XSP.IN Option Chain

End of day data from May 11, 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
XSP31Oct22C500.00CALL500.00$0.67$0.49 / 924$0.65 / 1,0242317.776325%0.097612-0.0340570.0025670.4684870.169373
XSP31Oct22C430.00CALL430.00$14.77$11.53 / 254$12.02 / 25421022.559355%0.340318-0.0733750.0054570.9959300.572169
XSP31Oct22C420.00CALL420.00$19.27$15.44 / 220$15.96 / 2202023.541603%0.392147-0.0771780.0057211.0441090.654968
XSP31Oct22C449.00CALL449.00$8.55$5.98 / 390$6.39 / 3401020.864769%0.253048-0.0637040.0047620.8689780.430059
XSP31Oct22C429.00CALL429.00$15.98$11.89 / 254$12.38 / 2541022.653255%0.345332-0.0738040.0054871.0014450.580234
XSP31Oct22C505.00CALL505.00$0.36 / 941$0.50 / 9410017.579900%0.087935-0.0315080.0023760.4336740.152821
XSP31Oct22P505.00PUT505.00$108.93 / 51$111.31 / 510018.399827%-0.912065-0.0204820.0023760.433674-2.245412
XSP31Oct22P500.00PUT500.00$104.11 / 51$106.30 / 10018.120501%-0.902388-0.0231400.0025670.468487-2.205116
XSP31Oct22C495.00CALL495.00$0.66 / 890$0.83 / 8900017.973458%0.108156-0.0367150.0027660.5047420.187362
XSP31Oct22P495.00PUT495.00$99.37 / 51$101.70 / 510018.791893%-0.891844-0.0259070.0027660.504742-2.163382
XSP31Oct22C490.00CALL490.00$0.87 / 714$1.07 / 8390018.197606%0.119616-0.0394730.0029720.5423020.206860
XSP31Oct22P490.00PUT490.00$94.63 / 52$96.96 / 520018.948344%-0.880384-0.0287740.0029720.542302-2.120139
XSP31Oct22C485.00CALL485.00$1.15 / 680$1.37 / 8050018.460508%0.132036-0.0423180.0031840.5809950.227933
XSP31Oct22P485.00PUT485.00$89.96 / 52$92.29 / 520019.162172%-0.867964-0.0317280.0031840.580995-2.075321
XSP31Oct22C480.00CALL480.00$1.49 / 629$1.73 / 7540018.710079%0.145461-0.0452370.0034010.6206140.250640
XSP31Oct22P480.00PUT480.00$85.37 / 53$87.69 / 530019.407063%-0.854539-0.0347560.0034010.620614-2.028869
XSP31Oct22C475.00CALL475.00$1.92 / 578$2.19 / 7030019.011525%0.159929-0.0482110.0036220.6609120.275031
XSP31Oct22P475.00PUT475.00$80.83 / 54$83.21 / 540019.676223%-0.840071-0.0378400.0036220.660912-1.980733
XSP31Oct22C470.00CALL470.00$2.43 / 527$2.74 / 6520019.313265%0.175475-0.0512220.0038450.7016080.301148
XSP31Oct22P470.00PUT470.00$76.44 / 55$78.77 / 550019.965502%-0.824525-0.0409600.0038450.701608-1.930871
XSP31Oct22C466.00CALL466.00$2.93 / 616$3.26 / 6160019.582286%0.188708-0.0536420.0040230.7342360.323304
XSP31Oct22P466.00PUT466.00$72.95 / 56$75.33 / 560020.196686%-0.811292-0.0434670.0040230.734236-1.889719
XSP31Oct22C465.00CALL465.00$3.07 / 595$3.40 / 5950019.655091%0.192128-0.0542470.0040680.7423800.329020
XSP31Oct22P465.00PUT465.00$72.13 / 57$74.46 / 570020.272941%-0.807872-0.0440940.0040680.742380-1.879255
XSP31Oct22C464.00CALL464.00$3.21 / 595$3.55 / 5950019.727269%0.195593-0.0548510.0041120.7505130.334806
XSP31Oct22P464.00PUT464.00$71.28 / 57$73.61 / 570020.333102%-0.804407-0.0447200.0041120.750513-1.868719
XSP31Oct22C463.00CALL463.00$3.35 / 573$3.70 / 5730019.791296%0.199104-0.0554540.0041570.7586310.340663
XSP31Oct22P463.00PUT463.00$70.41 / 57$72.79 / 570020.395248%-0.800896-0.0453450.0041570.758631-1.858113
XSP31Oct22C462.00CALL462.00$8.69$3.51 / 552$3.86 / 5520119.872392%0.202660-0.0560570.0042010.7667330.346591
XSP31Oct22P462.00PUT462.00$69.60 / 58$71.93 / 580020.466037%-0.797340-0.0459700.0042010.766733-1.847436
XSP31Oct22C461.00CALL461.00$3.66 / 552$4.02 / 4420019.938362%0.206261-0.0566590.0042460.7748140.352590
XSP31Oct22P461.00PUT461.00$68.77 / 58$71.10 / 580020.536463%-0.793739-0.0465930.0042460.774814-1.836688
XSP31Oct22C460.00CALL460.00$8.88$3.83 / 531$4.19 / 4250120.021036%0.209908-0.0572590.0042900.7828710.358660
XSP31Oct22P460.00PUT460.00$67.91 / 58$70.29 / 580020.593721%-0.790092-0.0472150.0042900.782871-1.825870
XSP31Oct22C459.00CALL459.00$3.99 / 458$4.36 / 4080020.086083%0.213601-0.0578580.0043340.7909020.364800
XSP31Oct22P459.00PUT459.00$67.12 / 59$69.45 / 590020.675163%-0.786399-0.0478360.0043340.790902-1.814980
XSP31Oct22C458.00CALL458.00$4.16 / 458$4.54 / 4080020.161026%0.217339-0.0584550.0043780.7989020.371012
XSP31Oct22P458.00PUT458.00$66.30 / 59$68.63 / 590020.737934%-0.782661-0.0484540.0043780.798902-1.804020
XSP31Oct22C457.00CALL457.00$4.34 / 458$4.72 / 4080020.232883%0.221124-0.0590490.0044210.8068690.377293
XSP31Oct22P457.00PUT457.00$65.49 / 59$67.82 / 590020.810901%-0.778876-0.0490710.0044210.806869-1.792990
XSP31Oct22C456.00CALL456.00$9.30$4.53 / 441$4.91 / 3910120.316414%0.224954-0.0596420.0044650.8147980.383645
XSP31Oct22P456.00PUT456.00$64.69 / 60$67.01 / 600020.882360%-0.775046-0.0496850.0044650.814798-1.781889
XSP31Oct22C455.00CALL455.00$4.71 / 441$5.10 / 3910020.383355%0.228830-0.0602320.0045080.8226880.390067
XSP31Oct22P455.00PUT455.00$63.89 / 60$66.22 / 600020.962901%-0.771170-0.0502970.0045080.822688-1.770718
XSP31Oct22C454.00CALL454.00$4.91 / 424$5.30 / 3740020.463452%0.232752-0.0608190.0045510.8305330.396559
XSP31Oct22P454.00PUT454.00$63.09 / 61$65.42 / 610021.028948%-0.767248-0.0509060.0045510.830533-1.759476
XSP31Oct22C453.00CALL453.00$5.11 / 424$5.51 / 3740020.544148%0.236720-0.0614030.0045940.8383320.403121
XSP31Oct22P453.00PUT453.00$62.30 / 61$64.63 / 610021.100636%-0.763280-0.0515120.0045940.838332-1.748166
XSP31Oct22C452.00CALL452.00$5.32 / 407$5.72 / 3570020.623849%0.240733-0.0619840.0046360.8460790.409752
XSP31Oct22P452.00PUT452.00$61.57 / 62$63.89 / 620021.240208%-0.759267-0.0521150.0046360.846079-1.736785
XSP31Oct22C451.00CALL451.00$5.53 / 407$5.94 / 3570020.702538%0.244792-0.0625610.0046780.8537710.416453
XSP31Oct22P451.00PUT451.00$60.75 / 62$63.08 / 620021.263861%-0.755208-0.0527140.0046780.853771-1.725336
XSP31Oct22C450.00CALL450.00$5.75 / 390$6.16 / 3400020.781012%0.248897-0.0631340.0047200.8614050.423222
XSP31Oct22P450.00PUT450.00$59.98 / 62$62.31 / 620021.341099%-0.751103-0.0533090.0047200.861405-1.713818
XSP31Oct22P449.00PUT449.00$59.22 / 63$61.55 / 630021.423737%-0.746952-0.0539000.0047620.868978-1.702232
XSP31Oct22C448.00CALL448.00$6.21 / 373$6.63 / 3230020.947524%0.257244-0.0642690.0048030.8764840.436964
XSP31Oct22P448.00PUT448.00$58.47 / 63$60.79 / 630021.505320%-0.742756-0.0544870.0048030.876484-1.690577
XSP31Oct22C447.00CALL447.00$6.45 / 373$6.87 / 3230021.029475%0.261485-0.0648290.0048430.8839210.443937
XSP31Oct22P447.00PUT447.00$57.71 / 64$60.04 / 640021.582591%-0.738515-0.0550690.0048430.883921-1.678856
XSP31Oct22C446.00CALL446.00$6.70 / 356$7.13 / 3060021.125016%0.265772-0.0653840.0048840.8912850.450977
XSP31Oct22P446.00PUT446.00$56.97 / 64$59.30 / 640021.669655%-0.734228-0.0556460.0048840.891285-1.667067
XSP31Oct22C445.00CALL445.00$6.95 / 356$7.38 / 3060021.203579%0.270104-0.0659350.0049240.8985710.458083
XSP31Oct22P445.00PUT445.00$56.21 / 65$58.58 / 650021.749817%-0.729896-0.0562180.0049240.898571-1.655212
XSP31Oct22C444.00CALL444.00$7.21 / 356$7.65 / 3060021.294709%0.274481-0.0664800.0049630.9057760.465255
XSP31Oct22P444.00PUT444.00$55.50 / 65$57.83 / 650021.835109%-0.725519-0.0567850.0049630.905776-1.643291
XSP31Oct22C443.00CALL443.00$7.47 / 339$7.92 / 2890021.378709%0.278902-0.0670190.0050020.9128970.472493
XSP31Oct22P443.00PUT443.00$54.79 / 66$57.11 / 660021.931132%-0.721098-0.0573460.0050020.912897-1.631304
XSP31Oct22C442.00CALL442.00$16.89$7.75 / 339$8.19 / 2890121.467491%0.283368-0.0675520.0050410.9199280.479795
XSP31Oct22P442.00PUT442.00$54.11 / 67$56.44 / 670022.066184%-0.716632-0.0579010.0050410.919928-1.619253
XSP31Oct22C441.00CALL441.00$8.02 / 322$8.47 / 2720021.549333%0.287878-0.0680780.0050790.9268670.487161
XSP31Oct22P441.00PUT441.00$53.36 / 67$55.69 / 670022.105716%-0.712122-0.0584490.0050790.926867-1.607139
XSP31Oct22C440.00CALL440.00$16.68$8.31 / 322$8.76 / 2720121.639494%0.292432-0.0685990.0051160.9337090.494590
XSP31Oct22P440.00PUT440.00$52.66 / 68$54.99 / 680022.197772%-0.707568-0.0589910.0051160.933709-1.594960
XSP31Oct22C439.00CALL439.00$8.60 / 322$9.06 / 2720021.729850%0.297030-0.0691120.0051530.9404500.502081
XSP31Oct22P439.00PUT439.00$51.97 / 68$54.29 / 680022.293800%-0.702970-0.0595270.0051530.940450-1.582720
XSP31Oct22C438.00CALL438.00$8.90 / 305$9.36 / 2550021.819025%0.301671-0.0696180.0051900.9470870.509634
XSP31Oct22P438.00PUT438.00$51.28 / 69$53.60 / 690022.383841%-0.698329-0.0600540.0051900.947087-1.570418
XSP31Oct22C437.00CALL437.00$9.20 / 305$9.67 / 2550021.907066%0.306355-0.0701170.0052250.9536140.517248
XSP31Oct22P437.00PUT437.00$50.60 / 69$52.92 / 690022.478341%-0.693645-0.0605750.0052250.953614-1.558055
XSP31Oct22C436.00CALL436.00$9.51 / 288$9.98 / 2880021.993998%0.311082-0.0706080.0052610.9600300.524922
XSP31Oct22P436.00PUT436.00$49.92 / 70$52.25 / 700022.571759%-0.688918-0.0610880.0052610.960030-1.545632
XSP31Oct22C435.00CALL435.00$9.83 / 288$10.31 / 2880022.090588%0.315851-0.0710910.0052950.9663280.532655
XSP31Oct22P435.00PUT435.00$49.25 / 71$51.58 / 710022.659089%-0.684149-0.0615930.0052950.966328-1.533150
XSP31Oct22C434.00CALL434.00$10.16 / 288$10.64 / 2880022.185861%0.320662-0.0715650.0053290.9725060.540446
XSP31Oct22P434.00PUT434.00$48.59 / 71$50.92 / 710022.755605%-0.679338-0.0620890.0053290.972506-1.520610
XSP31Oct22C433.00CALL433.00$10.49 / 271$10.97 / 2710022.273862%0.325515-0.0720310.0053620.9785590.548294
XSP31Oct22P433.00PUT433.00$47.94 / 72$50.26 / 720022.850769%-0.674485-0.0625770.0053620.978559-1.508013
XSP31Oct22C432.00CALL432.00$10.83 / 271$11.31 / 2710022.367110%0.330409-0.0724880.0053950.9844830.556198
XSP31Oct22P432.00PUT432.00$47.32 / 73$49.65 / 730022.981585%-0.669591-0.0630560.0053950.984483-1.495360
XSP31Oct22C431.00CALL431.00$11.18 / 271$11.66 / 2710022.464003%0.335343-0.0729360.0054260.9902750.564157
XSP31Oct22P431.00PUT431.00$46.65 / 73$48.97 / 730023.043511%-0.664657-0.0635260.0054260.990275-1.482653
XSP31Oct22P430.00PUT430.00$46.01 / 74$48.34 / 740023.140424%-0.659682-0.0639860.0054570.995930-1.469891
XSP31Oct22P429.00PUT429.00$45.39 / 74$47.72 / 740023.246200%-0.654668-0.0644370.0054871.001445-1.457077
XSP31Oct22C428.00CALL428.00$12.26 / 204$12.76 / 2540022.755911%0.350385-0.0742230.0055171.0068150.588350
XSP31Oct22P428.00PUT428.00$44.76 / 75$47.09 / 750023.335530%-0.649615-0.0648770.0055171.006815-1.444212
XSP31Oct22C427.00CALL427.00$12.63 / 204$13.13 / 2540022.847058%0.355477-0.0746310.0055461.0120360.596517
XSP31Oct22P427.00PUT427.00$44.15 / 76$46.47 / 760023.433779%-0.644523-0.0653080.0055461.012036-1.431297
XSP31Oct22C426.00CALL426.00$13.01 / 187$13.52 / 2370022.946942%0.360607-0.0750290.0055731.0171060.604732
XSP31Oct22P426.00PUT426.00$43.57 / 77$45.90 / 770023.565611%-0.639393-0.0657270.0055731.017106-1.418333
XSP31Oct22C425.00CALL425.00$13.40 / 187$13.91 / 2370023.045493%0.365774-0.0754160.0056001.0220190.612994
XSP31Oct22P425.00PUT425.00$42.94 / 77$45.26 / 770023.631769%-0.634226-0.0661360.0056001.022019-1.405321
XSP31Oct22C424.00CALL424.00$13.80 / 187$14.30 / 2370023.142762%0.370977-0.0757920.0056261.0267720.621303
XSP31Oct22P424.00PUT424.00$42.34 / 78$44.67 / 780023.731537%-0.629023-0.0665340.0056261.026772-1.392264
XSP31Oct22C423.00CALL423.00$14.20 / 187$14.71 / 2370023.243693%0.376217-0.0761560.0056511.0313610.629656
XSP31Oct22P423.00PUT423.00$41.76 / 79$44.08 / 790023.834865%-0.623783-0.0669200.0056511.031361-1.379162
XSP31Oct22C422.00CALL422.00$14.60 / 170$15.12 / 2200023.337524%0.381493-0.0765090.0056761.0357830.638052
XSP31Oct22P422.00PUT422.00$41.18 / 79$43.51 / 790023.940353%-0.618507-0.0672950.0056761.035783-1.366016
XSP31Oct22C421.00CALL421.00$15.02 / 220$15.53 / 2200023.439480%0.386803-0.0768500.0056991.0400330.646490
XSP31Oct22P421.00PUT421.00$40.60 / 80$42.92 / 800024.036030%-0.613197-0.0676570.0056991.040033-1.352830
XSP31Oct22P420.00PUT420.00$40.03 / 81$42.35 / 810024.132534%-0.607853-0.0680080.0057211.044109-1.339603
XSP31Oct22C419.00CALL419.00$15.87 / 220$16.38 / 2200023.633751%0.397524-0.0774940.0057431.0480060.663484
XSP31Oct22P419.00PUT419.00$39.47 / 82$41.79 / 820024.237457%-0.602476-0.0683450.0057431.048006-1.326338
XSP31Oct22C418.00CALL418.00$16.30 / 220$16.82 / 2200023.734256%0.402933-0.0777970.0057631.0517210.672037
XSP31Oct22P418.00PUT418.00$38.93 / 82$41.25 / 820024.355409%-0.597067-0.0686700.0057631.051721-1.313036
XSP31Oct22C417.00CALL417.00$16.75 / 203$17.26 / 2030023.838193%0.408375-0.0780870.0057821.0552510.680625
XSP31Oct22P417.00PUT417.00$39.27 / 119$39.80 / 1190024.453134%-0.591625-0.0689820.0057821.055251-1.299699
XSP31Oct22C416.00CALL416.00$17.19 / 153$17.72 / 1530023.940884%0.413847-0.0783640.0058011.0585920.689246
XSP31Oct22P416.00PUT416.00$38.73 / 119$39.25 / 1190024.554590%-0.586153-0.0692810.0058011.058592-1.286329
XSP31Oct22C415.00CALL415.00$17.65 / 153$18.17 / 1530024.042425%0.419349-0.0786280.0058181.0617400.697899
XSP31Oct22P415.00PUT415.00$38.19 / 119$38.72 / 1190024.659804%-0.580651-0.0695670.0058181.061740-1.272927
XSP31Oct22C414.00CALL414.00$18.11 / 153$18.63 / 1530024.142895%0.424880-0.0788770.0058341.0646930.706581
XSP31Oct22P414.00PUT414.00$37.67 / 119$38.19 / 1190024.768797%-0.575120-0.0698380.0058341.064693-1.259495
XSP31Oct22C413.00CALL413.00$18.58 / 153$19.10 / 1530024.247048%0.430440-0.0791130.0058491.0674480.715292
XSP31Oct22P413.00PUT413.00$37.14 / 119$37.67 / 1190024.872224%-0.569560-0.0700960.0058491.067448-1.246036
XSP31Oct22C412.00CALL412.00$19.05 / 153$19.58 / 1530024.350222%0.436027-0.0793350.0058631.0700000.724028
XSP31Oct22P412.00PUT412.00$36.62 / 119$37.15 / 1190024.974844%-0.563973-0.0703390.0058631.070000-1.232550
XSP31Oct22C411.00CALL411.00$19.53 / 153$20.06 / 1530024.452470%0.441640-0.0795420.0058761.0723480.732789
XSP31Oct22P411.00PUT411.00$36.11 / 119$36.64 / 1190025.082789%-0.558360-0.0705680.0058761.072348-1.219041
XSP31Oct22C410.00CALL410.00$32.99$20.01 / 136$20.54 / 13601024.551443%0.447279-0.0797340.0058881.0744880.741571
XSP31Oct22P410.00PUT410.00$31.01$35.60 / 136$36.14 / 13601025.185474%-0.552721-0.0707820.0058881.074488-1.205509
XSP31Oct22C409.00CALL409.00$20.50 / 136$21.03 / 1360024.648500%0.452942-0.0799120.0058981.0764170.750374
XSP31Oct22P409.00PUT409.00$35.10 / 136$35.64 / 1360025.291598%-0.547058-0.0709810.0058981.076417-1.191958
XSP31Oct22C408.00CALL408.00$21.00 / 136$21.53 / 1360024.753677%0.458629-0.0800740.0059081.0781330.759195
XSP31Oct22P408.00PUT408.00$34.61 / 136$35.14 / 1360025.396498%-0.541371-0.0711660.0059081.078133-1.178388
XSP31Oct22C407.00CALL407.00$21.50 / 136$22.03 / 1360024.852986%0.464338-0.0802210.0059161.0796330.768032
XSP31Oct22P407.00PUT407.00$34.12 / 136$34.66 / 1360025.505070%-0.535662-0.0713350.0059161.079633-1.164802
XSP31Oct22C406.00CALL406.00$22.01 / 136$22.54 / 1360024.955940%0.470069-0.0803530.0059231.0809150.776882
XSP31Oct22P406.00PUT406.00$33.64 / 136$34.17 / 1360025.608261%-0.529931-0.0714880.0059231.080915-1.151203
XSP31Oct22C405.00CALL405.00$22.53 / 136$23.06 / 1360025.062705%0.475820-0.0804690.0059291.0819750.785744
XSP31Oct22P405.00PUT405.00$33.16 / 136$33.70 / 1360025.715484%-0.524180-0.0716260.0059291.081975-1.137592
XSP31Oct22C404.00CALL404.00$23.05 / 136$23.58 / 1360025.164177%0.481590-0.0805690.0059331.0828130.794616
XSP31Oct22P404.00PUT404.00$32.69 / 136$33.23 / 1360025.822227%-0.518410-0.0717480.0059331.082813-1.123971
XSP31Oct22C403.00CALL403.00$23.57 / 136$24.10 / 1360025.260460%0.487379-0.0806540.0059371.0834250.803495
XSP31Oct22P403.00PUT403.00$32.23 / 136$32.76 / 1360025.928567%-0.512621-0.0718540.0059371.083425-1.110343
XSP31Oct22C402.00CALL402.00$24.10 / 136$24.63 / 1360025.360843%0.493184-0.0807220.0059391.0838090.812379
XSP31Oct22P402.00PUT402.00$31.76 / 136$32.30 / 1360026.029933%-0.506816-0.0719440.0059391.083809-1.096710
XSP31Oct22C401.00CALL401.00$24.64 / 136$25.17 / 1360025.465353%0.499006-0.0807740.0059401.0839640.821265
XSP31Oct22P401.00PUT401.00$31.31 / 136$31.85 / 1360026.140183%-0.500994-0.0720180.0059401.083964-1.083075
XSP31Oct22C400.00CALL400.00$25.18 / 136$25.71 / 1360025.564773%0.504842-0.0808090.0059391.0838870.830152
XSP31Oct22P400.00PUT400.00$23.10$30.86 / 136$31.40 / 1360126.245479%-0.495158-0.0720750.0059391.083887-1.069439
XSP31Oct22C399.00CALL399.00$25.73 / 136$26.26 / 1360025.668333%0.510692-0.0808280.0059381.0835780.839037
XSP31Oct22P399.00PUT399.00$30.42 / 136$30.95 / 1360026.350426%-0.489308-0.0721160.0059381.083578-1.055805
XSP31Oct22C398.00CALL398.00$26.28 / 136$26.81 / 1360025.766794%0.516554-0.0808300.0059351.0830340.847918
XSP31Oct22P398.00PUT398.00$29.98 / 136$30.51 / 1360026.455012%-0.483446-0.0721400.0059351.083034-1.042175
XSP31Oct22C397.00CALL397.00$26.84 / 136$27.37 / 1360025.869385%0.522427-0.0808150.0059301.0822540.856792
XSP31Oct22P397.00PUT397.00$29.54 / 136$30.08 / 1360026.559226%-0.477573-0.0721470.0059301.082254-1.028552
XSP31Oct22C396.00CALL396.00$27.40 / 136$27.93 / 1360025.966864%0.528310-0.0807840.0059251.0812370.865657
XSP31Oct22P396.00PUT396.00$29.11 / 136$29.65 / 1360026.663062%-0.471690-0.0721380.0059251.081237-1.014938
XSP31Oct22C395.00CALL395.00$27.97 / 136$28.49 / 1360026.063949%0.534202-0.0807360.0059181.0799810.874510
XSP31Oct22P395.00PUT395.00$28.69 / 136$29.22 / 1360026.766661%-0.465798-0.0721110.0059181.079981-1.001336
XSP31Oct22C394.00CALL394.00$28.54 / 136$29.06 / 1360026.161301%0.540101-0.0806700.0059101.0784860.883349
XSP31Oct22P394.00PUT394.00$28.27 / 136$28.80 / 1360026.870816%-0.459899-0.0720670.0059101.078486-0.987748
XSP31Oct22C393.00CALL393.00$29.11 / 136$29.64 / 1360026.258342%0.546007-0.0805870.0059001.0767510.892172
XSP31Oct22P393.00PUT393.00$27.85 / 136$28.39 / 1360026.974827%-0.453993-0.0720060.0059001.076751-0.974176
XSP31Oct22C392.00CALL392.00$29.69 / 136$30.22 / 1360026.355052%0.551917-0.0804870.0058891.0747750.900975
XSP31Oct22P392.00PUT392.00$27.44 / 136$27.98 / 1360027.078638%-0.448083-0.0719280.0058891.074775-0.960624
XSP31Oct22C391.00CALL391.00$30.28 / 136$30.80 / 1360026.451488%0.557831-0.0803700.0058771.0725580.909757
XSP31Oct22P391.00PUT391.00$27.04 / 136$27.57 / 1360027.182310%-0.442169-0.0718330.0058771.072558-0.947093
XSP31Oct22C390.00CALL390.00$30.87 / 136$31.39 / 1360026.547716%0.563747-0.0802360.0058641.0700990.918515
XSP31Oct22P390.00PUT390.00$19.09$26.64 / 153$27.17 / 15301027.285908%-0.436253-0.0717200.0058641.070099-0.933586
XSP31Oct22C389.00CALL389.00$31.46 / 119$31.99 / 1190026.643807%0.569664-0.0800840.0058491.0673980.927246
XSP31Oct22P389.00PUT389.00$26.24 / 153$26.77 / 1530027.384820%-0.430336-0.0715910.0058491.067398-0.920107
XSP31Oct22C388.00CALL388.00$32.06 / 119$32.58 / 1190026.735138%0.575580-0.0799150.0058331.0644550.935947
XSP31Oct22P388.00PUT388.00$25.85 / 153$26.38 / 1530027.488487%-0.424420-0.0714430.0058331.064455-0.906656
XSP31Oct22C387.00CALL387.00$32.67 / 119$33.19 / 1190026.835875%0.581495-0.0797290.0058151.0612710.944617
XSP31Oct22P387.00PUT387.00$25.46 / 153$25.99 / 1530027.587603%-0.418505-0.0712790.0058151.061271-0.893238
XSP31Oct22C386.00CALL386.00$33.27 / 119$33.80 / 1190026.927274%0.587407-0.0795250.0057971.0578450.953252
XSP31Oct22P386.00PUT386.00$25.08 / 153$25.61 / 1530027.691654%-0.412593-0.0710970.0057971.057845-0.879853
XSP31Oct22C385.00CALL385.00$33.89 / 119$34.41 / 1190027.023522%0.593314-0.0793040.0057761.0541780.961850
XSP31Oct22P385.00PUT385.00$24.70 / 153$25.23 / 1530027.791278%-0.406686-0.0708980.0057761.054178-0.866507
XSP31Oct22C384.00CALL384.00$34.51 / 119$35.02 / 1190027.115205%0.599215-0.0790660.0057551.0502700.970408
XSP31Oct22P384.00PUT384.00$24.33 / 153$24.85 / 1530027.891247%-0.400785-0.0706820.0057551.050270-0.853200
XSP31Oct22C383.00CALL383.00$35.13 / 119$35.65 / 1190027.211842%0.605109-0.0788110.0057321.0461230.978923
XSP31Oct22P383.00PUT383.00$23.96 / 153$24.49 / 1530027.996373%-0.394891-0.0704480.0057321.046123-0.839935
XSP31Oct22C382.00CALL382.00$35.76 / 119$36.27 / 1190027.303915%0.610995-0.0785380.0057081.0417380.987394
XSP31Oct22P382.00PUT382.00$23.60 / 153$24.12 / 1530028.097171%-0.389005-0.0701970.0057081.041738-0.826715
XSP31Oct22C380.00CALL380.00$36.09 / 82$38.42 / 820027.464367%0.622734-0.0779420.0056561.0322561.004189
XSP31Oct22P380.00PUT380.00$22.88 / 170$23.40 / 1700028.295215%-0.377266-0.0696450.0056561.032256-0.800422
XSP31Oct22C375.00CALL375.00$39.37 / 79$41.70 / 790027.961086%0.651833-0.0761570.0055041.0044811.045205
XSP31Oct22P375.00PUT375.00$17.57$21.17 / 187$21.68 / 1870128.796655%-0.348167-0.0679690.0055041.004481-0.735662
XSP31Oct22C370.00CALL370.00$42.72 / 76$45.05 / 760028.416511%0.680437-0.0739680.0053210.9711101.084569
XSP31Oct22P370.00PUT370.00$19.56 / 254$20.07 / 2540029.294745%-0.319563-0.0658890.0053210.971110-0.672553
XSP31Oct22C365.00CALL365.00$46.17 / 73$48.50 / 730028.866681%0.708373-0.0713980.0051100.9325121.121964
XSP31Oct22P365.00PUT365.00$18.06 / 271$18.55 / 2710029.789009%-0.291627-0.0634280.0051100.932512-0.611413
XSP31Oct22C360.00CALL360.00$49.72 / 71$52.05 / 710029.311185%0.735474-0.0684800.0048720.8891601.157084
XSP31Oct22P360.00PUT360.00$16.66 / 288$17.14 / 2880030.295798%-0.264526-0.0606200.0048720.889160-0.552548
XSP31Oct22C355.00CALL355.00$53.37 / 69$55.70 / 690029.759585%0.761582-0.0652530.0046120.8416281.189648
XSP31Oct22P355.00PUT355.00$10.14$15.36 / 305$15.83 / 3050030.809341%-0.238418-0.0575020.0046120.841628-0.496239
XSP31Oct22C350.00CALL350.00$57.11 / 67$59.44 / 670030.208080%0.786550-0.0617640.0043320.7905751.219400
XSP31Oct22P350.00PUT350.00$14.15 / 272$14.61 / 3220031.326000%-0.213450-0.0541220.0043320.790575-0.442742
XSP31Oct22C345.00CALL345.00$60.94 / 65$63.27 / 650030.655349%0.810249-0.0580620.0040370.7367341.246116
XSP31Oct22P345.00PUT345.00$13.03 / 339$13.47 / 3390031.850261%-0.189751-0.0505290.0040370.736734-0.392281
XSP31Oct22C340.00CALL340.00$64.85 / 64$67.18 / 640031.101312%0.832564-0.0542030.0037310.6808881.269613
XSP31Oct22P340.00PUT340.00$12.00 / 373$12.43 / 3730032.396422%-0.167436-0.0467790.0037310.680888-0.345039