XSP.IN Option Chain

End of day data from July 1, 2022 for XSP.IN options expiring on October 21, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP21Oct22P345.00PUT345.00$8.90$8.88 / 339$9.03 / 339266629.351951%-0.209249-0.0678110.0050910.612140-0.270068
XSP21Oct22P340.00PUT340.00$8.65$7.88 / 356$8.03 / 356122329.883294%-0.181968-0.0625050.0046770.562332-0.234083
XSP21Oct22P360.00PUT360.00$13.00$12.51 / 254$12.67 / 254954527.713792%-0.301244-0.0811400.0061660.741441-0.393036
XSP21Oct22P320.00PUT320.00$5.56$4.87 / 567$4.99 / 552853432.167121%-0.093680-0.0400170.0029610.356060-0.119093
XSP21Oct22P325.00PUT325.00$6.29$5.49 / 488$5.62 / 48861,19831.564846%-0.112482-0.0455940.0033820.406674-0.143389
XSP21Oct22P356.00PUT356.00$12.89$11.44 / 50$11.60 / 27158028.158251%-0.275424-0.0780610.0059110.710753-0.358262
XSP21Oct22C420.00CALL420.00$5.22$5.22 / 339$5.37 / 3394419.809578%0.300470-0.0918720.0061590.7405810.324908
XSP21Oct22C415.00CALL415.00$6.50$6.56 / 288$6.72 / 2884920.229409%0.329263-0.0957960.0064050.7701350.354938
XSP21Oct22C400.00CALL400.00$11.75$12.06 / 153$12.23 / 1533521.760101%0.423615-0.1047030.0069320.8335280.451845
XSP21Oct22P352.00PUT352.00$11.84$10.44 / 288$10.60 / 288313,98128.588651%-0.250471-0.0746080.0056310.677057-0.324853
XSP21Oct22P335.00PUT335.00$8.09$6.99 / 390$7.13 / 390317,89730.425884%-0.156676-0.0569540.0042480.510799-0.200911
XSP21Oct22C380.00CALL380.00$21.90$22.57 / 119$22.75 / 1191124.078180%0.561469-0.1074100.0069780.8390410.588401
XSP21Oct22P380.00PUT380.00$19.73$19.12 / 136$19.30 / 136137925.378117%-0.438531-0.0897530.0069780.839041-0.581844
XSP21Oct22P308.00PUT308.00$3.73$3.67 / 652$3.78 / 6521033.741803%-0.057369-0.0276520.0020360.244781-0.072484
XSP21Oct22P303.00PUT303.00$3.32$3.27 / 686$3.38 / 68614934.446022%-0.045697-0.0231180.0016990.204263-0.057601
XSP21Oct22C585.00CALL585.00$0.04 / 1,7820026.190989%0.002829-0.0022180.0001540.0184720.003208
XSP21Oct22P585.00PUT585.00$199.33 / 50$200.95 / 500037.135161%-0.9971710.0249650.0001540.018472-1.798353
XSP21Oct22C580.00CALL580.00$0.04 / 1,7820025.714401%0.003376-0.0026010.0001800.0216590.003826
XSP21Oct22P580.00PUT580.00$192.97$194.36 / 50$195.99 / 500136.579475%-0.9966240.0243490.0001800.021659-1.782338
XSP21Oct22C575.00CALL575.00$0.04 / 1,5750025.232340%0.004023-0.0030450.0002110.0253440.004555
XSP21Oct22P575.00PUT575.00$189.40 / 50$191.03 / 500036.050541%-0.9959770.0236730.0002110.025344-1.766210
XSP21Oct22C570.00CALL570.00$0.04 / 1,2500024.744827%0.004784-0.0035570.0002460.0295920.005414
XSP21Oct22P570.00PUT570.00$184.46 / 50$186.09 / 500035.650615%-0.9952160.0229290.0002460.029592-1.749954
XSP21Oct22C565.00CALL565.00$0.04 / 1,0500024.251869%0.005681-0.0041460.0002870.0344780.006423
XSP21Oct22P565.00PUT565.00$179.47 / 50$181.10 / 500034.889465%-0.9943190.0221080.0002870.034478-1.733546
XSP21Oct22C560.00CALL560.00$0.04 / 8500023.752928%0.006734-0.0048220.0003330.0400800.007608
XSP21Oct22P560.00PUT560.00$174.51 / 50$176.14 / 500034.328924%-0.9932660.0212000.0003330.040080-1.716964
XSP21Oct22C555.00CALL555.00$0.05 / 1,7820023.751359%0.007967-0.0055950.0003870.0464850.008994
XSP21Oct22P555.00PUT555.00$169.55 / 50$171.18 / 500033.753794%-0.9920330.0201940.0003870.046485-1.700179
XSP21Oct22C550.00CALL550.00$0.05 / 1,6750023.231712%0.009408-0.0064760.0004470.0537830.010612
XSP21Oct22P550.00PUT550.00$164.59 / 50$166.22 / 500033.169022%-0.9905920.0190800.0004470.053783-1.683163
XSP21Oct22C545.00CALL545.00$0.05 / 1,2750022.706696%0.011089-0.0074780.0005160.0620740.012498
XSP21Oct22P545.00PUT545.00$159.63 / 50$161.25 / 500032.537271%-0.9889110.0178460.0005160.062074-1.665880
XSP21Oct22C540.00CALL540.00$0.06 / 1,7820022.583088%0.013044-0.0086140.0005940.0714600.014688
XSP21Oct22P540.00PUT540.00$154.67 / 50$156.29 / 500031.928318%-0.9869560.0164780.0005940.071460-1.648291
XSP21Oct22C535.00CALL535.00$0.06 / 1,5750022.037462%0.015313-0.0098950.0006820.0820490.017227
XSP21Oct22P535.00PUT535.00$149.71 / 50$151.33 / 500031.305708%-0.9846870.0149640.0006820.082049-1.630355
XSP21Oct22C530.00CALL530.00$0.01 / 1,375$0.06 / 8500020.374862%0.017939-0.0113370.0007810.0939500.020161
XSP21Oct22P530.00PUT530.00$144.75 / 50$146.38 / 500030.697933%-0.9820610.0132900.0007810.093950-1.612022
XSP21Oct22C525.00CALL525.00$0.01 / 1,782$0.07 / 1,2500020.091769%0.020969-0.0129530.0008920.1072740.023544
XSP21Oct22P525.00PUT525.00$139.79 / 50$141.42 / 500030.047143%-0.9790310.0114420.0008920.107274-1.593242
XSP21Oct22C520.00CALL520.00$0.02 / 1,375$0.08 / 1,6570019.980675%0.024458-0.0147560.0010160.1221320.027432
XSP21Oct22P520.00PUT520.00$134.83 / 50$136.46 / 500029.382164%-0.9755420.0094060.0010160.122132-1.573956
XSP21Oct22C515.00CALL515.00$0.03 / 1,075$0.08 / 9750019.603089%0.028462-0.0167610.0011530.1386300.031887
XSP21Oct22P515.00PUT515.00$129.87 / 50$131.50 / 500028.702784%-0.9715380.0071690.0011530.138630-1.554102
XSP21Oct22C510.00CALL510.00$0.04 / 1,275$0.10 / 1,7820019.513661%0.033044-0.0189800.0013050.1568690.036978
XSP21Oct22P510.00PUT510.00$124.92 / 50$126.55 / 500028.060835%-0.9669560.0047180.0013050.156869-1.533613
XSP21Oct22C505.00CALL505.00$0.05 / 1,782$0.11 / 1,4750019.197501%0.038271-0.0214240.0014720.1769390.042777
XSP21Oct22P505.00PUT505.00$119.97 / 50$121.60 / 500027.400766%-0.9617290.0020410.0014720.176939-1.512417
XSP21Oct22C500.00CALL500.00$0.22$0.07 / 1,350$0.13 / 1,67506519.059915%0.044216-0.0241040.0016540.1989140.049359
XSP21Oct22P500.00PUT500.00$115.02 / 50$116.65 / 500026.721967%-0.955784-0.0008710.0016540.198914-1.490437
XSP21Oct22C495.00CALL495.00$0.80$0.09 / 1,657$0.15 / 1,37501618.828630%0.050954-0.0270280.0018530.2228530.056807
XSP21Oct22P495.00PUT495.00$109.92 / 50$111.80 / 500025.905924%-0.949046-0.0040270.0018530.222853-1.467591
XSP21Oct22C490.00CALL490.00$4.51$0.12 / 1,675$0.18 / 1,275035018.685872%0.058566-0.0302000.0020690.2487870.065203
XSP21Oct22P490.00PUT490.00$104.98 / 50$106.86 / 500025.235896%-0.941434-0.0074320.0020690.248787-1.443797
XSP21Oct22C485.00CALL485.00$5.67$0.16 / 1,375$0.22 / 1,475012518.568512%0.067136-0.0336230.0023010.2767230.074636
XSP21Oct22P485.00PUT485.00$100.05 / 50$101.94 / 500024.608945%-0.932864-0.0110870.0023010.276723-1.418966
XSP21Oct22C480.00CALL480.00$1.68$0.21 / 1,375$0.27 / 1,47508418.447029%0.076747-0.0372940.0025500.3066290.085192
XSP21Oct22P480.00PUT480.00$95.14 / 50$97.03 / 500024.017378%-0.923253-0.0149900.0025500.306629-1.393012
XSP21Oct22C475.00CALL475.00$2.27$0.28 / 958$0.34 / 1,45804318.387083%0.087488-0.0412070.0028150.3384360.096960
XSP21Oct22P475.00PUT475.00$36.13$90.25 / 50$92.13 / 500423.446398%-0.912512-0.0191350.0028150.338436-1.365846
XSP21Oct22C470.00CALL470.00$3.58$0.36 / 1,424$0.43 / 1,324011718.297286%0.099444-0.0453490.0030940.3720260.110025
XSP21Oct22P470.00PUT470.00$30.89$85.52 / 50$87.15 / 500422.977889%-0.900556-0.0235100.0030940.372026-1.337383
XSP21Oct22C469.00CALL469.00$0.38 / 1,524$0.45 / 1,2240018.284317%0.101988-0.0462030.0031520.3789450.112801
XSP21Oct22P469.00PUT469.00$84.42 / 51$86.04 / 510022.382913%-0.898012-0.0244100.0031520.378945-1.331528
XSP21Oct22C468.00CALL468.00$0.40 / 1,683$0.47 / 9240018.260728%0.104585-0.0470660.0032100.3859270.115633
XSP21Oct22P468.00PUT468.00$83.48 / 51$85.21 / 510022.604688%-0.895415-0.0253200.0032100.385927-1.325616
XSP21Oct22C467.00CALL467.00$0.43 / 782$0.50 / 1,4070018.300290%0.107236-0.0479370.0032680.3929700.118521
XSP21Oct22P467.00PUT467.00$82.62 / 51$84.24 / 510022.698316%-0.892764-0.0262370.0032680.392970-1.319648
XSP21Oct22C466.00CALL466.00$0.45 / 1,182$0.52 / 9070018.262830%0.109940-0.0488150.0033270.4000730.121467
XSP21Oct22P466.00PUT466.00$81.55 / 51$83.28 / 510022.437187%-0.890060-0.0271620.0033270.400073-1.313623
XSP21Oct22C465.00CALL465.00$14.30$0.48 / 782$0.55 / 1,10703918.285833%0.112699-0.0497010.0033870.4072350.124470
XSP21Oct22P465.00PUT465.00$53.94$80.53 / 51$82.41 / 510422.418078%-0.887301-0.0280950.0033870.407235-1.307541
XSP21Oct22C464.00CALL464.00$0.51 / 765$0.58 / 1,1900018.296077%0.115513-0.0505950.0034470.4144520.127531
XSP21Oct22P464.00PUT464.00$40.12$79.72 / 51$81.35 / 510122.426964%-0.884487-0.0290350.0034470.414452-1.301400
XSP21Oct22C463.00CALL463.00$0.53 / 1,165$0.61 / 1,1900018.270387%0.118383-0.0514960.0035070.4217230.130651
XSP21Oct22P463.00PUT463.00$78.76 / 51$80.38 / 510022.330932%-0.881617-0.0299820.0035070.421723-1.295200
XSP21Oct22C462.00CALL462.00$0.79$0.57 / 748$0.64 / 1,0730518.292951%0.121309-0.0524040.0035680.4290460.133831
XSP21Oct22P462.00PUT462.00$39.37$77.64 / 51$79.52 / 510122.150759%-0.878691-0.0309370.0035680.429046-1.288941
XSP21Oct22C461.00CALL461.00$0.60 / 748$0.67 / 8730018.279597%0.124292-0.0533190.0036300.4364190.137070
XSP21Oct22P461.00PUT461.00$76.74 / 51$78.47 / 510022.018208%-0.875708-0.0318980.0036300.436419-1.282622
XSP21Oct22C460.00CALL460.00$2.43$0.63 / 931$0.71 / 1,05606418.284661%0.127333-0.0542400.0036910.4438390.140370
XSP21Oct22P460.00PUT460.00$50.49$75.88 / 51$77.51 / 510222.084818%-0.872667-0.0328650.0036910.443839-1.276242
XSP21Oct22C459.00CALL459.00$0.67 / 731$0.75 / 1,2560018.306953%0.130432-0.0551670.0037530.4513030.143731
XSP21Oct22P459.00PUT459.00$74.82 / 51$76.55 / 510021.837058%-0.869568-0.0338390.0037530.451303-1.269802
XSP21Oct22C458.00CALL458.00$34.44$0.71 / 714$0.79 / 1,1390518.317429%0.133589-0.0561000.0038160.4588100.147153
XSP21Oct22P458.00PUT458.00$26.15$73.82 / 51$75.70 / 510521.851730%-0.866411-0.0348190.0038160.458810-1.263300
XSP21Oct22C457.00CALL457.00$0.75 / 714$0.83 / 9390018.319888%0.136806-0.0570390.0038790.4663570.150638
XSP21Oct22P457.00PUT457.00$72.92 / 51$74.65 / 510021.708108%-0.863194-0.0358040.0038790.466357-1.256736
XSP21Oct22C456.00CALL456.00$1.05$0.79 / 922$0.87 / 82206218.314539%0.140083-0.0579830.0039420.4739400.154184
XSP21Oct22P456.00PUT456.00$34.27$71.92 / 51$73.80 / 510321.710025%-0.859917-0.0367950.0039420.473940-1.250110
XSP21Oct22C455.00CALL455.00$0.84 / 822$0.92 / 9220018.343045%0.143420-0.0589320.0040050.4815580.157794
XSP21Oct22P455.00PUT455.00$71.13 / 52$72.75 / 520021.719186%-0.856580-0.0377900.0040050.481558-1.243421
XSP21Oct22C454.00CALL454.00$4.75$0.88 / 1,005$0.97 / 905012618.339284%0.146817-0.0598860.0040690.4892060.161466
XSP21Oct22P454.00PUT454.00$25.56$70.18 / 52$71.81 / 520221.650861%-0.853183-0.0387900.0040690.489206-1.236668
XSP21Oct22C453.00CALL453.00$0.93 / 1,005$1.02 / 8050018.350294%0.150276-0.0608440.0041320.4968830.165203
XSP21Oct22P453.00PUT453.00$69.09 / 52$70.96 / 520021.509449%-0.849724-0.0397950.0041320.496883-1.229852
XSP21Oct22C452.00CALL452.00$2.06$0.99 / 788$1.08 / 9880418.387482%0.153797-0.0618060.0041970.5045840.169003
XSP21Oct22P452.00PUT452.00$68.15 / 52$70.02 / 520021.447728%-0.846203-0.0408030.0041970.504584-1.222973
XSP21Oct22C451.00CALL451.00$1.40$1.04 / 971$1.13 / 7710418.378496%0.157380-0.0627710.0042610.5123080.172867
XSP21Oct22P451.00PUT451.00$67.21 / 52$69.08 / 520021.381277%-0.842620-0.0418150.0042610.512308-1.216028
XSP21Oct22C450.00CALL450.00$1.64$1.10 / 871$1.19 / 5004518.399509%0.161025-0.0637390.0043250.5200490.176797
XSP21Oct22P450.00PUT450.00$27.00$66.28 / 52$68.15 / 520221.338895%-0.838975-0.0428290.0043250.520049-1.209020
XSP21Oct22C449.00CALL449.00$31.15$1.16 / 954$1.26 / 75402618.425993%0.164733-0.0647100.0043900.5278060.180791
XSP21Oct22P449.00PUT449.00$65.35 / 52$67.22 / 520021.285114%-0.835267-0.0438470.0043900.527806-1.201946
XSP21Oct22C448.00CALL448.00$31.71$1.23 / 737$1.33 / 71204718.459224%0.168505-0.0656840.0044540.5355740.184850
XSP21Oct22P448.00PUT448.00$64.43 / 53$66.29 / 530021.243416%-0.831495-0.0448670.0044540.535574-1.194807
XSP21Oct22C447.00CALL447.00$1.67$1.30 / 737$1.40 / 7120118.482466%0.172340-0.0666590.0045190.5433490.188974
XSP21Oct22P447.00PUT447.00$63.50 / 53$65.37 / 530021.194786%-0.827660-0.0458890.0045190.543349-1.187603
XSP21Oct22C446.00CALL446.00$1.37 / 720$1.47 / 5950018.491424%0.176240-0.0676360.0045840.5511290.193164
XSP21Oct22P446.00PUT446.00$62.73 / 53$64.36 / 530021.223506%-0.823760-0.0469120.0045840.551129-1.180334
XSP21Oct22C445.00CALL445.00$4.24$1.45 / 578$1.55 / 5780318.526057%0.180203-0.0686140.0046480.5589090.197420
XSP21Oct22P445.00PUT445.00$46.81$61.67 / 53$63.54 / 530221.128429%-0.819797-0.0479360.0046480.558909-1.172998
XSP21Oct22C444.00CALL444.00$1.85$1.53 / 578$1.63 / 5780218.548525%0.184231-0.0695920.0047130.5666850.201742
XSP21Oct22P444.00PUT444.00$34.34$60.76 / 53$62.63 / 530121.098418%-0.815769-0.0489610.0047130.566685-1.165597
XSP21Oct22C443.00CALL443.00$1.61 / 686$1.72 / 5610018.575041%0.188325-0.0705710.0047780.5744540.206129
XSP21Oct22P443.00PUT443.00$59.86 / 54$61.72 / 540021.071981%-0.811675-0.0499860.0047780.574454-1.158130
XSP21Oct22C442.00CALL442.00$1.67$1.70 / 544$1.81 / 5440718.605389%0.192483-0.0715490.0048420.5822110.210583
XSP21Oct22P442.00PUT442.00$68.02$58.96 / 54$60.82 / 540421.052160%-0.807517-0.0510110.0048420.582211-1.150597
XSP21Oct22C441.00CALL441.00$1.80 / 527$1.91 / 5270018.653472%0.196706-0.0725260.0049070.5899510.215103
XSP21Oct22P441.00PUT441.00$58.06 / 54$59.92 / 540021.025601%-0.803294-0.0520350.0049070.589951-1.142997
XSP21Oct22C440.00CALL440.00$2.26$1.90 / 527$2.01 / 5270518.685406%0.200995-0.0735020.0049710.5976720.219688
XSP21Oct22P440.00PUT440.00$57.17 / 54$59.03 / 540021.010984%-0.799005-0.0530570.0049710.597672-1.135332
XSP21Oct22C439.00CALL439.00$2.00 / 510$2.12 / 5100018.722834%0.205349-0.0744760.0050350.6053680.224340
XSP21Oct22P439.00PUT439.00$56.28 / 55$58.14 / 550020.991272%-0.794651-0.0540770.0050350.605368-1.127601
XSP21Oct22C438.00CALL438.00$2.09$2.11 / 493$2.23 / 6180118.758265%0.209769-0.0754480.0050980.6130350.229058
XSP21Oct22P438.00PUT438.00$55.40 / 55$57.25 / 550020.973562%-0.790231-0.0550950.0050980.613035-1.119803
XSP21Oct22C437.00CALL437.00$2.22 / 595$2.34 / 6010018.787485%0.214255-0.0764160.0051620.6206680.233841
XSP21Oct22P437.00PUT437.00$54.52 / 55$56.38 / 550020.970473%-0.785745-0.0561100.0051620.620668-1.111940
XSP21Oct22C436.00CALL436.00$2.34 / 573$2.46 / 5840018.825343%0.218807-0.0773810.0052250.6282630.238691
XSP21Oct22P436.00PUT436.00$53.65 / 56$55.50 / 560020.956267%-0.781193-0.0571220.0052250.628263-1.104011
XSP21Oct22C435.00CALL435.00$2.47 / 442$2.59 / 5670018.878326%0.223424-0.0783420.0052880.6358150.243605
XSP21Oct22P435.00PUT435.00$62.92$52.92 / 56$54.55 / 560221.007184%-0.776576-0.0581290.0052880.635815-1.096017
XSP21Oct22C434.00CALL434.00$2.60 / 442$2.72 / 500018.915792%0.228107-0.0792990.0053500.6433200.248585
XSP21Oct22P434.00PUT434.00$51.92 / 56$53.77 / 560020.951149%-0.771893-0.0591320.0053500.643320-1.087958
XSP21Oct22C433.00CALL433.00$2.74 / 425$2.86 / 500018.967310%0.232856-0.0802500.0054120.6507720.253630
XSP21Oct22P433.00PUT433.00$18.69$51.07 / 57$52.92 / 570120.965962%-0.767144-0.0601300.0054120.650772-1.079833
XSP21Oct22C432.00CALL432.00$2.88 / 510$3.01 / 5330019.014955%0.237670-0.0811950.0054740.6581670.258739
XSP21Oct22P432.00PUT432.00$50.22 / 57$52.07 / 570020.967018%-0.762330-0.0611220.0054740.658167-1.071644
XSP21Oct22C431.00CALL431.00$3.57$3.03 / 488$3.17 / 5160219.073145%0.242550-0.0821350.0055350.6654990.263913
XSP21Oct22P431.00PUT431.00$49.38 / 58$51.23 / 580020.981187%-0.757450-0.0621080.0055350.665499-1.063391
XSP21Oct22C430.00CALL430.00$6.51$3.19 / 488$3.33 / 5130819.127503%0.247495-0.0830670.0055950.6727640.269150
XSP21Oct22P430.00PUT430.00$38.29$48.55 / 58$50.40 / 580421.005368%-0.752505-0.0630860.0055950.672764-1.055074
XSP21Oct22C429.00CALL429.00$3.36 / 374$3.50 / 4900019.191115%0.252505-0.0839910.0056550.6799570.274451
XSP21Oct22P429.00PUT429.00$47.72 / 59$49.57 / 590021.016845%-0.747495-0.0640570.0056550.679957-1.046694
XSP21Oct22C428.00CALL428.00$3.63$3.53 / 357$3.67 / 4710019.239665%0.257580-0.0849080.0057140.6870730.279815
XSP21Oct22P428.00PUT428.00$21.12$46.91 / 59$48.75 / 590021.047786%-0.742420-0.0650200.0057140.687073-1.038251
XSP21Oct22C427.00CALL427.00$3.72 / 357$3.86 / 4460019.318111%0.262720-0.0858160.0057730.6941050.285240
XSP21Oct22P427.00PUT427.00$46.10 / 60$47.93 / 600021.066793%-0.737280-0.0659750.0057730.694105-1.029745
XSP21Oct22C426.00CALL426.00$4.24$3.91 / 340$4.05 / 4460619.381636%0.267924-0.0867140.0058300.7010500.290728
XSP21Oct22P426.00PUT426.00$45.29 / 60$47.13 / 600021.097287%-0.732076-0.0669190.0058300.701050-1.021178
XSP21Oct22C425.00CALL425.00$4.10 / 425$4.25 / 4250019.441191%0.273191-0.0876030.0058870.7079020.296276
XSP21Oct22P425.00PUT425.00$34.04$44.50 / 61$46.33 / 610321.131506%-0.726809-0.0678540.0058870.707902-1.012550
XSP21Oct22C424.00CALL424.00$29.16$4.31 / 403$4.45 / 500119.508246%0.278522-0.0884800.0059440.7146560.301885
XSP21Oct22P424.00PUT424.00$33.44$43.71 / 61$45.54 / 610121.167001%-0.721478-0.0687790.0059440.714656-1.003862
XSP21Oct22C423.00CALL423.00$4.53 / 403$4.67 / 4230019.585449%0.283916-0.0893470.0059990.7213060.307554
XSP21Oct22P423.00PUT423.00$42.93 / 62$44.76 / 620021.204824%-0.716084-0.0696910.0059990.721306-0.995114
XSP21Oct22C422.00CALL422.00$11.03$4.75 / 382$4.90 / 38205019.662645%0.289372-0.0902010.0060530.7278470.313281
XSP21Oct22P422.00PUT422.00$27.10$42.16 / 63$43.99 / 630121.250844%-0.710628-0.0705920.0060530.727847-0.986307
XSP21Oct22C421.00CALL421.00$5.28$4.98 / 378$5.13 / 3780619.735874%0.294890-0.0910430.0061070.7342740.319066
XSP21Oct22P421.00PUT421.00$41.40 / 63$43.23 / 630021.301779%-0.705110-0.0714810.0061070.734274-0.977442
XSP21Oct22P420.00PUT420.00$33.57$40.65 / 64$42.48 / 640121.359848%-0.699530-0.0723560.0061590.740581-0.968520
XSP21Oct22C419.00CALL419.00$27.29$5.47 / 322$5.62 / 3220119.888180%0.306110-0.0926870.0062110.7467630.330806
XSP21Oct22P419.00PUT419.00$48.03$39.91 / 65$41.73 / 65010021.413096%-0.693890-0.0732180.0062110.746763-0.959543
XSP21Oct22C418.00CALL418.00$5.73 / 322$5.88 / 3220019.972145%0.311810-0.0934880.0062610.7528150.336759
XSP21Oct22P418.00PUT418.00$39.18 / 65$40.99 / 650021.472394%-0.688190-0.0740650.0062610.752815-0.950510
XSP21Oct22C417.00CALL417.00$6.00 / 305$6.15 / 3050020.056149%0.317570-0.0942730.0063100.7587310.342766
XSP21Oct22P417.00PUT417.00$38.45 / 66$40.27 / 660021.533156%-0.682430-0.0748970.0063100.758731-0.941423
XSP21Oct22C416.00CALL416.00$6.27 / 305$6.43 / 3050020.136946%0.323387-0.0950430.0063580.7645060.348826
XSP21Oct22P416.00PUT416.00$37.74 / 67$39.55 / 670021.599171%-0.676613-0.0757130.0063580.764506-0.932284
XSP21Oct22P415.00PUT415.00$37.03 / 68$38.84 / 680021.661962%-0.670737-0.0765120.0064050.770135-0.923093
XSP21Oct22C414.00CALL414.00$6.86 / 288$7.02 / 2880020.320989%0.335195-0.0965320.0064510.7756120.361100
XSP21Oct22P414.00PUT414.00$36.34 / 69$38.15 / 690021.741747%-0.664805-0.0772950.0064510.775612-0.913851
XSP21Oct22C413.00CALL413.00$7.17 / 271$7.33 / 2710020.416173%0.341184-0.0972510.0064950.7809320.367311
XSP21Oct22P413.00PUT413.00$32.92$35.76 / 69$37.39 / 690021.838593%-0.658816-0.0780600.0064950.780932-0.904561
XSP21Oct22C412.00CALL412.00$7.48 / 271$7.65 / 2710020.506773%0.347227-0.0979510.0065380.7860900.373570
XSP21Oct22P412.00PUT412.00$35.09 / 70$36.71 / 700021.918039%-0.652773-0.0788070.0065380.786090-0.895222
XSP21Oct22C411.00CALL411.00$7.81 / 221$7.97 / 500020.599515%0.353324-0.0986320.0065790.7910810.379875
XSP21Oct22P411.00PUT411.00$43.98$34.31 / 71$36.11 / 710121.967376%-0.646676-0.0795340.0065790.791081-0.885837
XSP21Oct22C410.00CALL410.00$8.36$8.15 / 204$8.31 / 2540020.700931%0.359474-0.0992940.0066190.7959000.386225
XSP21Oct22P410.00PUT410.00$41.00$33.77 / 72$35.39 / 720422.085686%-0.640526-0.0802420.0066190.795900-0.876407
XSP21Oct22C409.00CALL409.00$8.49 / 204$8.66 / 2540020.797495%0.365675-0.0999350.0066580.8005410.392619
XSP21Oct22P409.00PUT409.00$32.29$33.01 / 73$34.81 / 730522.141219%-0.634325-0.0809300.0066580.800541-0.866934
XSP21Oct22C408.00CALL408.00$8.85 / 187$9.02 / 2370020.902383%0.371928-0.1005560.0066950.8049990.399055
XSP21Oct22P408.00PUT408.00$32.38 / 74$34.17 / 740022.232068%-0.628072-0.0815980.0066950.804999-0.857419
XSP21Oct22C407.00CALL407.00$9.22 / 187$9.38 / 2370021.002421%0.378229-0.1011550.0067310.8092710.405531
XSP21Oct22P407.00PUT407.00$31.75 / 75$33.55 / 750022.325419%-0.621771-0.0822430.0067310.809271-0.847863
XSP21Oct22C406.00CALL406.00$9.59 / 187$9.76 / 2370021.104145%0.384579-0.1017320.0067640.8133500.412045
XSP21Oct22P406.00PUT406.00$25.54$31.24 / 76$32.86 / 760022.439837%-0.615421-0.0828670.0067640.813350-0.838269
XSP21Oct22C405.00CALL405.00$15.20$9.98 / 170$10.15 / 2200221.213174%0.390976-0.1022870.0067970.8172320.418597
XSP21Oct22P405.00PUT405.00$39.05$30.63 / 77$32.25 / 7701222.529811%-0.609024-0.0834680.0067970.817232-0.828638
XSP21Oct22C404.00CALL404.00$10.37 / 170$10.55 / 2200021.319330%0.397419-0.1028190.0068270.8209120.425183
XSP21Oct22P404.00PUT404.00$29.94 / 79$31.72 / 790022.615590%-0.602581-0.0840460.0068270.820912-0.818972
XSP21Oct22C403.00CALL403.00$10.78 / 170$10.95 / 2200021.427538%0.403905-0.1033270.0068560.8243860.431804
XSP21Oct22P403.00PUT403.00$29.35 / 80$31.13 / 800022.708440%-0.596095-0.0846010.0068560.824386-0.809272
XSP21Oct22C402.00CALL402.00$11.20 / 153$11.37 / 2030021.537967%0.410434-0.1038100.0068830.8276500.438455
XSP21Oct22P402.00PUT402.00$28.77 / 81$30.55 / 810022.808223%-0.589566-0.0851310.0068830.827650-0.799541
XSP21Oct22C401.00CALL401.00$11.78$11.62 / 153$11.80 / 1530021.648366%0.417005-0.1042690.0069090.8306990.445136
XSP21Oct22P401.00PUT401.00$37.59$28.20 / 82$29.98 / 820122.910045%-0.582995-0.0856360.0069090.830699-0.789780
XSP21Oct22P400.00PUT400.00$33.71$27.74 / 83$29.36 / 830223.038256%-0.576385-0.0861160.0069320.833528-0.779992
XSP21Oct22C399.00CALL399.00$12.59$12.50 / 153$12.68 / 1530021.873289%0.430264-0.1051100.0069540.8361340.458580
XSP21Oct22P399.00PUT399.00$27.93 / 102$28.10 / 1020023.162387%-0.569736-0.0865700.0069540.836134-0.770178
XSP21Oct22C398.00CALL398.00$12.96 / 153$13.13 / 1530021.988030%0.436949-0.1054920.0069740.8385140.465338
XSP21Oct22P398.00PUT398.00$18.40$27.39 / 102$27.56 / 1020123.270599%-0.563051-0.0869980.0069740.838514-0.760340
XSP21Oct22C397.00CALL397.00$13.42 / 136$13.60 / 1360022.104410%0.443669-0.1058460.0069920.8406620.472117
XSP21Oct22P397.00PUT397.00$26.86 / 119$27.03 / 1190023.381138%-0.556331-0.0873990.0069920.840662-0.750481
XSP21Oct22C396.00CALL396.00$13.89 / 136$14.07 / 1360022.216525%0.450422-0.1061740.0070080.8425750.478916
XSP21Oct22P396.00PUT396.00$26.34 / 119$26.51 / 1190023.494052%-0.549578-0.0877730.0070080.842575-0.740603
XSP21Oct22C395.00CALL395.00$14.37 / 136$14.55 / 1360022.330469%0.457207-0.1064730.0070210.8442510.485731
XSP21Oct22P395.00PUT395.00$33.17$25.82 / 119$26.00 / 11901923.603443%-0.542793-0.0881190.0070210.844251-0.730707
XSP21Oct22C394.00CALL394.00$14.86 / 136$15.04 / 1360022.447490%0.464022-0.1067450.0070330.8456850.492562
XSP21Oct22P394.00PUT394.00$25.32 / 119$25.50 / 1190023.723600%-0.535978-0.0884370.0070330.845685-0.720797
XSP21Oct22C393.00CALL393.00$15.36 / 136$15.54 / 1360022.562227%0.470864-0.1069880.0070430.8468750.499405
XSP21Oct22P393.00PUT393.00$23.33$24.82 / 119$25.00 / 1190123.828533%-0.529136-0.0887260.0070430.846875-0.710875
XSP21Oct22C392.00CALL392.00$15.87 / 136$16.05 / 1360022.683122%0.477733-0.1072020.0070510.8478180.506258
XSP21Oct22P392.00PUT392.00$22.93$24.34 / 119$24.52 / 1190123.952250%-0.522267-0.0889870.0070510.847818-0.700942
XSP21Oct22C391.00CALL391.00$12.05$16.38 / 136$16.56 / 1360122.793781%0.484626-0.1073870.0070570.8485100.513120
XSP21Oct22P391.00PUT391.00$23.86 / 119$24.04 / 1190024.066426%-0.515374-0.0892180.0070570.848510-0.691001
XSP21Oct22C390.00CALL390.00$16.91 / 136$17.09 / 1360022.918152%0.491541-0.1075420.0070610.8489500.519986
XSP21Oct22P390.00PUT390.00$20.50$23.39 / 119$23.57 / 11905924.183148%-0.508459-0.0894200.0070610.848950-0.681055
XSP21Oct22C389.00CALL389.00$17.44 / 119$17.62 / 1190023.032878%0.498476-0.1076670.0070620.8491350.526856
XSP21Oct22P389.00PUT389.00$22.93 / 119$23.11 / 1190024.302606%-0.501524-0.0895920.0070620.849135-0.671105
XSP21Oct22C388.00CALL388.00$17.98 / 119$18.16 / 1190023.149941%0.505429-0.1077620.0070610.8490620.533726
XSP21Oct22P388.00PUT388.00$22.48 / 119$22.66 / 1190024.424950%-0.494571-0.0897330.0070610.849062-0.661156
XSP21Oct22C387.00CALL387.00$18.53 / 119$18.71 / 1190023.269479%0.512399-0.1078270.0070590.8487310.540594
XSP21Oct22P387.00PUT387.00$20.87$22.03 / 119$22.21 / 1190124.538518%-0.487601-0.0898450.0070590.848731-0.651208
XSP21Oct22C386.00CALL386.00$19.08 / 119$19.26 / 1190023.379824%0.519384-0.1078610.0070540.8481380.547458
XSP21Oct22P386.00PUT386.00$25.91$21.59 / 119$21.77 / 1190524.655178%-0.480616-0.0899250.0070540.848138-0.641264
XSP21Oct22C385.00CALL385.00$19.64 / 119$19.82 / 1190023.492842%0.526380-0.1078640.0070470.8472840.554315
XSP21Oct22P385.00PUT385.00$22.39$21.17 / 119$21.34 / 1190624.780912%-0.473620-0.0899750.0070470.847284-0.631328
XSP21Oct22C384.00CALL384.00$20.21 / 119$20.39 / 1190023.608642%0.533386-0.1078360.0070370.8461660.561162
XSP21Oct22P384.00PUT384.00$20.74 / 136$20.92 / 1360024.898135%-0.466614-0.0899930.0070370.846166-0.621401
XSP21Oct22C383.00CALL383.00$20.79 / 119$20.97 / 1190023.727334%0.540400-0.1077770.0070260.8447830.567997
XSP21Oct22P383.00PUT383.00$24.30$20.33 / 136$20.50 / 1360125.018735%-0.459600-0.0899800.0070260.844783-0.611487
XSP21Oct22C382.00CALL382.00$21.38 / 119$21.56 / 1190023.849038%0.547420-0.1076860.0070120.8431350.574817
XSP21Oct22P382.00PUT382.00$14.56$19.92 / 136$20.10 / 1360425.142817%-0.452580-0.0899360.0070120.843135-0.601588
XSP21Oct22C381.00CALL381.00$21.97 / 119$22.15 / 1190023.962004%0.554444-0.1075640.0069960.8412210.581619
XSP21Oct22P381.00PUT381.00$19.52 / 136$19.69 / 1360025.258627%-0.445556-0.0898600.0069960.841221-0.591706
XSP21Oct22C379.00CALL379.00$23.17 / 119$23.35 / 1190024.185712%0.568493-0.1072250.0069580.8365950.595160
XSP21Oct22P379.00PUT379.00$18.73 / 136$18.91 / 1360025.495421%-0.431507-0.0896140.0069580.836595-0.572005
XSP21Oct22C378.00CALL378.00$23.78 / 119$23.96 / 1190024.296553%0.575514-0.1070080.0069350.8338830.601894
XSP21Oct22P378.00PUT378.00$18.35 / 136$18.53 / 1360025.616571%-0.424486-0.0894440.0069350.833883-0.562192
XSP21Oct22C377.00CALL377.00$24.40 / 119$24.58 / 1190024.410739%0.582529-0.1067600.0069100.8309060.608599
XSP21Oct22P377.00PUT377.00$24.92$17.98 / 136$18.16 / 1360125.741631%-0.417471-0.0892420.0069100.830906-0.552407
XSP21Oct22C376.00CALL376.00$25.03 / 119$25.20 / 1190024.522210%0.589537-0.1064800.0068840.8276640.615273
XSP21Oct22P376.00PUT376.00$18.41$17.61 / 136$17.79 / 1360025.858543%-0.410463-0.0890080.0068840.827664-0.542654
XSP21Oct22C375.00CALL375.00$25.66 / 102$25.83 / 1020024.635820%0.596535-0.1061680.0068540.8241580.621913
XSP21Oct22P375.00PUT375.00$19.44$17.25 / 136$17.42 / 136014025.973210%-0.403465-0.0887430.0068540.824158-0.532934
XSP21Oct22C374.00CALL374.00$26.30 / 102$26.47 / 1020024.747464%0.603520-0.1058250.0068230.8203900.628517
XSP21Oct22P374.00PUT374.00$16.89 / 153$17.07 / 1530026.096578%-0.396480-0.0884470.0068230.820390-0.523251
XSP21Oct22C373.00CALL373.00$26.89 / 102$27.12 / 1020024.828328%0.610492-0.1054510.0067900.8163610.635081
XSP21Oct22P373.00PUT373.00$23.19$16.54 / 153$16.72 / 1530226.213071%-0.389508-0.0881190.0067900.816361-0.513607
XSP21Oct22C372.00CALL372.00$26.84 / 81$28.46 / 810024.931780%0.617446-0.1050460.0067540.8120730.641603
XSP21Oct22P372.00PUT372.00$10.52$16.20 / 153$16.37 / 1530526.329837%-0.382554-0.0877610.0067540.812073-0.504005
XSP21Oct22C371.00CALL371.00$27.50 / 80$29.12 / 800025.045659%0.624381-0.1046100.0067160.8075280.648081
XSP21Oct22P371.00PUT371.00$15.86 / 153$16.03 / 1530026.445141%-0.375619-0.0873710.0067160.807528-0.494447
XSP21Oct22C370.00CALL370.00$28.10 / 79$29.88 / 790025.176506%0.631295-0.1041440.0066760.8027290.654511
XSP21Oct22P370.00PUT370.00$16.44$15.53 / 153$15.70 / 153014826.565282%-0.368705-0.0869510.0066760.802729-0.484938
XSP21Oct22C369.00CALL369.00$28.76 / 78$30.55 / 780025.280705%0.638185-0.1036470.0066340.7976770.660891
XSP21Oct22P369.00PUT369.00$15.20 / 220$15.37 / 1700026.677907%-0.361815-0.0865010.0066340.797677-0.475478
XSP21Oct22C368.00CALL368.00$29.50 / 77$31.12 / 770025.364143%0.645050-0.1031200.0065900.7923770.667219
XSP21Oct22P368.00PUT368.00$13.09$14.88 / 220$15.05 / 22001126.795570%-0.354950-0.0860200.0065900.792377-0.466071
XSP21Oct22C367.00CALL367.00$30.19 / 77$31.81 / 770025.483873%0.651885-0.1025630.0065440.7868300.673490
XSP21Oct22P367.00PUT367.00$14.57 / 50$14.74 / 2200026.918447%-0.348115-0.0855100.0065440.786830-0.456720
XSP21Oct22C366.00CALL366.00$30.86 / 76$32.55 / 760025.615033%0.658691-0.1019770.0064960.7810420.679704
XSP21Oct22P366.00PUT366.00$14.26 / 50$14.43 / 2200027.033930%-0.341309-0.0849700.0064960.781042-0.447427
XSP21Oct22C365.00CALL365.00$31.55 / 75$33.17 / 750025.673689%0.665463-0.1013620.0064460.7750140.685856
XSP21Oct22P365.00PUT365.00$14.79$13.95 / 237$14.12 / 23708527.141915%-0.334537-0.0844020.0064460.775014-0.438195
XSP21Oct22C364.00CALL364.00$32.24 / 75$33.86 / 750025.774164%0.672201-0.1007180.0063940.7687510.691946
XSP21Oct22P364.00PUT364.00$13.65 / 237$13.82 / 2370027.255238%-0.327799-0.0838050.0063940.768751-0.429026
XSP21Oct22C363.00CALL363.00$32.87 / 74$34.66 / 740025.891858%0.678901-0.1000470.0063400.7622580.697969
XSP21Oct22P363.00PUT363.00$13.36 / 237$13.53 / 2370027.379034%-0.321099-0.0831790.0063400.762258-0.419923
XSP21Oct22C362.00CALL362.00$33.57 / 74$35.37 / 740025.994487%0.685562-0.0993470.0062840.7555390.703923
XSP21Oct22P362.00PUT362.00$13.07 / 237$13.24 / 2370027.490245%-0.314438-0.0825270.0062840.755539-0.410889
XSP21Oct22C361.00CALL361.00$34.35 / 73$36.04 / 730026.114897%0.692181-0.0986210.0062260.7485980.709807
XSP21Oct22P361.00PUT361.00$12.79 / 254$12.95 / 2540027.601385%-0.307819-0.0818470.0062260.748598-0.401926
XSP21Oct22C360.00CALL360.00$35.06 / 72$36.68 / 720026.159962%0.698756-0.0978680.0061660.7414410.715617
XSP21Oct22C359.00CALL359.00$35.78 / 71$37.47 / 710026.305535%0.705285-0.0970900.0061050.7340720.721351
XSP21Oct22P359.00PUT359.00$12.23 / 254$12.40 / 2540027.825206%-0.294715-0.0804080.0061050.734072-0.384223
XSP21Oct22C358.00CALL358.00$36.50 / 71$38.20 / 710026.403004%0.711766-0.0962850.0060420.7264980.727006
XSP21Oct22P358.00PUT358.00$11.96 / 254$12.13 / 2540027.936358%-0.288234-0.0796500.0060420.726498-0.375488
XSP21Oct22C357.00CALL357.00$37.23 / 70$38.93 / 700026.499788%0.718197-0.0954560.0059770.7187230.732581
XSP21Oct22P357.00PUT357.00$10.09$11.70 / 50$11.86 / 2710128.047341%-0.281803-0.0788680.0059770.718723-0.366833
XSP21Oct22C356.00CALL356.00$37.89 / 70$39.70 / 700026.567841%0.724576-0.0946030.0059110.7107530.738072
XSP21Oct22C355.00CALL355.00$38.70 / 69$40.32 / 690026.627664%0.730900-0.0937270.0058430.7025960.743479
XSP21Oct22P355.00PUT355.00$9.90$11.18 / 271$11.34 / 27102628.262186%-0.269100-0.0772310.0058430.702596-0.349776
XSP21Oct22C354.00CALL354.00$39.44 / 69$41.06 / 690026.715017%0.737168-0.0928280.0057740.6942560.748797
XSP21Oct22P354.00PUT354.00$17.34$10.93 / 288$11.09 / 2880228.373168%-0.262832-0.0763790.0057740.694256-0.341378
XSP21Oct22C353.00CALL353.00$40.19 / 68$41.81 / 680026.809109%0.743378-0.0919070.0057030.6857410.754026
XSP21Oct22P353.00PUT353.00$16.77$10.68 / 288$10.84 / 2880828.477225%-0.256622-0.0755040.0057030.685741-0.333069
XSP21Oct22C352.00CALL352.00$40.94 / 68$42.64 / 680026.954370%0.749529-0.0909650.0056310.6770570.759164
XSP21Oct22C351.00CALL351.00$41.69 / 67$43.39 / 670027.034602%0.755617-0.0900020.0055570.6682110.764207
XSP21Oct22P351.00PUT351.00$12.67$10.21 / 305$10.36 / 30502128.700476%-0.244383-0.0736920.0055570.668211-0.316730
XSP21Oct22C350.00CALL350.00$42.38 / 67$44.20 / 670027.106595%0.761641-0.0890190.0054830.6592110.769155
XSP21Oct22P350.00PUT350.00$10.49$9.97 / 305$10.13 / 30507028.805435%-0.238359-0.0727560.0054830.659211-0.308703
XSP21Oct22C349.00CALL349.00$43.24 / 67$44.86 / 670027.185862%0.767601-0.0880180.0054060.6500620.774004
XSP21Oct22P349.00PUT349.00$9.74 / 305$9.90 / 3050028.911798%-0.232399-0.0718020.0054060.650062-0.300773
XSP21Oct22C348.00CALL348.00$43.92 / 66$45.73 / 660027.280499%0.773493-0.0869990.0053290.6407730.778755
XSP21Oct22P348.00PUT348.00$9.52 / 322$9.67 / 3220029.018425%-0.226507-0.0708290.0053290.640773-0.292943
XSP21Oct22C347.00CALL347.00$44.75 / 66$46.37 / 660027.306049%0.779316-0.0859630.0052510.6313510.783404
XSP21Oct22P347.00PUT347.00$9.93$9.30 / 322$9.45 / 3220529.125932%-0.220684-0.0698390.0052510.631351-0.285215
XSP21Oct22C346.00CALL346.00$45.52 / 65$47.15 / 650027.384849%0.785070-0.0849100.0051710.6218040.787950
XSP21Oct22P346.00PUT346.00$8.98$9.09 / 322$9.24 / 32201729.242153%-0.214930-0.0688330.0051710.621804-0.277589
XSP21Oct22C345.00CALL345.00$46.31 / 65$47.93 / 650027.471943%0.790751-0.0838420.0050910.6121400.792391
XSP21Oct22C344.00CALL344.00$47.11 / 65$48.73 / 650027.575924%0.796359-0.0827600.0050100.6023650.796727
XSP21Oct22P344.00PUT344.00$8.67 / 339$8.82 / 3390029.455211%-0.203641-0.0667750.0050100.602365-0.262653
XSP21Oct22C343.00CALL343.00$47.88 / 64$49.50 / 640027.623413%0.801893-0.0816640.0049280.5924890.800954
XSP21Oct22P343.00PUT343.00$9.16$8.47 / 339$8.61 / 33901,18729.561151%-0.198107-0.0657260.0049280.592489-0.255346
XSP21Oct22C342.00CALL342.00$48.69 / 64$50.32 / 640027.737580%0.807350-0.0805550.0048450.5825200.805073
XSP21Oct22P342.00PUT342.00$8.27 / 356$8.41 / 3560029.666910%-0.192650-0.0646640.0048450.582520-0.248147
XSP21Oct22C341.00CALL341.00$49.47 / 63$51.10 / 630027.785692%0.812730-0.0794350.0047610.5724650.809081
XSP21Oct22P341.00PUT341.00$8.07 / 356$8.22 / 3560029.774233%-0.187270-0.0635900.0047610.572465-0.241060
XSP21Oct22C340.00CALL340.00$98.50$50.29 / 63$51.92 / 630127.895541%0.818032-0.0783040.0046770.5623320.812978
XSP21Oct22C339.00CALL339.00$51.08 / 63$52.71 / 630027.942559%0.823254-0.0771630.0045920.5521310.816762
XSP21Oct22P339.00PUT339.00$6.68$7.69 / 373$7.84 / 37307029.985899%-0.176746-0.0614110.0045920.552131-0.227219
XSP21Oct22C338.00CALL338.00$51.89 / 62$53.52 / 620028.019068%0.828395-0.0760130.0045070.5418680.820433
XSP21Oct22P338.00PUT338.00$7.52 / 373$7.66 / 3730030.107356%-0.171605-0.0603080.0045070.541868-0.220469
XSP21Oct22C337.00CALL337.00$52.72 / 62$54.43 / 620028.195651%0.833454-0.0748550.0044210.5315540.823988
XSP21Oct22P337.00PUT337.00$7.34 / 50$7.48 / 3730030.214141%-0.166546-0.0591960.0044210.531554-0.213834
XSP21Oct22C336.00CALL336.00$53.54 / 62$55.17 / 620028.203124%0.838431-0.0736910.0043350.5211940.827428
XSP21Oct22P336.00PUT336.00$7.16 / 390$7.30 / 3900030.314484%-0.161569-0.0580780.0043350.521194-0.207315
XSP21Oct22C335.00CALL335.00$54.36 / 61$55.99 / 610028.274920%0.843324-0.0725200.0042480.5107990.830752
XSP21Oct22C334.00CALL334.00$55.17 / 61$56.80 / 610028.319454%0.848133-0.0713450.0041620.5003770.833959
XSP21Oct22P334.00PUT334.00$6.82 / 390$6.96 / 3900030.528663%-0.151867-0.0558250.0041620.500377-0.194625
XSP21Oct22C333.00CALL333.00$56.00 / 61$57.62 / 610028.384760%0.852857-0.0701650.0040750.4899350.837048
XSP21Oct22P333.00PUT333.00$6.80$6.66 / 407$6.80 / 40705530.646690%-0.147143-0.0546920.0040750.489935-0.188456
XSP21Oct22C332.00CALL332.00$56.85 / 61$58.56 / 610028.578732%0.857495-0.0689820.0039880.4794810.840018
XSP21Oct22P332.00PUT332.00$6.50 / 407$6.64 / 4070030.758033%-0.142505-0.0535550.0039880.479481-0.182406
XSP21Oct22C331.00CALL331.00$57.67 / 60$59.29 / 600028.530056%0.862046-0.0677970.0039010.4690250.842870
XSP21Oct22P331.00PUT331.00$5.58$6.35 / 407$6.48 / 4070830.872243%-0.137954-0.0524170.0039010.469025-0.176474
XSP21Oct22C330.00CALL330.00$58.44 / 60$60.28 / 600028.681660%0.866511-0.0666110.0038140.4585740.845603
XSP21Oct22P330.00PUT330.00$6.67$6.20 / 424$6.33 / 42406530.989730%-0.133489-0.0512770.0038140.458574-0.170662
XSP21Oct22C329.00CALL329.00$59.35 / 60$60.97 / 600028.665851%0.870888-0.0654250.0037270.4481360.848217
XSP21Oct22P329.00PUT329.00$5.37$6.05 / 424$6.18 / 4240231.100924%-0.129112-0.0501380.0037270.448136-0.164968
XSP21Oct22C328.00CALL328.00$60.21 / 60$61.84 / 600028.771759%0.875178-0.0642390.0036400.4377200.850712
XSP21Oct22P328.00PUT328.00$5.90 / 424$6.04 / 4240031.217805%-0.124822-0.0489980.0036400.437720-0.159394
XSP21Oct22C327.00CALL327.00$61.05 / 59$62.67 / 590028.808206%0.879380-0.0630550.0035540.4273320.853087
XSP21Oct22P327.00PUT327.00$5.09$5.76 / 441$5.89 / 441056531.324412%-0.120620-0.0478610.0035540.427332-0.153940
XSP21Oct22C326.00CALL326.00$61.92 / 59$63.55 / 590028.921336%0.883493-0.0618740.0034680.4169810.855342
XSP21Oct22P326.00PUT326.00$5.62 / 441$5.76 / 4410031.447229%-0.116507-0.0467260.0034680.416981-0.148605
XSP21Oct22C325.00CALL325.00$62.76 / 59$64.38 / 590028.943496%0.887518-0.0606960.0033820.4066740.857478
XSP21Oct22C324.00CALL324.00$63.64 / 58$65.26 / 580029.055365%0.891455-0.0595220.0032970.3964190.859495
XSP21Oct22P324.00PUT324.00$5.36 / 510$5.49 / 5100031.685540%-0.108545-0.0444670.0032970.396419-0.138293
XSP21Oct22C323.00CALL323.00$64.50 / 58$66.22 / 580029.229910%0.895304-0.0583530.0032120.3862230.861393
XSP21Oct22P323.00PUT323.00$5.23 / 510$5.36 / 5100031.800967%-0.104696-0.0433440.0032120.386223-0.133316
XSP21Oct22C322.00CALL322.00$65.29 / 58$67.13 / 580029.261565%0.899064-0.0571900.0031280.3760930.863172
XSP21Oct22P322.00PUT322.00$5.11 / 550$5.23 / 5310031.920246%-0.100936-0.0422280.0031280.376093-0.128457
XSP21Oct22C321.00CALL321.00$66.24 / 58$67.87 / 580029.268413%0.902736-0.0560340.0030440.3660370.864833
XSP21Oct22P321.00PUT321.00$4.99 / 550$5.11 / 5310032.047198%-0.097264-0.0411190.0030440.366037-0.123716
XSP21Oct22C320.00CALL320.00$64.85$67.10 / 58$68.72 / 5801029.290863%0.906320-0.0548860.0029610.3560600.866377
XSP21Oct22C319.00CALL319.00$67.91 / 57$69.75 / 570029.465003%0.909816-0.0537460.0028790.3461710.867803
XSP21Oct22P319.00PUT319.00$4.75 / 552$4.88 / 5520032.292228%-0.090184-0.0389230.0028790.346171-0.114586
XSP21Oct22C318.00CALL318.00$68.87 / 57$70.50 / 570029.471661%0.913225-0.0526160.0027980.3363740.869114
XSP21Oct22P318.00PUT318.00$4.64 / 584$4.76 / 5730032.410826%-0.086775-0.0378390.0027980.336374-0.110196
XSP21Oct22C317.00CALL317.00$69.75 / 57$71.47 / 570029.648490%0.916547-0.0514950.0027170.3266770.870309
XSP21Oct22P317.00PUT317.00$4.53 / 584$4.65 / 5730032.538519%-0.083453-0.0367650.0027170.326677-0.105922
XSP21Oct22C316.00CALL316.00$70.64 / 57$72.36 / 570029.728106%0.919782-0.0503850.0026370.3170840.871389
XSP21Oct22P316.00PUT316.00$4.43 / 601$4.55 / 5950032.682319%-0.080218-0.0357010.0026370.317084-0.101762
XSP21Oct22C315.00CALL315.00$71.44 / 57$73.29 / 570029.735166%0.922932-0.0492860.0025580.3076030.872356
XSP21Oct22P315.00PUT315.00$5.26$4.32 / 595$4.44 / 595088832.797595%-0.077068-0.0346490.0025580.307603-0.097716
XSP21Oct22C314.00CALL314.00$72.42 / 56$74.05 / 560029.742217%0.925996-0.0481990.0024800.2982390.873209
XSP21Oct22P314.00PUT314.00$4.22 / 616$4.34 / 6160032.930053%-0.074004-0.0336090.0024800.298239-0.093782
XSP21Oct22C313.00CALL313.00$73.30 / 56$74.92 / 560029.756440%0.928976-0.0471250.0024040.2889960.873952
XSP21Oct22P313.00PUT313.00$4.12 / 618$4.24 / 6160033.061223%-0.071024-0.0325810.0024040.288996-0.089961
XSP21Oct22C312.00CALL312.00$74.21 / 56$75.84 / 560029.874317%0.931871-0.0460640.0023280.2798810.874583
XSP21Oct22P312.00PUT312.00$4.03 / 635$4.14 / 6350033.195182%-0.068129-0.0315660.0023280.279881-0.086249
XSP21Oct22C311.00CALL311.00$75.02 / 56$76.88 / 560030.016772%0.934684-0.0450170.0022530.2708970.875106
XSP21Oct22P311.00PUT311.00$3.94 / 635$4.05 / 6350033.338469%-0.065316-0.0305660.0022530.270897-0.082647
XSP21Oct22C310.00CALL310.00$75.92 / 56$77.78 / 560030.076227%0.937414-0.0439840.0021790.2620500.875520
XSP21Oct22P310.00PUT310.00$3.96$3.84 / 635$3.96 / 635061833.464111%-0.062586-0.0295790.0021790.262050-0.079153
XSP21Oct22C309.00CALL309.00$76.83 / 55$78.68 / 550030.147155%0.940063-0.0429660.0021070.2533430.875828
XSP21Oct22P309.00PUT309.00$3.76 / 652$3.87 / 6520033.610249%-0.059937-0.0286080.0021070.253343-0.075766
XSP21Oct22C308.00CALL308.00$77.82 / 55$79.54 / 550030.268050%0.942631-0.0419640.0020360.2447810.876030
XSP21Oct22C307.00CALL307.00$78.64 / 55$80.50 / 550030.273117%0.945120-0.0409770.0019660.2363670.876129
XSP21Oct22P307.00PUT307.00$3.59 / 669$3.69 / 6690033.876374%-0.054880-0.0267120.0019660.236367-0.069306
XSP21Oct22C306.00CALL306.00$79.55 / 55$81.41 / 550030.330640%0.947531-0.0400070.0018970.2281050.876125
XSP21Oct22P306.00PUT306.00$3.50 / 669$3.61 / 6690034.008554%-0.052469-0.0257880.0018970.228105-0.066230
XSP21Oct22C305.00CALL305.00$80.55 / 55$82.18 / 550030.299145%0.949864-0.0390530.0018300.2199990.876020
XSP21Oct22P305.00PUT305.00$3.43 / 669$3.53 / 6690034.164067%-0.050136-0.0248810.0018300.219999-0.063255
XSP21Oct22C304.00CALL304.00$81.47 / 55$83.10 / 550030.374379%0.952121-0.0381170.0017640.2120500.875817
XSP21Oct22P304.00PUT304.00$3.35 / 686$3.45 / 6860034.300073%-0.047879-0.0239910.0017640.212050-0.060379
XSP21Oct22C303.00CALL303.00$82.37 / 55$83.99 / 550030.351584%0.954303-0.0371980.0016990.2042630.875515
XSP21Oct22C302.00CALL302.00$83.29 / 54$84.91 / 540030.409057%0.956411-0.0362960.0016350.1966390.875118
XSP21Oct22P302.00PUT302.00$6.30$3.20 / 703$3.30 / 70301734.586208%-0.043589-0.0222640.0016350.196639-0.054918
XSP21Oct22C301.00CALL301.00$84.23 / 54$85.95 / 540030.721061%0.958446-0.0354130.0015730.1891800.874627
XSP21Oct22P301.00PUT301.00$3.13 / 703$3.24 / 9030034.754921%-0.041554-0.0214270.0015730.189180-0.052330
XSP21Oct22C300.00CALL300.00$82.00$85.15 / 54$86.78 / 5401030.594165%0.960410-0.0345480.0015130.1818880.874044
XSP21Oct22P300.00PUT300.00$4.06$3.06 / 578$3.16 / 70301034.887759%-0.039590-0.0206080.0015130.181888-0.049834
XSP21Oct22C295.00CALL295.00$89.80 / 54$91.43 / 540030.871293%0.969208-0.0305030.0012310.1479860.869806
XSP21Oct22P295.00PUT295.00$2.74 / 612$2.84 / 7370035.657857%-0.030792-0.0167950.0012310.147986-0.038674
XSP21Oct22C290.00CALL290.00$94.40 / 53$96.27 / 530031.253814%0.976430-0.0269330.0009850.1183950.863541
XSP21Oct22P290.00PUT290.00$4.60$2.46 / 771$2.56 / 9710836.459674%-0.023570-0.0134580.0009850.118395-0.029541
XSP21Oct22C285.00CALL285.00$99.12 / 53$100.99 / 530031.417841%0.982259-0.0238370.0007740.0930660.855493
XSP21Oct22P285.00PUT285.00$4.32$2.22 / 788$2.31 / 8880337.295454%-0.017741-0.0105940.0007740.093066-0.022191
XSP21Oct22C280.00CALL280.00$103.96 / 52$105.59 / 520031.267633%0.986881-0.0211970.0005970.0718150.845908
XSP21Oct22P280.00PUT280.00$3.85$2.00 / 922$2.09 / 7970138.145540%-0.013119-0.0081860.0005970.071815-0.016378
XSP21Oct22C275.00CALL275.00$108.64 / 52$110.51 / 520031.355908%0.990479-0.0189820.0004520.0543500.835023
XSP21Oct22P275.00PUT275.00$3.90$1.82 / 50$1.90 / 8140639.067001%-0.009521-0.0062040.0004520.054350-0.011865
XSP21Oct22C270.00CALL270.00$108.08$113.44 / 52$115.31 / 520431.061411%0.993224-0.0171510.0003350.0403010.823062
XSP21Oct22P270.00PUT270.00$2.54$1.65 / 956$1.73 / 73101439.984310%-0.006776-0.0046060.0003350.040301-0.008428
XSP21Oct22C265.00CALL265.00$118.35 / 51$119.98 / 510029.885504%0.995278-0.0156600.0002430.0292490.810228
XSP21Oct22P265.00PUT265.00$1.75$1.50 / 1,273$1.58 / 7480240.934477%-0.004722-0.0033460.0002430.029249-0.005864
XSP21Oct22C260.00CALL260.00$123.18 / 51$124.81 / 510027.721285%0.996780-0.0144580.0001730.0207540.796702
XSP21Oct22P260.00PUT260.00$1.38 / 890$1.45 / 9650041.964140%-0.003220-0.0023770.0001730.020754-0.003992
XSP21Oct22C255.00CALL255.00$128.03 / 51$129.66 / 51000.000000%0.997855-0.0134980.0001200.0143800.782641
XSP21Oct22P255.00PUT255.00$1.26 / 907$1.33 / 1,0070042.969113%-0.002145-0.0016490.0001200.014380-0.002655
XSP21Oct22C250.00CALL250.00$132.89 / 51$134.52 / 51000.000000%0.998606-0.0127320.0000810.0097170.768175
XSP21Oct22P250.00PUT250.00$2.70$1.15 / 1,424$1.22 / 92401343.983503%-0.001394-0.0011150.0000810.009717-0.001723
XSP21Oct22C245.00CALL245.00$137.73 / 51$139.36 / 51000.000000%0.999117-0.0121190.0000530.0063940.753410
XSP21Oct22P245.00PUT245.00$1.06 / 1,124$1.13 / 1,4240045.089164%-0.000883-0.0007340.0000530.006394-0.001090
XSP21Oct22C240.00CALL240.00$142.63 / 51$144.26 / 51000.000000%0.999456-0.0116220.0000340.0040920.738431
XSP21Oct22P240.00PUT240.00$0.97 / 1,541$1.04 / 1,2410046.151545%-0.000544-0.0004700.0000340.004092-0.000671
XSP21Oct22C235.00CALL235.00$147.52 / 51$149.15 / 51000.000000%0.999674-0.0112120.0000210.0025430.723303
XSP21Oct22P235.00PUT235.00$0.89 / 1,533$0.96 / 1,3580047.252300%-0.000326-0.0002930.0000210.002543-0.000401
XSP21Oct22C230.00CALL230.00$152.41 / 51$154.04 / 51000.000000%0.999811-0.0108640.0000130.0015310.708074
XSP21Oct22P230.00PUT230.00$1.75$0.82 / 1,233$0.88 / 9580148.353839%-0.000189-0.0001760.0000130.001531-0.000233
XSP21Oct22C225.00CALL225.00$157.30 / 51$158.93 / 51000.000000%0.999894-0.0105580.0000070.0008920.692778
XSP21Oct22P225.00PUT225.00$0.75 / 1,575$0.82 / 1,6750049.513233%-0.000106-0.0001030.0000070.000892-0.000130
XSP21Oct22C220.00CALL220.00$162.20 / 50$163.83 / 50000.000000%0.999942-0.0102800.0000040.0005020.677439
XSP21Oct22P220.00PUT220.00$0.69 / 1,475$0.75 / 1,3750050.634105%-0.000058-0.0000580.0000040.000502-0.000071
XSP21Oct22C215.00CALL215.00$167.11 / 50$168.74 / 50000.000000%0.999970-0.0100220.0000020.0002720.662075
XSP21Oct22P215.00PUT215.00$0.63 / 1,575$0.69 / 1,2750051.770236%-0.000030-0.0000310.0000020.000272-0.000037
XSP21Oct22C210.00CALL210.00$172.02 / 50$173.65 / 50000.000000%0.999985-0.0097740.0000010.0001420.646696
XSP21Oct22P210.00PUT210.00$0.58 / 1,075$0.63 / 8500052.926843%-0.000015-0.0000160.0000010.000142-0.000019
XSP21Oct22C205.00CALL205.00$176.94 / 50$178.57 / 50000.000000%0.999993-0.0095340.0000010.0000710.631307
XSP21Oct22P205.00PUT205.00$0.53 / 975$0.58 / 8500054.111874%-0.000007-0.0000080.0000010.000071-0.000009
XSP21Oct22C200.00CALL200.00$181.83 / 50$183.46 / 50000.000000%0.999997-0.0092970.0000010.0000340.615914
XSP21Oct22P200.00PUT200.00$0.48 / 1,275$0.54 / 1,7820055.336047%-0.000003-0.0000040.0000010.000034-0.000004
XSP21Oct22C195.00CALL195.00$186.67 / 50$188.56 / 50000.000000%0.999999-0.0090630.0000010.0000150.600519
XSP21Oct22P195.00PUT195.00$0.44 / 975$0.49 / 1,2750056.522697%-0.000001-0.0000020.0000010.000015-0.000002
XSP21Oct22C190.00CALL190.00$191.70 / 50$193.43 / 50000.000000%0.999999-0.0088290.0000010.0000070.585122
XSP21Oct22P190.00PUT190.00$0.40 / 975$0.45 / 1,4750057.756394%-0.000001-0.0000010.0000010.000007-0.000001
XSP21Oct22C185.00CALL185.00$196.62 / 50$198.36 / 50000.000000%1.000000-0.0085970.0000010.0000030.569724
XSP21Oct22P185.00PUT185.00$0.36 / 1,275$0.41 / 1,2750058.948154%-0.0000010.0000000.0000010.0000030.000000
XSP21Oct22C180.00CALL180.00$201.55 / 50$203.29 / 50000.000000%1.000000-0.0083640.0000010.0000010.554326
XSP21Oct22P180.00PUT180.00$0.50$0.32 / 1,782$0.38 / 1,7820760.200489%-0.0000010.0000000.0000010.0000010.000000