XSP.IN Option Chain

End of day data from May 2, 2022 for XSP.IN options expiring on October 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Oct22P375.00PUT375.00$17.57$15.66 / 272$16.07 / 2721029.408979%-0.230522-0.0538600.0044940.894610-0.529687
XSP31Oct22C505.00CALL505.00$1.09 / 697$1.28 / 6970016.618293%0.137616-0.0418320.0032520.6473090.264626
XSP31Oct22P505.00PUT505.00$87.39 / 52$90.08 / 520017.043118%-0.862384-0.0306980.0032520.647309-2.257055
XSP31Oct22C500.00CALL500.00$1.40 / 746$1.62 / 6460016.800704%0.151511-0.0446700.0034690.6906580.290815
XSP31Oct22P500.00PUT500.00$82.81 / 53$85.69 / 530017.558941%-0.848489-0.0336470.0034690.690658-2.205899
XSP31Oct22C495.00CALL495.00$1.80 / 595$2.04 / 5950017.021346%0.166462-0.0475550.0036900.7345980.318904
XSP31Oct22P495.00PUT495.00$78.23 / 54$80.91 / 540017.459104%-0.833538-0.0366410.0036900.734598-2.152844
XSP31Oct22C490.00CALL490.00$2.31 / 544$2.58 / 6440017.301117%0.182500-0.0504640.0039120.7788050.348930
XSP31Oct22P490.00PUT490.00$73.79 / 55$76.47 / 550017.712351%-0.817500-0.0396610.0039120.778805-2.097850
XSP31Oct22C485.00CALL485.00$2.93 / 493$3.23 / 4930017.597182%0.199649-0.0533760.0041340.8229100.380917
XSP31Oct22P485.00PUT485.00$69.47 / 56$72.16 / 560018.009689%-0.800351-0.0426830.0041340.822910-2.040896
XSP31Oct22C480.00CALL480.00$3.70 / 442$4.03 / 4420017.951160%0.217924-0.0562650.0043530.8665100.414872
XSP31Oct22P480.00PUT480.00$65.37 / 58$68.00 / 580018.411805%-0.782076-0.0456820.0043530.866510-1.981974
XSP31Oct22C475.00CALL475.00$4.63 / 391$4.99 / 3910018.344462%0.237335-0.0591030.0045670.9091640.450783
XSP31Oct22P475.00PUT475.00$61.37 / 60$64.00 / 600018.806180%-0.762665-0.0486300.0045670.909164-1.921096
XSP31Oct22C470.00CALL470.00$5.75 / 357$6.13 / 3570018.790752%0.257878-0.0618600.0047740.9503990.488616
XSP31Oct22P470.00PUT470.00$57.56 / 62$60.38 / 620019.369704%-0.742122-0.0514980.0047740.950399-1.858296
XSP31Oct22C466.00CALL466.00$6.78 / 323$7.18 / 3230019.171900%0.275120-0.0639870.0049330.9820330.520229
XSP31Oct22P466.00PUT466.00$54.62 / 64$57.44 / 640019.721343%-0.724880-0.0537130.0049330.982033-1.806709
XSP31Oct22C465.00CALL465.00$7.05 / 306$7.46 / 3060019.264611%0.279541-0.0645060.0049720.9897180.528314
XSP31Oct22P465.00PUT465.00$53.91 / 65$56.73 / 650019.819674%-0.720459-0.0542540.0049720.989718-1.793630
XSP31Oct22C464.00CALL464.00$7.34 / 306$7.75 / 3060019.367998%0.284006-0.0650180.0050100.9973070.536471
XSP31Oct22P464.00PUT464.00$53.20 / 65$56.02 / 650019.911071%-0.715994-0.0547880.0050100.997307-1.780480
XSP31Oct22C463.00CALL463.00$7.63 / 289$8.04 / 2890019.464107%0.288515-0.0655250.0050481.0047940.544698
XSP31Oct22P463.00PUT463.00$52.50 / 66$55.33 / 660020.011721%-0.711485-0.0553170.0050481.004794-1.767259
XSP31Oct22C462.00CALL462.00$7.93 / 289$8.34 / 2890019.563865%0.293067-0.0660250.0050851.0121750.552996
XSP31Oct22P462.00PUT462.00$51.84 / 66$54.66 / 660020.135357%-0.706933-0.0558390.0050851.012175-1.753969
XSP31Oct22C461.00CALL461.00$8.23 / 272$8.66 / 2720019.667117%0.297662-0.0665190.0051211.0194460.561362
XSP31Oct22P461.00PUT461.00$51.13 / 67$53.96 / 670020.211414%-0.702338-0.0563550.0051211.019446-1.740609
XSP31Oct22C460.00CALL460.00$8.55 / 272$8.97 / 2720019.766901%0.302300-0.0670060.0051571.0266030.569796
XSP31Oct22P460.00PUT460.00$50.47 / 68$53.30 / 680020.327434%-0.697700-0.0568640.0051571.026603-1.727181
XSP31Oct22C459.00CALL459.00$8.87 / 255$9.30 / 2550019.871314%0.306980-0.0674860.0051921.0336410.578298
XSP31Oct22P459.00PUT459.00$49.82 / 68$52.65 / 680020.446704%-0.693020-0.0573660.0051921.033641-1.713686
XSP31Oct22C458.00CALL458.00$9.20 / 255$9.63 / 2550019.973989%0.311702-0.0679580.0052271.0405570.586865
XSP31Oct22P458.00PUT458.00$49.14 / 69$51.96 / 690020.524121%-0.688298-0.0578600.0052271.040557-1.700125
XSP31Oct22C457.00CALL457.00$9.54 / 255$9.97 / 2550020.080004%0.316465-0.0684220.0052611.0473450.595498
XSP31Oct22P457.00PUT457.00$48.46 / 70$51.10 / 700020.511279%-0.683535-0.0583470.0052611.047345-1.686499
XSP31Oct22C456.00CALL456.00$9.88 / 238$10.32 / 2380020.184299%0.321270-0.0688790.0052951.0540020.604194
XSP31Oct22P456.00PUT456.00$47.80 / 70$50.47 / 700020.617082%-0.678730-0.0588250.0052951.054002-1.672809
XSP31Oct22C455.00CALL455.00$10.23 / 238$10.68 / 2380020.291823%0.326115-0.0693270.0053271.0605240.612954
XSP31Oct22P455.00PUT455.00$47.21 / 71$50.04 / 710020.847429%-0.673885-0.0592960.0053271.060524-1.659056
XSP31Oct22C454.00CALL454.00$10.59 / 238$11.04 / 2380020.397324%0.331001-0.0697670.0053601.0669060.621775
XSP31Oct22P454.00PUT454.00$46.58 / 71$49.41 / 710020.954174%-0.668999-0.0597580.0053601.066906-1.645242
XSP31Oct22C453.00CALL453.00$10.96 / 221$11.41 / 2210020.506581%0.335927-0.0701980.0053911.0731430.630657
XSP31Oct22P453.00PUT453.00$45.98 / 72$48.81 / 720021.083074%-0.664073-0.0602110.0053911.073143-1.631367
XSP31Oct22C452.00CALL452.00$11.33 / 221$11.79 / 2210020.613940%0.340892-0.0706200.0054211.0792320.639597
XSP31Oct22P452.00PUT452.00$45.30 / 73$47.97 / 730021.053681%-0.659108-0.0606550.0054211.079232-1.617432
XSP31Oct22C451.00CALL451.00$11.71 / 221$12.17 / 2210020.719513%0.345895-0.0710330.0054511.0851690.648596
XSP31Oct22P451.00PUT451.00$44.74 / 73$47.56 / 730021.278646%-0.654105-0.0610890.0054511.085169-1.603440
XSP31Oct22C450.00CALL450.00$12.10 / 204$12.56 / 2040020.828094%0.350937-0.0714360.0054801.0909490.657651
XSP31Oct22P450.00PUT450.00$44.15 / 74$46.97 / 740021.397674%-0.649063-0.0615150.0054801.090949-1.589392
XSP31Oct22C449.00CALL449.00$12.50 / 204$12.96 / 2040020.939662%0.356017-0.0718290.0055091.0965690.666761
XSP31Oct22P449.00PUT449.00$43.55 / 75$46.38 / 750021.505838%-0.643983-0.0619300.0055091.096569-1.575288
XSP31Oct22C448.00CALL448.00$12.90 / 204$13.37 / 2040021.049582%0.361134-0.0722120.0055361.1020230.675925
XSP31Oct22P448.00PUT448.00$42.95 / 75$45.58 / 750021.511511%-0.638866-0.0623350.0055361.102023-1.561131
XSP31Oct22C447.00CALL447.00$13.31 / 187$13.78 / 1870021.157936%0.366287-0.0725850.0055631.1073080.685141
XSP31Oct22P447.00PUT447.00$42.38 / 76$45.21 / 760021.722600%-0.633713-0.0627300.0055631.107308-1.546921
XSP31Oct22C446.00CALL446.00$13.73 / 187$14.20 / 1870021.269351%0.371476-0.0729470.0055881.1124210.694408
XSP31Oct22P446.00PUT446.00$41.79 / 77$44.65 / 770021.831268%-0.628524-0.0631140.0055881.112421-1.532661
XSP31Oct22C445.00CALL445.00$14.16 / 187$14.63 / 1870021.383809%0.376700-0.0732980.0056131.1173560.703723
XSP31Oct22P445.00PUT445.00$41.19 / 78$43.86 / 780021.825620%-0.623300-0.0634870.0056131.117356-1.518352
XSP31Oct22C444.00CALL444.00$14.59 / 187$15.07 / 1870021.495480%0.381959-0.0736380.0056371.1221100.713086
XSP31Oct22P444.00PUT444.00$40.65 / 78$43.48 / 780022.024723%-0.618041-0.0638490.0056371.122110-1.503996
XSP31Oct22C443.00CALL443.00$15.03 / 170$15.51 / 1700021.610636%0.387252-0.0739670.0056601.1266790.722495
XSP31Oct22P443.00PUT443.00$40.14 / 79$42.96 / 790022.174353%-0.612748-0.0642000.0056601.126679-1.489594
XSP31Oct22C442.00CALL442.00$15.47 / 170$15.96 / 1700021.716269%0.392577-0.0742840.0056821.1310600.731948
XSP31Oct22P442.00PUT442.00$39.60 / 80$42.42 / 800022.287518%-0.607423-0.0645390.0056821.131060-1.475148
XSP31Oct22C441.00CALL441.00$15.93 / 170$16.41 / 1700021.830540%0.397935-0.0745890.0057031.1352480.741442
XSP31Oct22P441.00PUT441.00$39.01 / 81$41.64 / 810022.271516%-0.602065-0.0648660.0057031.135248-1.460660
XSP31Oct22C440.00CALL440.00$16.38 / 170$16.87 / 1700021.938821%0.403325-0.0748820.0057231.1392400.750977
XSP31Oct22P440.00PUT440.00$38.49 / 81$41.31 / 810022.479819%-0.596675-0.0651810.0057231.139240-1.446131
XSP31Oct22C439.00CALL439.00$16.85 / 170$17.34 / 1700022.054507%0.408745-0.0751620.0057421.1430320.760551
XSP31Oct22P439.00PUT439.00$38.89 / 119$39.40 / 1190022.392345%-0.591255-0.0654830.0057421.143032-1.431564
XSP31Oct22C438.00CALL438.00$17.32 / 153$17.81 / 1530022.164487%0.414195-0.0754300.0057601.1466210.770161
XSP31Oct22P438.00PUT438.00$38.37 / 119$38.88 / 1190022.506190%-0.585805-0.0657730.0057601.146621-1.416961
XSP31Oct22C437.00CALL437.00$17.79 / 153$18.29 / 1530022.273277%0.419675-0.0756850.0057771.1500020.779806
XSP31Oct22P437.00PUT437.00$37.86 / 119$38.37 / 1190022.623281%-0.580325-0.0660500.0057771.150002-1.402323
XSP31Oct22C436.00CALL436.00$18.28 / 153$18.77 / 1530022.385308%0.425182-0.0759270.0057931.1531730.789483
XSP31Oct22P436.00PUT436.00$37.35 / 119$37.86 / 1190022.734979%-0.574818-0.0663140.0057931.153173-1.387652
XSP31Oct22C435.00CALL435.00$18.77 / 153$19.26 / 1530022.496283%0.430717-0.0761560.0058081.1561310.799191
XSP31Oct22P435.00PUT435.00$36.85 / 119$37.36 / 1190022.850051%-0.569283-0.0665650.0058081.156131-1.372951
XSP31Oct22C434.00CALL434.00$19.26 / 153$19.76 / 1530022.606269%0.436278-0.0763710.0058221.1588720.808927
XSP31Oct22P434.00PUT434.00$36.35 / 136$36.87 / 1360022.964211%-0.563722-0.0668020.0058221.158872-1.358221
XSP31Oct22C433.00CALL433.00$19.77 / 153$20.27 / 1530022.723942%0.441865-0.0765720.0058341.1613920.818690
XSP31Oct22P433.00PUT433.00$35.87 / 136$36.38 / 1360023.082620%-0.558135-0.0670260.0058341.161392-1.343465
XSP31Oct22C432.00CALL432.00$20.27 / 153$20.78 / 1530022.834355%0.447477-0.0767600.0058461.1636890.828477
XSP31Oct22P432.00PUT432.00$35.38 / 136$35.90 / 1360023.192188%-0.552523-0.0672350.0058461.163689-1.328684
XSP31Oct22C431.00CALL431.00$20.79 / 153$21.29 / 1530022.942454%0.453111-0.0769330.0058561.1657610.838286
XSP31Oct22P431.00PUT431.00$34.91 / 136$35.42 / 1360023.309439%-0.546889-0.0674310.0058561.165761-1.313882
XSP31Oct22C430.00CALL430.00$21.31 / 136$21.81 / 1360023.054099%0.458769-0.0770920.0058651.1676030.848114
XSP31Oct22P430.00PUT430.00$34.45 / 136$34.95 / 1360023.429676%-0.541231-0.0676120.0058651.167603-1.299060
XSP31Oct22C429.00CALL429.00$21.83 / 136$22.34 / 1360023.164579%0.464448-0.0772370.0058731.1692140.857961
XSP31Oct22P429.00PUT429.00$33.97 / 136$34.49 / 1360023.540325%-0.535552-0.0677780.0058731.169214-1.284220
XSP31Oct22C428.00CALL428.00$22.36 / 136$22.87 / 1360023.274122%0.470148-0.0773670.0058801.1705900.867822
XSP31Oct22P428.00PUT428.00$33.52 / 136$34.03 / 1360023.658715%-0.529852-0.0679310.0058801.170590-1.269366
XSP31Oct22C427.00CALL427.00$22.90 / 136$23.41 / 1360023.387173%0.475867-0.0774820.0058861.1717290.877696
XSP31Oct22P427.00PUT427.00$33.06 / 136$33.57 / 1360023.767926%-0.524133-0.0680680.0058861.171729-1.254498
XSP31Oct22C426.00CALL426.00$23.44 / 136$23.95 / 1360023.495331%0.481604-0.0775820.0058911.1726300.887580
XSP31Oct22P426.00PUT426.00$32.61 / 136$33.12 / 1360023.880890%-0.518396-0.0681900.0058911.172630-1.239620
XSP31Oct22C425.00CALL425.00$23.99 / 136$24.50 / 1360023.607228%0.487359-0.0776670.0058941.1732890.897473
XSP31Oct22P425.00PUT425.00$32.18 / 136$32.68 / 1360024.001951%-0.512641-0.0682970.0058941.173289-1.224735
XSP31Oct22C424.00CALL424.00$24.54 / 136$25.05 / 1360023.714406%0.493130-0.0777370.0058961.1737040.907371
XSP31Oct22P424.00PUT424.00$31.74 / 136$32.24 / 1360024.114123%-0.506870-0.0683890.0058961.173704-1.209843
XSP31Oct22C423.00CALL423.00$25.10 / 136$25.61 / 1360023.825430%0.498916-0.0777910.0058971.1738740.917272
XSP31Oct22P423.00PUT423.00$31.31 / 136$31.81 / 1360024.230229%-0.501084-0.0684650.0058971.173874-1.194949
XSP31Oct22C422.00CALL422.00$25.66 / 136$26.17 / 1360023.931807%0.504716-0.0778300.0058971.1737960.927173
XSP31Oct22P422.00PUT422.00$30.88 / 136$31.38 / 1360024.341770%-0.495284-0.0685260.0058971.173796-1.180054
XSP31Oct22C421.00CALL421.00$26.23 / 136$26.74 / 1360024.042072%0.510529-0.0778530.0058951.1734690.937072
XSP31Oct22P421.00PUT421.00$30.45 / 136$30.96 / 1360024.453018%-0.489471-0.0685710.0058951.173469-1.165161
XSP31Oct22C420.00CALL420.00$26.80 / 136$27.31 / 1360024.147713%0.516353-0.0778610.0058921.1728920.946967
XSP31Oct22P420.00PUT420.00$30.04 / 136$30.54 / 1360024.568244%-0.483647-0.0686010.0058921.172892-1.150273
XSP31Oct22C419.00CALL419.00$27.37 / 136$27.88 / 1360024.248730%0.522187-0.0778520.0058881.1720620.956854
XSP31Oct22P419.00PUT419.00$29.62 / 136$30.12 / 1360024.674662%-0.477813-0.0686150.0058881.172062-1.135392
XSP31Oct22C418.00CALL418.00$27.95 / 136$28.47 / 1360024.357939%0.528031-0.0778280.0058821.1709790.966732
XSP31Oct22P418.00PUT418.00$29.21 / 136$29.71 / 1360024.785078%-0.471969-0.0686120.0058821.170979-1.120522
XSP31Oct22C417.00CALL417.00$28.54 / 136$29.05 / 1360024.464529%0.533883-0.0777880.0058761.1696410.976596
XSP31Oct22P417.00PUT417.00$28.81 / 136$29.31 / 1360024.899704%-0.466117-0.0685940.0058761.169641-1.105663
XSP31Oct22C416.00CALL416.00$29.13 / 136$29.64 / 1360024.567680%0.539742-0.0777310.0058681.1680480.986446
XSP31Oct22P416.00PUT416.00$28.41 / 136$28.91 / 1360025.010423%-0.460258-0.0685590.0058681.168048-1.090820
XSP31Oct22C415.00CALL415.00$29.73 / 136$30.24 / 1360024.676738%0.545606-0.0776580.0058581.1661990.996278
XSP31Oct22P415.00PUT415.00$28.01 / 136$28.51 / 1360025.116737%-0.454394-0.0685090.0058581.166199-1.075995
XSP31Oct22C414.00CALL414.00$30.33 / 136$30.84 / 1360024.781363%0.551474-0.0775690.0058481.1640931.006088
XSP31Oct22P414.00PUT414.00$27.62 / 153$28.12 / 1530025.227271%-0.448526-0.0684420.0058481.164093-1.061191
XSP31Oct22C413.00CALL413.00$30.93 / 136$31.44 / 1360024.881589%0.557345-0.0774640.0058361.1617301.015876
XSP31Oct22P413.00PUT413.00$27.24 / 153$27.74 / 1530025.342108%-0.442655-0.0683580.0058361.161730-1.046410
XSP31Oct22C412.00CALL412.00$31.54 / 136$32.05 / 1360024.986086%0.563217-0.0773420.0058231.1591091.025637
XSP31Oct22P412.00PUT412.00$26.85 / 153$27.36 / 1530025.448395%-0.436783-0.0682590.0058231.159109-1.031656
XSP31Oct22C411.00CALL411.00$32.16 / 136$32.67 / 1360025.094951%0.569090-0.0772050.0058081.1562301.035369
XSP31Oct22P411.00PUT411.00$26.49 / 153$26.98 / 1530025.563449%-0.430910-0.0681430.0058081.156230-1.016930
XSP31Oct22C410.00CALL410.00$32.78 / 136$33.29 / 1360025.199614%0.574962-0.0770500.0057931.1530931.045069
XSP31Oct22P410.00PUT410.00$26.11 / 153$26.60 / 1530025.665726%-0.425038-0.0680110.0057931.153093-1.002237
XSP31Oct22C409.00CALL409.00$33.40 / 119$33.91 / 1190025.300114%0.580832-0.0768800.0057751.1496991.054735
XSP31Oct22P409.00PUT409.00$25.75 / 153$26.24 / 1530025.781282%-0.419168-0.0678620.0057751.149699-0.987578
XSP31Oct22C408.00CALL408.00$34.03 / 119$34.53 / 1190025.400839%0.586698-0.0766930.0057571.1460481.064363
XSP31Oct22P408.00PUT408.00$25.37 / 153$25.87 / 1530025.879782%-0.413302-0.0676980.0057571.146048-0.972956
XSP31Oct22C407.00CALL407.00$34.66 / 119$35.17 / 1190025.506214%0.592559-0.0764900.0057371.1421401.073951
XSP31Oct22P407.00PUT407.00$25.03 / 153$25.51 / 1530025.996108%-0.407441-0.0675160.0057371.142140-0.958375
XSP31Oct22C406.00CALL406.00$35.29 / 119$35.80 / 1190025.603171%0.598414-0.0762700.0057171.1379761.083495
XSP31Oct22P406.00PUT406.00$24.67 / 153$25.16 / 1530026.104166%-0.401586-0.0673190.0057171.137976-0.943837
XSP31Oct22C405.00CALL405.00$35.94 / 119$36.44 / 1190025.709249%0.604261-0.0760350.0056941.1335581.092994
XSP31Oct22P405.00PUT405.00$24.32 / 170$24.81 / 1700026.212714%-0.395739-0.0671060.0056941.133558-0.929345
XSP31Oct22C404.00CALL404.00$36.58 / 119$37.09 / 1190025.811305%0.610099-0.0757830.0056711.1288851.102444
XSP31Oct22P404.00PUT404.00$23.98 / 170$24.46 / 1700026.321776%-0.389901-0.0668760.0056711.128885-0.914901
XSP31Oct22C403.00CALL403.00$35.89 / 85$38.71 / 850025.749729%0.615927-0.0755150.0056461.1239611.111842
XSP31Oct22P403.00PUT403.00$23.64 / 170$24.12 / 1700026.431360%-0.384073-0.0666300.0056461.123961-0.900510
XSP31Oct22C402.00CALL402.00$36.74 / 84$39.36 / 840025.936338%0.621743-0.0752310.0056201.1187851.121186
XSP31Oct22P402.00PUT402.00$23.30 / 170$23.78 / 1700026.537007%-0.378257-0.0663680.0056201.118785-0.886172
XSP31Oct22C401.00CALL401.00$37.22 / 84$40.04 / 840025.967439%0.627546-0.0749310.0055931.1133601.130472
XSP31Oct22P401.00PUT401.00$22.96 / 170$23.44 / 1700026.638622%-0.372454-0.0660900.0055931.113360-0.871893
XSP31Oct22C400.00CALL400.00$37.85 / 83$40.67 / 830026.038414%0.633335-0.0746160.0055641.1076881.139699
XSP31Oct22P400.00PUT400.00$22.63 / 170$23.11 / 1700026.745050%-0.366665-0.0657970.0055641.107688-0.857673
XSP31Oct22C399.00CALL399.00$38.53 / 82$41.35 / 820026.154691%0.639107-0.0742850.0055351.1017701.148862
XSP31Oct22P399.00PUT399.00$22.31 / 170$22.79 / 1700026.856258%-0.360893-0.0654880.0055351.101770-0.843516
XSP31Oct22C398.00CALL398.00$39.41 / 82$42.04 / 820026.356770%0.644863-0.0739380.0055041.0956101.157959
XSP31Oct22P398.00PUT398.00$21.98 / 187$22.46 / 1870026.959074%-0.355137-0.0651630.0055041.095610-0.829426
XSP31Oct22C397.00CALL397.00$39.86 / 81$42.69 / 810026.344200%0.650600-0.0735750.0054721.0892081.166988
XSP31Oct22P397.00PUT397.00$21.68 / 187$22.15 / 1870027.075266%-0.349400-0.0648230.0054721.089208-0.815403
XSP31Oct22C396.00CALL396.00$40.52 / 80$43.35 / 800026.427135%0.656317-0.0731980.0054381.0825681.175945
XSP31Oct22P396.00PUT396.00$21.36 / 187$21.83 / 1870027.176160%-0.343683-0.0644670.0054381.082568-0.801453
XSP31Oct22C395.00CALL395.00$41.23 / 80$44.05 / 800026.547337%0.662013-0.0728050.0054041.0756941.184828
XSP31Oct22P395.00PUT395.00$21.05 / 187$21.52 / 1870027.282456%-0.337987-0.0640960.0054041.075694-0.787576
XSP31Oct22C394.00CALL394.00$41.89 / 79$44.72 / 790026.627001%0.667687-0.0723980.0053681.0685861.193634
XSP31Oct22P394.00PUT394.00$20.74 / 187$21.21 / 1870027.385066%-0.332313-0.0637110.0053681.068586-0.773777
XSP31Oct22C393.00CALL393.00$42.78 / 78$45.40 / 780026.813855%0.673336-0.0719750.0053311.0612501.202361
XSP31Oct22P393.00PUT393.00$20.45 / 204$20.91 / 2040027.497839%-0.326664-0.0633110.0053311.061250-0.760057
XSP31Oct22C392.00CALL392.00$43.27 / 78$46.10 / 780026.820744%0.678961-0.0715380.0052931.0536871.211005
XSP31Oct22P392.00PUT392.00$20.15 / 204$20.61 / 2040027.602374%-0.321039-0.0628960.0052931.053687-0.746420
XSP31Oct22C391.00CALL391.00$43.97 / 77$46.79 / 770026.916493%0.684559-0.0710870.0052541.0459021.219563
XSP31Oct22P391.00PUT391.00$19.84 / 204$20.31 / 2040027.698570%-0.315441-0.0624670.0052541.045902-0.732867
XSP31Oct22C390.00CALL390.00$44.68 / 77$47.50 / 770027.022492%0.690129-0.0706220.0052141.0378991.228034
XSP31Oct22P390.00PUT390.00$19.56 / 204$20.02 / 2040027.809797%-0.309871-0.0620230.0052141.037899-0.719403
XSP31Oct22C389.00CALL389.00$45.37 / 76$48.19 / 760027.105741%0.695669-0.0701430.0051731.0296801.236415
XSP31Oct22P389.00PUT389.00$19.27 / 204$19.73 / 2040027.912702%-0.304331-0.0615660.0051731.029680-0.706029
XSP31Oct22C388.00CALL388.00$46.30 / 75$48.92 / 750027.318427%0.701180-0.0696500.0051301.0212511.244702
XSP31Oct22P388.00PUT388.00$19.00 / 221$19.45 / 2210028.026154%-0.298820-0.0610950.0051301.021251-0.692748
XSP31Oct22C387.00CALL387.00$46.79 / 75$49.61 / 750027.303268%0.706658-0.0691430.0050871.0126151.252894
XSP31Oct22P387.00PUT387.00$18.72 / 221$19.17 / 2210028.131222%-0.293342-0.0606110.0050871.012615-0.679563
XSP31Oct22C386.00CALL386.00$47.72 / 74$50.37 / 740027.525159%0.712104-0.0686240.0050421.0037771.260987
XSP31Oct22P386.00PUT386.00$18.44 / 221$18.89 / 2210028.237551%-0.287896-0.0601130.0050421.003777-0.666476
XSP31Oct22C385.00CALL385.00$48.22 / 74$51.04 / 740027.488879%0.717515-0.0680910.0049970.9947411.268980
XSP31Oct22P385.00PUT385.00$18.17 / 221$18.61 / 2210028.340950%-0.282485-0.0596030.0049970.994741-0.653490
XSP31Oct22C384.00CALL384.00$49.16 / 73$51.81 / 730027.715788%0.722891-0.0675470.0049510.9855121.276870
XSP31Oct22P384.00PUT384.00$17.90 / 221$18.35 / 2210028.446739%-0.277109-0.0590800.0049510.985512-0.640607
XSP31Oct22C383.00CALL383.00$49.87 / 73$52.55 / 730027.811696%0.728230-0.0669890.0049030.9760951.284654
XSP31Oct22P383.00PUT383.00$17.64 / 238$18.08 / 2380028.554576%-0.271770-0.0585450.0049030.976095-0.627829
XSP31Oct22C382.00CALL382.00$50.61 / 72$53.23 / 720027.889157%0.733531-0.0664200.0048550.9664941.292330
XSP31Oct22P382.00PUT382.00$17.38 / 238$17.82 / 2380028.662641%-0.266469-0.0579980.0048550.966494-0.615160
XSP31Oct22C380.00CALL380.00$51.97 / 72$54.79 / 720028.072562%0.744014-0.0652470.0047560.9467651.307349
XSP31Oct22P380.00PUT380.00$16.87 / 238$17.30 / 2380028.873157%-0.255986-0.0568690.0047560.946765-0.590154
XSP31Oct22C375.00CALL375.00$55.81 / 69$58.46 / 690028.575156%0.769478-0.0621270.0044940.8946101.342848
XSP31Oct22C370.00CALL370.00$59.60 / 68$62.29 / 680029.051544%0.793773-0.0587770.0042150.8390001.375219
XSP31Oct22P370.00PUT370.00$14.52 / 289$14.93 / 2890029.945126%-0.206227-0.0506190.0042150.839000-0.472350
XSP31Oct22C365.00CALL365.00$63.50 / 66$66.19 / 660029.536642%0.816778-0.0552440.0039220.7807251.404238
XSP31Oct22P365.00PUT365.00$13.47 / 306$13.86 / 3060030.492166%-0.183222-0.0471970.0039220.780725-0.418363
XSP31Oct22C360.00CALL360.00$67.53 / 65$70.16 / 650030.054493%0.838395-0.0515810.0036200.7206211.429727
XSP31Oct22P360.00PUT360.00$12.49 / 323$12.87 / 3230031.044646%-0.161605-0.0436440.0036200.720621-0.367908
XSP31Oct22C355.00CALL355.00$71.51 / 63$74.20 / 630030.502744%0.858542-0.0478410.0033130.6595461.451550
XSP31Oct22P355.00PUT355.00$11.58 / 357$11.96 / 3570031.610563%-0.141458-0.0400140.0033130.659546-0.321117
XSP31Oct22C350.00CALL350.00$75.62 / 62$78.31 / 620030.992624%0.877163-0.0440770.0030060.5983621.469624
XSP31Oct22P350.00PUT350.00$10.75 / 374$11.11 / 3740032.190481%-0.122837-0.0363610.0030060.598362-0.278076
XSP31Oct22C345.00CALL345.00$79.86 / 61$82.49 / 610031.536070%0.894224-0.0403430.0027020.5379061.483916
XSP31Oct22P345.00PUT345.00$9.97 / 391$10.32 / 3910032.771666%-0.105776-0.0327360.0027020.537906-0.238817
XSP31Oct22C340.00CALL340.00$84.03 / 60$86.72 / 600031.991357%0.909712-0.0366870.0024060.4789681.494440
XSP31Oct22P340.00PUT340.00$9.25 / 408$9.59 / 4080033.366171%-0.090288-0.0291900.0024060.478968-0.203326