XSP.IN Option Chain

End of day data from May 3, 2022 for XSP.IN options expiring on October 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Oct22P400.00PUT400.00$22.27$21.35 / 237$21.77 / 2371026.258941%-0.356397-0.0661860.0054801.099166-0.831977
XSP31Oct22C505.00CALL505.00$0.97 / 714$1.13 / 8390015.945458%0.144036-0.0435730.0033350.6689800.276510
XSP31Oct22P505.00PUT505.00$85.76 / 51$88.09 / 510016.873196%-0.855964-0.0330290.0033350.668980-2.231985
XSP31Oct22C500.00CALL500.00$1.27 / 663$1.45 / 7880016.136351%0.158342-0.0464440.0035520.7124870.303410
XSP31Oct22P500.00PUT500.00$81.12 / 52$83.45 / 520017.007117%-0.841658-0.0360050.0035520.712487-2.180249
XSP31Oct22C495.00CALL495.00$1.65 / 629$1.86 / 7290016.359328%0.173707-0.0493520.0037710.7564350.332205
XSP31Oct22P495.00PUT495.00$76.57 / 53$78.89 / 530017.177130%-0.826293-0.0390160.0037710.756435-2.126617
XSP31Oct22C490.00CALL490.00$2.14 / 578$2.37 / 7030016.622903%0.190158-0.0522730.0039910.8004850.362928
XSP31Oct22P490.00PUT490.00$72.11 / 54$74.44 / 540017.385404%-0.809842-0.0420420.0039910.800485-2.071057
XSP31Oct22C485.00CALL485.00$2.75 / 510$3.01 / 6350016.928309%0.207716-0.0551860.0042090.8442570.395595
XSP31Oct22P485.00PUT485.00$67.81 / 55$70.14 / 550017.690520%-0.792284-0.0450590.0042090.844257-2.013554
XSP31Oct22C480.00CALL480.00$3.51 / 459$3.79 / 5840017.275208%0.226394-0.0580620.0044240.8873370.430202
XSP31Oct22P480.00PUT480.00$63.61 / 56$65.94 / 560017.970145%-0.773606-0.0480400.0044240.887337-1.954110
XSP31Oct22C475.00CALL475.00$4.43 / 408$4.74 / 500017.664157%0.246194-0.0608740.0046330.9292760.466731
XSP31Oct22P475.00PUT475.00$59.59 / 58$61.91 / 580018.318379%-0.753806-0.0509570.0046330.929276-1.892745
XSP31Oct22C470.00CALL470.00$5.54 / 357$5.88 / 3570018.104044%0.267111-0.0635920.0048340.9695970.505137
XSP31Oct22P470.00PUT470.00$55.77 / 61$58.09 / 610018.743720%-0.732889-0.0537790.0048340.969597-1.829502
XSP31Oct22C466.00CALL466.00$5.65 / 200$6.93 / 500017.960443%0.284637-0.0656760.0049871.0003520.537171
XSP31Oct22P466.00PUT466.00$52.87 / 63$55.20 / 630019.137248%-0.715363-0.0559470.0049871.000352-1.777599
XSP31Oct22C465.00CALL465.00$6.86 / 323$7.21 / 3730018.586011%0.289126-0.0661830.0050241.0077990.545355
XSP31Oct22P465.00PUT465.00$52.16 / 63$54.49 / 630019.232412%-0.710874-0.0564740.0050241.007799-1.764447
XSP31Oct22C464.00CALL464.00$7.15 / 306$7.51 / 3560018.692737%0.293659-0.0666830.0050611.0151390.553609
XSP31Oct22P464.00PUT464.00$51.43 / 64$53.76 / 640019.299103%-0.706341-0.0569950.0050611.015139-1.751226
XSP31Oct22C463.00CALL463.00$7.44 / 306$7.80 / 3060018.786423%0.298234-0.0671760.0050971.0223710.561930
XSP31Oct22P463.00PUT463.00$50.76 / 64$53.09 / 640019.422893%-0.701766-0.0575090.0050971.022371-1.737938
XSP31Oct22C462.00CALL462.00$6.76 / 200$9.07 / 2000018.878204%0.302851-0.0676630.0051321.0294880.570319
XSP31Oct22P462.00PUT462.00$50.05 / 65$52.37 / 650019.492116%-0.697149-0.0580170.0051321.029488-1.724582
XSP31Oct22C461.00CALL461.00$7.07 / 200$9.38 / 2000018.978602%0.307510-0.0681420.0051671.0364880.578774
XSP31Oct22P461.00PUT461.00$49.39 / 65$51.72 / 650019.615336%-0.692490-0.0585170.0051671.036488-1.711159
XSP31Oct22C460.00CALL460.00$8.37 / 272$8.74 / 2720019.091267%0.312211-0.0686140.0052011.0433650.587294
XSP31Oct22P460.00PUT460.00$48.70 / 66$51.02 / 660019.691663%-0.687789-0.0590100.0052011.043365-1.697672
XSP31Oct22C459.00CALL459.00$8.70 / 272$9.07 / 2720019.197345%0.316952-0.0690780.0052351.0501160.595878
XSP31Oct22P459.00PUT459.00$48.03 / 67$50.36 / 670019.791944%-0.683048-0.0594950.0052351.050116-1.684120
XSP31Oct22C458.00CALL458.00$9.03 / 272$9.41 / 2720019.301345%0.321735-0.0695340.0052681.0567370.604526
XSP31Oct22P458.00PUT458.00$47.38 / 67$49.70 / 670019.895504%-0.678265-0.0599710.0052681.056737-1.670506
XSP31Oct22C457.00CALL457.00$9.37 / 255$9.75 / 2550019.403360%0.326557-0.0699820.0053001.0632220.613235
XSP31Oct22P457.00PUT457.00$46.75 / 68$49.08 / 680020.021922%-0.673443-0.0604400.0053001.063222-1.656829
XSP31Oct22C456.00CALL456.00$9.72 / 255$10.11 / 2550019.513309%0.331420-0.0704210.0053321.0695690.622005
XSP31Oct22P456.00PUT456.00$46.09 / 68$48.42 / 680020.106621%-0.668580-0.0609000.0053321.069569-1.643091
XSP31Oct22C455.00CALL455.00$10.08 / 238$10.47 / 2380019.620693%0.336321-0.0708520.0053631.0757730.630835
XSP31Oct22P455.00PUT455.00$45.46 / 69$47.78 / 690020.210227%-0.663679-0.0613520.0053631.075773-1.629294
XSP31Oct22C454.00CALL454.00$10.44 / 238$10.83 / 2380019.722141%0.341262-0.0712730.0053931.0818290.639724
XSP31Oct22P454.00PUT454.00$44.83 / 70$47.15 / 700020.311932%-0.658738-0.0617940.0053931.081829-1.615438
XSP31Oct22C453.00CALL453.00$10.81 / 238$11.21 / 2380019.831129%0.346241-0.0716850.0054231.0877340.648669
XSP31Oct22P453.00PUT453.00$44.21 / 70$46.54 / 700020.421324%-0.653759-0.0622270.0054231.087734-1.601526
XSP31Oct22C452.00CALL452.00$11.19 / 221$11.59 / 2210019.938022%0.351258-0.0720870.0054511.0934830.657670
XSP31Oct22P452.00PUT452.00$43.61 / 71$45.93 / 710020.533559%-0.648742-0.0626500.0054511.093483-1.587557
XSP31Oct22C451.00CALL451.00$11.56 / 221$11.99 / 2210020.042931%0.356312-0.0724800.0054791.0990730.666726
XSP31Oct22P451.00PUT451.00$42.99 / 72$45.31 / 720020.625308%-0.643688-0.0630630.0054791.099073-1.573535
XSP31Oct22C450.00CALL450.00$11.96 / 221$12.39 / 2210020.155280%0.361403-0.0728620.0055061.1044990.675834
XSP31Oct22P450.00PUT450.00$42.41 / 72$44.73 / 720020.748003%-0.638597-0.0634660.0055061.104499-1.559459
XSP31Oct22C449.00CALL449.00$12.36 / 204$12.79 / 2040020.261071%0.366529-0.0732340.0055321.1097570.684994
XSP31Oct22P449.00PUT449.00$41.82 / 73$44.14 / 730020.855056%-0.633471-0.0638590.0055321.109757-1.545332
XSP31Oct22C448.00CALL448.00$12.77 / 204$13.21 / 2040020.374269%0.371691-0.0735950.0055581.1148440.694204
XSP31Oct22P448.00PUT448.00$41.24 / 74$43.57 / 740020.969658%-0.628309-0.0642410.0055581.114844-1.531155
XSP31Oct22C447.00CALL447.00$13.20 / 204$13.62 / 2040020.485644%0.376888-0.0739450.0055821.1197550.703462
XSP31Oct22P447.00PUT447.00$40.67 / 74$43.00 / 740021.082637%-0.623112-0.0646120.0055821.119755-1.516929
XSP31Oct22C446.00CALL446.00$13.63 / 187$14.04 / 1870020.595278%0.382120-0.0742840.0056061.1244870.712767
XSP31Oct22P446.00PUT446.00$40.11 / 75$42.43 / 750021.193488%-0.617880-0.0649720.0056061.124487-1.502657
XSP31Oct22C445.00CALL445.00$14.06 / 187$14.48 / 1870020.706462%0.387384-0.0746120.0056281.1290350.722117
XSP31Oct22P445.00PUT445.00$39.56 / 76$41.99 / 760021.359887%-0.612616-0.0653210.0056281.129035-1.488340
XSP31Oct22C444.00CALL444.00$14.50 / 187$14.92 / 1870020.820839%0.392681-0.0749280.0056501.1333960.731510
XSP31Oct22P444.00PUT444.00$39.00 / 77$41.32 / 770021.419211%-0.607319-0.0656570.0056501.133396-1.473979
XSP31Oct22C443.00CALL443.00$14.95 / 187$15.37 / 1870020.929938%0.398011-0.0752320.0056711.1375660.740945
XSP31Oct22P443.00PUT443.00$38.45 / 77$40.77 / 770021.522396%-0.601989-0.0659820.0056711.137566-1.459577
XSP31Oct22C442.00CALL442.00$15.40 / 170$15.83 / 1700021.042964%0.403371-0.0755240.0056911.1415420.750420
XSP31Oct22P442.00PUT442.00$37.87 / 78$40.20 / 780021.602455%-0.596629-0.0662950.0056911.141542-1.445134
XSP31Oct22C441.00CALL441.00$15.86 / 170$16.29 / 1700021.154191%0.408762-0.0758030.0057101.1453200.759933
XSP31Oct22P441.00PUT441.00$37.34 / 79$39.67 / 790021.716417%-0.591238-0.0665950.0057101.145320-1.430654
XSP31Oct22C440.00CALL440.00$16.33 / 170$16.76 / 1700021.268168%0.414182-0.0760700.0057271.1488960.769482
XSP31Oct22P440.00PUT440.00$37.74 / 119$38.18 / 1190021.811442%-0.585818-0.0668830.0057271.148896-1.416138
XSP31Oct22C439.00CALL439.00$16.80 / 170$17.23 / 1700021.376241%0.419631-0.0763240.0057441.1522670.779065
XSP31Oct22P439.00PUT439.00$37.22 / 119$37.66 / 1190021.922713%-0.580369-0.0671580.0057441.152267-1.401587
XSP31Oct22C438.00CALL438.00$17.28 / 170$17.71 / 1700021.487275%0.425109-0.0765650.0057601.1554290.788680
XSP31Oct22P438.00PUT438.00$36.71 / 119$37.15 / 1190022.037096%-0.574891-0.0674200.0057601.155429-1.387005
XSP31Oct22C437.00CALL437.00$17.77 / 170$18.20 / 1700021.601316%0.430613-0.0767920.0057751.1583800.798326
XSP31Oct22P437.00PUT437.00$36.20 / 136$36.65 / 1360022.150304%-0.569387-0.0676680.0057751.158380-1.372392
XSP31Oct22C436.00CALL436.00$18.26 / 153$18.69 / 1530021.709761%0.436143-0.0770070.0057881.1611160.808000
XSP31Oct22P436.00PUT436.00$35.70 / 136$36.15 / 1360022.262414%-0.563857-0.0679030.0057881.161116-1.357751
XSP31Oct22C435.00CALL435.00$18.76 / 153$19.19 / 1530021.821342%0.441699-0.0772070.0058011.1636330.817700
XSP31Oct22P435.00PUT435.00$35.21 / 136$35.66 / 1360022.377795%-0.558301-0.0681250.0058011.163633-1.343083
XSP31Oct22C434.00CALL434.00$19.26 / 153$19.70 / 1530021.931790%0.447279-0.0773930.0058121.1659300.827424
XSP31Oct22P434.00PUT434.00$34.73 / 136$35.18 / 1360022.497798%-0.552721-0.0683320.0058121.165930-1.328392
XSP31Oct22C433.00CALL433.00$19.77 / 153$20.21 / 1530022.043480%0.452882-0.0775660.0058231.1680030.837170
XSP31Oct22P433.00PUT433.00$34.25 / 136$34.70 / 1360022.608079%-0.547118-0.0685250.0058231.168003-1.313679
XSP31Oct22C432.00CALL432.00$20.27 / 153$20.73 / 1530022.143969%0.458508-0.0777240.0058321.1698480.846935
XSP31Oct22P432.00PUT432.00$33.78 / 136$34.23 / 1360022.725984%-0.541492-0.0687040.0058321.169848-1.298946
XSP31Oct22C431.00CALL431.00$20.81 / 153$21.26 / 1530022.264980%0.464155-0.0778670.0058401.1714650.856718
XSP31Oct22P431.00PUT431.00$33.31 / 136$33.76 / 1360022.838262%-0.535845-0.0688690.0058401.171465-1.284196
XSP31Oct22C430.00CALL430.00$21.34 / 153$21.79 / 1530022.376098%0.469822-0.0779960.0058471.1728490.866515
XSP31Oct22P430.00PUT430.00$32.85 / 136$33.30 / 1360022.953718%-0.530178-0.0690180.0058471.172849-1.269431
XSP31Oct22C429.00CALL429.00$21.88 / 153$22.32 / 1530022.486117%0.475509-0.0781110.0058531.1739990.876326
XSP31Oct22P429.00PUT429.00$32.39 / 136$32.87 / 1360023.076796%-0.524491-0.0691530.0058531.173999-1.254653
XSP31Oct22C428.00CALL428.00$22.42 / 153$22.86 / 1530022.595212%0.481214-0.0782100.0058571.1749120.886147
XSP31Oct22P428.00PUT428.00$31.95 / 136$32.40 / 1360023.186354%-0.518786-0.0692730.0058571.174912-1.239865
XSP31Oct22C427.00CALL427.00$22.96 / 153$23.41 / 1530022.703516%0.486937-0.0782940.0058611.1755850.895976
XSP31Oct22P427.00PUT427.00$31.50 / 153$31.95 / 1530023.295299%-0.513063-0.0693780.0058611.175585-1.225068
XSP31Oct22C426.00CALL426.00$23.52 / 153$23.96 / 1530022.815379%0.492675-0.0783620.0058631.1760180.905811
XSP31Oct22P426.00PUT426.00$31.06 / 153$31.51 / 1530023.407960%-0.507325-0.0694680.0058631.176018-1.210266
XSP31Oct22C425.00CALL425.00$24.07 / 153$24.52 / 1530022.922364%0.498428-0.0784160.0058641.1762070.915649
XSP31Oct22P425.00PUT425.00$30.63 / 153$31.08 / 1530023.524392%-0.501572-0.0695420.0058641.176207-1.195461
XSP31Oct22C424.00CALL424.00$24.63 / 153$25.08 / 1530023.028768%0.504196-0.0784540.0058631.1761510.925487
XSP31Oct22P424.00PUT424.00$30.20 / 153$30.65 / 1530023.636127%-0.495804-0.0696010.0058631.176151-1.180655
XSP31Oct22C423.00CALL423.00$25.20 / 153$25.65 / 1530023.138874%0.509976-0.0784760.0058621.1758480.935324
XSP31Oct22P423.00PUT423.00$29.78 / 153$30.22 / 1530023.747442%-0.490024-0.0696440.0058621.175848-1.165851
XSP31Oct22C422.00CALL422.00$25.77 / 153$26.22 / 1530023.244197%0.515767-0.0784820.0058591.1752970.945156
XSP31Oct22P422.00PUT422.00$29.36 / 153$29.81 / 1530023.862608%-0.484233-0.0696710.0058591.175297-1.151052
XSP31Oct22C421.00CALL421.00$26.35 / 136$26.80 / 1360023.353265%0.521569-0.0784730.0058551.1744960.954982
XSP31Oct22P421.00PUT421.00$28.95 / 153$29.39 / 1530023.973131%-0.478431-0.0696830.0058551.174496-1.136259
XSP31Oct22C420.00CALL420.00$26.93 / 136$27.38 / 1360023.457586%0.527381-0.0784470.0058501.1734440.964797
XSP31Oct22P420.00PUT420.00$28.54 / 153$28.98 / 1530024.083283%-0.472619-0.0696780.0058501.173444-1.121476
XSP31Oct22C419.00CALL419.00$27.51 / 136$27.96 / 1360023.557229%0.533200-0.0784060.0058431.1721410.974601
XSP31Oct22P419.00PUT419.00$28.13 / 153$28.58 / 1530024.193165%-0.466800-0.0696570.0058431.172141-1.106705
XSP31Oct22C418.00CALL418.00$28.11 / 136$28.56 / 1360023.669618%0.539026-0.0783480.0058361.1705830.984390
XSP31Oct22P418.00PUT418.00$27.73 / 153$28.18 / 1530024.303205%-0.460974-0.0696210.0058361.170583-1.091949
XSP31Oct22C417.00CALL417.00$28.71 / 136$29.15 / 1360023.773124%0.544857-0.0782750.0058271.1687730.994161
XSP31Oct22P417.00PUT417.00$27.34 / 153$27.78 / 1530024.413030%-0.455143-0.0695680.0058271.168773-1.077210
XSP31Oct22C416.00CALL416.00$29.28 / 136$29.76 / 1360023.867756%0.550693-0.0781850.0058161.1667071.003913
XSP31Oct22P416.00PUT416.00$26.95 / 153$27.39 / 1530024.522684%-0.449307-0.0694990.0058161.166707-1.062491
XSP31Oct22C415.00CALL415.00$29.91 / 136$30.36 / 1360023.979296%0.556532-0.0780780.0058051.1643861.013641
XSP31Oct22P415.00PUT415.00$26.57 / 153$27.01 / 1530024.636523%-0.443468-0.0694130.0058051.164386-1.047796
XSP31Oct22C414.00CALL414.00$30.52 / 136$30.97 / 1360024.082087%0.562373-0.0779560.0057921.1618111.023344
XSP31Oct22P414.00PUT414.00$26.19 / 153$26.63 / 1530024.746034%-0.437627-0.0693120.0057921.161811-1.033125
XSP31Oct22C413.00CALL413.00$31.14 / 136$31.59 / 1360024.189086%0.568214-0.0778170.0057781.1589791.033019
XSP31Oct22P413.00PUT413.00$25.82 / 153$26.28 / 1530024.868518%-0.431786-0.0691940.0057781.158979-1.018483
XSP31Oct22C412.00CALL412.00$31.76 / 136$32.21 / 1360024.291745%0.574055-0.0776620.0057621.1558921.042662
XSP31Oct22P412.00PUT412.00$25.44 / 153$25.88 / 1530024.960892%-0.425945-0.0690600.0057621.155892-1.003873
XSP31Oct22C411.00CALL411.00$32.38 / 136$32.83 / 1360024.390093%0.579893-0.0774900.0057461.1525501.052272
XSP31Oct22P411.00PUT411.00$25.08 / 153$25.51 / 1530025.070695%-0.420107-0.0689090.0057461.152550-0.989296
XSP31Oct22C410.00CALL410.00$33.01 / 136$33.46 / 1360024.492850%0.585728-0.0773030.0057281.1489531.061845
XSP31Oct22P410.00PUT410.00$24.72 / 170$25.15 / 1700025.180736%-0.414272-0.0687420.0057281.148953-0.974755
XSP31Oct22C409.00CALL409.00$33.64 / 136$34.09 / 1360024.591374%0.591559-0.0770980.0057091.1451011.071379
XSP31Oct22P409.00PUT409.00$24.36 / 170$24.79 / 1700025.286712%-0.408441-0.0685590.0057091.145101-0.960254
XSP31Oct22C408.00CALL408.00$34.28 / 119$34.73 / 1190024.694406%0.597383-0.0768780.0056881.1409961.080870
XSP31Oct22P408.00PUT408.00$24.01 / 220$24.44 / 2200025.397378%-0.402617-0.0683590.0056881.140996-0.945795
XSP31Oct22C407.00CALL407.00$34.92 / 119$35.37 / 1190024.791988%0.603200-0.0766410.0056661.1366381.090317
XSP31Oct22P407.00PUT407.00$23.66 / 220$24.09 / 2200025.504027%-0.396800-0.0681440.0056661.136638-0.931381
XSP31Oct22C406.00CALL406.00$35.57 / 119$36.02 / 1190024.896575%0.609009-0.0763890.0056431.1320281.099716
XSP31Oct22P406.00PUT406.00$23.32 / 170$23.74 / 1700025.611034%-0.390991-0.0679120.0056431.132028-0.917015
XSP31Oct22C405.00CALL405.00$35.30 / 88$37.62 / 880025.008916%0.614807-0.0761200.0056191.1271681.109064
XSP31Oct22P405.00PUT405.00$22.98 / 170$23.41 / 2200025.722807%-0.385193-0.0676640.0056191.127168-0.902699
XSP31Oct22C404.00CALL404.00$35.95 / 87$38.28 / 870025.108075%0.620594-0.0758350.0055941.1220591.118359
XSP31Oct22P404.00PUT404.00$22.64 / 170$23.07 / 2200025.826052%-0.379406-0.0674000.0055941.122059-0.888437
XSP31Oct22C403.00CALL403.00$36.60 / 86$38.92 / 860025.193788%0.626369-0.0755340.0055671.1167021.127598
XSP31Oct22P403.00PUT403.00$21.43 / 118$22.74 / 500025.541428%-0.373631-0.0671200.0055671.116702-0.874231
XSP31Oct22C402.00CALL402.00$37.27 / 85$39.60 / 850025.306642%0.632129-0.0752180.0055391.1111001.136778
XSP31Oct22P402.00PUT402.00$21.99 / 187$22.41 / 2370026.042076%-0.367871-0.0668240.0055391.111100-0.860083
XSP31Oct22C401.00CALL401.00$37.93 / 85$40.25 / 850025.392046%0.637874-0.0748850.0055101.1052531.145896
XSP31Oct22P401.00PUT401.00$21.66 / 187$22.09 / 2370026.150731%-0.362126-0.0665130.0055101.105253-0.845998
XSP31Oct22C400.00CALL400.00$38.58 / 84$40.91 / 840025.475252%0.643603-0.0745380.0054801.0991661.154950
XSP31Oct22C399.00CALL399.00$39.29 / 1$41.61 / 10025.599704%0.649313-0.0741740.0054481.0928391.163937
XSP31Oct22P399.00PUT399.00$21.03 / 50$21.45 / 500026.360860%-0.350687-0.0658430.0054481.092839-0.818023
XSP31Oct22C398.00CALL398.00$39.97 / 82$42.29 / 820025.697607%0.655004-0.0737960.0054151.0862761.172853
XSP31Oct22P398.00PUT398.00$20.72 / 50$21.14 / 500026.468036%-0.344996-0.0654860.0054151.086276-0.804139
XSP31Oct22C397.00CALL397.00$40.65 / 82$42.96 / 820025.786949%0.660675-0.0734020.0053811.0794781.181697
XSP31Oct22P397.00PUT397.00$20.42 / 254$20.83 / 2540026.576011%-0.339325-0.0651130.0053811.079478-0.790328
XSP31Oct22C396.00CALL396.00$41.34 / 81$43.66 / 810025.890675%0.666323-0.0729930.0053461.0724501.190465
XSP31Oct22P396.00PUT396.00$20.11 / 254$20.53 / 2540026.680236%-0.333677-0.0647250.0053461.072450-0.776592
XSP31Oct22C395.00CALL395.00$42.02 / 81$44.35 / 810025.981241%0.671948-0.0725700.0053101.0651941.199156
XSP31Oct22P395.00PUT395.00$19.82 / 204$20.24 / 2040026.794551%-0.328052-0.0643220.0053101.065194-0.762935
XSP31Oct22C394.00CALL394.00$42.72 / 80$45.04 / 800026.077092%0.677549-0.0721320.0052731.0577121.207765
XSP31Oct22P394.00PUT394.00$19.52 / 204$19.93 / 2540026.891277%-0.322451-0.0639050.0052731.057712-0.749358
XSP31Oct22C393.00CALL393.00$43.42 / 79$45.74 / 790026.173648%0.683123-0.0716790.0052341.0500101.216291
XSP31Oct22P393.00PUT393.00$18.32 / 134$19.63 / 500026.568148%-0.316877-0.0634740.0052341.050010-0.735865
XSP31Oct22C392.00CALL392.00$44.12 / 79$46.44 / 790026.266212%0.688671-0.0712120.0051951.0420901.224730
XSP31Oct22P392.00PUT392.00$18.03 / 136$19.34 / 500026.668866%-0.311329-0.0630280.0051951.042090-0.722458
XSP31Oct22C391.00CALL391.00$44.85 / 78$47.17 / 780026.383170%0.694190-0.0707320.0051541.0339551.233081
XSP31Oct22P391.00PUT391.00$18.66 / 221$19.08 / 2210027.214897%-0.305810-0.0625680.0051541.033955-0.709140
XSP31Oct22C390.00CALL390.00$45.52 / 77$47.84 / 770026.444042%0.699679-0.0702380.0051131.0256111.241341
XSP31Oct22P390.00PUT390.00$18.38 / 221$18.80 / 2210027.320018%-0.300321-0.0620950.0051131.025611-0.695913
XSP31Oct22C389.00CALL389.00$46.25 / 77$48.57 / 770026.554368%0.705137-0.0697300.0050701.0170601.249507
XSP31Oct22P389.00PUT389.00$18.10 / 221$18.50 / 2710027.416762%-0.294863-0.0616080.0050701.017060-0.682780
XSP31Oct22C388.00CALL388.00$46.99 / 76$49.31 / 760026.666670%0.710563-0.0692090.0050271.0083081.257576
XSP31Oct22P388.00PUT388.00$17.83 / 238$18.23 / 2880027.524570%-0.289437-0.0611080.0050271.008308-0.669743
XSP31Oct22C387.00CALL387.00$47.67 / 76$50.00 / 760026.727344%0.715955-0.0686750.0049820.9993581.265547
XSP31Oct22P387.00PUT387.00$17.56 / 238$17.96 / 2880027.625184%-0.284045-0.0605950.0049820.999358-0.656805
XSP31Oct22C386.00CALL386.00$48.43 / 75$50.76 / 750026.855697%0.721312-0.0681280.0049360.9902161.273416
XSP31Oct22P386.00PUT386.00$17.29 / 288$17.69 / 2880027.727708%-0.278688-0.0600690.0049360.990216-0.643969
XSP31Oct22C385.00CALL385.00$49.14 / 75$51.46 / 750026.926619%0.726634-0.0675700.0048900.9808861.281181
XSP31Oct22P385.00PUT385.00$17.03 / 288$17.42 / 2880027.830404%-0.273366-0.0595310.0048900.980886-0.631236
XSP31Oct22C384.00CALL384.00$49.87 / 74$52.19 / 740027.018280%0.731918-0.0669990.0048420.9713721.288841
XSP31Oct22P384.00PUT384.00$16.77 / 305$17.17 / 3050027.939108%-0.268082-0.0589810.0048420.971372-0.618609
XSP31Oct22C383.00CALL383.00$50.62 / 74$52.95 / 740027.131151%0.737164-0.0664160.0047940.9616811.296392
XSP31Oct22P383.00PUT383.00$16.51 / 255$16.92 / 2550028.044395%-0.262836-0.0584190.0047940.961681-0.606091
XSP31Oct22C382.00CALL382.00$51.36 / 73$53.69 / 730027.225513%0.742370-0.0658220.0047450.9518161.303832
XSP31Oct22P382.00PUT382.00$16.27 / 50$16.65 / 500028.146237%-0.257630-0.0578460.0047450.951816-0.593683
XSP31Oct22C380.00CALL380.00$52.85 / 72$55.17 / 720027.408245%0.752660-0.0646010.0046440.9315891.318372
XSP31Oct22P380.00PUT380.00$15.78 / 50$16.16 / 500028.359695%-0.247340-0.0566670.0046440.931589-0.569208
XSP31Oct22C375.00CALL375.00$56.63 / 70$58.95 / 700027.869892%0.777617-0.0613720.0043790.8783811.352637
XSP31Oct22P375.00PUT375.00$17.57$14.61 / 339$14.98 / 3390128.885341%-0.222383-0.0535420.0043790.878381-0.510107
XSP31Oct22C370.00CALL370.00$60.48 / 68$62.80 / 680028.319864%0.801375-0.0579280.0040980.8219991.383732
XSP31Oct22P370.00PUT370.00$13.52 / 50$13.87 / 500029.409679%-0.198625-0.0502030.0040980.821999-0.454176
XSP31Oct22C365.00CALL365.00$64.39 / 67$66.72 / 670028.750796%0.823825-0.0543190.0038050.7632381.411450
XSP31Oct22P365.00PUT365.00$12.50 / 373$12.85 / 3730029.940620%-0.176175-0.0466980.0038050.763238-0.401620
XSP31Oct22C360.00CALL360.00$68.42 / 65$70.75 / 650029.228309%0.844873-0.0505980.0035040.7029331.435631
XSP31Oct22P360.00PUT360.00$11.56 / 50$11.90 / 500030.479570%-0.155127-0.0430810.0035040.702933-0.352604
XSP31Oct22C355.00CALL355.00$72.48 / 64$74.80 / 640029.650910%0.864447-0.0468170.0032000.6419341.456156
XSP31Oct22P355.00PUT355.00$10.70 / 424$11.03 / 4240031.039159%-0.135553-0.0394050.0032000.641934-0.307242
XSP31Oct22C350.00CALL350.00$76.65 / 63$78.97 / 630030.134474%0.882498-0.0430300.0028970.5810861.472958
XSP31Oct22P350.00PUT350.00$9.90 / 458$10.22 / 4580031.601756%-0.117502-0.0357220.0028970.581086-0.265603
XSP31Oct22C345.00CALL345.00$80.81 / 61$83.14 / 610030.531325%0.898999-0.0392880.0025980.5212011.486020
XSP31Oct22P345.00PUT345.00$9.16 / 531$9.47 / 5310032.173052%-0.101001-0.0320850.0025980.521201-0.227705
XSP31Oct22C340.00CALL340.00$85.13 / 60$87.46 / 600031.064022%0.913946-0.0356410.0023080.4630411.495370
XSP31Oct22P340.00PUT340.00$8.48 / 442$8.79 / 4420032.768495%-0.086054-0.0285420.0023080.463041-0.193518