XSP.IN Option Chain

End of day data from July 1, 2022 for XSP.IN options expiring on October 31, 2022.

Data From

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Oct22C505.00CALL505.00$0.07 / 1,375$0.13 / 9750018.840327%0.045677-0.0237510.0016280.2130340.055348
XSP31Oct22P505.00PUT505.00$119.72 / 50$121.35 / 500026.152188%-0.954323-0.0002960.0016280.213034-1.636683
XSP31Oct22C500.00CALL500.00$0.25$0.09 / 1,375$0.16 / 1,57501618.727190%0.052219-0.0264540.0018110.2370810.063192
XSP31Oct22P500.00PUT500.00$114.78 / 50$116.41 / 500025.538595%-0.947781-0.0032320.0018110.237081-1.612087
XSP31Oct22C495.00CALL495.00$0.52$0.12 / 1,175$0.19 / 1,7820218.597020%0.059560-0.0293730.0020100.2630110.071977
XSP31Oct22P495.00PUT495.00$109.84 / 50$111.47 / 500024.906807%-0.940440-0.0063830.0020100.263011-1.586549
XSP31Oct22C490.00CALL490.00$0.15 / 1,782$0.22 / 1,1750018.368804%0.067773-0.0325100.0022220.2908250.081785
XSP31Oct22P490.00PUT490.00$104.91 / 50$106.54 / 500024.294775%-0.932227-0.0097520.0022220.290825-1.559988
XSP31Oct22C485.00CALL485.00$0.20 / 1,375$0.27 / 1,2750018.290791%0.076932-0.0358620.0024490.3204960.092698
XSP31Oct22P485.00PUT485.00$100.00 / 50$101.62 / 500023.720322%-0.923068-0.0133370.0024490.320496-1.532322
XSP31Oct22C480.00CALL480.00$0.26 / 1,558$0.33 / 9580018.183601%0.087113-0.0394250.0026890.3519620.104800
XSP31Oct22P480.00PUT480.00$95.10 / 50$96.73 / 500023.191978%-0.912887-0.0171310.0026890.351962-1.503468
XSP31Oct22C475.00CALL475.00$0.94$0.34 / 1,541$0.42 / 1,2410218.152103%0.098389-0.0431880.0029430.3851220.118170
XSP31Oct22P475.00PUT475.00$90.22 / 50$91.85 / 500022.678706%-0.901611-0.0211260.0029430.385122-1.473345
XSP31Oct22C470.00CALL470.00$0.45 / 982$0.53 / 1,0070018.135580%0.110835-0.0471370.0032080.4198340.132886
XSP31Oct22P470.00PUT470.00$85.37 / 51$87.00 / 510022.222734%-0.889165-0.0253080.0032080.419834-1.441875
XSP31Oct22C466.00CALL466.00$0.56 / 765$0.65 / 1,2900018.157585%0.121681-0.0504170.0034280.4485940.145678
XSP31Oct22P466.00PUT466.00$81.54 / 51$83.17 / 510021.977440%-0.878319-0.0287740.0034280.448594-1.415681
XSP31Oct22C465.00CALL465.00$0.59 / 848$0.68 / 1,0730018.150843%0.124521-0.0512520.0034830.4559070.149022
XSP31Oct22P465.00PUT465.00$80.58 / 51$82.21 / 510021.900133%-0.875479-0.0296550.0034830.455907-1.408986
XSP31Oct22C464.00CALL464.00$0.62 / 1,048$0.71 / 8730018.137626%0.127413-0.0520930.0035400.4632640.152426
XSP31Oct22P464.00PUT464.00$79.60 / 51$81.23 / 510021.752891%-0.872587-0.0305430.0035400.463264-1.402232
XSP31Oct22C463.00CALL463.00$0.66 / 731$0.75 / 9560018.168515%0.130358-0.0529390.0035960.4706640.155889
XSP31Oct22P463.00PUT463.00$78.64 / 51$80.27 / 510021.670831%-0.869642-0.0314360.0035960.470664-1.395418
XSP31Oct22C462.00CALL462.00$8.69$0.69 / 1,031$0.79 / 1,1560118.162477%0.133355-0.0537910.0036530.4781050.159413
XSP31Oct22P462.00PUT462.00$77.71 / 51$79.34 / 510021.675213%-0.866645-0.0323340.0036530.478105-1.388544
XSP31Oct22C461.00CALL461.00$0.73 / 914$0.83 / 1,0390018.175536%0.136407-0.0546480.0037100.4855840.162998
XSP31Oct22P461.00PUT461.00$76.73 / 51$78.36 / 510021.525962%-0.863593-0.0332370.0037100.485584-1.381609
XSP31Oct22C460.00CALL460.00$8.88$0.77 / 914$0.87 / 8390118.174518%0.139513-0.0555090.0037680.4930990.166644
XSP31Oct22P460.00PUT460.00$75.78 / 51$77.41 / 510021.462324%-0.860487-0.0341440.0037680.493099-1.374612
XSP31Oct22C459.00CALL459.00$0.82 / 822$0.92 / 1,1220018.213954%0.142674-0.0563750.0038250.5006470.170351
XSP31Oct22P459.00PUT459.00$74.86 / 52$76.49 / 520021.479781%-0.857326-0.0350570.0038250.500647-1.367554
XSP31Oct22C458.00CALL458.00$6.41$0.86 / 922$0.96 / 8220318.199639%0.145889-0.0572450.0038830.5082250.174121
XSP31Oct22P458.00PUT458.00$73.89 / 52$75.52 / 520021.351657%-0.854111-0.0359730.0038830.508225-1.360434
XSP31Oct22C457.00CALL457.00$6.23$0.91 / 805$1.01 / 8050218.220055%0.149161-0.0581180.0039410.5158320.177953
XSP31Oct22P457.00PUT457.00$72.97 / 52$74.60 / 520021.357773%-0.850839-0.0368930.0039410.515832-1.353251
XSP31Oct22C456.00CALL456.00$9.30$0.96 / 788$1.06 / 7880118.230062%0.152488-0.0589960.0040000.5234640.181848
XSP31Oct22P456.00PUT456.00$72.03 / 52$73.66 / 520021.304930%-0.847512-0.0378170.0040000.523464-1.346005
XSP31Oct22C455.00CALL455.00$1.01 / 888$1.12 / 8880018.250980%0.155871-0.0598760.0040580.5311180.185806
XSP31Oct22P455.00PUT455.00$71.09 / 52$72.72 / 520021.247370%-0.844129-0.0387440.0040580.531118-1.338697
XSP31Oct22C454.00CALL454.00$6.59$1.07 / 771$1.18 / 8710118.280260%0.159311-0.0607600.0041170.5387910.189828
XSP31Oct22P454.00PUT454.00$70.13 / 52$71.76 / 520021.133736%-0.840689-0.0396740.0041170.538791-1.331325
XSP31Oct22C453.00CALL453.00$6.61$1.13 / 771$1.24 / 8710118.299889%0.162809-0.0616460.0041750.5464810.193913
XSP31Oct22P453.00PUT453.00$69.22 / 52$70.85 / 520021.145801%-0.837191-0.0406070.0041750.546481-1.323889
XSP31Oct22C452.00CALL452.00$1.19 / 754$1.30 / 7540018.310915%0.166364-0.0625350.0042340.5541840.198063
XSP31Oct22P452.00PUT452.00$68.29 / 52$69.92 / 520021.096831%-0.833636-0.0415420.0042340.554184-1.316389
XSP31Oct22C451.00CALL451.00$1.25 / 737$1.37 / 7120018.329987%0.169976-0.0634250.0042930.5618960.202277
XSP31Oct22P451.00PUT451.00$67.34 / 53$68.97 / 530020.999011%-0.830024-0.0424790.0042930.561896-1.308825
XSP31Oct22C450.00CALL450.00$1.32 / 737$1.44 / 7120018.356388%0.173647-0.0643170.0043520.5696160.206555
XSP31Oct22P450.00PUT450.00$66.44 / 53$68.06 / 530021.003793%-0.826353-0.0434170.0043520.569616-1.301196
XSP31Oct22C449.00CALL449.00$6.99$1.39 / 720$1.51 / 5950518.369475%0.177376-0.0652110.0044110.5773390.210897
XSP31Oct22P449.00PUT449.00$65.52 / 53$67.14 / 530020.968033%-0.822624-0.0443570.0044110.577339-1.293503
XSP31Oct22C448.00CALL448.00$1.46 / 703$1.59 / 6780018.390900%0.181163-0.0661050.0044700.5850620.215305
XSP31Oct22P448.00PUT448.00$64.58 / 53$66.21 / 530020.888665%-0.818837-0.0452980.0044700.585062-1.285744
XSP31Oct22C447.00CALL447.00$1.54 / 703$1.67 / 6780018.417359%0.185010-0.0670000.0045290.5927810.219777
XSP31Oct22P447.00PUT447.00$63.69 / 53$65.32 / 530020.910234%-0.814990-0.0462390.0045290.592781-1.277921
XSP31Oct22C446.00CALL446.00$1.62 / 786$1.75 / 5610018.434537%0.188916-0.0678950.0045880.6004930.224315
XSP31Oct22P446.00PUT446.00$62.76 / 54$64.39 / 540020.832588%-0.811084-0.0471800.0045880.600493-1.270033
XSP31Oct22C445.00CALL445.00$2.71$1.71 / 669$1.84 / 5440318.469473%0.192881-0.0687890.0046470.6081930.228918
XSP31Oct22P445.00PUT445.00$61.71 / 54$63.58 / 540020.755095%-0.807119-0.0481210.0046470.608193-1.262080
XSP31Oct22C444.00CALL444.00$1.80 / 669$1.94 / 5440018.507405%0.196905-0.0696830.0047060.6158790.233585
XSP31Oct22P444.00PUT444.00$60.98 / 54$62.60 / 540020.831071%-0.803095-0.0490620.0047060.615879-1.254062
XSP31Oct22C443.00CALL443.00$1.90 / 652$2.03 / 5270018.533218%0.200989-0.0705760.0047640.6235470.238318
XSP31Oct22P443.00PUT443.00$60.06 / 54$61.69 / 540020.770842%-0.799011-0.0500010.0047640.623547-1.245978
XSP31Oct22C442.00CALL442.00$16.89$2.00 / 635$2.14 / 5100118.577808%0.205133-0.0714670.0048230.6311920.243117
XSP31Oct22P442.00PUT442.00$59.19 / 55$60.82 / 550020.799858%-0.794867-0.0509390.0048230.631192-1.237830
XSP31Oct22C441.00CALL441.00$2.10 / 616$2.24 / 6180018.598203%0.209337-0.0723570.0048810.6388100.247980
XSP31Oct22P441.00PUT441.00$58.28 / 55$59.91 / 550020.737774%-0.790663-0.0518750.0048810.638810-1.229616
XSP31Oct22C440.00CALL440.00$2.11$2.21 / 595$2.36 / 6180418.643146%0.213601-0.0732440.0049390.6463980.252908
XSP31Oct22P440.00PUT440.00$57.40 / 55$59.03 / 550020.733218%-0.786399-0.0528080.0049390.646398-1.221337
XSP31Oct22C439.00CALL439.00$2.33 / 595$2.47 / 5950018.679243%0.217925-0.0741280.0049970.6539510.257901
XSP31Oct22P439.00PUT439.00$56.52 / 55$58.15 / 550020.720195%-0.782075-0.0537380.0049970.653951-1.212994
XSP31Oct22C438.00CALL438.00$3.10$2.44 / 573$2.59 / 5840218.704986%0.222309-0.0750080.0050540.6614640.262958
XSP31Oct22P438.00PUT438.00$55.65 / 56$57.28 / 560020.718110%-0.777691-0.0546660.0050540.661464-1.204586
XSP31Oct22C437.00CALL437.00$13.25$2.57 / 552$2.72 / 5520318.752641%0.226753-0.0758850.0051110.6689350.268080
XSP31Oct22P437.00PUT437.00$54.81 / 56$56.43 / 560020.756639%-0.773247-0.0555890.0051110.668935-1.196113
XSP31Oct22C436.00CALL436.00$2.70 / 531$2.85 / 5500018.789567%0.231257-0.0767580.0051680.6763580.273267
XSP31Oct22P436.00PUT436.00$53.92 / 56$55.55 / 560020.713523%-0.768743-0.0565080.0051680.676358-1.187576
XSP31Oct22C435.00CALL435.00$2.84 / 510$2.99 / 5330018.839111%0.235822-0.0776260.0052240.6837290.278517
XSP31Oct22P435.00PUT435.00$53.07 / 57$54.70 / 570020.725033%-0.764178-0.0574230.0052240.683729-1.178975
XSP31Oct22C434.00CALL434.00$2.98 / 510$3.14 / 5100018.884502%0.240446-0.0784890.0052800.6910430.283830
XSP31Oct22P434.00PUT434.00$52.25 / 57$53.87 / 570020.775338%-0.759554-0.0583320.0052800.691043-1.170311
XSP31Oct22C433.00CALL433.00$13.67$3.13 / 488$3.29 / 4880218.932374%0.245129-0.0793460.0053350.6982970.289207
XSP31Oct22P433.00PUT433.00$51.41 / 58$53.03 / 580020.789352%-0.754871-0.0592360.0053350.698297-1.161584
XSP31Oct22C432.00CALL432.00$3.29 / 467$3.45 / 4670018.984777%0.249873-0.0801970.0053900.7054850.294647
XSP31Oct22P432.00PUT432.00$50.55 / 58$52.18 / 580020.768761%-0.750127-0.0601330.0053900.705485-1.152793
XSP31Oct22C431.00CALL431.00$3.45 / 374$3.62 / 4670019.038166%0.254676-0.0810410.0054450.7126030.300150
XSP31Oct22P431.00PUT431.00$49.75 / 59$51.37 / 590020.826881%-0.745324-0.0610230.0054450.712603-1.143940
XSP31Oct22C430.00CALL430.00$6.23$3.63 / 357$3.80 / 44601319.105826%0.259538-0.0818780.0054990.7196460.305714
XSP31Oct22P430.00PUT430.00$48.93 / 59$50.55 / 590020.850986%-0.740462-0.0619070.0054990.719646-1.135026
XSP31Oct22C429.00CALL429.00$4.25$3.81 / 357$3.98 / 4460419.164752%0.264459-0.0827070.0055520.7266090.311339
XSP31Oct22P429.00PUT429.00$48.09 / 60$49.72 / 600020.839816%-0.735541-0.0627830.0055520.726609-1.126050
XSP31Oct22C428.00CALL428.00$14.13$4.00 / 425$4.17 / 4250119.230572%0.269439-0.0835280.0056040.7334880.317026
XSP31Oct22P428.00PUT428.00$47.31 / 60$48.93 / 600020.902678%-0.730561-0.0636500.0056040.733488-1.117013
XSP31Oct22C427.00CALL427.00$7.53$4.19 / 425$4.37 / 4250119.290160%0.274477-0.0843410.0056560.7402780.322772
XSP31Oct22P427.00PUT427.00$46.49 / 61$48.12 / 610020.909352%-0.725523-0.0645090.0056560.740278-1.107916
XSP31Oct22C426.00CALL426.00$4.39 / 403$4.57 / 4030019.349630%0.279573-0.0851440.0057070.7469750.328578
XSP31Oct22P426.00PUT426.00$45.70 / 61$47.32 / 610020.939524%-0.720427-0.0653580.0057070.746975-1.098759
XSP31Oct22C425.00CALL425.00$7.15$4.61 / 403$4.79 / 4030519.429276%0.284727-0.0859370.0057580.7535720.334443
XSP31Oct22P425.00PUT425.00$34.05$44.94 / 62$46.56 / 620021.009287%-0.715273-0.0661980.0057580.753572-1.089544
XSP31Oct22C424.00CALL424.00$4.83 / 382$5.01 / 3820019.499140%0.289938-0.0867190.0058070.7600670.340366
XSP31Oct22P424.00PUT424.00$44.17 / 62$45.79 / 620021.059978%-0.710062-0.0670270.0058070.760067-1.080270
XSP31Oct22C423.00CALL423.00$5.05 / 361$5.24 / 3610019.565504%0.295206-0.0874910.0058560.7664530.346346
XSP31Oct22P423.00PUT423.00$43.38 / 63$45.01 / 630021.075092%-0.704794-0.0678450.0058560.766453-1.070940
XSP31Oct22C422.00CALL422.00$5.29 / 361$5.47 / 3610019.635157%0.300530-0.0882520.0059040.7727250.352382
XSP31Oct22P422.00PUT422.00$42.64 / 64$44.27 / 640021.148358%-0.699470-0.0686520.0059040.772725-1.061553
XSP31Oct22C421.00CALL421.00$5.53 / 322$5.72 / 3220019.708308%0.305910-0.0890000.0059510.7788800.358474
XSP31Oct22P421.00PUT421.00$41.88 / 64$43.50 / 640021.174476%-0.694090-0.0694470.0059510.778880-1.052110
XSP31Oct22C420.00CALL420.00$9.19$5.78 / 322$5.98 / 3220819.786792%0.311345-0.0897360.0059970.7849110.364620
XSP31Oct22P420.00PUT420.00$41.14 / 65$42.76 / 650021.231230%-0.688655-0.0702290.0059970.784911-1.042613
XSP31Oct22C419.00CALL419.00$6.05 / 305$6.24 / 3050019.870063%0.316834-0.0904590.0060420.7908150.370820
XSP31Oct22P419.00PUT419.00$40.41 / 66$42.03 / 660021.290279%-0.683166-0.0709990.0060420.790815-1.033063
XSP31Oct22C418.00CALL418.00$6.32 / 305$6.51 / 3050019.947838%0.322378-0.0911680.0060860.7965860.377073
XSP31Oct22P418.00PUT418.00$39.69 / 67$41.31 / 670021.353580%-0.677622-0.0717540.0060860.796586-1.023460
XSP31Oct22C417.00CALL417.00$6.60 / 305$6.79 / 500020.029217%0.327974-0.0918630.0061290.8022190.383377
XSP31Oct22P417.00PUT417.00$38.97 / 67$40.60 / 670021.414187%-0.672026-0.0724960.0061290.802219-1.013805
XSP31Oct22C416.00CALL416.00$6.89 / 288$7.09 / 2880020.119941%0.333623-0.0925440.0061710.8077100.389731
XSP31Oct22P416.00PUT416.00$38.27 / 68$39.90 / 680021.485355%-0.666377-0.0732230.0061710.807710-1.004101
XSP31Oct22C415.00CALL415.00$10.29$7.19 / 288$7.39 / 2880220.206660%0.339324-0.0932090.0062120.8130540.396134
XSP31Oct22P415.00PUT415.00$29.16$37.58 / 69$39.20 / 690021.552948%-0.660676-0.0739350.0062120.813054-0.994347
XSP31Oct22C414.00CALL414.00$7.50 / 271$7.70 / 2710020.295578%0.345076-0.0938590.0062520.8182460.402585
XSP31Oct22P414.00PUT414.00$36.90 / 70$38.52 / 700021.631272%-0.654924-0.0746310.0062520.818246-0.984545
XSP31Oct22C413.00CALL413.00$7.81 / 271$8.02 / 2710020.380876%0.350878-0.0944920.0062900.8232810.409083
XSP31Oct22P413.00PUT413.00$36.22 / 71$37.85 / 710021.706414%-0.649122-0.0753100.0062900.823281-0.974697
XSP31Oct22C412.00CALL412.00$8.14 / 254$8.35 / 2540020.475123%0.356728-0.0951080.0063280.8281540.415626
XSP31Oct22P412.00PUT412.00$35.56 / 72$37.18 / 720021.784748%-0.643272-0.0759730.0063280.828154-0.964804
XSP31Oct22C411.00CALL411.00$8.48 / 254$8.69 / 2540020.571572%0.362628-0.0957070.0063640.8328610.422212
XSP31Oct22P411.00PUT411.00$34.91 / 73$36.53 / 730021.872399%-0.637372-0.0766190.0063640.832861-0.954867
XSP31Oct22C410.00CALL410.00$15.38$8.83 / 254$9.04 / 25401020.670115%0.368574-0.0962890.0063980.8373970.428841
XSP31Oct22P410.00PUT410.00$33.79$34.26 / 73$35.88 / 7301021.950460%-0.631426-0.0772460.0063980.837397-0.944887
XSP31Oct22C409.00CALL409.00$9.18 / 237$9.39 / 2370020.758200%0.374567-0.0968520.0064320.8417580.435511
XSP31Oct22P409.00PUT409.00$33.62 / 74$35.25 / 740022.037625%-0.625433-0.0778560.0064320.841758-0.934867
XSP31Oct22C408.00CALL408.00$9.55 / 187$9.76 / 2370020.860835%0.380605-0.0973960.0064640.8459390.442220
XSP31Oct22P408.00PUT408.00$33.00 / 75$34.62 / 750022.127547%-0.619395-0.0784460.0064640.845939-0.924807
XSP31Oct22C407.00CALL407.00$9.93 / 187$10.14 / 2370020.965367%0.386687-0.0979210.0064940.8499360.448967
XSP31Oct22P407.00PUT407.00$24.37$32.38 / 76$34.01 / 760122.220154%-0.613313-0.0790180.0064940.849936-0.914709
XSP31Oct22C406.00CALL406.00$10.31 / 170$10.53 / 2200021.065699%0.392812-0.0984250.0065230.8537440.455750
XSP31Oct22P406.00PUT406.00$31.78 / 78$33.40 / 780022.313826%-0.607188-0.0795690.0065230.853744-0.904576
XSP31Oct22C405.00CALL405.00$10.71 / 170$10.92 / 2200021.166167%0.398979-0.0989100.0065510.8573600.462568
XSP31Oct22P405.00PUT405.00$31.18 / 79$32.80 / 790022.408759%-0.601021-0.0801000.0065510.857360-0.894408
XSP31Oct22C404.00CALL404.00$11.11 / 170$11.33 / 2200021.273936%0.405186-0.0993740.0065770.8607780.469418
XSP31Oct22P404.00PUT404.00$30.59 / 80$32.21 / 800022.499565%-0.594814-0.0806100.0065770.860778-0.884207
XSP31Oct22C403.00CALL403.00$11.53 / 203$11.75 / 2030021.382229%0.411433-0.0998160.0066010.8639950.476299
XSP31Oct22P403.00PUT403.00$30.01 / 81$31.63 / 810022.597491%-0.588567-0.0810990.0066010.863995-0.873975
XSP31Oct22C402.00CALL402.00$11.95 / 153$12.17 / 1530021.485105%0.417719-0.1002370.0066240.8670070.483210
XSP31Oct22P402.00PUT402.00$29.44 / 82$31.06 / 820022.697651%-0.582281-0.0815660.0066240.867007-0.863714
XSP31Oct22C401.00CALL401.00$12.39 / 153$12.60 / 1530021.595495%0.424041-0.1006350.0066460.8698100.490147
XSP31Oct22P401.00PUT401.00$28.88 / 83$30.50 / 830022.800137%-0.575959-0.0820110.0066460.869810-0.853426
XSP31Oct22C400.00CALL400.00$16.85$12.83 / 153$13.05 / 1530521.707592%0.430398-0.1010110.0066660.8724000.497110
XSP31Oct22P400.00PUT400.00$34.72$29.03 / 102$29.25 / 1020222.905022%-0.569602-0.0824340.0066660.872400-0.843112
XSP31Oct22C399.00CALL399.00$13.28 / 136$13.50 / 1360021.815710%0.436790-0.1013640.0066840.8747730.504096
XSP31Oct22P399.00PUT399.00$28.49 / 102$28.71 / 1020023.012364%-0.563210-0.0828330.0066840.874773-0.832776
XSP31Oct22C398.00CALL398.00$13.74 / 136$13.96 / 1360021.925772%0.443214-0.1016940.0067000.8769270.511104
XSP31Oct22P398.00PUT398.00$27.96 / 102$28.18 / 1020023.122212%-0.556786-0.0832090.0067000.876927-0.822417
XSP31Oct22C397.00CALL397.00$14.21 / 136$14.43 / 1360022.037843%0.449669-0.1019990.0067150.8788570.518131
XSP31Oct22P397.00PUT397.00$27.44 / 119$27.66 / 1190023.234612%-0.550331-0.0835610.0067150.878857-0.812040
XSP31Oct22C396.00CALL396.00$14.69 / 136$14.91 / 1360022.151984%0.456154-0.1022810.0067280.8805610.525175
XSP31Oct22P396.00PUT396.00$26.92 / 119$27.14 / 1190023.338203%-0.543846-0.0838890.0067280.880561-0.801645
XSP31Oct22C395.00CALL395.00$15.17 / 136$15.39 / 1360022.257023%0.462667-0.1025380.0067390.8820350.532235
XSP31Oct22P395.00PUT395.00$26.41 / 119$26.64 / 1190023.451810%-0.537333-0.0841920.0067390.882035-0.791235
XSP31Oct22C394.00CALL394.00$15.66 / 136$15.89 / 1360022.367177%0.469207-0.1027700.0067490.8832770.539307
XSP31Oct22P394.00PUT394.00$25.92 / 119$26.14 / 1190023.563233%-0.530793-0.0844710.0067490.883277-0.780812
XSP31Oct22C393.00CALL393.00$16.17 / 136$16.39 / 1360022.483601%0.475772-0.1029770.0067560.8842830.546390
XSP31Oct22P393.00PUT393.00$25.43 / 119$25.65 / 1190023.675984%-0.524228-0.0847240.0067560.884283-0.770379
XSP31Oct22C392.00CALL392.00$22.15$16.68 / 136$16.90 / 1360122.596059%0.482360-0.1031580.0067620.8850510.553482
XSP31Oct22P392.00PUT392.00$24.95 / 119$25.17 / 1190023.791098%-0.517640-0.0849510.0067620.885051-0.759936
XSP31Oct22C391.00CALL391.00$17.20 / 119$17.42 / 1190022.710564%0.488970-0.1033130.0067660.8855780.560580
XSP31Oct22P391.00PUT391.00$24.47 / 119$24.70 / 1190023.903193%-0.511030-0.0851530.0067660.885578-0.749488
XSP31Oct22C390.00CALL390.00$17.72 / 119$17.95 / 1190022.821722%0.495599-0.1034420.0067690.8858630.567681
XSP31Oct22P390.00PUT390.00$30.53$24.01 / 119$24.23 / 11901124.018136%-0.504401-0.0853290.0067690.885863-0.739036
XSP31Oct22C389.00CALL389.00$18.26 / 119$18.49 / 1190022.941024%0.502247-0.1035450.0067690.8859030.574785
XSP31Oct22P389.00PUT389.00$23.55 / 119$23.77 / 1190024.132873%-0.497753-0.0854780.0067690.885903-0.728582
XSP31Oct22C388.00CALL388.00$18.80 / 119$19.03 / 1190023.051680%0.508912-0.1036210.0067670.8856960.581887
XSP31Oct22P388.00PUT388.00$23.10 / 119$23.32 / 1190024.245853%-0.491088-0.0856010.0067670.885696-0.718129
XSP31Oct22C387.00CALL387.00$19.35 / 119$19.58 / 1190023.165092%0.515591-0.1036700.0067640.8852400.588986
XSP31Oct22P387.00PUT387.00$22.66 / 119$22.88 / 1190024.364482%-0.484409-0.0856960.0067640.885240-0.707679
XSP31Oct22C386.00CALL386.00$19.91 / 119$20.13 / 1190023.275701%0.522283-0.1036930.0067580.8845350.596080
XSP31Oct22P386.00PUT386.00$19.08$22.22 / 119$22.45 / 1190124.480752%-0.477717-0.0857650.0067580.884535-0.697235
XSP31Oct22C385.00CALL385.00$20.47 / 119$20.70 / 1190023.389232%0.528986-0.1036870.0067510.8835780.603166
XSP31Oct22P385.00PUT385.00$24.05$21.79 / 119$22.02 / 1190524.594724%-0.471014-0.0858060.0067510.883578-0.686799
XSP31Oct22C384.00CALL384.00$46.65$21.04 / 119$21.27 / 1190123.500141%0.535698-0.1036550.0067420.8823680.610240
XSP31Oct22P384.00PUT384.00$21.37 / 119$21.60 / 1190024.712173%-0.464302-0.0858200.0067420.882368-0.676373
XSP31Oct22C383.00CALL383.00$47.37$21.62 / 119$21.85 / 1190123.614164%0.542418-0.1035950.0067310.8809050.617302
XSP31Oct22P383.00PUT383.00$20.96 / 119$21.18 / 1190024.827500%-0.457582-0.0858070.0067310.880905-0.665961
XSP31Oct22C382.00CALL382.00$22.21 / 119$22.43 / 1190023.725727%0.549143-0.1035070.0067180.8791870.624348
XSP31Oct22P382.00PUT382.00$20.55 / 136$20.77 / 1360024.940772%-0.450857-0.0857660.0067180.879187-0.655564
XSP31Oct22C380.00CALL380.00$23.40 / 119$23.62 / 1190023.947513%0.562601-0.1032490.0066850.8749870.638384
XSP31Oct22P380.00PUT380.00$24.00$19.76 / 136$19.98 / 1360725.178623%-0.437399-0.0856000.0066850.874987-0.634828
XSP31Oct22C375.00CALL375.00$26.49 / 102$26.71 / 1020024.494482%0.596206-0.1021150.0065710.8600310.673017
XSP31Oct22P375.00PUT375.00$22.42$17.88 / 136$18.11 / 13608625.756686%-0.403794-0.0846990.0065710.860031-0.583442
XSP31Oct22C370.00CALL370.00$35.27$28.99 / 79$30.61 / 790224.982036%0.629550-0.1002910.0064090.8387850.706740
XSP31Oct22P370.00PUT370.00$14.04$16.16 / 203$16.38 / 1530226.331812%-0.370450-0.0831060.0064090.838785-0.532966
XSP31Oct22C365.00CALL365.00$32.36 / 75$33.98 / 750025.483651%0.662382-0.0977950.0062000.8114760.739224
XSP31Oct22P365.00PUT365.00$9.88$14.58 / 220$14.79 / 2200026.898856%-0.337618-0.0808420.0062000.811476-0.483729
XSP31Oct22C360.00CALL360.00$35.86 / 72$37.48 / 720025.968848%0.694449-0.0946630.0059480.7784750.770150
XSP31Oct22P360.00PUT360.00$10.90$13.12 / 254$13.33 / 254020327.454115%-0.305551-0.0779430.0059480.778475-0.436050
XSP31Oct22C355.00CALL355.00$39.46 / 69$41.08 / 690026.402794%0.725507-0.0909470.0056560.7403000.799210
XSP31Oct22P355.00PUT355.00$17.14$11.78 / 271$11.98 / 27102127.992098%-0.274493-0.0744590.0056560.740300-0.390238
XSP31Oct22C350.00CALL350.00$43.21 / 67$44.83 / 670026.863616%0.755326-0.0867130.0053300.6975980.826120
XSP31Oct22P350.00PUT350.00$9.94$10.56 / 50$10.75 / 3050728.530018%-0.244674-0.0704580.0053300.697598-0.346575
XSP31Oct22C345.00CALL345.00$47.05 / 65$48.68 / 650027.288314%0.783697-0.0820400.0049750.6511330.850626
XSP31Oct22P345.00PUT345.00$8.16$9.44 / 322$9.63 / 3220129.059820%-0.216303-0.0660170.0049750.651133-0.305316
XSP31Oct22C340.00CALL340.00$51.00 / 63$52.63 / 630027.700486%0.810434-0.0770170.0045980.6017650.872511
XSP31Oct22P340.00PUT340.00$7.32$8.42 / 356$8.61 / 3560229.588447%-0.189566-0.0612260.0045980.601765-0.266678