XSP.IN Option Chain

End of day data from May 25, 2022 for XSP.IN options expiring on September 30, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $397.87 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP30Sep22C515.00CALL515.00$3.29$0.11 / 1,350$0.18 / 95001018.072001%0.055202-0.0267390.0018430.2639040.072888
XSP30Sep22P515.00PUT515.00$115.23 / 50$117.36 / 500024.186019%-0.944798-0.0127770.0018430.263904-1.740872
XSP30Sep22C510.00CALL510.00$0.15 / 1,250$0.22 / 9500018.027552%0.062729-0.0295770.0020370.2917490.082716
XSP30Sep22P510.00PUT510.00$110.43 / 50$112.16 / 500023.375198%-0.937271-0.0157510.0020370.291749-1.713435
XSP30Sep22C505.00CALL505.00$3.67$0.20 / 1,250$0.27 / 8500017.975079%0.071120-0.0326130.0022450.3215080.093647
XSP30Sep22P505.00PUT505.00$105.51 / 50$107.24 / 500022.894006%-0.928880-0.0189220.0022450.321508-1.684895
XSP30Sep22C500.00CALL500.00$0.23$0.27 / 850$0.34 / 83301117.987245%0.080442-0.0358440.0024660.3531380.105766
XSP30Sep22P500.00PUT500.00$74.68$100.48 / 50$102.61 / 500022.724121%-0.919558-0.0222890.0024660.353138-1.655166
XSP30Sep22C495.00CALL495.00$0.36 / 816$0.43 / 8160018.008488%0.090767-0.0392620.0026990.3865630.119156
XSP30Sep22P495.00PUT495.00$95.72 / 50$97.45 / 500022.015538%-0.909233-0.0258430.0026990.386563-1.624167
XSP30Sep22C490.00CALL490.00$6.14$0.47 / 782$0.54 / 78201518.009298%0.102164-0.0428580.0029450.4216690.133900
XSP30Sep22P490.00PUT490.00$90.84 / 50$92.57 / 500021.566324%-0.897836-0.0295740.0029450.421669-1.591814
XSP30Sep22C485.00CALL485.00$0.61 / 748$0.69 / 7480018.044636%0.114700-0.0466160.0032000.4582960.150074
XSP30Sep22P485.00PUT485.00$85.91 / 51$88.04 / 510021.536460%-0.885300-0.0334680.0032000.458296-1.558030
XSP30Sep22C480.00CALL480.00$9.65$0.80 / 714$0.88 / 7140318.118364%0.128440-0.0505160.0034650.4962400.167751
XSP30Sep22P480.00PUT480.00$81.24 / 51$82.97 / 510020.992115%-0.871560-0.0375030.0034650.496240-1.522744
XSP30Sep22C475.00CALL475.00$1.04 / 663$1.14 / 6630018.239692%0.143445-0.0545330.0037380.5352450.186995
XSP30Sep22P475.00PUT475.00$76.55 / 52$78.28 / 520020.879934%-0.856555-0.0416560.0037380.535245-1.485891
XSP30Sep22C474.00CALL474.00$1.10 / 663$1.20 / 6630018.273595%0.146602-0.0553480.0037930.5431470.191037
XSP30Sep22P474.00PUT474.00$75.49 / 52$77.60 / 520021.014722%-0.853398-0.0424980.0037930.543147-1.478327
XSP30Sep22C473.00CALL473.00$1.16 / 646$1.26 / 6460018.300616%0.149813-0.0561660.0038480.5510770.195144
XSP30Sep22P473.00PUT473.00$74.56 / 52$76.67 / 520020.990357%-0.850187-0.0433430.0038480.551077-1.470698
XSP30Sep22C472.00CALL472.00$1.23 / 629$1.33 / 6290018.350133%0.153077-0.0569880.0039040.5590310.199317
XSP30Sep22P472.00PUT472.00$73.63 / 52$75.74 / 520020.960904%-0.846923-0.0441920.0039040.559031-1.463003
XSP30Sep22C471.00CALL471.00$1.30 / 629$1.40 / 6290018.390302%0.156394-0.0578110.0039590.5670080.203556
XSP30Sep22P471.00PUT471.00$72.70 / 52$74.82 / 520020.940581%-0.843606-0.0450430.0039590.567008-1.455243
XSP30Sep22C470.00CALL470.00$4.41$1.37 / 612$1.47 / 6120118.422055%0.159767-0.0586380.0040150.5750040.207860
XSP30Sep22P470.00PUT470.00$71.78 / 52$73.90 / 520020.921347%-0.840233-0.0458960.0040150.575004-1.447416
XSP30Sep22C469.00CALL469.00$1.45 / 595$1.55 / 5950018.470036%0.163193-0.0594660.0040710.5830150.212232
XSP30Sep22P469.00PUT469.00$70.99 / 52$72.72 / 520020.753114%-0.836807-0.0467510.0040710.583015-1.439523
XSP30Sep22C468.00CALL468.00$1.53 / 595$1.63 / 5950018.511588%0.166675-0.0602960.0041270.5910400.216670
XSP30Sep22P468.00PUT468.00$70.08 / 53$71.81 / 530020.751641%-0.833325-0.0476090.0041270.591040-1.431563
XSP30Sep22C467.00CALL467.00$1.61 / 578$1.72 / 5780018.556866%0.170211-0.0611280.0041830.5990740.221175
XSP30Sep22P467.00PUT467.00$69.17 / 53$70.90 / 530020.746342%-0.829789-0.0484670.0041830.599074-1.423536
XSP30Sep22C466.00CALL466.00$1.70 / 561$1.81 / 5610018.605938%0.173804-0.0619610.0042400.6071150.225748
XSP30Sep22P466.00PUT466.00$68.26 / 53$69.99 / 530020.730570%-0.826196-0.0493270.0042400.607115-1.415441
XSP30Sep22C465.00CALL465.00$2.39$1.79 / 561$1.90 / 5610318.645320%0.177451-0.0627940.0042960.6151590.230388
XSP30Sep22P465.00PUT465.00$67.36 / 53$69.09 / 530020.733448%-0.822549-0.0501880.0042960.615159-1.407279
XSP30Sep22C464.00CALL464.00$1.89 / 544$2.00 / 5440018.701091%0.181155-0.0636280.0043520.6232020.235095
XSP30Sep22P464.00PUT464.00$66.48 / 53$68.20 / 530020.760757%-0.818845-0.0510490.0043520.623202-1.399050
XSP30Sep22C463.00CALL463.00$1.99 / 527$2.11 / 5270018.758981%0.184915-0.0644630.0044080.6312410.239871
XSP30Sep22P463.00PUT463.00$65.58 / 54$67.31 / 540020.760072%-0.815085-0.0519110.0044080.631241-1.390753
XSP30Sep22C462.00CALL462.00$2.09 / 510$2.21 / 5100018.793011%0.188732-0.0652970.0044640.6392730.244714
XSP30Sep22P462.00PUT462.00$64.57 / 54$66.67 / 540020.891002%-0.811268-0.0527720.0044640.639273-1.382388
XSP30Sep22C461.00CALL461.00$20.51$2.20 / 510$2.33 / 51001918.855326%0.192605-0.0661300.0045200.6472930.249625
XSP30Sep22P461.00PUT461.00$63.69 / 54$65.79 / 540020.905349%-0.807395-0.0536320.0045200.647293-1.373955
XSP30Sep22C460.00CALL460.00$3.11$2.32 / 493$2.44 / 49301118.908446%0.196535-0.0669620.0045760.6552990.254604
XSP30Sep22P460.00PUT460.00$49.04$62.91 / 54$64.68 / 5401120.786607%-0.803465-0.0544920.0045760.655299-1.365454
XSP30Sep22C459.00CALL459.00$23.90$2.44 / 476$2.57 / 4760118.968792%0.200521-0.0677930.0046320.6632860.259651
XSP30Sep22P459.00PUT459.00$62.06 / 55$63.79 / 550020.810405%-0.799479-0.0553500.0046320.663286-1.356885
XSP30Sep22C458.00CALL458.00$22.04$2.57 / 459$2.70 / 459013319.030651%0.204565-0.0686230.0046870.6712490.264765
XSP30Sep22P458.00PUT458.00$38.85$61.08 / 55$63.17 / 550120.950192%-0.795435-0.0562060.0046870.671249-1.348249
XSP30Sep22C457.00CALL457.00$2.70 / 459$2.83 / 4590019.085368%0.208666-0.0694500.0047430.6791870.269948
XSP30Sep22P457.00PUT457.00$60.22 / 55$62.31 / 550020.974951%-0.791334-0.0570610.0047430.679187-1.339544
XSP30Sep22C456.00CALL456.00$2.84 / 442$2.97 / 4420019.147281%0.212824-0.0702750.0047980.6870930.275198
XSP30Sep22P456.00PUT456.00$59.37 / 56$61.46 / 560021.008306%-0.787176-0.0579130.0047980.687093-1.330772
XSP30Sep22C455.00CALL455.00$22.21$2.98 / 425$3.12 / 425010019.211850%0.217039-0.0710970.0048530.6949650.280516
XSP30Sep22P455.00PUT455.00$58.64 / 56$60.37 / 560020.931602%-0.782961-0.0587610.0048530.694965-1.321932
XSP30Sep22C454.00CALL454.00$15.80$3.13 / 408$3.27 / 4080219.273977%0.221312-0.0719150.0049080.7027980.285901
XSP30Sep22P454.00PUT454.00$57.68 / 56$59.76 / 560021.060926%-0.778688-0.0596070.0049080.702798-1.313025
XSP30Sep22C453.00CALL453.00$17.29$3.28 / 391$3.42 / 39101819.327573%0.225642-0.0727300.0049620.7105870.291354
XSP30Sep22P453.00PUT453.00$56.78$56.84 / 57$58.92 / 570421.088445%-0.774358-0.0604490.0049620.710587-1.304051
XSP30Sep22C452.00CALL452.00$24.72$3.45 / 391$3.59 / 39105919.406289%0.230029-0.0735400.0050160.7183290.296873
XSP30Sep22P452.00PUT452.00$56.13 / 57$57.85 / 570021.027336%-0.769971-0.0612860.0050160.718329-1.295009
XSP30Sep22C451.00CALL451.00$1.98$3.61 / 374$3.76 / 37401119.467178%0.234473-0.0743460.0050700.7260190.302460
XSP30Sep22P451.00PUT451.00$55.28 / 57$57.05 / 570021.064999%-0.765527-0.0621190.0050700.726019-1.285901
XSP30Sep22C450.00CALL450.00$2.12$3.79 / 374$3.93 / 37405419.537276%0.238975-0.0751470.0051230.7336520.308112
XSP30Sep22P450.00PUT450.00$46.20$54.48 / 58$56.21 / 580321.104577%-0.761025-0.0629470.0051230.733652-1.276727
XSP30Sep22C449.00CALL449.00$29.90$3.97 / 357$4.11 / 35708519.601656%0.243533-0.0759420.0051760.7412250.313831
XSP30Sep22P449.00PUT449.00$53.56 / 58$55.63 / 580021.241555%-0.756467-0.0637690.0051760.741225-1.267486
XSP30Sep22C448.00CALL448.00$32.40$4.16 / 357$4.30 / 35702419.674639%0.248148-0.0767310.0052280.7487320.319615
XSP30Sep22P448.00PUT448.00$52.87 / 59$54.59 / 590021.196667%-0.751852-0.0645860.0052280.748732-1.258180
XSP30Sep22C447.00CALL447.00$31.10$4.35 / 340$4.50 / 3400019.744477%0.252820-0.0775140.0052800.7561700.325465
XSP30Sep22P447.00PUT447.00$51.96 / 59$54.03 / 590021.338053%-0.747180-0.0653960.0052800.756170-1.248809
XSP30Sep22C446.00CALL446.00$29.05$4.55 / 340$4.70 / 34002019.815191%0.257549-0.0782900.0053320.7635330.331379
XSP30Sep22P446.00PUT446.00$51.28 / 60$53.01 / 600021.302606%-0.742451-0.0661990.0053320.763533-1.239373
XSP30Sep22C445.00CALL445.00$2.77$4.76 / 323$4.91 / 3230319.892275%0.262334-0.0790580.0053830.7708170.337357
XSP30Sep22P445.00PUT445.00$41.42$50.39 / 60$52.45 / 600121.441529%-0.737666-0.0669940.0053830.770817-1.229873
XSP30Sep22C444.00CALL444.00$4.98 / 323$5.13 / 3230019.970733%0.267175-0.0798190.0054330.7780170.343399
XSP30Sep22P444.00PUT444.00$49.70 / 60$51.47 / 600021.409605%-0.732825-0.0677820.0054330.778017-1.220309
XSP30Sep22C443.00CALL443.00$31.13$5.20 / 306$5.35 / 3060120.040105%0.272071-0.0805710.0054830.7851280.349504
XSP30Sep22P443.00PUT443.00$48.85 / 61$50.90 / 610021.550219%-0.727929-0.0685620.0054830.785128-1.210682
XSP30Sep22C442.00CALL442.00$26.10$5.44 / 306$5.59 / 3060120.132097%0.277023-0.0813150.0055320.7921460.355671
XSP30Sep22P442.00PUT442.00$48.21 / 61$49.94 / 610021.556646%-0.722977-0.0693320.0055320.792146-1.200993
XSP30Sep22C441.00CALL441.00$3.38$5.68 / 289$5.83 / 2890320.212192%0.282031-0.0820490.0055800.7990670.361900
XSP30Sep22P441.00PUT441.00$47.42 / 62$49.15 / 620021.568768%-0.717969-0.0700940.0055800.799067-1.191242
XSP30Sep22C440.00CALL440.00$6.17$5.92 / 289$6.08 / 289031720.291099%0.287092-0.0827740.0056280.8058840.368190
XSP30Sep22P440.00PUT440.00$35.93$46.71 / 63$48.43 / 630121.677570%-0.712908-0.0708460.0056280.805884-1.181431
XSP30Sep22C439.00CALL439.00$33.50$6.18 / 272$6.33 / 2720120.372015%0.292209-0.0834890.0056740.8125930.374539
XSP30Sep22P439.00PUT439.00$45.96 / 63$47.68 / 630021.725454%-0.707791-0.0715870.0056740.812593-1.171559
XSP30Sep22C438.00CALL438.00$34.10$6.44 / 272$6.59 / 27201820.451232%0.297379-0.0841920.0057200.8191910.380948
XSP30Sep22P438.00PUT438.00$45.23 / 64$46.95 / 640021.794046%-0.702621-0.0723180.0057200.819191-1.161628
XSP30Sep22C437.00CALL437.00$32.68$6.71 / 255$6.86 / 255022320.532670%0.302602-0.0848850.0057660.8256700.387416
XSP30Sep22P437.00PUT437.00$44.49 / 64$46.21 / 640021.841385%-0.697398-0.0730380.0057660.825670-1.151639
XSP30Sep22C436.00CALL436.00$36.50$6.98 / 255$7.14 / 25501320.615167%0.307878-0.0855660.0058100.8320280.393940
XSP30Sep22P436.00PUT436.00$43.77 / 65$45.54 / 650021.938379%-0.692122-0.0737460.0058100.832028-1.141593
XSP30Sep22C435.00CALL435.00$4.17$7.27 / 238$7.42 / 23802020.699409%0.313206-0.0862340.0058540.8382580.400521
XSP30Sep22P435.00PUT435.00$42.98 / 65$45.02 / 650022.076817%-0.686794-0.0744410.0058540.838258-1.131490
XSP30Sep22C434.00CALL434.00$39.55$7.56 / 238$7.72 / 2380120.787184%0.318587-0.0868900.0058960.8443570.407158
XSP30Sep22P434.00PUT434.00$42.37 / 66$44.09 / 660022.061831%-0.681413-0.0751250.0058960.844357-1.121331
XSP30Sep22C433.00CALL433.00$37.95$7.86 / 238$8.02 / 23801220.871998%0.324018-0.0875330.0059380.8503190.413849
XSP30Sep22P433.00PUT433.00$41.67 / 67$43.44 / 670022.157887%-0.675982-0.0757950.0059380.850319-1.111119
XSP30Sep22C432.00CALL432.00$9.85$8.17 / 221$8.37 / 2210220.984826%0.329499-0.0881630.0059780.8561400.420593
XSP30Sep22P432.00PUT432.00$40.91 / 67$42.93 / 670022.293604%-0.670501-0.0764510.0059780.856140-1.100853
XSP30Sep22C431.00CALL431.00$33.47$8.48 / 221$8.69 / 2210421.069645%0.335031-0.0887780.0060180.8618140.427389
XSP30Sep22P431.00PUT431.00$40.33 / 68$42.06 / 680022.311936%-0.664969-0.0770930.0060180.861814-1.090535
XSP30Sep22C430.00CALL430.00$5.46$8.81 / 204$8.97 / 204052621.133090%0.340611-0.0893780.0060570.8673370.434235
XSP30Sep22P430.00PUT430.00$17.36$39.64 / 69$41.41 / 6902522.388883%-0.659389-0.0777210.0060570.867337-1.080167
XSP30Sep22C429.00CALL429.00$9.14 / 204$9.34 / 2040021.242685%0.346239-0.0899640.0060940.8727050.441131
XSP30Sep22P429.00PUT429.00$38.91 / 69$40.92 / 690022.528629%-0.653761-0.0783340.0060940.872705-1.069749
XSP30Sep22C428.00CALL428.00$39.17$9.48 / 204$9.69 / 2040121.336934%0.351915-0.0905340.0061300.8779120.448076
XSP30Sep22P428.00PUT428.00$30.56$38.35 / 70$40.07 / 700022.547704%-0.648085-0.0789310.0061300.877912-1.059282
XSP30Sep22C427.00CALL427.00$39.68$9.83 / 187$10.04 / 1870121.428099%0.357638-0.0910880.0061660.8829530.455067
XSP30Sep22P427.00PUT427.00$37.72 / 71$39.44 / 710022.646903%-0.642362-0.0795120.0061660.882953-1.048769
XSP30Sep22C426.00CALL426.00$10.19 / 187$10.40 / 1870021.522104%0.363406-0.0916250.0062000.8878260.462103
XSP30Sep22P426.00PUT426.00$20.98$36.97 / 71$38.98 / 710122.766531%-0.636594-0.0800760.0062000.887826-1.038211
XSP30Sep22C425.00CALL425.00$29.34$10.56 / 187$10.76 / 1870021.613087%0.369219-0.0921460.0062330.8925230.469184
XSP30Sep22P425.00PUT425.00$20.49$36.35 / 72$38.35 / 720122.854644%-0.630781-0.0806240.0062330.892523-1.027609
XSP30Sep22C424.00CALL424.00$10.93 / 170$11.14 / 1870021.706871%0.375076-0.0926490.0062640.8970420.476307
XSP30Sep22P424.00PUT424.00$35.82 / 73$37.54 / 730022.883578%-0.624924-0.0811540.0062640.897042-1.016964
XSP30Sep22C423.00CALL423.00$11.31 / 170$11.52 / 1700021.797701%0.380976-0.0931340.0062940.9013780.483470
XSP30Sep22P423.00PUT423.00$33.80$35.21 / 74$36.93 / 740122.972644%-0.619024-0.0816660.0062940.901378-1.006279
XSP30Sep22C422.00CALL422.00$11.71 / 170$11.91 / 1700021.896400%0.386917-0.0936010.0063230.9055260.490673
XSP30Sep22P422.00PUT422.00$34.58 / 74$36.34 / 740023.052353%-0.613083-0.0821600.0063230.905526-0.995554
XSP30Sep22C421.00CALL421.00$49.04$12.11 / 170$12.31 / 1700121.991005%0.392900-0.0940490.0063510.9094820.497913
XSP30Sep22P421.00PUT421.00$33.92 / 75$35.91 / 750023.202465%-0.607100-0.0826360.0063510.909482-0.984792
XSP30Sep22C420.00CALL420.00$50.85$12.51 / 153$12.72 / 1530522.088837%0.398922-0.0944780.0063770.9132420.505189
XSP30Sep22P420.00PUT420.00$16.45$33.40 / 76$35.16 / 7601523.236351%-0.601078-0.0830920.0063770.913242-0.973994
XSP30Sep22C419.00CALL419.00$12.93 / 153$13.14 / 1530022.186614%0.404983-0.0948870.0064020.9168020.512499
XSP30Sep22P419.00PUT419.00$32.82 / 77$34.58 / 770023.328233%-0.595017-0.0835280.0064020.916802-0.963162
XSP30Sep22C418.00CALL418.00$13.35 / 153$13.56 / 1530022.280629%0.411081-0.0952770.0064250.9201580.519842
XSP30Sep22P418.00PUT418.00$32.23 / 78$33.96 / 780023.384657%-0.588919-0.0839450.0064250.920158-0.952298
XSP30Sep22C417.00CALL417.00$13.78 / 153$14.00 / 1530022.382612%0.417215-0.0956460.0064470.9233050.527214
XSP30Sep22P417.00PUT417.00$31.69 / 79$33.41 / 790023.498965%-0.582785-0.0843410.0064470.923305-0.941403
XSP30Sep22C416.00CALL416.00$14.22 / 153$14.44 / 1530022.481646%0.423385-0.0959940.0064680.9262400.534616
XSP30Sep22P416.00PUT416.00$31.83 / 102$32.02 / 1020023.518362%-0.576615-0.0847160.0064680.926240-0.930480
XSP30Sep22C415.00CALL415.00$14.67 / 136$14.88 / 1360022.577869%0.429588-0.0963210.0064870.9289600.542043
XSP30Sep22P415.00PUT415.00$25.47$31.28 / 102$31.48 / 10202123.617195%-0.570412-0.0850700.0064870.928960-0.919530
XSP30Sep22C414.00CALL414.00$15.13 / 136$15.34 / 1360022.682207%0.435824-0.0966260.0065040.9314600.549496
XSP30Sep22P414.00PUT414.00$25.75$30.74 / 102$30.94 / 1020123.713721%-0.564176-0.0854030.0065040.931460-0.908556
XSP30Sep22C413.00CALL413.00$15.59 / 136$15.80 / 1360022.778474%0.442090-0.0969100.0065200.9337370.556971
XSP30Sep22P413.00PUT413.00$30.21 / 119$30.41 / 1190023.813390%-0.557910-0.0857130.0065200.933737-0.897559
XSP30Sep22C412.00CALL412.00$16.06 / 136$16.28 / 1360022.882920%0.448387-0.0971710.0065350.9357880.564466
XSP30Sep22P412.00PUT412.00$29.69 / 119$29.89 / 1190023.916224%-0.551613-0.0860010.0065350.935788-0.886542
XSP30Sep22C411.00CALL411.00$16.54 / 136$16.76 / 1360022.984818%0.454712-0.0974090.0065470.9376090.571980
XSP30Sep22P411.00PUT411.00$29.18 / 119$29.38 / 1190024.023110%-0.545288-0.0862670.0065470.937609-0.875506
XSP30Sep22C410.00CALL410.00$20.93$17.03 / 136$17.24 / 1360623.086086%0.461064-0.0976250.0065580.9391990.579510
XSP30Sep22P410.00PUT410.00$13.02$28.67 / 119$28.87 / 11903524.118647%-0.538936-0.0865100.0065580.939199-0.864455
XSP30Sep22C409.00CALL409.00$17.53 / 136$17.74 / 1360023.190351%0.467441-0.0978170.0065680.9405520.587054
XSP30Sep22P409.00PUT409.00$28.17 / 119$28.37 / 1190024.221657%-0.532559-0.0867290.0065680.940552-0.853389
XSP30Sep22C408.00CALL408.00$18.03 / 136$18.24 / 1360023.291217%0.473843-0.0979860.0065760.9416670.594610
XSP30Sep22P408.00PUT408.00$27.67 / 119$27.88 / 1190024.322133%-0.526157-0.0869250.0065760.941667-0.842311
XSP30Sep22C407.00CALL407.00$18.54 / 119$18.75 / 1190023.394663%0.480267-0.0981310.0065820.9425420.602175
XSP30Sep22P407.00PUT407.00$24.83$27.19 / 119$27.39 / 11901024.425649%-0.519733-0.0870970.0065820.942542-0.831224
XSP30Sep22C406.00CALL406.00$19.05 / 119$19.26 / 1190023.490308%0.486711-0.0982520.0065860.9431730.609748
XSP30Sep22P406.00PUT406.00$26.71 / 119$26.92 / 1190024.532393%-0.513289-0.0872450.0065860.943173-0.820129
XSP30Sep22C405.00CALL405.00$13.21$19.58 / 119$19.78 / 1190723.594257%0.493176-0.0983490.0065890.9435590.617325
XSP30Sep22P405.00PUT405.00$27.27$26.24 / 119$26.45 / 1190124.637212%-0.506824-0.0873690.0065890.943559-0.809030
XSP30Sep22C404.00CALL404.00$20.11 / 119$20.32 / 1190023.701330%0.499658-0.0984210.0065900.9436960.624905
XSP30Sep22P404.00PUT404.00$25.78 / 119$25.98 / 1190024.740222%-0.500342-0.0874680.0065900.943696-0.797928
XSP30Sep22C403.00CALL403.00$20.65 / 119$20.85 / 1190023.801032%0.506156-0.0984680.0065890.9435840.632485
XSP30Sep22P403.00PUT403.00$27.82$25.32 / 119$25.53 / 1190124.846806%-0.493844-0.0875420.0065890.943584-0.786826
XSP30Sep22C402.00CALL402.00$21.19 / 119$21.40 / 1190023.904039%0.512669-0.0984900.0065870.9432210.640063
XSP30Sep22P402.00PUT402.00$23.50$24.87 / 119$25.08 / 11901024.951726%-0.487331-0.0875920.0065870.943221-0.775726
XSP30Sep22C401.00CALL401.00$21.74 / 119$21.95 / 1190024.005108%0.519194-0.0984870.0065820.9426040.647636
XSP30Sep22P401.00PUT401.00$24.09$24.43 / 119$24.64 / 11901025.060332%-0.480806-0.0876160.0065820.942604-0.764632
XSP30Sep22C400.00CALL400.00$22.30 / 119$22.51 / 1190024.109593%0.525731-0.0984590.0065760.9417330.655202
XSP30Sep22P400.00PUT400.00$27.49$23.99 / 119$24.20 / 11901225.162061%-0.474269-0.0876150.0065760.941733-0.753544
XSP30Sep22C399.00CALL399.00$22.87 / 119$23.07 / 1190024.212262%0.532277-0.0984050.0065680.9406060.662758
XSP30Sep22P399.00PUT399.00$23.56 / 119$23.78 / 1190025.272912%-0.467723-0.0875880.0065680.940606-0.742466
XSP30Sep22C398.00CALL398.00$23.44 / 119$23.64 / 1190024.313203%0.538831-0.0983260.0065590.9392230.670302
XSP30Sep22P398.00PUT398.00$23.14 / 119$23.35 / 1190025.377057%-0.461169-0.0875360.0065590.939223-0.731400
XSP30Sep22C397.00CALL397.00$24.02 / 119$24.23 / 1190024.423097%0.545390-0.0982210.0065470.9375820.677831
XSP30Sep22P397.00PUT397.00$22.73 / 136$22.94 / 1360025.490463%-0.454610-0.0874590.0065470.937582-0.720350
XSP30Sep22C396.00CALL396.00$24.61 / 119$24.81 / 1190024.526050%0.551954-0.0980910.0065340.9356830.685342
XSP30Sep22P396.00PUT396.00$22.76$22.32 / 136$22.53 / 13601025.597230%-0.448046-0.0873550.0065340.935683-0.709316
XSP30Sep22C395.00CALL395.00$25.20 / 119$25.40 / 1190024.627452%0.558520-0.0979350.0065190.9335250.692834
XSP30Sep22P395.00PUT395.00$21.92 / 136$22.13 / 1360025.708110%-0.441480-0.0872260.0065190.933525-0.698303
XSP30Sep22C394.00CALL394.00$25.80 / 119$26.00 / 1190024.734135%0.565087-0.0977520.0065020.9311090.700303
XSP30Sep22P394.00PUT394.00$20.74$21.52 / 136$21.73 / 1360125.812469%-0.434913-0.0870710.0065020.931109-0.687312
XSP30Sep22C393.00CALL393.00$26.40 / 119$26.60 / 1190024.831220%0.571652-0.0975440.0064830.9284350.707746
XSP30Sep22P393.00PUT393.00$21.13 / 136$21.34 / 1360025.919844%-0.428348-0.0868900.0064830.928435-0.676347
XSP30Sep22C392.00CALL392.00$27.01 / 119$27.21 / 1190024.933685%0.578214-0.0973100.0064630.9255010.715162
XSP30Sep22P392.00PUT392.00$27.22$20.75 / 136$20.96 / 1360926.034060%-0.421786-0.0866830.0064630.925501-0.665409
XSP30Sep22C391.00CALL391.00$27.63 / 119$27.83 / 1190025.040182%0.584772-0.0970510.0064410.9223110.722547
XSP30Sep22P391.00PUT391.00$20.37 / 136$20.58 / 1360026.140609%-0.415228-0.0864510.0064410.922311-0.654502
XSP30Sep22C390.00CALL390.00$22.28$28.25 / 102$28.45 / 1020425.139850%0.591322-0.0967650.0064160.9188620.729899
XSP30Sep22P390.00PUT390.00$28.44$20.00 / 136$20.21 / 13603626.251554%-0.408678-0.0861920.0064160.918862-0.643628
XSP30Sep22C385.00CALL385.00$30.70 / 84$32.42 / 840025.663007%0.623907-0.0949550.0062690.8978060.766069
XSP30Sep22P385.00PUT385.00$18.65$18.23 / 153$18.45 / 1530626.807505%-0.376093-0.0845180.0062690.897806-0.589849
XSP30Sep22C380.00CALL380.00$34.03 / 80$35.75 / 800026.159624%0.656039-0.0925210.0060790.8705570.801011
XSP30Sep22P380.00PUT380.00$21.65$16.61 / 170$16.82 / 17002127.368020%-0.343961-0.0822190.0060790.870557-0.537298
XSP30Sep22C375.00CALL375.00$37.48 / 76$39.20 / 760026.637293%0.687484-0.0894950.0058480.8374620.834399
XSP30Sep22P375.00PUT375.00$9.90$15.15 / 187$15.32 / 1870027.952308%-0.312516-0.0793290.0058480.837462-0.486301
XSP30Sep22C370.00CALL370.00$41.04 / 73$42.76 / 730027.096399%0.718016-0.0859230.0055790.7990040.865920
XSP30Sep22P370.00PUT370.00$10.80$13.77 / 204$13.93 / 2040128.504652%-0.281984-0.0758920.0055790.799004-0.437170
XSP30Sep22C365.00CALL365.00$44.72 / 71$46.49 / 710027.583436%0.747416-0.0818630.0052780.7557970.895282
XSP30Sep22P365.00PUT365.00$7.74$12.49 / 238$12.66 / 2380629.056946%-0.252584-0.0719680.0052780.755797-0.390199
XSP30Sep22C360.00CALL360.00$48.55 / 68$50.28 / 680028.061248%0.775487-0.0773860.0049480.7085710.922219
XSP30Sep22P360.00PUT360.00$16.82$11.32 / 255$11.49 / 25501429.608797%-0.224513-0.0676260.0049480.708571-0.345653
XSP30Sep22C355.00CALL355.00$45.14$52.45 / 66$54.17 / 660828.512577%0.802050-0.0725710.0045960.6581490.946502
XSP30Sep22P355.00PUT355.00$11.05$10.25 / 272$10.41 / 27205530.164241%-0.197950-0.0629470.0045960.658149-0.303760
XSP30Sep22C350.00CALL350.00$56.40 / 65$58.17 / 650028.938155%0.826954-0.0675070.0042280.6054280.967942
XSP30Sep22P350.00PUT350.00$7.02$9.27 / 306$9.43 / 30605130.723173%-0.173046-0.0580180.0042280.605428-0.264710
XSP30Sep22C345.00CALL345.00$60.27 / 63$62.32 / 630029.264847%0.850079-0.0622840.0038500.5513440.986397
XSP30Sep22P345.00PUT345.00$7.85$8.38 / 323$8.53 / 3230131.285209%-0.149921-0.0529310.0038500.551344-0.228646
XSP30Sep22C340.00CALL340.00$64.42 / 62$66.47 / 620029.670016%0.871335-0.0569960.0034690.4968431.001773
XSP30Sep22P340.00PUT340.00$8.12$7.57 / 357$7.72 / 3570331.861728%-0.128665-0.0477780.0034690.496843-0.195661
XSP30Sep22C335.00CALL335.00$68.88 / 60$70.61 / 600030.202782%0.890670-0.0517340.0030920.4428521.014027
XSP30Sep22P335.00PUT335.00$6.74$6.84 / 374$6.99 / 3740132.454555%-0.109330-0.0426530.0030920.442852-0.165798
XSP30Sep22C330.00CALL330.00$72.96 / 59$75.03 / 590030.500752%0.908066-0.0465860.0027250.3902431.023169
XSP30Sep22P330.00PUT330.00$6.19 / 408$6.33 / 4080033.074955%-0.091934-0.0376400.0027250.390243-0.139047
XSP30Sep22C325.00CALL325.00$77.34 / 58$79.41 / 580030.914091%0.923539-0.0416300.0023730.3398071.029257
XSP30Sep22P325.00PUT325.00$7.28$5.60 / 442$5.74 / 4420333.710180%-0.076461-0.0328190.0023730.339807-0.115350
XSP30Sep22C295.00CALL295.00$104.68 / 54$106.78 / 540033.090687%0.980578-0.0188560.0007800.1117151.010037
XSP30Sep22P295.00PUT295.00$4.50$3.15 / 629$3.26 / 6290237.975114%-0.019422-0.0108590.0007800.111715-0.028913
XSP30Sep22C290.00CALL290.00$109.63 / 54$111.36 / 540033.666243%0.985304-0.0164250.0006150.0880170.999505
XSP30Sep22P290.00PUT290.00$2.87 / 646$2.98 / 6460038.750098%-0.014696-0.0085630.0006150.088017-0.021836
XSP30Sep22C285.00CALL285.00$114.35 / 53$116.08 / 530033.897750%0.989062-0.0143640.0004760.0681700.987509
XSP30Sep22P285.00PUT285.00$2.62 / 663$2.72 / 6630039.538134%-0.010938-0.0066370.0004760.068170-0.016223
XSP30Sep22C280.00CALL280.00$119.09 / 53$120.82 / 530034.027339%0.991998-0.0126440.0003620.0518600.974275
XSP30Sep22P280.00PUT280.00$2.40 / 680$2.49 / 6800040.364343%-0.008002-0.0050530.0003620.051860-0.011847