XSP.IN Option Chain

End of day data from May 10, 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
XSP31Oct22C505.00CALL505.00$0.44 / 1,124$0.60 / 1,0240017.006155%0.107081-0.0372180.0026750.5109500.189569
XSP31Oct22P505.00PUT505.00$103.29 / 51$105.32 / 510020.323387%-0.892919-0.0259860.0026750.510950-2.222222
XSP31Oct22C500.00CALL500.00$1.20$0.60 / 890$0.77 / 8900317.189933%0.118114-0.0399440.0028690.5480260.208753
XSP31Oct22P500.00PUT500.00$98.51 / 51$100.50 / 510020.159033%-0.881886-0.0288240.0028690.548026-2.179158
XSP31Oct22C495.00CALL495.00$0.80 / 731$0.99 / 8560017.386073%0.130051-0.0427570.0030690.5862210.229450
XSP31Oct22P495.00PUT495.00$93.75 / 51$95.68 / 510019.952308%-0.869949-0.0317470.0030690.586221-2.134582
XSP31Oct22C490.00CALL490.00$1.06 / 697$1.27 / 8220017.612103%0.142931-0.0456430.0032740.6253430.251716
XSP31Oct22P490.00PUT490.00$89.04 / 52$90.97 / 520019.873578%-0.857069-0.0347440.0032740.625343-2.088437
XSP31Oct22C485.00CALL485.00$1.39 / 646$1.63 / 7710017.874353%0.156792-0.0485860.0034820.6651710.275602
XSP31Oct22P485.00PUT485.00$84.47 / 53$86.40 / 530020.002095%-0.843208-0.0377990.0034820.665171-2.040672
XSP31Oct22C480.00CALL480.00$1.81 / 595$2.08 / 7200018.173078%0.171666-0.0515690.0036930.7054450.301148
XSP31Oct22P480.00PUT480.00$79.95 / 54$81.88 / 540020.102046%-0.828334-0.0408930.0036930.705445-1.991247
XSP31Oct22C475.00CALL475.00$2.34 / 544$2.64 / 6690018.509256%0.187581-0.0545710.0039040.7458750.328384
XSP31Oct22P475.00PUT475.00$75.56 / 55$77.58 / 550020.380972%-0.812419-0.0440070.0039040.745875-1.940132
XSP31Oct22C470.00CALL470.00$2.98 / 493$3.31 / 6160018.857217%0.204560-0.0575690.0041150.7861340.357327
XSP31Oct22P470.00PUT470.00$71.23 / 56$73.16 / 560020.462738%-0.795440-0.0471150.0041150.786134-1.887310
XSP31Oct22C466.00CALL466.00$3.59 / 552$3.96 / 5520019.173268%0.218919-0.0599470.0042820.8179770.381713
XSP31Oct22P466.00PUT466.00$67.89 / 57$69.82 / 570020.673034%-0.781081-0.0495820.0042820.817977-1.843820
XSP31Oct22C465.00CALL465.00$3.76 / 531$4.13 / 5310019.251949%0.222617-0.0605370.0043230.8258610.387981
XSP31Oct22P465.00PUT465.00$67.07 / 58$69.00 / 580020.732445%-0.777383-0.0501950.0043230.825861-1.832777
XSP31Oct22C464.00CALL464.00$3.94 / 531$4.31 / 4250019.337015%0.226358-0.0611250.0043640.8337090.394316
XSP31Oct22P464.00PUT464.00$66.28 / 58$68.25 / 580020.852999%-0.773642-0.0508040.0043640.833709-1.821666
XSP31Oct22C463.00CALL463.00$4.12 / 510$4.50 / 4080019.423082%0.230143-0.0617100.0044050.8415170.400719
XSP31Oct22P463.00PUT463.00$65.49 / 58$67.51 / 580020.974704%-0.769857-0.0514120.0044050.841517-1.810487
XSP31Oct22C462.00CALL462.00$8.69$4.31 / 510$4.70 / 4080119.512332%0.233972-0.0622920.0044460.8492820.407190
XSP31Oct22P462.00PUT462.00$64.64 / 59$66.57 / 590020.914201%-0.766028-0.0520160.0044460.849282-1.799240
XSP31Oct22C461.00CALL461.00$4.50 / 488$4.89 / 3910019.590930%0.237844-0.0628710.0044860.8570000.413727
XSP31Oct22P461.00PUT461.00$63.85 / 59$65.78 / 590020.985728%-0.762156-0.0526180.0044860.857000-1.787927
XSP31Oct22C460.00CALL460.00$8.88$4.70 / 488$5.10 / 3910119.681382%0.241759-0.0634470.0045260.8646680.420332
XSP31Oct22P460.00PUT460.00$63.10 / 59$65.11 / 590021.155698%-0.758241-0.0532160.0045260.864668-1.776546
XSP31Oct22C459.00CALL459.00$4.91 / 467$5.31 / 3740019.769287%0.245717-0.0640200.0045660.8722830.427004
XSP31Oct22P459.00PUT459.00$62.27 / 60$64.20 / 600021.113362%-0.754283-0.0538110.0045660.872283-1.765098
XSP31Oct22C458.00CALL458.00$5.12 / 467$5.53 / 3740019.855943%0.249719-0.0645890.0046060.8798400.433742
XSP31Oct22P458.00PUT458.00$61.49 / 60$63.42 / 600021.180293%-0.750281-0.0544020.0046060.879840-1.753584
XSP31Oct22C457.00CALL457.00$5.34 / 446$5.75 / 3570019.943969%0.253764-0.0651540.0046450.8873380.440546
XSP31Oct22P457.00PUT457.00$60.72 / 61$62.65 / 610021.253083%-0.746236-0.0549890.0046450.887338-1.742005
XSP31Oct22C456.00CALL456.00$9.30$5.56 / 407$5.98 / 3570120.029051%0.257852-0.0657140.0046840.8947710.447416
XSP31Oct22P456.00PUT456.00$59.96 / 61$61.89 / 610021.331174%-0.742148-0.0555720.0046840.894771-1.730359
XSP31Oct22C455.00CALL455.00$5.79 / 390$6.22 / 3400020.120026%0.261984-0.0662700.0047220.9021370.454351
XSP31Oct22P455.00PUT455.00$59.20 / 62$61.13 / 620021.406730%-0.738016-0.0561500.0047220.902137-1.718648
XSP31Oct22C454.00CALL454.00$6.03 / 390$6.46 / 3400020.209290%0.266158-0.0668220.0047610.9094320.461351
XSP31Oct22P454.00PUT454.00$58.45 / 62$60.38 / 620021.482307%-0.733842-0.0567240.0047610.909432-1.706873
XSP31Oct22C453.00CALL453.00$6.28 / 373$6.71 / 3230020.303155%0.270375-0.0673680.0047980.9166530.468415
XSP31Oct22P453.00PUT453.00$57.73 / 63$59.66 / 630021.588990%-0.729625-0.0572930.0047980.916653-1.695033
XSP31Oct22C452.00CALL452.00$6.53 / 373$6.96 / 3230020.389121%0.274634-0.0679090.0048360.9237950.475542
XSP31Oct22P452.00PUT452.00$56.97 / 63$58.90 / 630021.641815%-0.725366-0.0578560.0048360.923795-1.683129
XSP31Oct22C451.00CALL451.00$6.79 / 356$7.23 / 3060020.487673%0.278936-0.0684450.0048730.9308550.482733
XSP31Oct22P451.00PUT451.00$56.26 / 64$58.19 / 640021.746450%-0.721064-0.0584140.0048730.930855-1.671163
XSP31Oct22C450.00CALL450.00$7.05 / 356$7.50 / 3060020.577591%0.283280-0.0689750.0049090.9378300.489986
XSP31Oct22P450.00PUT450.00$55.52 / 64$57.45 / 640021.809940%-0.716720-0.0589660.0049090.937830-1.659134
XSP31Oct22C449.00CALL449.00$7.33 / 339$7.78 / 2890020.677760%0.287665-0.0694980.0049450.9447150.497301
XSP31Oct22P449.00PUT449.00$54.82 / 65$56.75 / 650021.912433%-0.712335-0.0595120.0049450.944715-1.647043
XSP31Oct22C448.00CALL448.00$7.61 / 339$8.06 / 2890020.770565%0.292093-0.0700160.0049810.9515070.504678
XSP31Oct22P448.00PUT448.00$54.10 / 65$56.03 / 650021.983201%-0.707907-0.0600510.0049810.951507-1.634891
XSP31Oct22C447.00CALL447.00$7.90 / 339$8.35 / 2890020.867589%0.296562-0.0705260.0050160.9582030.512115
XSP31Oct22P447.00PUT447.00$53.40 / 66$55.32 / 660022.066433%-0.703438-0.0605840.0050160.958203-1.622678
XSP31Oct22C446.00CALL446.00$8.19 / 322$8.65 / 2720020.963065%0.301072-0.0710300.0050500.9647980.519611
XSP31Oct22P446.00PUT446.00$52.70 / 66$54.63 / 660022.159319%-0.698928-0.0611100.0050500.964798-1.610406
XSP31Oct22C445.00CALL445.00$8.49 / 322$8.96 / 2720021.060561%0.305623-0.0715270.0050840.9712890.527167
XSP31Oct22P445.00PUT445.00$52.05 / 67$54.06 / 670022.332259%-0.694377-0.0616290.0050840.971289-1.598074
XSP31Oct22C444.00CALL444.00$8.80 / 305$9.27 / 2550021.158023%0.310215-0.0720160.0051180.9776710.534780
XSP31Oct22P444.00PUT444.00$51.33 / 67$53.26 / 670022.337826%-0.689785-0.0621410.0051180.977671-1.585685
XSP31Oct22C443.00CALL443.00$9.12 / 305$9.59 / 2550021.259410%0.314847-0.0724980.0051510.9839420.542451
XSP31Oct22P443.00PUT443.00$50.66 / 68$52.63 / 680022.449692%-0.685153-0.0626450.0051510.983942-1.573238
XSP31Oct22C442.00CALL442.00$16.89$9.44 / 305$9.92 / 2550121.359272%0.319519-0.0729720.0051830.9900980.550178
XSP31Oct22P442.00PUT442.00$49.99 / 68$51.92 / 680022.518109%-0.680481-0.0631410.0051830.990098-1.560735
XSP31Oct22C441.00CALL441.00$9.77 / 288$10.25 / 2380021.457646%0.324230-0.0734370.0052150.9961340.557961
XSP31Oct22P441.00PUT441.00$49.34 / 69$51.26 / 690022.621303%-0.675770-0.0636290.0052150.996134-1.548177
XSP31Oct22C440.00CALL440.00$16.68$10.10 / 288$10.59 / 2380121.554555%0.328980-0.0738940.0052451.0020470.565798
XSP31Oct22P440.00PUT440.00$48.70 / 70$50.63 / 700022.729953%-0.671020-0.0641080.0052451.002047-1.535564
XSP31Oct22C439.00CALL439.00$10.45 / 288$10.93 / 2380021.654655%0.333769-0.0743430.0052761.0078330.573689
XSP31Oct22P439.00PUT439.00$48.04 / 70$49.96 / 700022.806310%-0.666231-0.0645780.0052761.007833-1.522897
XSP31Oct22C438.00CALL438.00$10.80 / 271$11.29 / 2210021.759354%0.338597-0.0747820.0053051.0134890.581631
XSP31Oct22P438.00PUT438.00$47.45 / 71$49.39 / 710022.962419%-0.661403-0.0650400.0053051.013489-1.510179
XSP31Oct22C437.00CALL437.00$11.15 / 271$11.65 / 2210021.857163%0.343462-0.0752120.0053341.0190110.589625
XSP31Oct22P437.00PUT437.00$46.77 / 71$48.69 / 710023.001229%-0.656538-0.0654920.0053341.019011-1.497409
XSP31Oct22C436.00CALL436.00$11.52 / 271$12.01 / 2210021.958397%0.348364-0.0756320.0053621.0243940.597670
XSP31Oct22P436.00PUT436.00$46.14 / 72$48.07 / 720023.099345%-0.651636-0.0659350.0053621.024394-1.484589
XSP31Oct22C435.00CALL435.00$11.89 / 254$12.39 / 2040022.063020%0.353303-0.0760420.0053901.0296360.605763
XSP31Oct22P435.00PUT435.00$45.52 / 73$47.45 / 730023.196297%-0.646697-0.0663670.0053901.029636-1.471720
XSP31Oct22C434.00CALL434.00$12.26 / 254$12.77 / 2540022.161086%0.358279-0.0764430.0054171.0347320.613904
XSP31Oct22P434.00PUT434.00$44.91 / 73$46.87 / 730023.311742%-0.641721-0.0667900.0054171.034732-1.458803
XSP31Oct22C433.00CALL433.00$12.65 / 254$13.15 / 2540022.262626%0.363290-0.0768330.0054421.0396800.622091
XSP31Oct22P433.00PUT433.00$44.36 / 74$46.30 / 740023.455069%-0.636710-0.0672020.0054421.039680-1.445840
XSP31Oct22C432.00CALL432.00$13.04 / 237$13.55 / 2370022.367600%0.368337-0.0772120.0054681.0444750.630324
XSP31Oct22P432.00PUT432.00$43.73 / 75$45.66 / 750023.519413%-0.631663-0.0676040.0054681.044475-1.432831
XSP31Oct22C431.00CALL431.00$13.44 / 237$13.95 / 2370022.471117%0.373418-0.0775800.0054921.0491130.638600
XSP31Oct22P431.00PUT431.00$43.17 / 75$45.11 / 750023.655261%-0.626582-0.0679940.0054921.049113-1.419779
XSP31Oct22C430.00CALL430.00$21.41$13.84 / 237$14.35 / 23701022.568412%0.378533-0.0779380.0055151.0535920.646919
XSP31Oct22P430.00PUT430.00$42.53 / 76$44.46 / 760023.698581%-0.621467-0.0683740.0055151.053592-1.406684
XSP31Oct22C429.00CALL429.00$14.25 / 237$14.77 / 2370022.674009%0.383681-0.0782840.0055381.0579080.655280
XSP31Oct22P429.00PUT429.00$41.96 / 77$43.91 / 770023.816105%-0.616319-0.0687420.0055381.057908-1.393548
XSP31Oct22C428.00CALL428.00$14.67 / 220$15.19 / 2200022.776488%0.388862-0.0786180.0055601.0620570.663679
XSP31Oct22P428.00PUT428.00$41.43 / 77$43.37 / 770023.957274%-0.611138-0.0690980.0055601.062057-1.380373
XSP31Oct22C427.00CALL427.00$15.09 / 220$15.62 / 2200022.882934%0.394075-0.0789400.0055801.0660360.672117
XSP31Oct22P427.00PUT427.00$40.83 / 78$42.76 / 780024.018485%-0.605925-0.0694430.0055801.066036-1.367159
XSP31Oct22C426.00CALL426.00$15.53 / 170$16.05 / 1700022.985546%0.399320-0.0792500.0056001.0698410.680592
XSP31Oct22P426.00PUT426.00$40.26 / 79$42.18 / 790024.107230%-0.600680-0.0697750.0056001.069841-1.353909
XSP31Oct22C425.00CALL425.00$15.96 / 170$16.49 / 1700023.086805%0.404595-0.0795480.0056191.0734690.689101
XSP31Oct22P425.00PUT425.00$39.72 / 80$41.64 / 800024.222984%-0.595405-0.0700950.0056191.073469-1.340623
XSP31Oct22C424.00CALL424.00$16.41 / 170$16.93 / 1700023.191302%0.409900-0.0798330.0056371.0769180.697644
XSP31Oct22P424.00PUT424.00$39.89 / 119$40.40 / 1190024.337586%-0.590100-0.0704020.0056371.076918-1.327304
XSP31Oct22C423.00CALL423.00$16.86 / 153$17.39 / 1530023.299107%0.415234-0.0801050.0056541.0801830.706219
XSP31Oct22P423.00PUT423.00$39.35 / 119$39.86 / 1190024.441874%-0.584766-0.0706970.0056541.080183-1.313954
XSP31Oct22C422.00CALL422.00$17.31 / 153$17.84 / 1530023.396358%0.420596-0.0803640.0056711.0832610.714824
XSP31Oct22P422.00PUT422.00$38.81 / 119$39.33 / 1190024.545274%-0.579404-0.0709780.0056711.083261-1.300573
XSP31Oct22C421.00CALL421.00$17.78 / 153$18.31 / 1530023.506364%0.425986-0.0806090.0056861.0861510.723457
XSP31Oct22P421.00PUT421.00$38.28 / 119$38.80 / 1190024.647853%-0.574014-0.0712460.0056861.086151-1.287164
XSP31Oct22C420.00CALL420.00$18.24 / 153$18.78 / 1530023.606018%0.431403-0.0808420.0057001.0888470.732117
XSP31Oct22P420.00PUT420.00$37.76 / 119$38.28 / 1190024.754259%-0.568597-0.0715000.0057001.088847-1.273728
XSP31Oct22C419.00CALL419.00$18.72 / 153$19.25 / 1530023.709254%0.436845-0.0810600.0057131.0913480.740802
XSP31Oct22P419.00PUT419.00$37.24 / 119$37.77 / 1190024.859925%-0.563155-0.0717410.0057131.091348-1.260267
XSP31Oct22C418.00CALL418.00$19.20 / 153$19.74 / 1530023.816089%0.442313-0.0812640.0057251.0936510.749510
XSP31Oct22P418.00PUT418.00$36.73 / 119$37.26 / 1190024.966038%-0.557687-0.0719670.0057251.093651-1.246784
XSP31Oct22C417.00CALL417.00$19.69 / 153$20.23 / 1530023.922806%0.447805-0.0814540.0057361.0957530.758239
XSP31Oct22P417.00PUT417.00$36.23 / 136$36.76 / 1360025.071927%-0.552195-0.0721800.0057361.095753-1.233279
XSP31Oct22C416.00CALL416.00$20.18 / 136$20.72 / 1360024.020297%0.453320-0.0816300.0057461.0976520.766988
XSP31Oct22P416.00PUT416.00$35.74 / 136$36.26 / 1360025.181303%-0.546680-0.0723780.0057461.097652-1.219755
XSP31Oct22C415.00CALL415.00$20.68 / 136$21.22 / 1360024.125618%0.458857-0.0817910.0057551.0993440.775753
XSP31Oct22P415.00PUT415.00$35.24 / 136$35.77 / 1360025.284955%-0.541143-0.0725610.0057551.099344-1.206213
XSP31Oct22C414.00CALL414.00$21.19 / 136$21.73 / 1360024.234074%0.464416-0.0819380.0057631.1008270.784534
XSP31Oct22P414.00PUT414.00$34.76 / 136$35.29 / 1360025.396798%-0.535584-0.0727300.0057631.100827-1.192656
XSP31Oct22C413.00CALL413.00$21.70 / 136$22.24 / 1360024.336835%0.469995-0.0820690.0057691.1020990.793329
XSP31Oct22P413.00PUT413.00$34.28 / 136$34.81 / 1360025.503399%-0.530005-0.0728830.0057691.102099-1.179086
XSP31Oct22C412.00CALL412.00$22.22 / 136$22.76 / 1360024.443202%0.475593-0.0821850.0057751.1031570.802135
XSP31Oct22P412.00PUT412.00$33.80 / 136$34.33 / 1360025.604942%-0.524407-0.0730220.0057751.103157-1.165504
XSP31Oct22C411.00CALL411.00$22.74 / 136$23.28 / 1360024.544265%0.481210-0.0822860.0057791.1040000.810950
XSP31Oct22P411.00PUT411.00$33.33 / 136$33.87 / 1360025.715137%-0.518790-0.0731450.0057791.104000-1.151913
XSP31Oct22C410.00CALL410.00$32.99$23.27 / 136$23.81 / 13601024.649209%0.486845-0.0823720.0057821.1046250.819772
XSP31Oct22P410.00PUT410.00$31.01$32.87 / 136$33.40 / 13601025.820472%-0.513155-0.0732530.0057821.104625-1.138315
XSP31Oct22C409.00CALL409.00$23.80 / 136$24.34 / 1360024.749057%0.492496-0.0824420.0057851.1050310.828599
XSP31Oct22P409.00PUT409.00$32.41 / 136$32.95 / 1360025.930050%-0.507504-0.0733450.0057851.105031-1.124712
XSP31Oct22C408.00CALL408.00$24.34 / 136$24.88 / 1360024.852911%0.498162-0.0824960.0057861.1052150.837429
XSP31Oct22P408.00PUT408.00$31.96 / 136$32.49 / 1360026.034844%-0.501838-0.0734210.0057861.105215-1.111106
XSP31Oct22C407.00CALL407.00$24.88 / 136$25.42 / 1360024.951748%0.503842-0.0825340.0057851.1051750.846260
XSP31Oct22P407.00PUT407.00$31.51 / 136$32.05 / 1360026.143911%-0.496158-0.0734820.0057851.105175-1.097500
XSP31Oct22C406.00CALL406.00$25.43 / 136$25.97 / 1360025.054626%0.509536-0.0825570.0057841.1049110.855089
XSP31Oct22P406.00PUT406.00$31.07 / 136$31.60 / 1360026.248195%-0.490464-0.0735260.0057841.104911-1.083894
XSP31Oct22C405.00CALL405.00$25.99 / 136$26.52 / 1360025.157025%0.515242-0.0825630.0057811.1044200.863915
XSP31Oct22P405.00PUT405.00$30.63 / 136$31.17 / 1360026.356740%-0.484758-0.0735550.0057811.104420-1.070293
XSP31Oct22C404.00CALL404.00$26.55 / 136$27.08 / 1360025.258944%0.520959-0.0825530.0057781.1037010.872735
XSP31Oct22P404.00PUT404.00$30.20 / 136$30.74 / 1360026.465012%-0.479041-0.0735670.0057781.103701-1.056698
XSP31Oct22C403.00CALL403.00$27.11 / 136$27.65 / 1360025.360386%0.526685-0.0825260.0057731.1027530.881546
XSP31Oct22P403.00PUT403.00$29.77 / 136$30.31 / 1360026.568469%-0.473315-0.0735630.0057731.102753-1.043110
XSP31Oct22C402.00CALL402.00$27.68 / 136$28.22 / 1360025.461359%0.532420-0.0824840.0057661.1015750.890347
XSP31Oct22P402.00PUT402.00$29.35 / 136$29.89 / 1360026.677133%-0.467580-0.0735420.0057661.101575-1.029534
XSP31Oct22C401.00CALL401.00$28.26 / 136$28.79 / 1360025.562372%0.538163-0.0824240.0057591.1001650.899135
XSP31Oct22P401.00PUT401.00$28.94 / 136$29.47 / 1360026.784390%-0.461837-0.0735050.0057591.100165-1.015970
XSP31Oct22C400.00CALL400.00$28.84 / 136$29.37 / 1360025.663257%0.543912-0.0823480.0057511.0985240.907907
XSP31Oct22P400.00PUT400.00$23.10$28.52 / 136$29.06 / 1360126.888256%-0.456088-0.0734520.0057511.098524-1.002422
XSP31Oct22C399.00CALL399.00$29.42 / 136$29.95 / 1360025.759260%0.549667-0.0822560.0057411.0966500.916662
XSP31Oct22P399.00PUT399.00$28.12 / 136$28.65 / 1360026.996559%-0.450333-0.0733810.0057411.096650-0.988891
XSP31Oct22C398.00CALL398.00$30.01 / 136$30.54 / 1360025.859548%0.555425-0.0821470.0057301.0945430.925397
XSP31Oct22P398.00PUT398.00$27.71 / 136$28.25 / 1360027.100233%-0.444575-0.0732950.0057301.094543-0.975380
XSP31Oct22C397.00CALL397.00$30.60 / 136$31.13 / 1360025.955054%0.561186-0.0820210.0057171.0922020.934109
XSP31Oct22P397.00PUT397.00$27.31 / 136$27.85 / 1360027.203897%-0.438814-0.0731910.0057171.092202-0.961892
XSP31Oct22C396.00CALL396.00$31.20 / 136$31.73 / 1360026.054995%0.566949-0.0818780.0057041.0896270.942797
XSP31Oct22P396.00PUT396.00$26.92 / 153$27.45 / 1530027.307617%-0.433051-0.0730700.0057041.089627-0.948429
XSP31Oct22C395.00CALL395.00$31.80 / 119$32.33 / 1190026.150274%0.572712-0.0817190.0056891.0868180.951457
XSP31Oct22P395.00PUT395.00$26.53 / 153$27.06 / 1530027.411470%-0.427288-0.0729330.0056891.086818-0.934993
XSP31Oct22C394.00CALL394.00$32.41 / 119$32.93 / 1190026.245541%0.578474-0.0815430.0056731.0837750.960087
XSP31Oct22P394.00PUT394.00$26.15 / 153$26.68 / 1530027.520145%-0.421526-0.0727790.0056731.083775-0.921587
XSP31Oct22C393.00CALL393.00$33.02 / 119$33.54 / 1190026.340862%0.584233-0.0813500.0056561.0804980.968686
XSP31Oct22P393.00PUT393.00$25.77 / 153$26.30 / 1530027.624506%-0.415767-0.0726090.0056561.080498-0.908213
XSP31Oct22C392.00CALL392.00$33.63 / 119$34.16 / 1190026.436296%0.589990-0.0811400.0056381.0769870.977249
XSP31Oct22P392.00PUT392.00$25.39 / 153$25.92 / 1530027.724593%-0.410010-0.0724210.0056381.076987-0.894873
XSP31Oct22C391.00CALL391.00$34.25 / 119$34.78 / 1190026.531890%0.595741-0.0809130.0056181.0732440.985775
XSP31Oct22P391.00PUT391.00$25.02 / 153$25.55 / 1530027.829735%-0.404259-0.0722170.0056181.073244-0.881571
XSP31Oct22C390.00CALL390.00$34.88 / 119$35.40 / 1190026.627675%0.601487-0.0806700.0055971.0692680.994262
XSP31Oct22P390.00PUT390.00$19.09$24.65 / 153$25.18 / 15301027.930700%-0.398513-0.0719960.0055971.069268-0.868309
XSP31Oct22C389.00CALL389.00$35.51 / 119$36.03 / 1190026.723660%0.607226-0.0804100.0055751.0650611.002707
XSP31Oct22P389.00PUT389.00$24.29 / 153$24.82 / 1530028.036849%-0.392774-0.0717580.0055751.065061-0.855088
XSP31Oct22C388.00CALL388.00$36.14 / 119$36.66 / 1190026.815126%0.612956-0.0801340.0055521.0606231.011107
XSP31Oct22P388.00PUT388.00$23.93 / 153$24.46 / 1530028.138860%-0.387044-0.0715040.0055521.060623-0.841913
XSP31Oct22C387.00CALL387.00$36.09 / 86$38.01 / 860026.920864%0.618676-0.0798410.0055281.0559561.019459
XSP31Oct22P387.00PUT387.00$23.58 / 170$24.10 / 1700028.241403%-0.381324-0.0712330.0055281.055956-0.828784
XSP31Oct22C386.00CALL386.00$36.70 / 85$38.63 / 850026.988794%0.624385-0.0795310.0055021.0510611.027762
XSP31Oct22P386.00PUT386.00$23.23 / 170$23.75 / 1700028.344452%-0.375615-0.0709460.0055021.051061-0.815705
XSP31Oct22C385.00CALL385.00$37.34 / 85$39.30 / 850027.089786%0.630081-0.0792060.0054751.0459391.036013
XSP31Oct22P385.00PUT385.00$22.88 / 170$23.41 / 1700028.447956%-0.369919-0.0706420.0054751.045939-0.802678
XSP31Oct22C384.00CALL384.00$38.02 / 84$39.94 / 840027.195633%0.635764-0.0788630.0054471.0405921.044210
XSP31Oct22P384.00PUT384.00$22.54 / 220$23.06 / 2200028.547059%-0.364236-0.0703230.0054471.040592-0.789706
XSP31Oct22C383.00CALL383.00$38.67 / 83$40.60 / 830027.286514%0.641432-0.0785050.0054181.0350231.052349
XSP31Oct22P383.00PUT383.00$22.21 / 220$22.73 / 2200028.655978%-0.358568-0.0699870.0054181.035023-0.776791
XSP31Oct22C382.00CALL382.00$39.33 / 82$41.26 / 820027.379940%0.647084-0.0781310.0053881.0292311.060429
XSP31Oct22P382.00PUT382.00$21.88 / 220$22.39 / 2200028.760412%-0.352916-0.0696350.0053881.029231-0.763936
XSP31Oct22C380.00CALL380.00$40.63 / 81$42.58 / 810027.544298%0.658333-0.0773350.0053241.0169941.076399
XSP31Oct22P380.00PUT380.00$21.22 / 237$21.74 / 2370028.962011%-0.341667-0.0688830.0053241.016994-0.738413
XSP31Oct22C375.00CALL375.00$44.05 / 78$45.98 / 780028.011489%0.686081-0.0750770.0051440.9827001.115111
XSP31Oct22P375.00PUT375.00$17.57$19.66 / 254$20.17 / 2540129.472858%-0.313919-0.0667360.0051440.982700-0.675822
XSP31Oct22C370.00CALL370.00$47.48 / 75$49.42 / 750028.398152%0.713166-0.0724550.0049390.9434221.151850
XSP31Oct22P370.00PUT370.00$18.19 / 271$18.69 / 2710029.978273%-0.286834-0.0642250.0049390.943422-0.615204
XSP31Oct22C365.00CALL365.00$51.06 / 73$53.00 / 730028.828836%0.739434-0.0695010.0047090.8996261.186331
XSP31Oct22P365.00PUT365.00$16.83 / 288$17.31 / 2880030.492012%-0.260566-0.0613820.0047090.899626-0.556844
XSP31Oct22C360.00CALL360.00$54.79 / 70$56.72 / 700029.312454%0.764741-0.0662530.0044590.8518631.218289
XSP31Oct22P360.00PUT360.00$15.55 / 305$16.02 / 3050031.004541%-0.235259-0.0582460.0044590.851863-0.501007
XSP31Oct22C355.00CALL355.00$58.50 / 69$60.46 / 690029.696473%0.788952-0.0627550.0041920.8007671.247486
XSP31Oct22P355.00PUT355.00$10.14$14.36 / 322$14.82 / 3220031.523501%-0.211048-0.0548590.0041920.800767-0.447931
XSP31Oct22C350.00CALL350.00$62.29 / 67$64.29 / 670030.073757%0.811947-0.0590560.0039110.7470331.273712
XSP31Oct22P350.00PUT350.00$13.25 / 356$13.70 / 3560032.048518%-0.188053-0.0512720.0039110.747033-0.397826
XSP31Oct22C345.00CALL345.00$66.33 / 65$68.26 / 650030.589993%0.833623-0.0552080.0036190.6914071.296796
XSP31Oct22P345.00PUT345.00$12.23 / 373$12.66 / 3730032.585863%-0.166377-0.0475350.0036190.691407-0.350863
XSP31Oct22C340.00CALL340.00$70.33 / 64$72.26 / 640031.005543%0.853896-0.0512650.0033220.6346631.316604
XSP31Oct22P340.00PUT340.00$11.28 / 390$11.70 / 3900033.131908%-0.146104-0.0437030.0033220.634663-0.307175