XSP.IN Option Chain

End of day data from May 6, 2022 for XSP.IN options expiring on October 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $414.52 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Oct22C500.00CALL500.00$1.20$1.04 / 680$1.29 / 8053016.615571%0.152265-0.0473400.0033660.6800640.282701
XSP31Oct22P410.00PUT410.00$27.73$27.23 / 136$27.83 / 13611025.773758%-0.443192-0.0724160.0056441.140366-1.022639
XSP31Oct22C505.00CALL505.00$0.78 / 731$1.00 / 8560016.399426%0.138869-0.0444620.0031640.6392210.258302
XSP31Oct22P505.00PUT505.00$91.43 / 51$93.65 / 510019.385882%-0.861131-0.0329840.0031640.639221-2.208177
XSP31Oct22P500.00PUT500.00$86.68 / 51$88.91 / 510019.172839%-0.847735-0.0359750.0033660.680064-2.159357
XSP31Oct22C495.00CALL495.00$1.37 / 646$1.64 / 7710016.834508%0.166639-0.0502610.0035710.7214430.308799
XSP31Oct22P495.00PUT495.00$82.08 / 52$84.31 / 520019.175439%-0.833361-0.0390110.0035710.721443-2.108838
XSP31Oct22C490.00CALL490.00$1.79 / 595$2.10 / 7200017.112220%0.182020-0.0532080.0037770.7630760.336629
XSP31Oct22P490.00PUT490.00$77.56 / 53$79.79 / 530019.220505%-0.817980-0.0420710.0037770.763076-2.056589
XSP31Oct22C485.00CALL485.00$2.32 / 527$2.66 / 6520017.410950%0.198430-0.0561590.0039820.8046450.366211
XSP31Oct22P485.00PUT485.00$73.17 / 54$75.40 / 540019.364491%-0.801570-0.0451360.0039820.804645-2.002585
XSP31Oct22C480.00CALL480.00$2.97 / 476$3.35 / 5950017.744244%0.215885-0.0590900.0041860.8458000.397555
XSP31Oct22P480.00PUT480.00$68.87 / 55$71.10 / 550019.512872%-0.784115-0.0481810.0041860.845800-1.946821
XSP31Oct22C475.00CALL475.00$3.76 / 408$4.19 / 5100018.116081%0.234395-0.0619760.0043860.8861610.430653
XSP31Oct22P475.00PUT475.00$64.75 / 56$66.98 / 560019.774066%-0.765605-0.0511800.0043860.886161-1.889303
XSP31Oct22C470.00CALL470.00$4.72 / 374$5.17 / 4670018.509348%0.253960-0.0647880.0045800.9253180.465479
XSP31Oct22P470.00PUT470.00$60.77 / 58$63.00 / 580020.067145%-0.746040-0.0541050.0045800.925318-1.830056
XSP31Oct22C466.00CALL466.00$5.61 / 340$6.09 / 3900018.857947%0.270367-0.0669650.0047290.9554870.494556
XSP31Oct22P466.00PUT466.00$57.69 / 60$59.92 / 600020.317825%-0.729633-0.0563730.0047290.955487-1.781442
XSP31Oct22C465.00CALL465.00$5.85 / 323$6.33 / 3900018.943992%0.274572-0.0674970.0047650.9628380.501991
XSP31Oct22P465.00PUT465.00$56.94 / 60$59.17 / 600020.385536%-0.725428-0.0569280.0047650.962838-1.769124
XSP31Oct22C464.00CALL464.00$6.10 / 323$6.59 / 3730019.039000%0.278819-0.0680240.0048010.9701070.509490
XSP31Oct22P464.00PUT464.00$56.22 / 61$58.44 / 610020.477348%-0.721181-0.0574780.0048010.970107-1.756740
XSP31Oct22C463.00CALL463.00$6.36 / 323$6.85 / 3730019.131947%0.283106-0.0685450.0048370.9772880.517053
XSP31Oct22P463.00PUT463.00$55.46 / 61$57.69 / 610020.529017%-0.716894-0.0580220.0048370.977288-1.744293
XSP31Oct22C462.00CALL462.00$8.69$6.62 / 306$7.12 / 3060119.226578%0.287435-0.0690600.0048720.9843780.524680
XSP31Oct22P462.00PUT462.00$54.77 / 61$57.00 / 610020.646422%-0.712565-0.0585600.0048720.984378-1.731781
XSP31Oct22C461.00CALL461.00$6.89 / 306$7.39 / 3060019.314080%0.291804-0.0695700.0049070.9913740.532370
XSP31Oct22P461.00PUT461.00$54.01 / 62$56.24 / 620020.680589%-0.708196-0.0590920.0049070.991374-1.719207
XSP31Oct22C460.00CALL460.00$8.88$7.16 / 289$7.67 / 2890119.402374%0.296213-0.0700730.0049410.9982720.540123
XSP31Oct22P460.00PUT460.00$53.30 / 62$55.53 / 620020.763178%-0.703787-0.0596170.0049410.998272-1.706571
XSP31Oct22C459.00CALL459.00$7.45 / 289$7.96 / 2890019.500067%0.300662-0.0705690.0049741.0050670.547936
XSP31Oct22P459.00PUT459.00$52.61 / 63$54.84 / 630020.858526%-0.699338-0.0601360.0049741.005067-1.693873
XSP31Oct22C458.00CALL458.00$7.74 / 272$8.26 / 2720019.595927%0.305151-0.0710580.0050081.0117570.555811
XSP31Oct22P458.00PUT458.00$51.91 / 63$54.13 / 630020.933266%-0.694849-0.0606480.0050081.011757-1.681115
XSP31Oct22C457.00CALL457.00$8.04 / 272$8.56 / 2720019.690011%0.309679-0.0715400.0050401.0183370.563745
XSP31Oct22P457.00PUT457.00$51.20 / 64$53.43 / 640021.002036%-0.690321-0.0611530.0050401.018337-1.668297
XSP31Oct22C456.00CALL456.00$9.30$8.34 / 255$8.87 / 2550119.781010%0.314247-0.0720150.0050721.0248040.571738
XSP31Oct22P456.00PUT456.00$50.52 / 64$52.75 / 640021.090660%-0.685753-0.0616510.0050721.024804-1.655420
XSP31Oct22C455.00CALL455.00$8.66 / 255$9.19 / 2550019.881801%0.318853-0.0724820.0051041.0311540.579789
XSP31Oct22P455.00PUT455.00$49.93 / 65$52.15 / 650021.259417%-0.681147-0.0621410.0051041.031154-1.642484
XSP31Oct22C454.00CALL454.00$8.98 / 255$9.52 / 2550019.980795%0.323497-0.0729420.0051341.0373830.587897
XSP31Oct22P454.00PUT454.00$49.17 / 65$51.40 / 650021.259640%-0.676503-0.0626230.0051341.037383-1.629492
XSP31Oct22C453.00CALL453.00$9.30 / 238$9.85 / 2380020.072964%0.328180-0.0733930.0051651.0434870.596061
XSP31Oct22P453.00PUT453.00$48.51 / 66$50.74 / 660021.350066%-0.671820-0.0630970.0051651.043487-1.616444
XSP31Oct22C452.00CALL452.00$9.64 / 238$10.19 / 2380020.173664%0.332900-0.0738360.0051941.0494630.604280
XSP31Oct22P452.00PUT452.00$47.89 / 67$50.11 / 670021.468722%-0.667100-0.0635620.0051941.049463-1.603341
XSP31Oct22C451.00CALL451.00$9.98 / 238$10.53 / 2380020.267628%0.337657-0.0742700.0052231.0553070.612553
XSP31Oct22P451.00PUT451.00$47.22 / 67$49.45 / 670021.542209%-0.662343-0.0640190.0052231.055307-1.590184
XSP31Oct22C450.00CALL450.00$10.33 / 221$10.89 / 2210020.369604%0.342451-0.0746950.0052511.0610160.620879
XSP31Oct22P450.00PUT450.00$46.57 / 68$48.80 / 680021.624359%-0.657549-0.0644670.0052511.061016-1.576973
XSP31Oct22C449.00CALL449.00$10.69 / 221$11.25 / 2210020.470419%0.347281-0.0751100.0052791.0665840.629257
XSP31Oct22P449.00PUT449.00$45.94 / 68$48.17 / 680021.719812%-0.652719-0.0649050.0052791.066584-1.563712
XSP31Oct22C448.00CALL448.00$11.06 / 221$11.62 / 2710020.574222%0.352147-0.0755170.0053061.0720100.637685
XSP31Oct22P448.00PUT448.00$45.31 / 69$47.54 / 690021.809169%-0.647853-0.0653340.0053061.072010-1.550399
XSP31Oct22C447.00CALL447.00$11.43 / 204$12.00 / 2540020.676168%0.357049-0.0759140.0053321.0772880.646162
XSP31Oct22P447.00PUT447.00$44.75 / 69$46.97 / 690021.954281%-0.642951-0.0657540.0053321.077288-1.537038
XSP31Oct22C446.00CALL446.00$11.81 / 204$12.38 / 2540020.776355%0.361985-0.0763000.0053571.0824160.654688
XSP31Oct22P446.00PUT446.00$44.08 / 70$46.31 / 700021.998545%-0.638015-0.0661630.0053571.082416-1.523628
XSP31Oct22C445.00CALL445.00$12.19 / 204$12.77 / 2540020.874868%0.366955-0.0766770.0053821.0873900.663260
XSP31Oct22P445.00PUT445.00$43.46 / 71$45.75 / 710022.107835%-0.633045-0.0665620.0053821.087390-1.510171
XSP31Oct22C444.00CALL444.00$12.59 / 187$13.17 / 2370020.981196%0.371959-0.0770430.0054061.0922070.671878
XSP31Oct22P444.00PUT444.00$42.90 / 71$45.12 / 710022.206494%-0.628041-0.0669510.0054061.092207-1.496670
XSP31Oct22C443.00CALL443.00$12.99 / 187$13.57 / 2370021.081188%0.376996-0.0773980.0054291.0968620.680540
XSP31Oct22P443.00PUT443.00$42.34 / 72$44.56 / 720022.331722%-0.623004-0.0673290.0054291.096862-1.483124
XSP31Oct22C442.00CALL442.00$16.89$13.40 / 187$13.99 / 2370121.188933%0.382066-0.0777430.0054511.1013520.689244
XSP31Oct22P442.00PUT442.00$41.73 / 73$43.96 / 730022.409281%-0.617934-0.0676960.0054511.101352-1.469535
XSP31Oct22C441.00CALL441.00$13.82 / 187$14.40 / 2370021.290478%0.387167-0.0780760.0054721.1056740.697990
XSP31Oct22P441.00PUT441.00$41.15 / 73$43.38 / 730022.502815%-0.612833-0.0680520.0054721.105674-1.455906
XSP31Oct22C440.00CALL440.00$16.68$14.24 / 170$14.83 / 2200121.393540%0.392300-0.0783970.0054931.1098240.706775
XSP31Oct22P440.00PUT440.00$40.61 / 74$42.83 / 740022.628347%-0.607700-0.0683970.0054931.109824-1.442236
XSP31Oct22C439.00CALL439.00$14.67 / 170$15.26 / 2200021.500415%0.397463-0.0787080.0055131.1138000.715598
XSP31Oct22P439.00PUT439.00$40.02 / 75$42.24 / 750022.699440%-0.602537-0.0687300.0055131.113800-1.428529
XSP31Oct22C438.00CALL438.00$15.10 / 170$15.69 / 2200021.593430%0.402656-0.0790060.0055311.1175970.724458
XSP31Oct22P438.00PUT438.00$39.45 / 75$41.68 / 750022.792431%-0.597344-0.0690510.0055311.117597-1.414785
XSP31Oct22C437.00CALL437.00$15.54 / 170$16.14 / 2200021.699232%0.407878-0.0792920.0055491.1212120.733353
XSP31Oct22P437.00PUT437.00$38.96 / 76$41.19 / 760022.947055%-0.592122-0.0693590.0055491.121212-1.401006
XSP31Oct22C436.00CALL436.00$15.99 / 153$16.59 / 2030021.803396%0.413129-0.0795660.0055661.1246430.742281
XSP31Oct22P436.00PUT436.00$38.36 / 77$40.59 / 770022.997350%-0.586871-0.0696560.0055661.124643-1.387194
XSP31Oct22C435.00CALL435.00$16.45 / 153$17.05 / 2030021.910544%0.418407-0.0798270.0055821.1278850.751241
XSP31Oct22P435.00PUT435.00$38.65 / 119$39.24 / 1190023.104859%-0.581593-0.0699400.0055821.127885-1.373350
XSP31Oct22C434.00CALL434.00$16.91 / 153$17.51 / 2030022.011828%0.423712-0.0800750.0055971.1309370.760230
XSP31Oct22P434.00PUT434.00$38.12 / 119$38.71 / 1190023.206918%-0.576288-0.0702110.0055971.130937-1.359477
XSP31Oct22C433.00CALL433.00$17.38 / 153$17.98 / 2030022.116276%0.429043-0.0803100.0056121.1337950.769248
XSP31Oct22P433.00PUT433.00$37.60 / 119$38.19 / 1190023.312487%-0.570957-0.0704690.0056121.133795-1.345575
XSP31Oct22C432.00CALL432.00$17.85 / 153$18.46 / 2030022.219501%0.434400-0.0805330.0056251.1364550.778292
XSP31Oct22P432.00PUT432.00$37.08 / 119$37.68 / 1190023.417178%-0.565600-0.0707140.0056251.136455-1.331647
XSP31Oct22C431.00CALL431.00$18.34 / 153$18.94 / 1530022.325982%0.439781-0.0807410.0056371.1389160.787360
XSP31Oct22P431.00PUT431.00$36.58 / 119$37.17 / 1190023.525444%-0.560219-0.0709450.0056371.138916-1.317694
XSP31Oct22C430.00CALL430.00$21.41$18.83 / 153$19.43 / 15301022.431348%0.445186-0.0809360.0056481.1411740.796451
XSP31Oct22P430.00PUT430.00$36.07 / 119$36.67 / 1190023.629165%-0.554814-0.0711630.0056481.141174-1.303719
XSP31Oct22C429.00CALL429.00$19.32 / 136$19.93 / 1360022.535945%0.450614-0.0811180.0056581.1432270.805563
XSP31Oct22P429.00PUT429.00$35.58 / 119$36.17 / 1190023.733036%-0.549386-0.0713670.0056581.143227-1.289723
XSP31Oct22C428.00CALL428.00$19.82 / 136$20.43 / 1360022.636481%0.456064-0.0812850.0056671.1450720.814693
XSP31Oct22P428.00PUT428.00$35.09 / 119$35.68 / 1190023.840323%-0.543936-0.0715570.0056671.145072-1.275709
XSP31Oct22C427.00CALL427.00$20.33 / 136$20.94 / 1360022.744535%0.461535-0.0814380.0056751.1467060.823840
XSP31Oct22P427.00PUT427.00$34.60 / 136$35.20 / 1360023.946354%-0.538465-0.0717330.0056751.146706-1.261678
XSP31Oct22C426.00CALL426.00$20.84 / 136$21.45 / 1360022.846688%0.467026-0.0815770.0056821.1481280.833002
XSP31Oct22P426.00PUT426.00$34.12 / 136$34.72 / 1360024.051392%-0.532974-0.0718950.0056821.148128-1.247632
XSP31Oct22C425.00CALL425.00$21.36 / 136$21.97 / 1360022.951950%0.472536-0.0817010.0056881.1493350.842177
XSP31Oct22P425.00PUT425.00$33.65 / 136$34.25 / 1360024.161324%-0.527464-0.0720420.0056881.149335-1.233573
XSP31Oct22C424.00CALL424.00$21.88 / 136$22.50 / 1360023.056165%0.478064-0.0818110.0056931.1503240.851362
XSP31Oct22P424.00PUT424.00$33.19 / 136$33.79 / 1360024.272319%-0.521936-0.0721740.0056931.150324-1.219503
XSP31Oct22C423.00CALL423.00$22.42 / 136$23.03 / 1360023.163845%0.483610-0.0819060.0056971.1510930.860556
XSP31Oct22P423.00PUT423.00$32.73 / 136$33.33 / 1360024.379787%-0.516390-0.0722920.0056971.151093-1.205425
XSP31Oct22C422.00CALL422.00$22.95 / 136$23.57 / 1360023.266422%0.489172-0.0819860.0057001.1516410.869756
XSP31Oct22P422.00PUT422.00$32.27 / 136$32.87 / 1360024.482499%-0.510828-0.0723940.0057001.151641-1.191341
XSP31Oct22C421.00CALL421.00$23.49 / 136$24.11 / 1360023.368334%0.494749-0.0820510.0057011.1519660.878961
XSP31Oct22P421.00PUT421.00$31.82 / 136$32.42 / 1360024.589195%-0.505251-0.0724820.0057011.151966-1.177252
XSP31Oct22C420.00CALL420.00$24.04 / 136$24.66 / 1360023.473981%0.500341-0.0821000.0057021.1520650.888168
XSP31Oct22P420.00PUT420.00$31.38 / 136$31.98 / 1360024.699908%-0.499659-0.0725540.0057021.152065-1.163161
XSP31Oct22C419.00CALL419.00$24.59 / 136$25.21 / 1360023.574719%0.505945-0.0821350.0057011.1519380.897374
XSP31Oct22P419.00PUT419.00$30.94 / 136$31.54 / 1360024.805974%-0.494055-0.0726110.0057011.151938-1.149071
XSP31Oct22C418.00CALL418.00$25.15 / 136$25.77 / 1360023.679253%0.511563-0.0821530.0057001.1515820.906578
XSP31Oct22P418.00PUT418.00$30.51 / 136$31.11 / 1360024.916084%-0.488437-0.0726530.0057001.151582-1.134982
XSP31Oct22C417.00CALL417.00$25.72 / 136$26.33 / 1360023.783258%0.517191-0.0821560.0056971.1509960.915778
XSP31Oct22P417.00PUT417.00$30.08 / 136$30.68 / 1360025.021558%-0.482809-0.0726780.0056971.150996-1.120899
XSP31Oct22C416.00CALL416.00$26.28 / 136$26.90 / 1360023.882400%0.522829-0.0821440.0056931.1501790.924970
XSP31Oct22P416.00PUT416.00$29.66 / 136$30.26 / 1360025.131087%-0.477171-0.0726890.0056931.150179-1.106822
XSP31Oct22C415.00CALL415.00$26.86 / 136$27.47 / 1360023.985386%0.528476-0.0821160.0056871.1491290.934154
XSP31Oct22P415.00PUT415.00$29.24 / 136$29.84 / 1360025.235986%-0.471524-0.0726830.0056871.149129-1.092755
XSP31Oct22C414.00CALL414.00$27.44 / 136$28.05 / 1360024.087937%0.534131-0.0820720.0056811.1478470.943325
XSP31Oct22P414.00PUT414.00$28.83 / 136$29.43 / 1360025.345060%-0.465869-0.0726620.0056811.147847-1.078699
XSP31Oct22C413.00CALL413.00$28.02 / 136$28.63 / 1360024.186102%0.539793-0.0820110.0056741.1463300.952483
XSP31Oct22P413.00PUT413.00$28.42 / 136$29.02 / 1360025.450184%-0.460207-0.0726240.0056741.146330-1.064657
XSP31Oct22C412.00CALL412.00$28.61 / 136$29.22 / 1360024.288271%0.545461-0.0819350.0056651.1445770.961625
XSP31Oct22P412.00PUT412.00$28.02 / 136$28.62 / 1360025.559574%-0.454539-0.0725710.0056651.144577-1.050631
XSP31Oct22C411.00CALL411.00$29.20 / 136$29.81 / 1360024.385745%0.551133-0.0818430.0056551.1425900.970747
XSP31Oct22P411.00PUT411.00$27.62 / 136$28.22 / 1360025.664496%-0.448867-0.0725020.0056551.142590-1.036625
XSP31Oct22C410.00CALL410.00$32.99$29.80 / 136$30.41 / 13601024.487329%0.556808-0.0817350.0056441.1403660.979849
XSP31Oct22C409.00CALL409.00$30.41 / 136$31.01 / 1360024.588718%0.562486-0.0816110.0056321.1379050.988927
XSP31Oct22P409.00PUT409.00$26.84 / 136$27.44 / 1360025.878658%-0.437514-0.0723150.0056321.137905-1.008677
XSP31Oct22C408.00CALL408.00$31.01 / 119$31.62 / 1190024.685576%0.568165-0.0814700.0056191.1352080.997979
XSP31Oct22P408.00PUT408.00$26.46 / 136$27.06 / 1360025.988050%-0.431835-0.0721970.0056191.135208-0.994741
XSP31Oct22C407.00CALL407.00$31.63 / 119$32.23 / 1190024.786772%0.573843-0.0813140.0056041.1322731.007002
XSP31Oct22P407.00PUT407.00$26.08 / 153$26.68 / 1530026.093206%-0.426157-0.0720630.0056041.132273-0.980833
XSP31Oct22C406.00CALL406.00$32.24 / 119$32.85 / 1190024.883549%0.579520-0.0811410.0055881.1291031.015995
XSP31Oct22P406.00PUT406.00$25.71 / 153$26.30 / 1530026.198592%-0.420480-0.0719130.0055881.129103-0.966957
XSP31Oct22C405.00CALL405.00$32.87 / 119$33.47 / 1190024.984807%0.585195-0.0809520.0055711.1256951.024954
XSP31Oct22P405.00PUT405.00$25.34 / 153$25.93 / 1530026.304279%-0.414805-0.0717470.0055711.125695-0.953114
XSP31Oct22C404.00CALL404.00$33.49 / 119$34.10 / 1190025.081724%0.590865-0.0807470.0055531.1220521.033877
XSP31Oct22P404.00PUT404.00$24.97 / 153$25.57 / 1530026.410330%-0.409135-0.0715650.0055531.122052-0.939306
XSP31Oct22C403.00CALL403.00$34.12 / 119$34.73 / 1190025.178759%0.596531-0.0805260.0055341.1181731.042761
XSP31Oct22P403.00PUT403.00$24.61 / 153$25.21 / 1530026.516802%-0.403469-0.0713660.0055341.118173-0.925538
XSP31Oct22C402.00CALL402.00$34.76 / 119$35.36 / 1190025.275922%0.602191-0.0802890.0055141.1140591.051605
XSP31Oct22P402.00PUT402.00$24.26 / 153$24.85 / 1530026.623735%-0.397809-0.0711520.0055141.114059-0.911810
XSP31Oct22C401.00CALL401.00$35.40 / 119$36.00 / 1190025.373202%0.607843-0.0800360.0054921.1097121.060405
XSP31Oct22P401.00PUT401.00$23.91 / 153$24.50 / 1530026.731157%-0.392157-0.0709210.0054921.109712-0.898125
XSP31Oct22C400.00CALL400.00$36.04 / 102$36.64 / 1190025.466045%0.613487-0.0797660.0054701.1051311.069160
XSP31Oct22P400.00PUT400.00$23.10$23.56 / 153$24.15 / 1530126.834567%-0.386513-0.0706750.0054701.105131-0.884487
XSP31Oct22C399.00CALL399.00$35.82 / 89$38.05 / 890025.513474%0.619120-0.0794810.0054461.1003191.077866
XSP31Oct22P399.00PUT399.00$23.22 / 153$23.81 / 1530026.942951%-0.380880-0.0704120.0054461.100319-0.870897
XSP31Oct22C398.00CALL398.00$36.44 / 88$38.66 / 880025.574030%0.624743-0.0791800.0054211.0952761.086521
XSP31Oct22P398.00PUT398.00$22.88 / 170$23.47 / 1700027.047232%-0.375257-0.0701340.0054211.095276-0.857358
XSP31Oct22C397.00CALL397.00$37.13 / 87$39.36 / 870025.707754%0.630353-0.0788630.0053951.0900051.095122
XSP31Oct22P397.00PUT397.00$22.55 / 170$23.13 / 1700027.151853%-0.369647-0.0698400.0053951.090005-0.843872
XSP31Oct22C396.00CALL396.00$37.79 / 86$40.02 / 860025.799861%0.635950-0.0785310.0053681.0845061.103668
XSP31Oct22P396.00PUT396.00$22.22 / 170$22.80 / 1700027.256718%-0.364050-0.0695300.0053681.084506-0.830443
XSP31Oct22C395.00CALL395.00$38.42 / 86$40.64 / 860025.857438%0.641532-0.0781830.0053391.0787821.112155
XSP31Oct22P395.00PUT395.00$21.89 / 170$22.47 / 1700027.362087%-0.358468-0.0692050.0053391.078782-0.817071
XSP31Oct22C394.00CALL394.00$39.12 / 85$41.34 / 850025.980050%0.647098-0.0778200.0053101.0728351.120581
XSP31Oct22P394.00PUT394.00$21.57 / 170$22.15 / 1700027.467110%-0.352902-0.0688650.0053101.072835-0.803761
XSP31Oct22C393.00CALL393.00$39.74 / 84$41.96 / 840026.024216%0.652646-0.0774410.0052791.0666671.128943
XSP31Oct22P393.00PUT393.00$21.25 / 170$21.83 / 1700027.570447%-0.347354-0.0685090.0052791.066667-0.790515
XSP31Oct22C392.00CALL392.00$40.43 / 83$42.65 / 830026.129310%0.658176-0.0770480.0052481.0602791.137240
XSP31Oct22P392.00PUT392.00$20.94 / 187$21.51 / 1870027.674610%-0.341824-0.0681380.0052481.060279-0.777334
XSP31Oct22C391.00CALL391.00$41.11 / 83$43.33 / 830026.220963%0.663687-0.0766390.0052151.0536751.145468
XSP31Oct22P391.00PUT391.00$20.62 / 187$21.20 / 1870027.774958%-0.336313-0.0677520.0052151.053675-0.764222
XSP31Oct22C390.00CALL390.00$41.82 / 82$44.04 / 820026.336866%0.669176-0.0762160.0051811.0468571.153625
XSP31Oct22P390.00PUT390.00$19.09$20.32 / 187$20.89 / 18701027.880890%-0.330824-0.0673510.0051811.046857-0.751180
XSP31Oct22C389.00CALL389.00$42.52 / 81$44.75 / 810026.444119%0.674643-0.0757780.0051461.0398291.161709
XSP31Oct22P389.00PUT389.00$20.02 / 187$20.59 / 1870027.987786%-0.325357-0.0669360.0051461.039829-0.738212
XSP31Oct22C388.00CALL388.00$43.17 / 81$45.39 / 810026.489907%0.680087-0.0753250.0051111.0325921.169718
XSP31Oct22P388.00PUT388.00$19.72 / 187$20.29 / 2370028.090932%-0.319913-0.0665060.0051111.032592-0.725320
XSP31Oct22C387.00CALL387.00$43.90 / 80$46.12 / 800026.612872%0.685506-0.0748580.0050741.0251501.177648
XSP31Oct22P387.00PUT387.00$19.42 / 204$19.99 / 2540028.190287%-0.314494-0.0660620.0050741.025150-0.712505
XSP31Oct22C386.00CALL386.00$44.60 / 79$46.83 / 790026.707750%0.690899-0.0743780.0050361.0175061.185498
XSP31Oct22P386.00PUT386.00$19.13 / 204$19.70 / 2540028.295426%-0.309101-0.0656040.0050361.017506-0.699771
XSP31Oct22C385.00CALL385.00$45.25 / 79$47.48 / 790026.749698%0.696266-0.0738830.0049971.0096641.193265
XSP31Oct22P385.00PUT385.00$18.85 / 204$19.41 / 2540028.401615%-0.303734-0.0651320.0049971.009664-0.687120
XSP31Oct22C384.00CALL384.00$45.99 / 78$48.22 / 780026.867080%0.701604-0.0733750.0049571.0016271.200947
XSP31Oct22P384.00PUT384.00$18.57 / 204$19.12 / 2540028.503999%-0.298396-0.0646470.0049571.001627-0.674554
XSP31Oct22C383.00CALL383.00$46.71 / 78$48.93 / 780026.961763%0.706913-0.0728530.0049170.9934001.208541
XSP31Oct22P383.00PUT383.00$18.29 / 204$18.84 / 2540028.612395%-0.293087-0.0641480.0049170.993400-0.662075
XSP31Oct22C382.00CALL382.00$47.39 / 77$49.61 / 770027.017442%0.712191-0.0723190.0048750.9849841.216046
XSP31Oct22P382.00PUT382.00$18.01 / 221$18.57 / 2710028.717955%-0.287809-0.0636360.0048750.984984-0.649686
XSP31Oct22C380.00CALL380.00$48.84 / 76$51.06 / 760027.204068%0.722651-0.0712110.0047890.9676091.230778
XSP31Oct22P380.00PUT380.00$17.47 / 221$18.02 / 2710028.921022%-0.277349-0.0625740.0047890.967609-0.625186
XSP31Oct22C375.00CALL375.00$52.52 / 73$54.74 / 730027.658884%0.748189-0.0682330.0045590.9211881.265885
XSP31Oct22P375.00PUT375.00$17.57$16.18 / 238$16.72 / 2880129.440693%-0.251811-0.0597100.0045590.921188-0.565658
XSP31Oct22C370.00CALL370.00$56.26 / 71$58.49 / 710028.083944%0.772744-0.0649870.0043110.8709841.298331
XSP31Oct22P370.00PUT370.00$14.98 / 255$15.50 / 3050029.961311%-0.227256-0.0565770.0043110.870984-0.508792
XSP31Oct22C365.00CALL365.00$60.11 / 69$62.33 / 690028.527157%0.796195-0.0615150.0040470.8176481.327885
XSP31Oct22P365.00PUT365.00$13.85 / 289$14.36 / 3390030.480041%-0.203805-0.0532190.0040470.817648-0.454818
XSP31Oct22C360.00CALL360.00$63.97 / 68$66.20 / 680028.894864%0.818431-0.0578640.0037710.7618931.354351
XSP31Oct22P360.00PUT360.00$12.81 / 306$13.30 / 3560031.008924%-0.181569-0.0496820.0037710.761893-0.403931
XSP31Oct22C355.00CALL355.00$67.99 / 66$70.22 / 660029.352755%0.839361-0.0540860.0034870.7044681.377569
XSP31Oct22P355.00PUT355.00$10.14$11.84 / 323$12.32 / 3730031.545703%-0.160639-0.0460170.0034870.704468-0.356292
XSP31Oct22C350.00CALL350.00$72.03 / 65$74.26 / 650029.743969%0.858911-0.0502320.0031980.6461481.397419
XSP31Oct22P350.00PUT350.00$10.94 / 340$11.41 / 3900032.089539%-0.141089-0.0422770.0031980.646148-0.312022
XSP31Oct22C345.00CALL345.00$76.17 / 63$78.40 / 630030.176185%0.877025-0.0463530.0029090.5877071.413823
XSP31Oct22P345.00PUT345.00$10.11 / 374$10.57 / 4240032.646725%-0.122975-0.0385120.0029090.587707-0.271197
XSP31Oct22C340.00CALL340.00$80.36 / 62$82.59 / 620030.584073%0.893671-0.0425010.0026230.5299041.426746
XSP31Oct22P340.00PUT340.00$9.35 / 391$9.79 / 4410033.217624%-0.106329-0.0347730.0026230.529904-0.233854