1.249596 |
| XSP15Sep23C370.00 | CALL | 370.00 | | $84.08 / 63 | $85.63 / 64 | 0 | 0 | 25.067172% | 0.787685 | -0.059033 | 0.002541 | 1.299901 | 2.752902 |
| XSP15Sep23P370.00 | PUT | 370.00 | $31.88 | $17.36 / 339 | $17.65 / 290 | 0 | 10 | 26.813873% | -0.212315 | -0.034370 | 0.002541 | 1.299901 | -1.163526 |
| XSP15Sep23C365.00 | CALL | 365.00 | | $87.88 / 62 | $89.45 / 63 | 0 | 0 | 25.328904% | 0.802237 | -0.057500 | 0.002436 | 1.246176 | 2.783247 |
| XSP15Sep23P365.00 | PUT | 365.00 | | $16.36 / 356 | $16.65 / 307 | 0 | 0 | 27.181701% | -0.197763 | -0.033171 | 0.002436 | 1.246176 | -1.080256 |
| XSP15Sep23C360.00 | CALL | 360.00 | | $91.73 / 61 | $93.34 / 61 | 0 | 0 | 25.596042% | 0.816356 | -0.055896 | 0.002328 | 1.190783 | 2.810657 |
| XSP15Sep23C355.00 | CALL | 355.00 | | $95.65 / 61 | $97.24 / 61 | 0 | 0 | 25.845657% | 0.830014 | -0.054228 | 0.002217 | 1.134003 | 2.835006 |
| XSP15Sep23C350.00 | CALL | 350.00 | | $99.62 / 60 | $101.16 / 60 | 0 | 0 | 26.079530% | 0.843182 | -0.052505 | 0.002104 | 1.076130 | 2.856183 |
| XSP15Sep23P350.00 | PUT | 350.00 | $25.76 | $13.68 / 407 | $13.94 / 357 | 0 | 10 | 28.316303% | -0.156818 | -0.029176 | 0.002104 | 1.076130 | -0.848546 |
| XSP15Sep23C345.00 | CALL | 345.00 | | $103.61 / 59 | $105.15 / 59 | 0 | 0 | 26.304764% | 0.855835 | -0.050736 | 0.001989 | 1.017472 | 2.874091 |
| XSP15Sep23P345.00 | PUT | 345.00 | | $12.87 / 467 | $13.13 / 374 | 0 | 0 | 28.698804% | -0.144165 | -0.027740 | 0.001989 | 1.017472 | -0.777714 |
| XSP15Sep23C340.00 | CALL | 340.00 | | $107.61 / 59 | $109.22 / 59 | 0 | 0 | 26.522554% | 0.867950 | -0.048931 | 0.001874 | 0.958346 | 2.888645 |
| XSP15Sep23P340.00 | PUT | 340.00 | $26.93 | $12.10 / 488 | $12.36 / 391 | 0 | 0 | 29.082794% | -0.132050 | -0.026268 | 0.001874 | 0.958346 | -0.710234 |
| XSP15Sep23C335.00 | CALL | 335.00 | $80.50 | $111.70 / 58 | $113.30 / 58 | 0 | 1 | 26.739322% | 0.879507 | -0.047100 | 0.001758 | 0.899075 | 2.899780 |
| XSP15Sep23P335.00 | PUT | 335.00 | | $11.38 / 531 | $11.63 / 425 | 0 | 0 | 29.474256% | -0.120493 | -0.024771 | 0.001758 | 0.899075 | -0.646175 |
| XSP15Sep23C330.00 | CALL | 330.00 | | $115.83 / 57 | $117.39 / 57 | 0 | 0 | 26.929285% | 0.890490 | -0.045253 | 0.001642 | 0.839984 | 2.907446 |
| XSP15Sep23P330.00 | PUT | 330.00 | $13.41 | $10.70 / 595 | $10.94 / 476 | 0 | 1 | 29.871180% | -0.109510 | -0.023257 | 0.001642 | 0.839984 | -0.585585 |
| XSP15Sep23C325.00 | CALL | 325.00 | | $120.07 / 57 | $121.52 / 57 | 0 | 0 | 27.148695% | 0.900886 | -0.043400 | 0.001528 | 0.781396 | 2.911609 |
| XSP15Sep23C320.00 | CALL | 320.00 | | $124.13 / 56 | $125.74 / 56 | 0 | 0 | 27.255453% | 0.910685 | -0.041551 | 0.001415 | 0.723630 | 2.912256 |
| XSP15Sep23P320.00 | PUT | 320.00 | | $9.44 / 686 | $9.67 / 561 | 0 | 0 | 30.679574% | -0.089315 | -0.020221 | 0.001415 | 0.723630 | -0.474925 |
| XSP15Sep23C315.00 | CALL | 315.00 | | $128.39 / 56 | $129.96 / 56 | 0 | 0 | 27.423904% | 0.919882 | -0.039716 | 0.001304 | 0.666993 | 2.909393 |
| XSP15Sep23P315.00 | PUT | 315.00 | | $8.87 / 737 | $9.09 / 612 | 0 | 0 | 31.092020% | -0.080118 | -0.018720 | 0.001304 | 0.666993 | -0.424863 |
| XSP15Sep23C310.00 | CALL | 310.00 | | $132.64 / 55 | $134.22 / 55 | 0 | 0 | 27.549989% | 0.928473 | -0.037905 | 0.001196 | 0.611782 | 2.903043 |
| XSP15Sep23C305.00 | CALL | 305.00 | | $137.03 / 55 | $138.53 / 55 | 0 | 0 | 27.746949% | 0.936461 | -0.036127 | 0.001091 | 0.558274 | 2.893249 |
| XSP15Sep23P305.00 | PUT | 305.00 | | $7.82 / 697 | $8.01 / 697 | 0 | 0 | 31.934404% | -0.063539 | -0.015797 | 0.001091 | 0.558274 | -0.335158 |
| XSP15Sep23C300.00 | CALL | 300.00 | $106.25 | $141.22 / 55 | $142.83 / 55 | 0 | 4 | 27.707929% | 0.943852 | -0.034391 | 0.000991 | 0.506726 | 2.880073 |
| XSP15Sep23P300.00 | PUT | 300.00 | $7.65 | $7.33 / 731 | $7.52 / 731 | 0 | 1 | 32.361232% | -0.056148 | -0.014394 | 0.000991 | 0.506726 | -0.295409 |
| XSP15Sep23C295.00 | CALL | 295.00 | | $145.56 / 54 | $147.18 / 54 | 0 | 0 | 27.739424% | 0.950655 | -0.032704 | 0.000894 | 0.457369 | 2.863595 |
| XSP15Sep23P295.00 | PUT | 295.00 | | $6.87 / 782 | $7.06 / 882 | 0 | 0 | 32.799219% | -0.049345 | -0.013040 | 0.000894 | 0.457369 | -0.258963 |
| XSP15Sep23C290.00 | CALL | 290.00 | | $149.93 / 54 | $151.58 / 54 | 0 | 0 | 27.756041% | 0.956881 | -0.031073 | 0.000802 | 0.410408 | 2.843911 |
| XSP15Sep23C285.00 | CALL | 285.00 | | $154.35 / 54 | $155.94 / 54 | 0 | 0 | 27.677782% | 0.962549 | -0.029506 | 0.000716 | 0.366017 | 2.821134 |
| XSP15Sep23P285.00 | PUT | 285.00 | | $6.03 / 850 | $6.20 / 850 | 0 | 0 | 33.678813% | -0.037451 | -0.010509 | 0.000716 | 0.366017 | -0.195574 |
| XSP15Sep23C280.00 | CALL | 280.00 | | $158.87 / 53 | $160.36 / 53 | 0 | 0 | 27.665759% | 0.967677 | -0.028007 | 0.000634 | 0.324336 | 2.795393 |
| XSP15Sep23C275.00 | CALL | 275.00 | $133.72 | $163.22 / 53 | $164.82 / 53 | 0 | 3 | 27.348819% | 0.972288 | -0.026580 | 0.000558 | 0.285471 | 2.766828 |
| XSP15Sep23P275.00 | PUT | 275.00 | | $5.29 / 918 | $5.44 / 918 | 0 | 0 | 34.595258% | -0.027712 | -0.008250 | 0.000558 | 0.285471 | -0.144031 |
| XSP15Sep23C270.00 | CALL | 270.00 | | $167.68 / 53 | $169.28 / 53 | 0 | 0 | 26.987145% | 0.976406 | -0.025230 | 0.000488 | 0.249493 | 2.735592 |
| XSP15Sep23C265.00 | CALL | 265.00 | | $172.14 / 53 | $173.77 / 53 | 0 | 0 | 26.419871% | 0.980060 | -0.023957 | 0.000423 | 0.216436 | 2.701846 |
| XSP15Sep23P265.00 | PUT | 265.00 | | $4.63 / 986 | $4.77 / 986 | 0 | 0 | 35.547023% | -0.019940 | -0.006293 | 0.000423 | 0.216436 | -0.103163 |
| XSP15Sep23C260.00 | CALL | 260.00 | | $176.75 / 53 | $178.24 / 53 | 0 | 0 | 25.783766% | 0.983277 | -0.022763 | 0.000364 | 0.186300 | 2.665760 |
| XSP15Sep23P260.00 | PUT | 260.00 | | $4.33 / 1,020 | $4.46 / 1,020 | 0 | 0 | 36.031292% | -0.016723 | -0.005432 | 0.000364 | 0.186300 | -0.086324 |
| XSP15Sep23C255.00 | CALL | 255.00 | | $181.13 / 52 | $182.76 / 52 | 0 | 0 | 23.918727% | 0.986089 | -0.021648 | 0.000311 | 0.159049 | 2.627509 |
| XSP15Sep23P255.00 | PUT | 255.00 | | $4.04 / 1,354 | $4.18 / 1,355 | 0 | 0 | 36.529095% | -0.013911 | -0.004651 | 0.000311 | 0.159049 | -0.071651 |
| XSP15Sep23C250.00 | CALL | 250.00 | | $185.79 / 52 | $187.28 / 52 | 0 | 0 | 21.301216% | 0.988528 | -0.020611 | 0.000263 | 0.134617 | 2.587269 |
| XSP15Sep23P250.00 | PUT | 250.00 | $4.25 | $3.78 / 1,071 | $3.90 / 1,072 | 0 | 23 | 37.031350% | -0.011472 | -0.003947 | 0.000263 | 0.134617 | -0.058966 |
| XSP15Sep23C245.00 | CALL | 245.00 | | $190.21 / 52 | $191.86 / 52 | 0 | 0 | 0.000000% | 0.990624 | -0.019650 | 0.000221 | 0.112907 | 2.545219 |
| XSP15Sep23P245.00 | PUT | 245.00 | $4.25 | $3.53 / 1,105 | $3.65 / 1,406 | 0 | 8 | 37.552244% | -0.009376 | -0.003319 | 0.000221 | 0.112907 | -0.048091 |
| XSP15Sep23C240.00 | CALL | 240.00 | | $194.90 / 52 | $196.39 / 52 | 0 | 0 | 0.000000% | 0.992410 | -0.018761 | 0.000183 | 0.093793 | 2.501535 |
| XSP15Sep23C235.00 | CALL | 235.00 | | $199.39 / 52 | $200.98 / 52 | 0 | 0 | 0.000000% | 0.993917 | -0.017943 | 0.000151 | 0.077131 | 2.456390 |
| XSP15Sep23C230.00 | CALL | 230.00 | | $203.96 / 52 | $205.60 / 52 | 0 | 0 | 0.000000% | 0.995177 | -0.017189 | 0.000123 | 0.062754 | 2.409949 |
| XSP15Sep23P230.00 | PUT | 230.00 | | $2.86 / 1,173 | $2.97 / 1,574 | 0 | 0 | 39.147191% | -0.004823 | -0.001858 | 0.000123 | 0.062754 | -0.024587 |
| XSP15Sep23C225.00 | CALL | 225.00 | | $208.67 / 51 | $210.17 / 51 | 0 | 0 | 0.000000% | 0.996219 | -0.016496 | 0.000099 | 0.050483 | 2.362374 |
| XSP15Sep23P225.00 | PUT | 225.00 | $5.78 | $2.66 / 1,607 | $2.77 / 1,708 | 0 | 1 | 39.695181% | -0.003781 | -0.001498 | 0.000099 | 0.050483 | -0.019238 |
| XSP15Sep23C220.00 | CALL | 220.00 | | $213.20 / 51 | $214.81 / 51 | 0 | 0 | 0.000000% | 0.997071 | -0.015858 | 0.000078 | 0.040128 | 2.313813 |
| XSP15Sep23C215.00 | CALL | 215.00 | | $217.78 / 51 | $219.42 / 51 | 0 | 0 | 0.000000% | 0.997760 | -0.015270 | 0.000062 | 0.031495 | 2.264407 |
| XSP15Sep23P215.00 | PUT | 215.00 | | $2.30 / 1,841 | $2.40 / 1,642 | 0 | 0 | 40.823616% | -0.002240 | -0.000939 | 0.000062 | 0.031495 | -0.011355 |
| XSP15Sep23C210.00 | CALL | 210.00 | | $222.41 / 51 | $224.05 / 51 | 0 | 0 | 0.000000% | 0.998309 | -0.014726 | 0.000048 | 0.024389 | 2.214284 |
| XSP15Sep23P210.00 | PUT | 210.00 | | $2.14 / 1,475 | $2.23 / 1,476 | 0 | 0 | 41.410482% | -0.001691 | -0.000728 | 0.000048 | 0.024389 | -0.008553 |
| XSP15Sep23C205.00 | CALL | 205.00 | | $227.06 / 51 | $228.72 / 51 | 0 | 0 | 0.000000% | 0.998742 | -0.014222 | 0.000036 | 0.018618 | 2.163561 |
| XSP15Sep23P205.00 | PUT | 205.00 | | $1.99 / 1,292 | $2.07 / 1,293 | 0 | 0 | 42.006396% | -0.001258 | -0.000557 | 0.000036 | 0.018618 | -0.006351 |
| XSP15Sep23C200.00 | CALL | 200.00 | | $231.74 / 51 | $233.38 / 51 | 0 | 0 | 0.000000% | 0.999078 | -0.013751 | 0.000027 | 0.013998 | 2.112343 |
| XSP15Sep23P200.00 | PUT | 200.00 | $2.88 | $1.84 / 1,809 | $1.93 / 2,211 | 0 | 2 | 42.619355% | -0.000922 | -0.000420 | 0.000027 | 0.013998 | -0.004645 |
| XSP15Sep23C195.00 | CALL | 195.00 | | $236.38 / 51 | $238.02 / 51 | 0 | 0 | 0.000000% | 0.999336 | -0.013309 | 0.000020 | 0.010356 | 2.060721 |
| XSP15Sep23P195.00 | PUT | 195.00 | | $1.71 / 1,326 | $1.79 / 2,028 | 0 | 0 | 43.250848% | -0.000664 | -0.000311 | 0.000020 | 0.010356 | -0.003342 |
| XSP15Sep23C190.00 | CALL | 190.00 | | $241.06 / 51 | $242.70 / 51 | 0 | 0 | 0.000000% | 0.999529 | -0.012891 | 0.000015 | 0.007530 | 2.008775 |
| XSP15Sep23P190.00 | PUT | 190.00 | | $1.58 / 1,726 | $1.66 / 2,128 | 0 | 0 | 43.880959% | -0.000471 | -0.000227 | 0.000015 | 0.007530 | -0.002364 |
| XSP15Sep23C185.00 | CALL | 185.00 | | $245.77 / 51 | $247.41 / 51 | 0 | 0 | 0.000000% | 0.999673 | -0.012493 | 0.000011 | 0.005375 | 1.956573 |
| XSP15Sep23P185.00 | PUT | 185.00 | $2.00 | $1.46 / 1,743 | $1.54 / 2,246 | 0 | 1 | 44.534451% | -0.000327 | -0.000162 | 0.000011 | 0.005375 | -0.001641 |
| XSP15Sep23C180.00 | CALL | 180.00 | | $250.44 / 51 | $252.08 / 51 | 0 | 0 | 0.000000% | 0.999777 | -0.012112 | 0.000007 | 0.003762 | 1.904172 |
| XSP15Sep23P180.00 | PUT | 180.00 | | $1.35 / 1,543 | $1.42 / 1,446 | 0 | 0 | 45.193454% | -0.000223 | -0.000114 | 0.000007 | 0.003762 | -0.001117 |
| XSP15Sep23C175.00 | CALL | 175.00 | | $255.27 / 51 | $256.77 / 51 | 0 | 0 | 0.000000% | 0.999851 | -0.011743 | 0.000005 | 0.002578 | 1.851620 |
| XSP15Sep23P175.00 | PUT | 175.00 | | $1.24 / 2,360 | $1.32 / 2,364 | 0 | 0 | 45.882072% | -0.000149 | -0.000078 | 0.000005 | 0.002578 | -0.000744 |
| XSP15Sep23C170.00 | CALL | 170.00 | | $259.95 / 50 | $261.47 / 50 | 0 | 0 | 0.000000% | 0.999903 | -0.011384 | 0.000003 | 0.001727 | 1.798955 |
| XSP15Sep23P170.00 | PUT | 170.00 | | $1.15 / 1,360 | $1.22 / 2,265 | 0 | 0 | 46.610268% | -0.000097 | -0.000052 | 0.000003 | 0.001727 | -0.000485 |
| XSP15Sep23C165.00 | CALL | 165.00 | | $264.58 / 50 | $266.22 / 50 | 0 | 0 | 0.000000% | 0.999938 | -0.011032 | 0.000002 | 0.001129 | 1.746207 |
| XSP15Sep23P165.00 | PUT | 165.00 | | $1.05 / 2,377 | $1.12 / 1,383 | 0 | 0 | 47.283530% | -0.000062 | -0.000034 | 0.000002 | 0.001129 | -0.000308 |
| XSP15Sep23C160.00 | CALL | 160.00 | | $269.41 / 50 | $270.91 / 50 | 0 | 0 | 0.000000% | 0.999962 | -0.010687 | 0.000001 | 0.000719 | 1.693400 |
| XSP15Sep23P160.00 | PUT | 160.00 | | $0.97 / 1,577 | $1.04 / 2,284 | 0 | 0 | 48.074237% | -0.000038 | -0.000022 | 0.000001 | 0.000719 | -0.000191 |
| XSP15Sep23C155.00 | CALL | 155.00 | | $274.00 / 50 | $275.64 / 50 | 0 | 0 | 0.000000% | 0.999977 | -0.010345 | 0.000001 | 0.000445 | 1.640551 |
| XSP15Sep23P155.00 | PUT | 155.00 | | $0.89 / 1,477 | $0.96 / 2,386 | 0 | 0 | 48.845264% | -0.000023 | -0.000014 | 0.000001 | 0.000445 | -0.000115 |
| XSP15Sep23C150.00 | CALL | 150.00 | | $278.87 / 50 | $280.37 / 50 | 0 | 0 | 0.000000% | 0.999987 | -0.010007 | 0.000001 | 0.000267 | 1.587674 |
| XSP15Sep23P150.00 | PUT | 150.00 | | $0.81 / 2,394 | $0.88 / 1,905 | 0 | 0 | 49.596706% | -0.000013 | -0.000008 | 0.000001 | 0.000267 | -0.000067 |