XSP.IN Option Chain

End of day data from May 9, 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
XSP31Oct22P410.00PUT410.00$31.01$33.35 / 136$33.89 / 13611125.745193%-0.521319-0.0701680.0059701.104141-1.156568
XSP31Oct22C505.00CALL505.00$0.52 / 782$0.68 / 8820017.521836%0.096807-0.0332890.0025680.4749950.172619
XSP31Oct22P505.00PUT505.00$103.28 / 50$105.41 / 500016.809069%-0.903193-0.0220570.0025680.474995-2.252899
XSP31Oct22C500.00CALL500.00$1.20$0.69 / 748$0.87 / 8480317.705218%0.107406-0.0359270.0027700.5122950.191207
XSP31Oct22P500.00PUT500.00$98.52 / 51$100.65 / 510017.302969%-0.892594-0.0248060.0027700.512295-2.210296
XSP31Oct22C495.00CALL495.00$0.90 / 714$1.10 / 7140017.876495%0.118934-0.0386650.0029790.5509600.211374
XSP31Oct22P495.00PUT495.00$93.76 / 51$95.95 / 510017.652293%-0.881066-0.0276550.0029790.550960-2.166114
XSP31Oct22C490.00CALL490.00$1.18 / 680$1.41 / 6800018.126822%0.131441-0.0414910.0031940.5908080.233188
XSP31Oct22P490.00PUT490.00$89.12 / 52$91.25 / 520017.985601%-0.868559-0.0305930.0031940.590808-2.120285
XSP31Oct22C485.00CALL485.00$1.54 / 629$1.79 / 6290018.405170%0.144968-0.0443920.0034150.6316240.256712
XSP31Oct22P485.00PUT485.00$84.48 / 52$86.62 / 520018.217605%-0.855032-0.0336050.0034150.631624-2.072745
XSP31Oct22C480.00CALL480.00$1.98 / 578$2.26 / 5780018.694818%0.159557-0.0473490.0036390.6731490.282001
XSP31Oct22P480.00PUT480.00$80.04 / 53$82.17 / 530018.711633%-0.840443-0.0366740.0036390.673149-2.023442
XSP31Oct22C475.00CALL475.00$2.53 / 527$2.84 / 5270019.031860%0.175243-0.0503430.0038660.7150860.309096
XSP31Oct22P475.00PUT475.00$75.66 / 54$77.79 / 540019.114285%-0.824757-0.0397790.0038660.715086-1.972331
XSP31Oct22C470.00CALL470.00$3.19 / 476$3.54 / 4760019.388685%0.192054-0.0533510.0040930.7570990.338028
XSP31Oct22P470.00PUT470.00$71.37 / 55$73.55 / 550019.521563%-0.807946-0.0428980.0040930.757099-1.919385
XSP31Oct22C466.00CALL466.00$3.83 / 425$4.20 / 4250019.712227%0.206327-0.0557500.0042740.7905130.362506
XSP31Oct22P466.00PUT466.00$68.03 / 56$70.16 / 560019.787271%-0.793673-0.0453850.0042740.790513-1.875695
XSP31Oct22C465.00CALL465.00$4.00 / 408$4.38 / 4080019.792038%0.210011-0.0563470.0043190.7988120.368811
XSP31Oct22P465.00PUT465.00$67.28 / 57$69.40 / 570019.964063%-0.789989-0.0460050.0043190.798812-1.864587
XSP31Oct22C464.00CALL464.00$4.18 / 408$4.57 / 4080019.880507%0.213741-0.0569420.0043640.8070830.375189
XSP31Oct22P464.00PUT464.00$66.45 / 57$68.58 / 570020.027806%-0.786259-0.0466220.0043640.807083-1.853405
XSP31Oct22C463.00CALL463.00$4.37 / 391$4.76 / 3910019.965317%0.217518-0.0575350.0044080.8153220.381642
XSP31Oct22P463.00PUT463.00$65.65 / 57$67.78 / 570020.119914%-0.782482-0.0472380.0044080.815322-1.842149
XSP31Oct22C462.00CALL462.00$8.69$4.56 / 391$4.96 / 3910120.053878%0.221342-0.0581270.0044530.8235250.388169
XSP31Oct22P462.00PUT462.00$64.81 / 58$66.94 / 580020.149189%-0.778658-0.0478510.0044530.823525-1.830820
XSP31Oct22C461.00CALL461.00$4.76 / 374$5.16 / 3740020.140458%0.225212-0.0587160.0044970.8316900.394769
XSP31Oct22P461.00PUT461.00$64.02 / 58$66.15 / 580020.239363%-0.774788-0.0484630.0044970.831690-1.819417
XSP31Oct22C460.00CALL460.00$8.88$4.97 / 374$5.38 / 3740120.238382%0.229128-0.0593020.0045410.8398120.401442
XSP31Oct22P460.00PUT460.00$63.28 / 58$65.41 / 580020.394601%-0.770872-0.0490710.0045410.839812-1.807941
XSP31Oct22C459.00CALL459.00$5.18 / 357$5.59 / 3740020.321317%0.233091-0.0598860.0045840.8478870.408189
XSP31Oct22P459.00PUT459.00$62.45 / 59$64.58 / 590020.418748%-0.766909-0.0496770.0045840.847887-1.796391
XSP31Oct22C458.00CALL458.00$5.40 / 357$5.81 / 3570020.413076%0.237101-0.0604660.0046280.8559130.415008
XSP31Oct22P458.00PUT458.00$61.72 / 59$63.85 / 590020.566398%-0.762899-0.0502800.0046280.855913-1.784769
XSP31Oct22C457.00CALL457.00$5.62 / 357$6.04 / 3570020.501733%0.241157-0.0610440.0046710.8638850.421900
XSP31Oct22P457.00PUT457.00$60.96 / 59$63.09 / 590020.664842%-0.758843-0.0508790.0046710.863885-1.773074
XSP31Oct22C456.00CALL456.00$9.30$5.85 / 340$6.28 / 3400120.596594%0.245260-0.0616170.0047140.8717990.428864
XSP31Oct22P456.00PUT456.00$60.20 / 60$62.33 / 600020.760385%-0.754740-0.0514750.0047140.871799-1.761307
XSP31Oct22C455.00CALL455.00$6.09 / 340$6.52 / 3400020.689764%0.249409-0.0621870.0047560.8796520.435900
XSP31Oct22P455.00PUT455.00$59.45 / 60$61.58 / 600020.858398%-0.750591-0.0520670.0047560.879652-1.749468
XSP31Oct22C454.00CALL454.00$6.33 / 323$6.77 / 3230020.781464%0.253604-0.0627530.0047980.8874400.443007
XSP31Oct22P454.00PUT454.00$58.58 / 61$60.80 / 610020.856334%-0.746396-0.0526550.0047980.887440-1.737557
XSP31Oct22C453.00CALL453.00$6.59 / 323$7.03 / 3230020.883987%0.257845-0.0633140.0048400.8951580.450185
XSP31Oct22P453.00PUT453.00$57.97 / 61$60.10 / 610021.059885%-0.742155-0.0532380.0048400.895158-1.725576
XSP31Oct22C452.00CALL452.00$6.84 / 306$7.29 / 3060020.974730%0.262133-0.0638700.0048810.9028040.457434
XSP31Oct22P452.00PUT452.00$57.22 / 61$59.39 / 610021.157847%-0.737867-0.0538170.0048810.902804-1.713524
XSP31Oct22C451.00CALL451.00$7.11 / 306$7.56 / 3060021.075075%0.266466-0.0644220.0049220.9103720.464753
XSP31Oct22P451.00PUT451.00$56.51 / 62$58.64 / 620021.250985%-0.733534-0.0543910.0049220.910372-1.701403
XSP31Oct22C450.00CALL450.00$7.38 / 289$7.84 / 2890021.174002%0.270845-0.0649680.0049630.9178590.472140
XSP31Oct22P450.00PUT450.00$55.76 / 62$57.89 / 620021.313883%-0.729155-0.0549600.0049630.917859-1.689212
XSP31Oct22C449.00CALL449.00$7.66 / 289$8.12 / 2890021.271562%0.275269-0.0655090.0050030.9252610.479597
XSP31Oct22P449.00PUT449.00$55.09 / 63$57.22 / 630021.462498%-0.724731-0.0555230.0050030.925261-1.676952
XSP31Oct22C448.00CALL448.00$7.95 / 272$8.41 / 2890021.373486%0.279739-0.0660440.0050420.9325730.487122
XSP31Oct22P448.00PUT448.00$54.39 / 63$56.52 / 630021.568878%-0.720261-0.0560800.0050420.932573-1.664625
XSP31Oct22C447.00CALL447.00$8.25 / 272$8.71 / 2720021.479593%0.284254-0.0665730.0050810.9397920.494714
XSP31Oct22P447.00PUT447.00$53.69 / 64$55.82 / 640021.666036%-0.715746-0.0566310.0050810.939792-1.652230
XSP31Oct22C446.00CALL446.00$8.55 / 272$9.02 / 2720021.581788%0.288813-0.0670950.0051200.9469140.502372
XSP31Oct22P446.00PUT446.00$52.98 / 64$55.11 / 640021.746876%-0.711187-0.0571760.0051200.946914-1.639768
XSP31Oct22C445.00CALL445.00$8.86 / 255$9.33 / 2550021.684329%0.293417-0.0676110.0051580.9539340.510097
XSP31Oct22P445.00PUT445.00$52.32 / 65$54.45 / 650021.875996%-0.706583-0.0577140.0051580.953934-1.627240
XSP31Oct22C444.00CALL444.00$9.18 / 255$9.65 / 2550021.790947%0.298065-0.0681200.0051950.9608480.517886
XSP31Oct22P444.00PUT444.00$51.53 / 65$53.74 / 650021.905695%-0.701935-0.0582450.0051950.960848-1.614648
XSP31Oct22C443.00CALL443.00$9.50 / 255$9.98 / 2550021.896170%0.302757-0.0686220.0052320.9676520.525740
XSP31Oct22P443.00PUT443.00$50.98 / 66$53.11 / 660022.096406%-0.697243-0.0587690.0052320.967652-1.601991
XSP31Oct22C442.00CALL442.00$16.89$9.83 / 238$10.31 / 2380122.000037%0.307493-0.0691160.0052680.9743420.533657
XSP31Oct22P442.00PUT442.00$50.32 / 66$52.45 / 660022.199737%-0.692507-0.0592860.0052680.974342-1.589271
XSP31Oct22C441.00CALL441.00$10.16 / 238$10.65 / 2380022.102568%0.312271-0.0696030.0053030.9809140.541636
XSP31Oct22P441.00PUT441.00$49.64 / 67$51.77 / 670022.280524%-0.687729-0.0597950.0053030.980914-1.576489
XSP31Oct22C440.00CALL440.00$16.68$10.50 / 221$11.00 / 2380122.208978%0.317093-0.0700810.0053380.9873630.549677
XSP31Oct22P440.00PUT440.00$49.02 / 67$51.15 / 670022.417494%-0.682907-0.0602950.0053380.987363-1.563645
XSP31Oct22C439.00CALL439.00$10.85 / 221$11.35 / 2210022.313589%0.321956-0.0705510.0053730.9936860.557778
XSP31Oct22P439.00PUT439.00$48.34 / 68$50.47 / 680022.485493%-0.678044-0.0607870.0053730.993686-1.550742
XSP31Oct22C438.00CALL438.00$11.21 / 221$11.71 / 2210022.422751%0.326862-0.0710130.0054060.9998780.565938
XSP31Oct22P438.00PUT438.00$47.72 / 68$49.89 / 680022.629864%-0.673138-0.0612710.0054060.999878-1.537778
XSP31Oct22C437.00CALL437.00$11.58 / 221$12.07 / 2210022.530245%0.331809-0.0714650.0054391.0059350.574156
XSP31Oct22P437.00PUT437.00$47.10 / 69$49.22 / 690022.721493%-0.668191-0.0617460.0054391.005935-1.524757
XSP31Oct22C436.00CALL436.00$11.94 / 204$12.45 / 2040022.636182%0.336797-0.0719080.0054711.0118530.582431
XSP31Oct22P436.00PUT436.00$46.48 / 69$48.64 / 690022.851996%-0.663203-0.0622110.0054711.011853-1.511679
XSP31Oct22C435.00CALL435.00$12.32 / 204$12.83 / 2040022.745646%0.341825-0.0723420.0055021.0176280.590762
XSP31Oct22P435.00PUT435.00$45.86 / 70$48.03 / 700022.960838%-0.658175-0.0626670.0055021.017628-1.498545
XSP31Oct22C434.00CALL434.00$12.71 / 204$13.21 / 2040022.853663%0.346893-0.0727650.0055321.0232550.599147
XSP31Oct22P434.00PUT434.00$45.29 / 71$47.41 / 710023.083123%-0.653107-0.0631130.0055321.023255-1.485357
XSP31Oct22C433.00CALL433.00$13.09 / 187$13.61 / 1870022.960312%0.352001-0.0731790.0055621.0287310.607585
XSP31Oct22P433.00PUT433.00$44.62 / 71$46.75 / 710023.130390%-0.647999-0.0635490.0055621.028731-1.472116
XSP31Oct22C432.00CALL432.00$13.49 / 187$14.01 / 1870023.070541%0.357147-0.0735820.0055911.0340510.616076
XSP31Oct22P432.00PUT432.00$44.03 / 72$46.16 / 720023.245389%-0.642853-0.0639740.0055911.034051-1.458823
XSP31Oct22C431.00CALL431.00$13.90 / 187$14.41 / 1870023.179466%0.362332-0.0739750.0056191.0392120.624616
XSP31Oct22P431.00PUT431.00$43.49 / 72$45.62 / 720023.402623%-0.637668-0.0643890.0056191.039212-1.445479
XSP31Oct22C430.00CALL430.00$21.41$14.31 / 187$14.83 / 18701023.291964%0.367554-0.0743560.0056461.0442100.633206
XSP31Oct22P430.00PUT430.00$42.91 / 73$45.04 / 730023.514802%-0.632446-0.0647930.0056461.044210-1.432087
XSP31Oct22C429.00CALL429.00$14.73 / 170$15.25 / 1700023.403215%0.372813-0.0747270.0056721.0490390.641842
XSP31Oct22P429.00PUT429.00$42.34 / 74$44.46 / 740023.625577%-0.627187-0.0651850.0056721.049039-1.418647
XSP31Oct22C428.00CALL428.00$15.15 / 170$15.67 / 1700023.506852%0.378108-0.0750860.0056971.0536980.650525
XSP31Oct22P428.00PUT428.00$41.73 / 74$43.86 / 740023.700418%-0.621892-0.0655660.0056971.053698-1.405161
XSP31Oct22C427.00CALL427.00$15.58 / 170$16.11 / 1700023.623808%0.383438-0.0754330.0057211.0581810.659253
XSP31Oct22P427.00PUT427.00$41.22 / 75$43.34 / 750023.860644%-0.616562-0.0659360.0057211.058181-1.391631
XSP31Oct22C426.00CALL426.00$16.02 / 170$16.55 / 1700023.732578%0.388803-0.0757680.0057451.0624850.668022
XSP31Oct22P426.00PUT426.00$40.64 / 75$42.79 / 750023.959749%-0.611197-0.0662930.0057451.062485-1.378058
XSP31Oct22C425.00CALL425.00$16.46 / 170$16.99 / 1700023.840148%0.394202-0.0760900.0057671.0666070.676833
XSP31Oct22P425.00PUT425.00$40.05 / 76$42.18 / 760024.025013%-0.605798-0.0666380.0057671.066607-1.364444
XSP31Oct22C424.00CALL424.00$16.91 / 153$17.44 / 1530023.951104%0.399635-0.0764000.0057881.0705410.685684
XSP31Oct22P424.00PUT424.00$40.30 / 119$40.82 / 1190024.126809%-0.600365-0.0669700.0057881.070541-1.350790
XSP31Oct22C423.00CALL423.00$17.37 / 153$17.90 / 1530024.065520%0.405100-0.0766980.0058081.0742860.694572
XSP31Oct22P423.00PUT423.00$39.76 / 119$40.29 / 1190024.241504%-0.594900-0.0672900.0058081.074286-1.337099
XSP31Oct22C422.00CALL422.00$17.83 / 153$18.36 / 1530024.174178%0.410596-0.0769820.0058281.0778370.703496
XSP31Oct22P422.00PUT422.00$39.23 / 119$39.76 / 1190024.355136%-0.589404-0.0675960.0058281.077837-1.323373
XSP31Oct22C421.00CALL421.00$18.30 / 153$18.83 / 1530024.286467%0.416123-0.0772530.0058461.0811900.712453
XSP31Oct22P421.00PUT421.00$38.71 / 119$39.24 / 1190024.472413%-0.583877-0.0678890.0058461.081190-1.309612
XSP31Oct22C420.00CALL420.00$18.77 / 153$19.31 / 1530024.397809%0.421680-0.0775100.0058631.0843430.721443
XSP31Oct22P420.00PUT420.00$38.19 / 119$38.73 / 1190024.588765%-0.578320-0.0681690.0058631.084343-1.295819
XSP31Oct22C419.00CALL419.00$19.25 / 153$19.79 / 1530024.508272%0.427266-0.0777540.0058791.0872920.730463
XSP31Oct22P419.00PUT419.00$37.68 / 119$38.22 / 1190024.704260%-0.572734-0.0684340.0058791.087292-1.281996
XSP31Oct22C418.00CALL418.00$19.74 / 153$20.28 / 1530024.622495%0.432879-0.0779830.0058931.0900330.739512
XSP31Oct22P418.00PUT418.00$37.18 / 119$37.71 / 1190024.818957%-0.567121-0.0686860.0058931.090033-1.268145
XSP31Oct22C417.00CALL417.00$20.23 / 136$20.77 / 1360024.732131%0.438520-0.0781980.0059071.0925640.748586
XSP31Oct22P417.00PUT417.00$36.68 / 136$37.22 / 1360024.938797%-0.561480-0.0689240.0059071.092564-1.254267
XSP31Oct22C416.00CALL416.00$20.73 / 136$21.27 / 1360024.841995%0.444187-0.0783990.0059201.0948820.757685
XSP31Oct22P416.00PUT416.00$36.19 / 136$36.73 / 1360025.053563%-0.555813-0.0691460.0059201.094882-1.240366
XSP31Oct22C415.00CALL415.00$21.23 / 136$21.78 / 1360024.955227%0.449880-0.0785850.0059311.0969820.766805
XSP31Oct22P415.00PUT415.00$35.70 / 136$36.24 / 1360025.167232%-0.550120-0.0693550.0059311.096982-1.226442
XSP31Oct22C414.00CALL414.00$21.74 / 136$22.29 / 1360025.067183%0.455596-0.0787560.0059411.0988640.775946
XSP31Oct22P414.00PUT414.00$35.22 / 136$35.76 / 1360025.284270%-0.544404-0.0695480.0059411.098864-1.212498
XSP31Oct22C413.00CALL413.00$22.26 / 136$22.80 / 1360025.178148%0.461335-0.0789120.0059501.1005230.785104
XSP31Oct22P413.00PUT413.00$34.74 / 136$35.28 / 1360025.395851%-0.538665-0.0697260.0059501.100523-1.198537
XSP31Oct22C412.00CALL412.00$22.78 / 136$23.32 / 1360025.288347%0.467096-0.0790520.0059581.1019570.794278
XSP31Oct22P412.00PUT412.00$34.27 / 136$34.81 / 1360025.511278%-0.532904-0.0698890.0059581.101957-1.184560
XSP31Oct22C411.00CALL411.00$23.31 / 136$23.85 / 1360025.402482%0.472879-0.0791770.0059641.1031640.803466
XSP31Oct22P411.00PUT411.00$33.81 / 136$34.35 / 1360025.630704%-0.527121-0.0700360.0059641.103164-1.170570
XSP31Oct22C410.00CALL410.00$32.99$23.84 / 136$24.38 / 13601025.511621%0.478681-0.0792870.0059701.1041410.812664
XSP31Oct22C409.00CALL409.00$24.37 / 136$24.92 / 1360025.620385%0.484501-0.0793800.0059741.1048860.821871
XSP31Oct22P409.00PUT409.00$32.89 / 136$33.44 / 1360025.859362%-0.515499-0.0702840.0059741.104886-1.142558
XSP31Oct22C408.00CALL408.00$24.92 / 136$25.46 / 1360025.733348%0.490340-0.0794580.0059771.1053960.831084
XSP31Oct22P408.00PUT408.00$32.44 / 136$32.99 / 1360025.973258%-0.509660-0.0703830.0059771.105396-1.128542
XSP31Oct22C407.00CALL407.00$25.46 / 136$26.01 / 1360025.841492%0.496194-0.0795190.0059781.1056700.840301
XSP31Oct22P407.00PUT407.00$32.00 / 136$32.54 / 1360026.086908%-0.503806-0.0704670.0059781.105670-1.114522
XSP31Oct22C406.00CALL406.00$26.01 / 136$26.56 / 1360025.949349%0.502064-0.0795640.0059781.1057050.849520
XSP31Oct22P406.00PUT406.00$31.56 / 136$32.10 / 1360026.200318%-0.497936-0.0705340.0059781.105705-1.100500
XSP31Oct22C405.00CALL405.00$26.57 / 136$27.12 / 1360026.061442%0.507948-0.0795930.0059771.1055010.858738
XSP31Oct22P405.00PUT405.00$31.13 / 136$31.67 / 1360026.318011%-0.492052-0.0705850.0059771.105501-1.086479
XSP31Oct22C404.00CALL404.00$27.13 / 136$27.68 / 1360026.168714%0.513845-0.0796050.0059751.1050540.867953
XSP31Oct22P404.00PUT404.00$30.70 / 136$31.24 / 1360026.430930%-0.486155-0.0706200.0059751.105054-1.072461
XSP31Oct22C403.00CALL403.00$27.70 / 136$28.24 / 1360026.275681%0.519754-0.0796010.0059711.1043640.877162
XSP31Oct22P403.00PUT403.00$30.27 / 136$30.81 / 1360026.539059%-0.480246-0.0706370.0059711.104364-1.058449
XSP31Oct22C402.00CALL402.00$28.27 / 136$28.81 / 1360026.382338%0.525672-0.0795790.0059661.1034300.886363
XSP31Oct22P402.00PUT402.00$29.85 / 136$30.39 / 1360026.651453%-0.474328-0.0706380.0059661.103430-1.044446
XSP31Oct22C401.00CALL401.00$28.85 / 136$29.39 / 1360026.493230%0.531600-0.0795410.0059591.1022500.895552
XSP31Oct22P401.00PUT401.00$29.44 / 136$29.98 / 1360026.768129%-0.468400-0.0706220.0059591.102250-1.030453
XSP31Oct22C400.00CALL400.00$29.43 / 136$29.97 / 1360026.600076%0.537536-0.0794860.0059521.1008220.904728
XSP31Oct22P400.00PUT400.00$23.10$29.03 / 136$29.57 / 1360126.880882%-0.462464-0.0705900.0059521.100822-1.016474
XSP31Oct22C399.00CALL399.00$30.01 / 136$30.55 / 1360026.702495%0.543478-0.0794140.0059431.0991470.913888
XSP31Oct22P399.00PUT399.00$28.62 / 136$29.16 / 1360026.989300%-0.456522-0.0705400.0059431.099147-1.002511
XSP31Oct22C398.00CALL398.00$30.60 / 136$31.14 / 1360026.809318%0.549425-0.0793250.0059321.0972240.923029
XSP31Oct22P398.00PUT398.00$28.22 / 136$28.76 / 1360027.102183%-0.450575-0.0704730.0059321.097224-0.988567
XSP31Oct22C397.00CALL397.00$31.19 / 136$31.74 / 1360026.916056%0.555376-0.0792180.0059211.0950510.932149
XSP31Oct22P397.00PUT397.00$27.82 / 136$28.36 / 1360027.210470%-0.444624-0.0703880.0059211.095051-0.974644
XSP31Oct22C396.00CALL396.00$31.79 / 136$32.33 / 1360027.018190%0.561329-0.0790950.0059071.0926290.941245
XSP31Oct22P396.00PUT396.00$27.43 / 153$27.97 / 1530027.323360%-0.438671-0.0702870.0059071.092629-0.960745
XSP31Oct22C395.00CALL395.00$32.40 / 119$32.94 / 1190027.129533%0.567284-0.0789540.0058931.0899570.950314
XSP31Oct22P395.00PUT395.00$27.04 / 153$27.58 / 1530027.431773%-0.432716-0.0701690.0058931.089957-0.946873
XSP31Oct22C394.00CALL394.00$33.00 / 119$33.54 / 1190027.227220%0.573238-0.0787960.0058771.0870350.959354
XSP31Oct22P394.00PUT394.00$26.66 / 153$27.19 / 1530027.540357%-0.426762-0.0700330.0058771.087035-0.933030
XSP31Oct22C393.00CALL393.00$33.61 / 119$34.15 / 1190027.329678%0.579191-0.0786210.0058601.0838630.968362
XSP31Oct22P393.00PUT393.00$26.28 / 153$26.81 / 1530027.649192%-0.420809-0.0698800.0058601.083863-0.919220
XSP31Oct22C392.00CALL392.00$34.23 / 119$34.77 / 1190027.437018%0.585141-0.0784280.0058421.0804420.977334
XSP31Oct22P392.00PUT392.00$25.90 / 153$26.43 / 1530027.753736%-0.414859-0.0697100.0058421.080442-0.905444
XSP31Oct22C391.00CALL391.00$34.85 / 119$35.38 / 1190027.535442%0.591087-0.0782190.0058221.0767730.986270
XSP31Oct22P391.00PUT391.00$25.53 / 153$26.06 / 1530027.863302%-0.408913-0.0695220.0058221.076773-0.891706
XSP31Oct22C390.00CALL390.00$35.47 / 119$36.01 / 1190027.638888%0.597027-0.0779920.0058011.0728540.995164
XSP31Oct22P390.00PUT390.00$19.09$25.16 / 153$25.69 / 15301027.968700%-0.402973-0.0693180.0058011.072854-0.878008
XSP31Oct22C389.00CALL389.00$36.10 / 119$36.63 / 1190027.738122%0.602959-0.0777480.0057781.0686891.004016
XSP31Oct22P389.00PUT389.00$24.80 / 153$25.33 / 1530028.079281%-0.397041-0.0690960.0057781.068689-0.864353
XSP31Oct22C388.00CALL388.00$36.73 / 119$37.27 / 1190027.842500%0.608883-0.0774870.0057541.0642771.012822
XSP31Oct22P388.00PUT388.00$24.44 / 153$24.97 / 1530028.185780%-0.391117-0.0688570.0057541.064277-0.850744
XSP31Oct22C387.00CALL387.00$36.53 / 91$38.65 / 910027.900426%0.614798-0.0772090.0057291.0596201.021580
XSP31Oct22P387.00PUT387.00$24.08 / 170$24.61 / 1700028.288183%-0.385202-0.0686010.0057291.059620-0.837183
XSP31Oct22C386.00CALL386.00$37.17 / 90$39.29 / 900028.000941%0.620700-0.0769140.0057031.0547181.030286
XSP31Oct22P386.00PUT386.00$23.73 / 170$24.26 / 1700028.395874%-0.379300-0.0683290.0057031.054718-0.823674
XSP31Oct22C385.00CALL385.00$37.82 / 89$39.95 / 890028.111359%0.626590-0.0766020.0056751.0495751.038938
XSP31Oct22P385.00PUT385.00$23.39 / 170$23.92 / 1700028.508891%-0.373410-0.0680390.0056751.049575-0.810219
XSP31Oct22C384.00CALL384.00$38.46 / 88$40.59 / 880028.203213%0.632466-0.0762740.0056461.0441911.047534
XSP31Oct22P384.00PUT384.00$23.05 / 170$23.57 / 1700028.613002%-0.367534-0.0677330.0056461.044191-0.796821
XSP31Oct22C383.00CALL383.00$39.11 / 87$41.23 / 870028.295262%0.638326-0.0759290.0056151.0385681.056069
XSP31Oct22P383.00PUT383.00$22.72 / 170$23.24 / 1700028.727100%-0.361674-0.0674100.0056151.038568-0.783482
XSP31Oct22C382.00CALL382.00$39.78 / 86$41.91 / 860028.411379%0.644169-0.0755670.0055841.0327091.064543
XSP31Oct22P382.00PUT382.00$22.38 / 170$22.90 / 1700028.827245%-0.355831-0.0670710.0055841.032709-0.770205
XSP31Oct22C380.00CALL380.00$41.07 / 85$43.19 / 850028.572199%0.655799-0.0747950.0055161.0202901.081292
XSP31Oct22P380.00PUT380.00$21.73 / 187$22.24 / 1870029.042519%-0.344201-0.0663440.0055161.020290-0.743850
XSP31Oct22C375.00CALL375.00$44.49 / 81$46.61 / 810029.100022%0.684474-0.0725890.0053270.9852881.121888
XSP31Oct22P375.00PUT375.00$17.57$20.16 / 204$20.67 / 2040129.571571%-0.315526-0.0642490.0053270.985288-0.679239
XSP31Oct22C370.00CALL370.00$47.97 / 78$50.10 / 780029.596627%0.712442-0.0700100.0051090.9449711.160395
XSP31Oct22P370.00PUT370.00$18.69 / 221$19.18 / 2210030.092748%-0.287558-0.0617800.0051090.944971-0.616717
XSP31Oct22C365.00CALL365.00$51.55 / 76$53.68 / 760030.087603%0.739534-0.0670910.0048650.8998491.196501
XSP31Oct22P365.00PUT365.00$17.32 / 238$17.80 / 2380030.630553%-0.260466-0.0589720.0048650.899849-0.556596
XSP31Oct22C360.00CALL360.00$55.20 / 73$57.39 / 730030.591323%0.765593-0.0638720.0045990.8505351.229917
XSP31Oct22P360.00PUT360.00$16.03 / 255$16.50 / 2550031.158930%-0.234407-0.0558650.0045990.850535-0.499165
XSP31Oct22C355.00CALL355.00$58.96 / 71$61.08 / 710031.048520%0.790474-0.0604010.0043130.7977271.260383
XSP31Oct22P355.00PUT355.00$10.14$14.84 / 272$15.29 / 2720031.700427%-0.209526-0.0525060.0043130.797727-0.444684
XSP31Oct22C350.00CALL350.00$62.76 / 69$64.89 / 690031.504842%0.814047-0.0567290.0040130.7421931.287676
XSP31Oct22P350.00PUT350.00$13.72 / 289$14.17 / 2890032.247505%-0.185953-0.0489450.0040130.742193-0.393376
XSP31Oct22C345.00CALL345.00$66.70 / 67$68.83 / 670032.027859%0.836203-0.0529110.0037020.6847551.311613
XSP31Oct22P345.00PUT345.00$12.69 / 323$13.13 / 3230032.808727%-0.163797-0.0452380.0037020.684755-0.345424
XSP31Oct22C340.00CALL340.00$70.71 / 66$72.84 / 660032.550549%0.856853-0.0490050.0033860.6262601.332056
XSP31Oct22P340.00PUT340.00$11.73 / 340$12.16 / 3400033.373464%-0.143147-0.0414430.0033860.626260-0.300966