XSP.IN Option Chain

End of day data from May 4, 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
XSP31Oct22C462.00CALL462.00$8.69$10.76 / 204$11.27 / 2041018.441733%0.367051-0.0752160.0054231.1404010.703252
XSP31Oct22C460.00CALL460.00$8.88$11.56 / 204$12.07 / 2041018.653672%0.377212-0.0759300.0054701.1504400.721831
XSP31Oct22C456.00CALL456.00$9.30$13.25 / 187$13.78 / 1871019.085349%0.397923-0.0772250.0055551.1683580.759528
XSP31Oct22C442.00CALL442.00$16.89$20.12 / 136$20.66 / 1361020.630766%0.473836-0.0801540.0057321.2055260.895610
XSP31Oct22C440.00CALL440.00$16.68$21.21 / 136$21.77 / 1361020.860879%0.485024-0.0803490.0057411.2072730.915363
XSP31Oct22P355.00PUT355.00$8.32$8.29 / 408$8.67 / 4081030.856903%-0.098233-0.0322740.0024940.524579-0.226577
XSP31Oct22C505.00CALL505.00$1.40 / 629$1.65 / 6290015.088211%0.186530-0.0530140.0038630.8124880.365093
XSP31Oct22P505.00PUT505.00$73.97 / 52$76.50 / 520016.462584%-0.813470-0.0424690.0038630.812488-2.129672
XSP31Oct22C500.00CALL500.00$1.85 / 578$2.14 / 5780015.333757%0.203513-0.0559510.0040740.8567000.397516
XSP31Oct22P500.00PUT500.00$69.53 / 53$72.06 / 530016.657702%-0.796487-0.0455120.0040740.856700-2.072548
XSP31Oct22C495.00CALL495.00$2.42 / 510$2.74 / 5100015.604036%0.221569-0.0588600.0042810.9003230.431855
XSP31Oct22P495.00PUT495.00$65.16 / 55$67.69 / 550016.811705%-0.778431-0.0485250.0042810.900323-2.013508
XSP31Oct22C490.00CALL490.00$3.14 / 459$3.50 / 4590015.928798%0.240705-0.0617120.0044840.9429280.468096
XSP31Oct22P490.00PUT490.00$60.88 / 56$63.41 / 560016.948187%-0.759295-0.0514810.0044840.942928-1.952567
XSP31Oct22C485.00CALL485.00$4.03 / 391$4.42 / 3910016.288656%0.260916-0.0644790.0046790.9840610.506200
XSP31Oct22P485.00PUT485.00$56.83 / 58$59.36 / 580017.237021%-0.739084-0.0543520.0046790.984061-1.889762
XSP31Oct22C480.00CALL480.00$5.11 / 357$5.53 / 3570016.691943%0.282188-0.0671300.0048651.0232430.546112
XSP31Oct22P480.00PUT480.00$53.00 / 61$55.53 / 610017.619584%-0.717812-0.0571080.0048651.023243-1.825149
XSP31Oct22C475.00CALL475.00$6.40 / 306$6.85 / 3060017.137950%0.304496-0.0696330.0050401.0599760.587750
XSP31Oct22P475.00PUT475.00$49.24 / 63$51.95 / 630018.000910%-0.695504-0.0597150.0050401.059976-1.758810
XSP31Oct22C470.00CALL470.00$7.90 / 272$8.38 / 2720017.617089%0.327804-0.0719560.0052011.0937570.631008
XSP31Oct22P470.00PUT470.00$45.83 / 66$48.53 / 660018.471145%-0.672196-0.0621420.0052011.093757-1.690852
XSP31Oct22C466.00CALL466.00$9.26 / 238$9.76 / 2380018.022106%0.347138-0.0736620.0053181.1183140.666693
XSP31Oct22P466.00PUT466.00$43.26 / 69$45.95 / 690018.875992%-0.652862-0.0639320.0053181.118314-1.635406
XSP31Oct22C465.00CALL465.00$9.63 / 238$10.12 / 2380018.126781%0.352064-0.0740660.0053451.1240770.675755
XSP31Oct22P465.00PUT465.00$42.63 / 70$45.32 / 700018.973587%-0.647936-0.0643570.0053451.124077-1.621405
XSP31Oct22C464.00CALL464.00$9.99 / 221$10.49 / 2210018.224861%0.357024-0.0744590.0053721.1296820.684869
XSP31Oct22P464.00PUT464.00$42.02 / 71$44.70 / 710019.078412%-0.642976-0.0647710.0053721.129682-1.607350
XSP31Oct22C463.00CALL463.00$10.37 / 221$10.88 / 2210018.334538%0.362020-0.0748430.0053971.1351240.694035
XSP31Oct22P463.00PUT463.00$41.41 / 71$44.09 / 710019.181149%-0.637980-0.0651750.0053971.135124-1.593244
XSP31Oct22P462.00PUT462.00$40.81 / 72$43.49 / 720019.286446%-0.632949-0.0655690.0054231.140401-1.579087
XSP31Oct22C461.00CALL461.00$11.15 / 204$11.66 / 2040018.542013%0.372115-0.0755780.0054471.1455070.712518
XSP31Oct22P461.00PUT461.00$40.21 / 73$42.90 / 730019.389779%-0.627885-0.0659530.0054471.145507-1.564881
XSP31Oct22P460.00PUT460.00$39.63 / 74$42.31 / 740019.495710%-0.622788-0.0663260.0054701.150440-1.550627
XSP31Oct22C459.00CALL459.00$11.97 / 187$12.49 / 1870018.763037%0.382343-0.0762710.0054931.1551950.731191
XSP31Oct22P459.00PUT459.00$39.15 / 75$41.67 / 750019.617546%-0.617657-0.0666870.0054931.155195-1.536328
XSP31Oct22C458.00CALL458.00$12.39 / 187$12.91 / 1870018.870214%0.387505-0.0766010.0055151.1597690.740594
XSP31Oct22P458.00PUT458.00$38.48 / 75$41.16 / 750019.706489%-0.612495-0.0670380.0055151.159769-1.521984
XSP31Oct22C457.00CALL457.00$12.81 / 187$13.34 / 1870018.975297%0.392698-0.0769190.0055361.1641580.750041
XSP31Oct22P457.00PUT457.00$37.92 / 76$40.60 / 760019.814246%-0.607302-0.0673770.0055361.164158-1.507598
XSP31Oct22P456.00PUT456.00$37.36 / 77$40.04 / 770019.921151%-0.602077-0.0677040.0055551.168358-1.493171
XSP31Oct22C455.00CALL455.00$13.69 / 170$14.21 / 1700019.190073%0.403177-0.0775190.0055751.1723660.769054
XSP31Oct22P455.00PUT455.00$36.82 / 78$39.49 / 780020.027158%-0.596823-0.0680190.0055751.172366-1.478704
XSP31Oct22C454.00CALL454.00$14.14 / 170$14.68 / 1700019.302849%0.408460-0.0778010.0055931.1761790.778618
XSP31Oct22P454.00PUT454.00$36.28 / 79$38.95 / 790020.136620%-0.591540-0.0683220.0055931.176179-1.464200
XSP31Oct22C453.00CALL453.00$14.60 / 170$15.14 / 1700019.413942%0.413771-0.0780700.0056101.1797930.788218
XSP31Oct22P453.00PUT453.00$35.84 / 80$38.36 / 800020.261378%-0.586229-0.0686120.0056101.179793-1.449660
XSP31Oct22C452.00CALL452.00$15.06 / 170$15.59 / 1700019.514344%0.419111-0.0783270.0056261.1832050.797851
XSP31Oct22P452.00PUT452.00$35.22 / 80$37.89 / 800020.354381%-0.580889-0.0688900.0056261.183205-1.435087
XSP31Oct22C451.00CALL451.00$15.54 / 153$16.08 / 1530019.634230%0.424477-0.0785710.0056411.1864110.807517
XSP31Oct22P451.00PUT451.00$35.66 / 119$36.20 / 1190020.373625%-0.575523-0.0691550.0056411.186411-1.420481
XSP31Oct22C450.00CALL450.00$16.02 / 153$16.56 / 1530019.743698%0.429869-0.0788020.0056561.1894090.817212
XSP31Oct22P450.00PUT450.00$35.15 / 119$35.69 / 1190020.485271%-0.570131-0.0694060.0056561.189409-1.405846
XSP31Oct22C449.00CALL449.00$16.51 / 153$17.04 / 1530019.851446%0.435286-0.0790200.0056691.1921950.826935
XSP31Oct22P449.00PUT449.00$34.65 / 119$35.19 / 1190020.599674%-0.564714-0.0696450.0056691.192195-1.391182
XSP31Oct22C448.00CALL448.00$17.00 / 153$17.55 / 1530019.966011%0.440727-0.0792240.0056811.1947660.836685
XSP31Oct22P448.00PUT448.00$34.15 / 119$34.70 / 1190020.712672%-0.559273-0.0698700.0056811.194766-1.376492
XSP31Oct22C447.00CALL447.00$17.50 / 153$18.04 / 1530020.070584%0.446192-0.0794140.0056921.1971190.846458
XSP31Oct22P447.00PUT447.00$33.66 / 119$34.21 / 1190020.824347%-0.553808-0.0700810.0056921.197119-1.361779
XSP31Oct22C446.00CALL446.00$18.01 / 153$18.55 / 1530020.182090%0.451680-0.0795910.0057021.1992520.856253
XSP31Oct22P446.00PUT446.00$33.18 / 119$33.73 / 1190020.938957%-0.548320-0.0702780.0057021.199252-1.347044
XSP31Oct22C445.00CALL445.00$18.53 / 153$19.08 / 1530020.301404%0.457189-0.0797530.0057111.2011620.866068
XSP31Oct22P445.00PUT445.00$32.72 / 136$33.26 / 1360021.062905%-0.542811-0.0704620.0057111.201162-1.332288
XSP31Oct22C444.00CALL444.00$19.05 / 136$19.61 / 1360020.411219%0.462718-0.0799010.0057191.2028450.875901
XSP31Oct22P444.00PUT444.00$32.24 / 136$32.79 / 1360021.167405%-0.537282-0.0706310.0057191.202845-1.317516
XSP31Oct22C443.00CALL443.00$19.58 / 136$20.14 / 1360020.523950%0.468268-0.0800350.0057261.2043010.885749
XSP31Oct22P443.00PUT443.00$31.78 / 136$32.33 / 1360021.283557%-0.531732-0.0707860.0057261.204301-1.302727
XSP31Oct22P442.00PUT442.00$31.32 / 136$31.87 / 1360021.394130%-0.526164-0.0709260.0057321.205526-1.287926
XSP31Oct22C441.00CALL441.00$20.66 / 136$21.22 / 1360020.748551%0.479421-0.0802590.0057371.2065170.905483
XSP31Oct22P441.00PUT441.00$30.88 / 136$31.43 / 1360021.515957%-0.520579-0.0710510.0057371.206517-1.273114
XSP31Oct22P440.00PUT440.00$30.43 / 136$30.98 / 1360021.624311%-0.514976-0.0711620.0057411.207273-1.258293
XSP31Oct22C439.00CALL439.00$21.77 / 136$22.32 / 1360020.971311%0.490642-0.0804230.0057431.2077920.925251
XSP31Oct22P439.00PUT439.00$30.01 / 136$30.55 / 1360021.748347%-0.509358-0.0712570.0057431.207792-1.243466
XSP31Oct22C438.00CALL438.00$22.33 / 136$22.88 / 1360021.082242%0.496275-0.0804830.0057441.2080720.935142
XSP31Oct22P438.00PUT438.00$29.57 / 136$30.12 / 1360021.859170%-0.503725-0.0713380.0057441.208072-1.228634
XSP31Oct22C437.00CALL437.00$22.89 / 136$23.45 / 1360021.191496%0.501922-0.0805270.0057451.2081110.945034
XSP31Oct22P437.00PUT437.00$29.14 / 136$29.69 / 1360021.969285%-0.498078-0.0714030.0057451.208111-1.213802
XSP31Oct22C436.00CALL436.00$23.46 / 136$24.02 / 1360021.299895%0.507581-0.0805560.0057441.2079070.954926
XSP31Oct22P436.00PUT436.00$28.72 / 136$29.27 / 1360022.082883%-0.492419-0.0714520.0057441.207907-1.198970
XSP31Oct22C435.00CALL435.00$24.04 / 136$24.60 / 1360021.411632%0.513251-0.0805690.0057411.2074580.964815
XSP31Oct22P435.00PUT435.00$28.32 / 136$28.86 / 1360022.204150%-0.486749-0.0714870.0057411.207458-1.184141
XSP31Oct22C434.00CALL434.00$24.62 / 136$25.18 / 1360021.518467%0.518932-0.0805670.0057381.2067640.974698
XSP31Oct22P434.00PUT434.00$27.90 / 136$28.45 / 1360022.312419%-0.481068-0.0715050.0057381.206764-1.169318
XSP31Oct22C433.00CALL433.00$25.21 / 136$25.77 / 1360021.628721%0.524623-0.0805490.0057341.2058230.984572
XSP31Oct22P433.00PUT433.00$27.51 / 136$28.04 / 1360022.428429%-0.475377-0.0715080.0057341.205823-1.154503
XSP31Oct22C432.00CALL432.00$25.80 / 136$26.36 / 1360021.734144%0.530321-0.0805160.0057281.2046340.994436
XSP31Oct22P432.00PUT432.00$27.11 / 136$27.65 / 1360022.543936%-0.469679-0.0714960.0057281.204634-1.139699
XSP31Oct22C431.00CALL431.00$26.40 / 136$26.96 / 1360021.843202%0.536026-0.0804660.0057211.2031951.004287
XSP31Oct22P431.00PUT431.00$26.72 / 136$27.25 / 1360022.655008%-0.463974-0.0714670.0057211.203195-1.124908
XSP31Oct22C430.00CALL430.00$27.00 / 136$27.56 / 1360021.947591%0.541737-0.0804010.0057131.2015071.014122
XSP31Oct22P430.00PUT430.00$26.32 / 136$26.86 / 1360022.761606%-0.458263-0.0714230.0057131.201507-1.110133
XSP31Oct22C429.00CALL429.00$27.61 / 136$28.17 / 1360022.055625%0.547453-0.0803190.0057041.1995681.023938
XSP31Oct22P429.00PUT429.00$25.95 / 136$26.48 / 1360022.880355%-0.452547-0.0713620.0057041.199568-1.095377
XSP31Oct22C428.00CALL428.00$28.23 / 136$28.77 / 1360022.159039%0.553172-0.0802220.0056931.1973781.033734
XSP31Oct22P428.00PUT428.00$25.56 / 136$26.10 / 1360022.986328%-0.446828-0.0712860.0056931.197378-1.080641
XSP31Oct22C427.00CALL427.00$28.84 / 136$29.40 / 1360022.266244%0.558894-0.0801090.0056821.1949361.043506
XSP31Oct22P427.00PUT427.00$25.20 / 136$25.73 / 1360023.104629%-0.441106-0.0711930.0056821.194936-1.065929
XSP31Oct22C426.00CALL426.00$29.47 / 136$30.01 / 1360022.368948%0.564617-0.0799790.0056691.1922431.053251
XSP31Oct22P426.00PUT426.00$24.82 / 153$25.36 / 1530023.210243%-0.435383-0.0710850.0056691.192243-1.051243
XSP31Oct22C425.00CALL425.00$30.10 / 119$30.65 / 1190022.479797%0.570339-0.0798340.0056551.1892971.062968
XSP31Oct22P425.00PUT425.00$24.47 / 153$25.00 / 1530023.328378%-0.429661-0.0709600.0056551.189297-1.036586
XSP31Oct22C424.00CALL424.00$30.73 / 119$31.28 / 1190022.582054%0.576060-0.0796720.0056401.1861001.072653
XSP31Oct22P424.00PUT424.00$24.10 / 153$24.64 / 1530023.433904%-0.423940-0.0708190.0056401.186100-1.021961
XSP31Oct22C423.00CALL423.00$31.37 / 119$31.91 / 1190022.684152%0.581779-0.0794940.0056231.1826521.082304
XSP31Oct22P423.00PUT423.00$23.75 / 153$24.29 / 1530023.547911%-0.418221-0.0706620.0056231.182652-1.007370
XSP31Oct22C422.00CALL422.00$32.01 / 119$32.56 / 1190022.790365%0.587494-0.0793010.0056061.1789521.091919
XSP31Oct22P422.00PUT422.00$23.40 / 153$23.94 / 1530023.657801%-0.412506-0.0704900.0056061.178952-0.992815
XSP31Oct22C421.00CALL421.00$32.66 / 119$33.21 / 1190022.896496%0.593204-0.0790910.0055871.1750021.101493
XSP31Oct22P421.00PUT421.00$23.07 / 153$23.59 / 1530023.772076%-0.406796-0.0703010.0055871.175002-0.978300
XSP31Oct22C420.00CALL420.00$33.31 / 119$33.86 / 1190022.998272%0.598908-0.0788650.0055671.1708021.111026
XSP31Oct22P420.00PUT420.00$22.73 / 153$23.25 / 1530023.882262%-0.401092-0.0700960.0055671.170802-0.963828
XSP31Oct22C419.00CALL419.00$33.97 / 119$34.52 / 1190023.104196%0.604604-0.0786230.0055461.1663531.120513
XSP31Oct22P419.00PUT419.00$22.38 / 153$22.92 / 1530023.988313%-0.395396-0.0698750.0055461.166353-0.949400
XSP31Oct22C418.00CALL418.00$34.63 / 119$35.16 / 1190023.197044%0.610292-0.0783660.0055241.1616571.129954
XSP31Oct22P418.00PUT418.00$22.05 / 170$22.58 / 1700024.094457%-0.389708-0.0696380.0055241.161657-0.935020
XSP31Oct22C417.00CALL417.00$34.29 / 85$36.81 / 850023.289540%0.615969-0.0780920.0055001.1567141.139343
XSP31Oct22P417.00PUT417.00$21.73 / 170$22.26 / 1700024.209281%-0.384031-0.0693860.0055001.156714-0.920690
XSP31Oct22C416.00CALL416.00$34.96 / 84$37.48 / 840023.395255%0.621635-0.0778030.0054751.1515261.148680
XSP31Oct22P416.00PUT416.00$21.41 / 170$21.94 / 1700024.319814%-0.378365-0.0691170.0054751.151526-0.906413
XSP31Oct22C415.00CALL415.00$35.63 / 83$38.15 / 830023.492251%0.627289-0.0774980.0054501.1460941.157961
XSP31Oct22P415.00PUT415.00$21.09 / 170$21.62 / 1700024.430896%-0.372711-0.0688330.0054501.146094-0.892192
XSP31Oct22C414.00CALL414.00$36.31 / 83$38.83 / 830023.595129%0.632929-0.0771780.0054231.1404211.167184
XSP31Oct22P414.00PUT414.00$20.78 / 170$21.30 / 1700024.537432%-0.367071-0.0685340.0054231.140421-0.878029
XSP31Oct22C413.00CALL413.00$36.98 / 82$39.50 / 820023.685174%0.638554-0.0768420.0053951.1345091.176346
XSP31Oct22P413.00PUT413.00$20.47 / 170$21.00 / 1700024.650445%-0.361446-0.0682190.0053951.134509-0.863927
XSP31Oct22C412.00CALL412.00$37.67 / 81$40.20 / 810023.793180%0.644163-0.0764910.0053651.1283581.185444
XSP31Oct22P412.00PUT412.00$20.17 / 187$20.69 / 1870024.759685%-0.355837-0.0678890.0053651.128358-0.849889
XSP31Oct22C411.00CALL411.00$38.36 / 81$40.88 / 810023.888367%0.649754-0.0761250.0053351.1219731.194475
XSP31Oct22P411.00PUT411.00$19.88 / 187$20.39 / 1870024.874002%-0.350246-0.0675430.0053351.121973-0.835917
XSP31Oct22C410.00CALL410.00$39.06 / 80$41.58 / 800023.992904%0.655327-0.0757430.0053031.1153551.203438
XSP31Oct22P410.00PUT410.00$19.57 / 187$20.09 / 1870024.975714%-0.344673-0.0671830.0053031.115355-0.822014
XSP31Oct22C409.00CALL409.00$39.75 / 79$42.28 / 790024.089017%0.660879-0.0753470.0052711.1085061.212329
XSP31Oct22P409.00PUT409.00$19.28 / 187$19.79 / 1870025.082561%-0.339121-0.0668070.0052711.108506-0.808183
XSP31Oct22C408.00CALL408.00$40.46 / 79$42.98 / 790024.190142%0.666411-0.0749360.0052371.1014301.221146
XSP31Oct22P408.00PUT408.00$18.99 / 187$19.51 / 1870025.194659%-0.333589-0.0664170.0052371.101430-0.794426
XSP31Oct22C407.00CALL407.00$41.16 / 78$43.68 / 780024.282764%0.671919-0.0745100.0052031.0941301.229886
XSP31Oct22P407.00PUT407.00$18.71 / 187$19.22 / 1870025.303082%-0.328081-0.0660120.0052031.094130-0.780746
XSP31Oct22C406.00CALL406.00$41.91 / 78$44.43 / 780024.416993%0.677404-0.0740710.0051671.0866081.238547
XSP31Oct22P406.00PUT406.00$18.43 / 204$18.94 / 2040025.412340%-0.322596-0.0655930.0051671.086608-0.767145
XSP31Oct22C405.00CALL405.00$42.58 / 77$45.11 / 770024.478696%0.682864-0.0736170.0051301.0788691.247126
XSP31Oct22P405.00PUT405.00$18.15 / 204$18.66 / 2040025.517894%-0.317136-0.0651600.0051301.078869-0.753626
XSP31Oct22C404.00CALL404.00$43.32 / 76$45.84 / 760024.596387%0.688298-0.0731490.0050921.0709151.255620
XSP31Oct22P404.00PUT404.00$17.88 / 204$18.38 / 2040025.624287%-0.311702-0.0647130.0050921.070915-0.740192
XSP31Oct22C403.00CALL403.00$44.01 / 76$46.53 / 760024.659869%0.693705-0.0726670.0050531.0627501.264027
XSP31Oct22P403.00PUT403.00$17.61 / 204$18.11 / 2040025.731531%-0.306295-0.0642520.0050531.062750-0.726844
XSP31Oct22C402.00CALL402.00$44.74 / 75$47.27 / 750024.767171%0.699083-0.0721720.0050141.0543781.272345
XSP31Oct22P402.00PUT402.00$17.35 / 221$17.85 / 2210025.849287%-0.300917-0.0637780.0050141.054378-0.713587
XSP31Oct22C401.00CALL401.00$45.46 / 75$47.98 / 750024.852066%0.704431-0.0716630.0049731.0458031.280571
XSP31Oct22P401.00PUT401.00$17.08 / 221$17.58 / 2210025.946814%-0.295569-0.0632900.0049731.045803-0.700421
XSP31Oct22C400.00CALL400.00$46.19 / 74$48.71 / 740024.946002%0.709748-0.0711420.0049311.0370281.288702
XSP31Oct22P400.00PUT400.00$22.27$16.83 / 221$17.32 / 2210126.059767%-0.290252-0.0627900.0049311.037028-0.687349
XSP31Oct22C399.00CALL399.00$46.94 / 74$49.46 / 740025.055284%0.715033-0.0706070.0048881.0280591.296737
XSP31Oct22P399.00PUT399.00$16.57 / 221$17.07 / 2210026.168541%-0.284967-0.0622770.0048881.028059-0.674374
XSP31Oct22C398.00CALL398.00$47.71 / 73$50.23 / 730025.180274%0.720285-0.0700610.0048451.0189001.304672
XSP31Oct22P398.00PUT398.00$16.32 / 221$16.81 / 2210026.273310%-0.279715-0.0617510.0048451.018900-0.661498
XSP31Oct22C397.00CALL397.00$48.42 / 73$50.94 / 730025.243907%0.725502-0.0695020.0048001.0095551.312507
XSP31Oct22P397.00PUT397.00$16.07 / 238$16.56 / 2380026.379439%-0.274498-0.0612130.0048001.009555-0.648724
XSP31Oct22C396.00CALL396.00$49.19 / 72$51.72 / 720025.366796%0.730684-0.0689310.0047551.0000281.320237
XSP31Oct22P396.00PUT396.00$15.83 / 238$16.31 / 2380026.487001%-0.269316-0.0606630.0047551.000028-0.636053
XSP31Oct22C395.00CALL395.00$49.90 / 72$52.42 / 720025.417666%0.735830-0.0683490.0047090.9903261.327862
XSP31Oct22P395.00PUT395.00$15.59 / 238$16.07 / 2380026.596068%-0.264170-0.0601010.0047090.990326-0.623488
XSP31Oct22C394.00CALL394.00$50.64 / 72$53.17 / 720025.503812%0.740937-0.0677550.0046620.9804511.335379
XSP31Oct22P394.00PUT394.00$15.35 / 238$15.83 / 2380026.701815%-0.259063-0.0595280.0046620.980451-0.611031
XSP31Oct22C393.00CALL393.00$51.46 / 71$53.99 / 710025.660984%0.746006-0.0671500.0046140.9704111.342785
XSP31Oct22P393.00PUT393.00$15.11 / 255$15.59 / 2550026.804213%-0.253994-0.0589440.0046140.970411-0.598685
XSP31Oct22C392.00CALL392.00$52.15 / 71$54.68 / 710025.684801%0.751035-0.0665350.0045660.9602091.350080
XSP31Oct22P392.00PUT392.00$14.88 / 255$15.35 / 2550026.908191%-0.248965-0.0583500.0045660.960209-0.586450
XSP31Oct22C391.00CALL391.00$52.93 / 70$55.46 / 700025.795040%0.756023-0.0659090.0045170.9498521.357260
XSP31Oct22P391.00PUT391.00$14.65 / 255$15.12 / 2550027.013817%-0.243977-0.0577450.0045170.949852-0.574330
XSP31Oct22C390.00CALL390.00$53.68 / 70$56.20 / 700025.866095%0.760970-0.0652730.0044670.9393441.364323
XSP31Oct22P390.00PUT390.00$14.43 / 255$14.89 / 2550027.121155%-0.239030-0.0571300.0044670.939344-0.562327
XSP31Oct22C389.00CALL389.00$54.46 / 70$56.99 / 700025.974291%0.765873-0.0646280.0044160.9286921.371268
XSP31Oct22P389.00PUT389.00$14.20 / 272$14.67 / 2720027.225189%-0.234127-0.0565050.0044160.928692-0.550442
XSP31Oct22C388.00CALL388.00$55.21 / 2$57.74 / 20026.047613%0.770733-0.0639730.0043650.9179011.378093
XSP31Oct22P388.00PUT388.00$13.98 / 272$14.45 / 2720027.330978%-0.229267-0.0558720.0043650.917901-0.538676
XSP31Oct22C387.00CALL387.00$55.99 / 69$58.51 / 690026.137931%0.775548-0.0633090.0043130.9069761.384796
XSP31Oct22P387.00PUT387.00$13.77 / 272$14.23 / 2720027.438573%-0.224452-0.0552290.0043130.906976-0.527033
XSP31Oct22C386.00CALL386.00$56.78 / 69$59.31 / 690026.245705%0.780317-0.0626370.0042600.8959241.391375
XSP31Oct22P386.00PUT386.00$13.55 / 272$14.01 / 2720027.542621%-0.219683-0.0545770.0042600.895924-0.515514
XSP31Oct22C385.00CALL385.00$57.60 / 68$60.12 / 680026.372766%0.785040-0.0619560.0042070.8847501.397829
XSP31Oct22P385.00PUT385.00$13.34 / 289$13.80 / 2890027.648634%-0.214960-0.0539180.0042070.884750-0.504120
XSP31Oct22C384.00CALL384.00$58.38 / 68$60.90 / 680026.459367%0.789715-0.0612680.0041530.8734611.404155
XSP31Oct22P384.00PUT384.00$13.13 / 289$13.59 / 2890027.751194%-0.210285-0.0532500.0041530.873461-0.492854
XSP31Oct22C383.00CALL383.00$59.11 / 67$61.63 / 670026.488219%0.794342-0.0605720.0040990.8620621.410353
XSP31Oct22P383.00PUT383.00$12.93 / 289$13.38 / 2890027.857085%-0.205658-0.0525750.0040990.862062-0.481716
XSP31Oct22C382.00CALL382.00$59.90 / 67$62.42 / 670026.578084%0.798920-0.0598690.0040440.8505611.416420
XSP31Oct22P382.00PUT382.00$12.73 / 289$13.18 / 2890027.965369%-0.201080-0.0518930.0040440.850561-0.470709
XSP31Oct22C380.00CALL380.00$61.48 / 67$64.00 / 670026.747319%0.807925-0.0584430.0039340.8272731.428157
XSP31Oct22P380.00PUT380.00$12.33 / 306$12.78 / 3060028.172733%-0.192075-0.0505090.0039340.827273-0.449091
XSP31Oct22C375.00CALL375.00$65.49 / 65$68.02 / 650027.182633%0.829526-0.0547830.0036500.7676941.455123
XSP31Oct22P375.00PUT375.00$17.57$11.39 / 323$11.82 / 3230128.692672%-0.170474-0.0469530.0036500.767694-0.397424
XSP31Oct22C370.00CALL370.00$69.62 / 64$72.15 / 640027.669736%0.849763-0.0510260.0033610.7068241.478584
XSP31Oct22P370.00PUT370.00$10.52 / 357$10.94 / 3570029.223700%-0.150237-0.0433010.0033610.706824-0.349264
XSP31Oct22C365.00CALL365.00$73.73 / 63$76.25 / 630028.042784%0.868572-0.0472240.0030690.6454821.498439
XSP31Oct22P365.00PUT365.00$9.71 / 374$10.12 / 3740029.754226%-0.131428-0.0396030.0030690.645482-0.304708
XSP31Oct22C360.00CALL360.00$77.91 / 61$80.43 / 610028.422198%0.885914-0.0434280.0027790.5844761.514636
XSP31Oct22P360.00PUT360.00$8.97 / 391$9.36 / 3910030.294050%-0.114086-0.0359110.0027790.584476-0.263810
XSP31Oct22C355.00CALL355.00$82.17 / 60$84.69 / 600028.825918%0.901767-0.0396860.0024940.5245791.527168
XSP31Oct22C350.00CALL350.00$86.49 / 59$89.02 / 590029.240980%0.916133-0.0360450.0022180.4665101.536074
XSP31Oct22P350.00PUT350.00$7.66 / 442$8.03 / 4420031.420753%-0.083867-0.0287370.0022180.466510-0.192970
XSP31Oct22C345.00CALL345.00$90.92 / 59$93.44 / 590029.733718%0.929033-0.0325460.0019540.4109181.541437
XSP31Oct22P345.00PUT345.00$7.09 / 459$7.44 / 4590032.003877%-0.070967-0.0253430.0019540.410918-0.162907
XSP31Oct22C340.00CALL340.00$95.35 / 58$97.88 / 580030.167588%0.940505-0.0292250.0017040.3583621.543381
XSP31Oct22P340.00PUT340.00$6.57 / 493$6.90 / 4930032.603530%-0.059495-0.0221260.0017040.358362-0.136263