XSP.IN Option Chain

End of day data from May 5, 2022 for XSP.IN options expiring on October 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $384.51 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Oct22C430.00CALL430.00$21.41$20.71 / 136$21.21 / 13610022.984984%0.456391-0.0794380.0057991.1550530.827364
XSP31Oct22C410.00CALL410.00$32.99$31.85 / 119$32.62 / 11910025.039839%0.571174-0.0796300.0057411.1434611.018153
XSP31Oct22P410.00PUT410.00$25.51$26.34 / 136$27.08 / 13610025.958691%-0.428826-0.0696210.0057411.143461-0.994861
XSP31Oct22P390.00PUT390.00$19.09$19.77 / 187$20.47 / 23710028.159508%-0.314650-0.0638700.0051931.034212-0.718631
XSP31Oct22P400.00PUT400.00$23.10$22.86 / 170$23.59 / 1701127.077805%-0.371024-0.0675360.0055271.100735-0.853823
XSP31Oct22P355.00PUT355.00$10.14$11.65 / 423$12.05 / 3231131.817622%-0.146157-0.0419020.0033510.667429-0.326315
XSP31Oct22C505.00CALL505.00$0.90 / 822$1.15 / 8390016.380366%0.139021-0.0433790.0032400.6452150.262138
XSP31Oct22P505.00PUT505.00$88.60 / 51$90.73 / 510018.132532%-0.860979-0.0310510.0032400.645215-2.217305
XSP31Oct22C500.00CALL500.00$1.19 / 788$1.47 / 7880016.590419%0.152830-0.0462710.0034520.6876170.287649
XSP31Oct22P500.00PUT500.00$83.95 / 52$86.08 / 520018.172667%-0.847170-0.0340650.0034520.687617-2.167245
XSP31Oct22C495.00CALL495.00$1.57 / 612$1.88 / 7370016.850185%0.167671-0.0492080.0036680.7305670.314979
XSP31Oct22P495.00PUT495.00$79.38 / 53$81.51 / 530018.259183%-0.832329-0.0371240.0036680.730567-2.115367
XSP31Oct22C490.00CALL490.00$2.05 / 561$2.39 / 6860017.138909%0.183574-0.0521690.0038850.7737530.344163
XSP31Oct22P490.00PUT490.00$74.94 / 53$77.07 / 530018.455414%-0.816426-0.0402070.0038850.773753-2.061634
XSP31Oct22C485.00CALL485.00$2.65 / 493$3.02 / 6160017.465408%0.200562-0.0551330.0041010.8168230.375222
XSP31Oct22P485.00PUT485.00$70.53 / 55$72.66 / 550018.561197%-0.799438-0.0432920.0041010.816823-2.006025
XSP31Oct22C480.00CALL480.00$3.38 / 492$3.80 / 4920017.829008%0.218650-0.0580720.0043150.8593900.408164
XSP31Oct22P480.00PUT480.00$66.34 / 56$68.47 / 560018.858402%-0.781350-0.0463540.0043150.859390-1.948535
XSP31Oct22C475.00CALL475.00$4.29 / 441$4.73 / 4410018.241387%0.237847-0.0609610.0045240.9010330.442975
XSP31Oct22P475.00PUT475.00$62.30 / 58$64.43 / 580019.195746%-0.762153-0.0493650.0045240.901033-1.889174
XSP31Oct22C470.00CALL470.00$5.37 / 340$5.83 / 3900018.687391%0.258151-0.0637690.0047260.9413010.479625
XSP31Oct22P470.00PUT470.00$58.46 / 60$60.58 / 600019.609974%-0.741849-0.0522950.0047260.941301-1.827976
XSP31Oct22C466.00CALL466.00$6.37 / 306$6.85 / 3560019.072278%0.275183-0.0659370.0048810.9722070.510233
XSP31Oct22P466.00PUT466.00$55.46 / 62$57.58 / 620019.907868%-0.724817-0.0545610.0048810.972207-1.777729
XSP31Oct22C465.00CALL465.00$6.64 / 306$7.12 / 3560019.168161%0.279549-0.0664660.0049190.9797190.518059
XSP31Oct22P465.00PUT465.00$54.77 / 62$56.90 / 620020.038390%-0.720451-0.0551140.0049190.979719-1.764993
XSP31Oct22C464.00CALL464.00$6.92 / 289$7.40 / 3560019.271858%0.283958-0.0669890.0049560.9871370.525953
XSP31Oct22P464.00PUT464.00$54.06 / 63$56.18 / 630020.128245%-0.716042-0.0556610.0049560.987137-1.752189
XSP31Oct22C463.00CALL463.00$7.20 / 289$7.69 / 3390019.371351%0.288409-0.0675060.0049930.9944580.533916
XSP31Oct22P463.00PUT463.00$53.36 / 63$55.49 / 630020.232997%-0.711591-0.0562030.0049930.994458-1.739316
XSP31Oct22C462.00CALL462.00$8.69$7.50 / 272$7.98 / 3390119.474448%0.292903-0.0680160.0050291.0016760.541945
XSP31Oct22P462.00PUT462.00$52.61 / 64$54.74 / 640020.272110%-0.707097-0.0567380.0050291.001676-1.726378
XSP31Oct22C461.00CALL461.00$7.80 / 272$8.28 / 2720019.575619%0.297440-0.0685200.0050651.0087890.550040
XSP31Oct22P461.00PUT461.00$51.95 / 64$54.08 / 640020.398947%-0.702560-0.0572660.0050651.008789-1.713373
XSP31Oct22C460.00CALL460.00$8.88$8.10 / 272$8.60 / 3220119.680244%0.302017-0.0690180.0051001.0157920.558200
XSP31Oct22P460.00PUT460.00$51.29 / 65$53.42 / 650020.519656%-0.697983-0.0577880.0051001.015792-1.700302
XSP31Oct22C459.00CALL459.00$8.42 / 255$8.92 / 3050019.786761%0.306637-0.0695080.0051351.0226810.566425
XSP31Oct22P459.00PUT459.00$50.61 / 65$52.74 / 650020.612764%-0.693363-0.0583020.0051351.022681-1.687168
XSP31Oct22C458.00CALL458.00$8.74 / 255$9.24 / 3050019.887187%0.311297-0.0699900.0051691.0294510.574713
XSP31Oct22P458.00PUT458.00$49.92 / 66$52.05 / 660020.689349%-0.688703-0.0588100.0051691.029451-1.673970
XSP31Oct22C457.00CALL457.00$9.07 / 238$9.57 / 3050019.991007%0.315998-0.0704660.0052021.0361000.583064
XSP31Oct22P457.00PUT457.00$49.28 / 66$51.41 / 660020.810313%-0.684002-0.0593090.0052021.036100-1.660710
XSP31Oct22C456.00CALL456.00$9.30$9.41 / 238$9.91 / 2380120.098124%0.320740-0.0709330.0052351.0426220.591476
XSP31Oct22P456.00PUT456.00$48.57 / 67$50.70 / 670020.854687%-0.679260-0.0598010.0052351.042622-1.647388
XSP31Oct22C455.00CALL455.00$9.76 / 238$10.26 / 2880020.208439%0.325521-0.0713920.0052671.0490140.599948
XSP31Oct22P455.00PUT455.00$47.92 / 67$50.05 / 670020.953029%-0.674479-0.0602840.0052671.049014-1.634006
XSP31Oct22C454.00CALL454.00$10.11 / 221$10.62 / 2710020.316894%0.330342-0.0718420.0052981.0552720.608479
XSP31Oct22P454.00PUT454.00$47.28 / 68$49.41 / 680021.054664%-0.669658-0.0607590.0052981.055272-1.620565
XSP31Oct22C453.00CALL453.00$10.47 / 221$10.98 / 2710020.423253%0.335202-0.0722840.0053291.0613910.617069
XSP31Oct22P453.00PUT453.00$46.68 / 68$48.81 / 680021.189328%-0.664798-0.0612250.0053291.061391-1.607065
XSP31Oct22C452.00CALL452.00$10.84 / 221$11.35 / 2710020.533328%0.340100-0.0727170.0053591.0673670.625715
XSP31Oct22P452.00PUT452.00$46.08 / 69$48.20 / 690021.312192%-0.659900-0.0616820.0053591.067367-1.593509
XSP31Oct22C451.00CALL451.00$11.21 / 204$11.72 / 2540020.636622%0.345037-0.0731400.0053881.0731970.634417
XSP31Oct22P451.00PUT451.00$45.41 / 70$47.53 / 700021.366425%-0.654963-0.0621300.0053881.073197-1.579897
XSP31Oct22C450.00CALL450.00$11.59 / 204$12.11 / 2540020.747701%0.350011-0.0735540.0054171.0788770.643174
XSP31Oct22P450.00PUT450.00$44.81 / 70$46.94 / 700021.486199%-0.649989-0.0625680.0054171.078877-1.566231
XSP31Oct22C449.00CALL449.00$11.99 / 204$12.50 / 2540020.861690%0.355022-0.0739580.0054451.0844020.651983
XSP31Oct22P449.00PUT449.00$44.20 / 71$46.32 / 710021.580810%-0.644978-0.0629970.0054451.084402-1.552512
XSP31Oct22C448.00CALL448.00$12.38 / 187$12.90 / 2540020.969174%0.360070-0.0743520.0054721.0897690.660844
XSP31Oct22P448.00PUT448.00$43.63 / 72$45.76 / 720021.716133%-0.639930-0.0634150.0054721.089769-1.538741
XSP31Oct22C447.00CALL447.00$12.79 / 187$13.30 / 2370021.079683%0.365153-0.0747360.0054981.0949730.669756
XSP31Oct22P447.00PUT447.00$43.01 / 72$45.14 / 720021.794117%-0.634847-0.0638230.0054981.094973-1.524920
XSP31Oct22C446.00CALL446.00$13.20 / 187$13.74 / 2370021.202456%0.370272-0.0751090.0055231.1000120.678716
XSP31Oct22P446.00PUT446.00$42.43 / 73$44.56 / 730021.903354%-0.629728-0.0642210.0055231.100012-1.511050
XSP31Oct22C445.00CALL445.00$13.62 / 187$14.14 / 2370021.305087%0.375426-0.0754710.0055471.1048800.687723
XSP31Oct22P445.00PUT445.00$41.89 / 73$44.02 / 730022.043279%-0.624574-0.0646080.0055471.104880-1.497133
XSP31Oct22C444.00CALL444.00$14.05 / 170$14.56 / 2200021.415437%0.380613-0.0758220.0055711.1095740.696776
XSP31Oct22P444.00PUT444.00$41.30 / 74$43.42 / 740022.125931%-0.619387-0.0649830.0055711.109574-1.483170
XSP31Oct22C443.00CALL443.00$14.48 / 170$14.99 / 1700021.522808%0.385834-0.0761620.0055941.1140910.705874
XSP31Oct22P443.00PUT443.00$40.73 / 75$42.85 / 750022.230319%-0.614166-0.0653470.0055941.114091-1.469163
XSP31Oct22C442.00CALL442.00$16.89$14.92 / 170$15.43 / 2200121.638430%0.391087-0.0764900.0056151.1184270.715014
XSP31Oct22P442.00PUT442.00$40.22 / 75$42.34 / 750022.374641%-0.608913-0.0657000.0056151.118427-1.455113
XSP31Oct22C441.00CALL441.00$15.37 / 170$15.89 / 2200021.753651%0.396373-0.0768070.0056361.1225770.724195
XSP31Oct22P441.00PUT441.00$39.64 / 76$41.76 / 760022.456092%-0.603627-0.0660410.0056361.122577-1.441022
XSP31Oct22C440.00CALL440.00$16.68$15.82 / 153$16.33 / 2200121.859210%0.401689-0.0771110.0056561.1265390.733415
XSP31Oct22P440.00PUT440.00$39.10 / 77$41.22 / 770022.567611%-0.598311-0.0663690.0056561.126539-1.426892
XSP31Oct22C439.00CALL439.00$16.28 / 153$16.79 / 1530021.972151%0.407036-0.0774030.0056751.1303090.742672
XSP31Oct22P439.00PUT439.00$38.56 / 78$40.68 / 780022.673383%-0.592964-0.0666860.0056751.130309-1.412725
XSP31Oct22C438.00CALL438.00$16.75 / 153$17.26 / 2030022.088061%0.412412-0.0776820.0056931.1338840.751965
XSP31Oct22P438.00PUT438.00$38.73 / 119$39.32 / 1190022.724934%-0.587588-0.0669890.0056931.133884-1.398522
XSP31Oct22C437.00CALL437.00$17.22 / 153$17.73 / 2030022.198178%0.417818-0.0779490.0057101.1372590.761292
XSP31Oct22P437.00PUT437.00$38.21 / 119$38.85 / 1190022.859547%-0.582182-0.0672800.0057101.137259-1.384285
XSP31Oct22C436.00CALL436.00$17.70 / 153$18.21 / 2030022.311461%0.423251-0.0782020.0057261.1404330.770651
XSP31Oct22P436.00PUT436.00$37.71 / 119$38.34 / 1190022.979786%-0.576749-0.0675580.0057261.140433-1.370017
XSP31Oct22C435.00CALL435.00$18.18 / 153$18.69 / 2030022.419179%0.428712-0.0784420.0057411.1434010.780040
XSP31Oct22P435.00PUT435.00$37.19 / 119$37.83 / 1190023.085872%-0.571288-0.0678230.0057411.143401-1.355718
XSP31Oct22C434.00CALL434.00$18.68 / 153$19.19 / 1530022.538942%0.434198-0.0786690.0057551.1461610.789457
XSP31Oct22P434.00PUT434.00$36.69 / 119$37.33 / 1190023.199814%-0.565802-0.0680740.0057551.146161-1.341392
XSP31Oct22C433.00CALL433.00$19.18 / 136$19.69 / 1360022.653261%0.439711-0.0788820.0057671.1487090.798900
XSP31Oct22P433.00PUT433.00$36.19 / 119$36.87 / 1190023.325956%-0.560289-0.0683120.0057671.148709-1.327039
XSP31Oct22C432.00CALL432.00$19.68 / 136$20.19 / 1360022.762398%0.445247-0.0790810.0057791.1510420.808367
XSP31Oct22P432.00PUT432.00$35.72 / 119$36.35 / 1190023.435609%-0.554753-0.0685350.0057791.151042-1.312662
XSP31Oct22C431.00CALL431.00$20.19 / 136$20.70 / 1360022.877094%0.450808-0.0792670.0057901.1531580.817855
XSP31Oct22P431.00PUT431.00$35.22 / 119$35.91 / 1190023.556810%-0.549192-0.0687450.0057901.153158-1.298263
XSP31Oct22P430.00PUT430.00$34.74 / 136$35.43 / 1360023.668513%-0.543609-0.0689400.0057991.155053-1.283845
XSP31Oct22C429.00CALL429.00$21.23 / 136$21.73 / 1360023.096416%0.461995-0.0795940.0058081.1567260.836891
XSP31Oct22P429.00PUT429.00$34.27 / 136$34.96 / 1360023.783400%-0.538005-0.0691210.0058081.156726-1.269409
XSP31Oct22C428.00CALL428.00$21.76 / 136$22.25 / 1360023.206668%0.467620-0.0797360.0058151.1581730.846432
XSP31Oct22P428.00PUT428.00$33.81 / 136$34.50 / 1360023.901692%-0.532380-0.0692870.0058151.158173-1.254957
XSP31Oct22C427.00CALL427.00$22.00 / 136$22.79 / 1360023.195187%0.473265-0.0798630.0058211.1593930.855987
XSP31Oct22P427.00PUT427.00$33.35 / 136$34.04 / 1360024.014946%-0.526735-0.0694390.0058211.159393-1.240492
XSP31Oct22C426.00CALL426.00$22.54 / 136$23.32 / 1360023.303819%0.478929-0.0799750.0058261.1603820.865554
XSP31Oct22P426.00PUT426.00$32.89 / 136$33.59 / 1360024.127632%-0.521071-0.0695750.0058261.160382-1.226016
XSP31Oct22C425.00CALL425.00$23.08 / 136$23.88 / 1360023.420372%0.484610-0.0800720.0058301.1611380.875129
XSP31Oct22P425.00PUT425.00$32.45 / 136$33.14 / 1360024.244166%-0.515390-0.0696960.0058301.161138-1.211532
XSP31Oct22C424.00CALL424.00$23.62 / 136$24.42 / 1360023.523410%0.490308-0.0801530.0058321.1616600.884710
XSP31Oct22P424.00PUT424.00$32.00 / 136$32.70 / 1360024.356012%-0.509692-0.0698030.0058321.161660-1.197041
XSP31Oct22C423.00CALL423.00$24.18 / 136$24.98 / 1360023.638833%0.496021-0.0802200.0058341.1619450.894295
XSP31Oct22P423.00PUT423.00$31.57 / 136$32.27 / 1360024.476133%-0.503979-0.0698930.0058341.161945-1.182545
XSP31Oct22C422.00CALL422.00$24.74 / 136$25.54 / 1360023.749470%0.501748-0.0802700.0058341.1619920.903882
XSP31Oct22P422.00PUT422.00$31.13 / 136$31.84 / 1360024.587345%-0.498252-0.0699680.0058341.161992-1.168049
XSP31Oct22C421.00CALL421.00$25.31 / 136$26.10 / 1360023.859651%0.507489-0.0803050.0058331.1617980.913468
XSP31Oct22P421.00PUT421.00$30.71 / 136$31.41 / 1360024.702576%-0.492511-0.0700280.0058331.161798-1.153553
XSP31Oct22C420.00CALL420.00$25.88 / 136$26.67 / 1360023.969396%0.513241-0.0803250.0058311.1613630.923051
XSP31Oct22P420.00PUT420.00$30.30 / 136$30.99 / 1360024.821840%-0.486759-0.0700710.0058311.161363-1.139060
XSP31Oct22C419.00CALL419.00$26.47 / 136$27.24 / 1360024.083028%0.519005-0.0803280.0058281.1606840.932629
XSP31Oct22P419.00PUT419.00$29.87 / 136$30.57 / 1360024.927913%-0.480995-0.0700990.0058281.160684-1.124573
XSP31Oct22C418.00CALL418.00$27.04 / 136$27.82 / 1360024.187633%0.524778-0.0803150.0058231.1597610.942198
XSP31Oct22P418.00PUT418.00$29.46 / 136$30.16 / 1360025.042345%-0.475222-0.0701110.0058231.159761-1.110093
XSP31Oct22C417.00CALL417.00$27.62 / 136$28.39 / 1360024.287525%0.530560-0.0802870.0058171.1585920.951757
XSP31Oct22P417.00PUT417.00$29.05 / 136$29.78 / 1360025.165170%-0.469440-0.0701070.0058171.158592-1.095625
XSP31Oct22C416.00CALL416.00$28.22 / 136$28.98 / 1360024.400330%0.536350-0.0802420.0058101.1571760.961302
XSP31Oct22P416.00PUT416.00$28.65 / 136$29.38 / 1360025.279611%-0.463650-0.0700860.0058101.157176-1.081170
XSP31Oct22C415.00CALL415.00$28.81 / 136$29.59 / 1360024.513073%0.542146-0.0801810.0058021.1555130.970832
XSP31Oct22P415.00PUT415.00$28.25 / 136$28.98 / 1360025.389890%-0.457854-0.0700500.0058021.155513-1.066730
XSP31Oct22C414.00CALL414.00$29.41 / 136$30.19 / 1360024.621263%0.547946-0.0801030.0057921.1536010.980343
XSP31Oct22P414.00PUT414.00$27.86 / 136$28.59 / 1360025.504421%-0.452054-0.0699970.0057921.153601-1.052309
XSP31Oct22C413.00CALL413.00$30.02 / 136$30.79 / 1360024.729280%0.553751-0.0800100.0057811.1514400.989834
XSP31Oct22P413.00PUT413.00$27.47 / 136$28.21 / 1360025.618937%-0.446249-0.0699270.0057811.151440-1.037909
XSP31Oct22C412.00CALL412.00$30.62 / 119$31.40 / 1190024.832835%0.559558-0.0799000.0057691.1490300.999300
XSP31Oct22P412.00PUT412.00$27.10 / 136$27.82 / 1360025.733502%-0.440442-0.0698420.0057691.149030-1.023533
XSP31Oct22C411.00CALL411.00$31.25 / 119$32.01 / 1190024.945056%0.565366-0.0797730.0057561.1463701.008741
XSP31Oct22P411.00PUT411.00$26.71 / 136$27.46 / 1360025.848186%-0.434634-0.0697400.0057561.146370-1.009182
XSP31Oct22C409.00CALL409.00$32.49 / 119$33.24 / 1190025.152195%0.576981-0.0794710.0057251.1403021.027533
XSP31Oct22P409.00PUT409.00$25.99 / 153$26.71 / 1530026.078212%-0.423019-0.0694860.0057251.140302-0.980571
XSP31Oct22C408.00CALL408.00$33.12 / 119$33.87 / 1190025.260349%0.582786-0.0792950.0057081.1368931.036879
XSP31Oct22P408.00PUT408.00$25.60 / 153$26.35 / 1530026.180521%-0.417214-0.0693350.0057081.136893-0.966315
XSP31Oct22C407.00CALL407.00$33.75 / 119$34.50 / 1190025.364326%0.588587-0.0791030.0056901.1332361.046188
XSP31Oct22P407.00PUT407.00$25.24 / 153$25.99 / 1530026.291988%-0.411413-0.0691670.0056901.133236-0.952096
XSP31Oct22C406.00CALL406.00$34.40 / 119$35.13 / 1190025.472980%0.594382-0.0788940.0056701.1293301.055458
XSP31Oct22P406.00PUT406.00$24.91 / 153$25.63 / 1530026.412748%-0.405618-0.0689830.0056701.129330-0.937917
XSP31Oct22C405.00CALL405.00$35.04 / 119$35.76 / 1190025.573080%0.600171-0.0786690.0056491.1251771.064685
XSP31Oct22P405.00PUT405.00$24.55 / 153$25.29 / 1530026.525202%-0.399829-0.0687820.0056491.125177-0.923780
XSP31Oct22C404.00CALL404.00$35.69 / 119$36.41 / 1190025.682360%0.605953-0.0784280.0056271.1207771.073867
XSP31Oct22P404.00PUT404.00$24.19 / 153$24.93 / 1530026.624863%-0.394047-0.0685650.0056271.120777-0.909688
XSP31Oct22C403.00CALL403.00$36.34 / 102$37.04 / 1020025.778571%0.611725-0.0781700.0056041.1161311.083002
XSP31Oct22P403.00PUT403.00$23.85 / 153$24.60 / 1530026.742854%-0.388275-0.0683320.0056041.116131-0.895643
XSP31Oct22C402.00CALL402.00$36.18 / 89$38.30 / 890025.789750%0.617488-0.0778970.0055791.1112411.092086
XSP31Oct22P402.00PUT402.00$23.51 / 153$24.26 / 1530026.852492%-0.382512-0.0680830.0055791.111241-0.881649
XSP31Oct22C401.00CALL401.00$36.85 / 88$38.97 / 880025.903961%0.623238-0.0776070.0055541.1061091.101117
XSP31Oct22P401.00PUT401.00$23.18 / 170$23.92 / 1700026.962652%-0.376762-0.0678170.0055541.106109-0.867708
XSP31Oct22C400.00CALL400.00$37.45 / 87$39.57 / 870025.950453%0.628976-0.0773010.0055271.1007351.110092
XSP31Oct22C399.00CALL399.00$38.17 / 86$40.30 / 860026.110557%0.634699-0.0769790.0054981.0951221.119009
XSP31Oct22P399.00PUT399.00$22.52 / 170$23.26 / 1700027.179799%-0.365301-0.0672390.0054981.095122-0.839997
XSP31Oct22C398.00CALL398.00$38.78 / 85$40.91 / 850026.156218%0.640407-0.0766420.0054691.0892711.127865
XSP31Oct22P398.00PUT398.00$22.20 / 170$22.93 / 1700027.286579%-0.359593-0.0669260.0054691.089271-0.826231
XSP31Oct22C397.00CALL397.00$39.51 / 85$41.63 / 850026.305052%0.646098-0.0762890.0054381.0831851.136656
XSP31Oct22P397.00PUT397.00$21.88 / 170$22.61 / 1700027.398495%-0.353902-0.0665970.0054381.083185-0.812530
XSP31Oct22C396.00CALL396.00$40.16 / 84$42.28 / 840026.381334%0.651770-0.0759200.0054071.0768661.145381
XSP31Oct22P396.00PUT396.00$21.57 / 170$22.30 / 1700027.510899%-0.348230-0.0662530.0054071.076866-0.798895
XSP31Oct22C395.00CALL395.00$40.87 / 83$42.99 / 830026.508918%0.657423-0.0755360.0053741.0703161.154037
XSP31Oct22P395.00PUT395.00$21.26 / 170$21.98 / 1700027.616595%-0.342577-0.0658930.0053741.070316-0.785329
XSP31Oct22C394.00CALL394.00$41.52 / 83$43.64 / 830026.577071%0.663055-0.0751370.0053401.0635391.162621
XSP31Oct22P394.00PUT394.00$20.95 / 187$21.67 / 1870027.723189%-0.336945-0.0655180.0053401.063539-0.771835
XSP31Oct22C393.00CALL393.00$42.19 / 82$44.31 / 820026.659654%0.668665-0.0747220.0053051.0565371.171131
XSP31Oct22P393.00PUT393.00$20.64 / 187$21.37 / 1870027.830730%-0.331335-0.0651280.0053051.056537-0.758416
XSP31Oct22C392.00CALL392.00$42.88 / 81$45.00 / 810026.756915%0.674252-0.0742930.0052681.0493131.179563
XSP31Oct22P392.00PUT392.00$20.34 / 187$21.07 / 1870027.939267%-0.325748-0.0647230.0052681.049313-0.745074
XSP31Oct22C391.00CALL391.00$43.56 / 81$45.68 / 810026.840780%0.679814-0.0738490.0052311.0418701.187916
XSP31Oct22P391.00PUT391.00$20.04 / 237$20.76 / 1870028.039442%-0.320186-0.0643040.0052311.041870-0.731811
XSP31Oct22C390.00CALL390.00$44.32 / 80$46.44 / 800026.996521%0.685350-0.0733910.0051931.0342121.196187
XSP31Oct22C389.00CALL389.00$44.96 / 79$47.08 / 790027.034324%0.690858-0.0729190.0051531.0263431.204373
XSP31Oct22P389.00PUT389.00$19.46 / 204$20.18 / 2540028.257038%-0.309142-0.0634220.0051531.026343-0.705535
XSP31Oct22C388.00CALL388.00$45.66 / 79$47.79 / 790027.129890%0.696338-0.0724320.0051131.0182651.212471
XSP31Oct22P388.00PUT388.00$19.19 / 254$19.89 / 2540028.369903%-0.303662-0.0629600.0051131.018265-0.692527
XSP31Oct22C387.00CALL387.00$46.41 / 78$48.53 / 780027.265088%0.701788-0.0719320.0050711.0099831.220480
XSP31Oct22P387.00PUT387.00$18.91 / 254$19.61 / 2540028.479144%-0.298212-0.0624840.0050711.009983-0.679609
XSP31Oct22C386.00CALL386.00$47.08 / 78$49.21 / 780027.324652%0.707207-0.0714180.0050281.0015011.228396
XSP31Oct22P386.00PUT386.00$18.63 / 204$19.34 / 2540028.589530%-0.292793-0.0619950.0050281.001501-0.666783
XSP31Oct22C385.00CALL385.00$47.82 / 77$49.94 / 770027.434827%0.712594-0.0708910.0049850.9928221.236218
XSP31Oct22P385.00PUT385.00$18.35 / 254$19.05 / 2540028.691476%-0.287406-0.0614920.0049850.992822-0.654051
XSP31Oct22C384.00CALL384.00$48.53 / 76$50.66 / 760027.527284%0.717947-0.0703510.0049400.9839531.243942
XSP31Oct22P384.00PUT384.00$18.09 / 271$18.79 / 2210028.810423%-0.282053-0.0609770.0049400.983953-0.641417
XSP31Oct22C383.00CALL383.00$49.26 / 76$51.38 / 760027.624240%0.723266-0.0697980.0048950.9748961.251567
XSP31Oct22P383.00PUT383.00$17.81 / 271$18.52 / 2710028.907186%-0.276734-0.0604480.0048950.974896-0.628882
XSP31Oct22C382.00CALL382.00$49.98 / 75$52.11 / 750027.717488%0.728548-0.0692330.0048480.9656561.259091
XSP31Oct22P382.00PUT382.00$17.56 / 221$18.25 / 2710029.020608%-0.271452-0.0599080.0048480.965656-0.616449
XSP31Oct22C380.00CALL380.00$51.47 / 74$53.59 / 740027.928099%0.739001-0.0680670.0047530.9466481.273823
XSP31Oct22P380.00PUT380.00$17.03 / 271$17.73 / 2710029.229320%-0.260999-0.0587900.0047530.946648-0.591897
XSP31Oct22C375.00CALL375.00$55.20 / 72$57.32 / 720028.409723%0.764425-0.0649560.0045000.8962871.308720
XSP31Oct22P375.00PUT375.00$17.57$15.80 / 305$16.23 / 2550129.635688%-0.235575-0.0558010.0045000.896287-0.532451
XSP31Oct22C370.00CALL370.00$59.00 / 70$61.12 / 700028.877911%0.788732-0.0616020.0042300.8424161.340653
XSP31Oct22P370.00PUT370.00$14.65 / 322$15.07 / 2720030.171943%-0.211268-0.0525690.0042300.842416-0.475969
XSP31Oct22C365.00CALL365.00$62.88 / 68$65.01 / 680029.347119%0.811802-0.0580520.0039450.7857821.369401
XSP31Oct22P365.00PUT365.00$13.57 / 339$13.99 / 2890030.711764%-0.188198-0.0491410.0039450.785782-0.422672
XSP31Oct22C360.00CALL360.00$66.79 / 67$68.91 / 670029.751531%0.833534-0.0543560.0036510.7271791.394783
XSP31Oct22P360.00PUT360.00$12.58 / 401$12.99 / 3060031.267440%-0.166466-0.0455680.0036510.727179-0.372741
XSP31Oct22C355.00CALL355.00$70.85 / 65$72.98 / 650030.259965%0.853843-0.0505690.0033510.6674291.416660
XSP31Oct22C350.00CALL350.00$74.94 / 64$77.07 / 640030.717358%0.872669-0.0467420.0030490.6073641.434938
XSP31Oct22P350.00PUT350.00$10.80 / 468$11.19 / 4460032.392000%-0.127331-0.0381980.0030490.607364-0.283488
XSP31Oct22C345.00CALL345.00$79.10 / 63$81.23 / 630031.181459%0.889971-0.0429310.0027500.5477951.449572
XSP31Oct22P345.00PUT345.00$9.99 / 496$10.38 / 4670032.952710%-0.110029-0.0345080.0027500.547795-0.244305
XSP31Oct22C340.00CALL340.00$83.26 / 62$85.39 / 620031.563070%0.905733-0.0391840.0024580.4895001.460564
XSP31Oct22P340.00PUT340.00$9.27 / 488$9.64 / 4880033.551485%-0.094267-0.0308830.0024580.489500-0.208764