XSP.IN Option Chain

End of day data from May 12, 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
XSP31Oct22C505.00CALL505.00$0.32 / 833$0.45 / 9330017.391607%0.086246-0.0311500.0023530.4256640.148914
XSP31Oct22P505.00PUT505.00$109.11 / 50$112.26 / 500019.657673%-0.913754-0.0190530.0023530.425664-2.234708
XSP31Oct22C500.00CALL500.00$0.67$0.42 / 899$0.57 / 8990517.482590%0.095820-0.0337020.0025440.4602400.165188
XSP31Oct22P500.00PUT500.00$104.23 / 50$107.41 / 500019.483397%-0.904180-0.0217240.0025440.460240-2.194833
XSP31Oct22C495.00CALL495.00$0.56 / 782$0.72 / 7820017.612684%0.106262-0.0363660.0027440.4962870.182892
XSP31Oct22P495.00PUT495.00$99.45 / 51$102.60 / 510019.492420%-0.893738-0.0245080.0027440.496287-2.153529
XSP31Oct22C490.00CALL490.00$0.73 / 748$0.91 / 7480017.744411%0.117620-0.0391330.0029500.5336730.202097
XSP31Oct22P490.00PUT490.00$94.68 / 51$97.83 / 510019.479626%-0.882380-0.0273950.0029500.533673-2.110723
XSP31Oct22C485.00CALL485.00$0.96 / 697$1.16 / 6970017.939447%0.129942-0.0419910.0031630.5722300.222872
XSP31Oct22P485.00PUT485.00$89.97 / 52$93.12 / 520019.528530%-0.870058-0.0303730.0031630.572230-2.066349
XSP31Oct22C480.00CALL480.00$1.24 / 663$1.48 / 6630018.151201%0.143270-0.0449270.0033820.6117520.245277
XSP31Oct22P480.00PUT480.00$85.32 / 52$88.48 / 520019.625176%-0.856730-0.0334290.0033820.611752-2.020344
XSP31Oct22C475.00CALL475.00$1.62 / 612$1.87 / 6120018.414006%0.157646-0.0479230.0036040.6519980.269364
XSP31Oct22P475.00PUT475.00$80.76 / 53$83.91 / 530019.767206%-0.842354-0.0365440.0036040.651998-1.972656
XSP31Oct22C470.00CALL470.00$2.07 / 561$2.37 / 5610018.696304%0.173105-0.0509600.0038290.6926890.295176
XSP31Oct22P470.00PUT470.00$76.34 / 54$79.47 / 540020.037942%-0.826895-0.0397010.0038290.692689-1.923244
XSP31Oct22C466.00CALL466.00$2.52 / 510$2.83 / 5100018.941419%0.186273-0.0534030.0040100.7253480.317090
XSP31Oct22P466.00PUT466.00$72.77 / 55$75.95 / 550020.134477%-0.813727-0.0422400.0040100.725348-1.882450
XSP31Oct22C465.00CALL465.00$2.64 / 510$2.96 / 5100019.003764%0.189678-0.0540140.0040550.7335050.322745
XSP31Oct22P465.00PUT465.00$71.85 / 55$75.07 / 550020.120644%-0.810322-0.0428750.0040550.733505-1.872075
XSP31Oct22C464.00CALL464.00$2.77 / 493$3.10 / 4930019.079296%0.193128-0.0546250.0041000.7416530.328471
XSP31Oct22P464.00PUT464.00$71.07 / 56$74.23 / 560020.256327%-0.806872-0.0435100.0041000.741653-1.861629
XSP31Oct22C463.00CALL463.00$2.91 / 476$3.24 / 4760019.153239%0.196624-0.0552350.0041450.7497880.334268
XSP31Oct22P463.00PUT463.00$70.26 / 56$73.40 / 560020.362772%-0.803376-0.0441440.0041450.749788-1.851111
XSP31Oct22C462.00CALL462.00$8.69$3.05 / 476$3.38 / 4760119.221075%0.200165-0.0558450.0041900.7579080.340137
XSP31Oct22P462.00PUT462.00$69.42 / 56$72.55 / 560020.421714%-0.799835-0.0447780.0041900.757908-1.840523
XSP31Oct22C461.00CALL461.00$3.19 / 459$3.53 / 4590019.288201%0.203752-0.0564530.0042350.7660100.346076
XSP31Oct22P461.00PUT461.00$68.57 / 57$71.70 / 570020.467375%-0.796248-0.0454100.0042350.766010-1.829864
XSP31Oct22C460.00CALL460.00$8.88$3.34 / 442$3.69 / 4420119.366328%0.207386-0.0570610.0042790.7740900.352086
XSP31Oct22P460.00PUT460.00$67.67 / 57$70.84 / 570020.456366%-0.792614-0.0460420.0042790.774090-1.819133
XSP31Oct22C459.00CALL459.00$3.49 / 442$3.85 / 4420019.432526%0.211065-0.0576670.0043240.7821460.358168
XSP31Oct22P459.00PUT459.00$66.85 / 57$70.01 / 570020.528020%-0.788935-0.0466720.0043240.782146-1.808332
XSP31Oct22C458.00CALL458.00$3.65 / 425$4.03 / 4250019.517177%0.214791-0.0582710.0043680.7901730.364320
XSP31Oct22P458.00PUT458.00$66.07 / 58$69.20 / 580020.638745%-0.785209-0.0473000.0043680.790173-1.797460
XSP31Oct22C457.00CALL457.00$3.82 / 408$4.19 / 4250019.583451%0.218562-0.0588740.0044130.7981690.370543
XSP31Oct22P457.00PUT457.00$65.25 / 58$68.38 / 580020.699281%-0.781438-0.0479260.0044130.798169-1.786516
XSP31Oct22C456.00CALL456.00$9.30$3.99 / 408$4.38 / 4080119.669547%0.222380-0.0594740.0044570.8061300.376837
XSP31Oct22P456.00PUT456.00$64.31 / 58$67.53 / 580020.647672%-0.777620-0.0485510.0044570.806130-1.775503
XSP31Oct22C455.00CALL455.00$4.17 / 391$4.55 / 4080019.737680%0.226245-0.0600720.0045000.8140530.383201
XSP31Oct22P455.00PUT455.00$63.62 / 59$66.75 / 590020.818990%-0.773755-0.0491730.0045000.814053-1.764418
XSP31Oct22C454.00CALL454.00$4.35 / 391$4.75 / 3910019.819572%0.230155-0.0606680.0045440.8219340.389636
XSP31Oct22P454.00PUT454.00$62.76 / 59$65.93 / 590020.835369%-0.769845-0.0497920.0045440.821934-1.753264
XSP31Oct22C453.00CALL453.00$4.54 / 391$4.93 / 3910019.888019%0.234112-0.0612600.0045870.8297690.396140
XSP31Oct22P453.00PUT453.00$62.02 / 60$65.15 / 600020.955888%-0.765888-0.0504090.0045870.829769-1.742039
XSP31Oct22C452.00CALL452.00$4.73 / 374$5.13 / 3740019.960572%0.238115-0.0618500.0046300.8375560.402715
XSP31Oct22P452.00PUT452.00$61.11 / 60$64.33 / 600020.925133%-0.761885-0.0510220.0046300.837556-1.730745
XSP31Oct22C451.00CALL451.00$4.93 / 374$5.34 / 3740020.043233%0.242164-0.0624350.0046730.8452900.409359
XSP31Oct22P451.00PUT451.00$60.33 / 60$63.54 / 600020.996663%-0.757836-0.0516320.0046730.845290-1.719381
XSP31Oct22C450.00CALL450.00$5.14 / 357$5.55 / 3570020.124359%0.246260-0.0630180.0047150.8529670.416072
XSP31Oct22P450.00PUT450.00$59.68 / 61$62.80 / 610021.180387%-0.753740-0.0522380.0047150.852967-1.707948
XSP31Oct22C449.00CALL449.00$8.55$5.36 / 357$5.77 / 3570120.208163%0.250401-0.0635960.0047580.8605850.422853
XSP31Oct22P449.00PUT449.00$58.78 / 61$61.99 / 610021.147113%-0.749599-0.0528400.0047580.860585-1.696446
XSP31Oct22C448.00CALL448.00$5.58 / 340$6.00 / 3400020.292129%0.254589-0.0641700.0047990.8681380.429704
XSP31Oct22P448.00PUT448.00$58.01 / 62$61.22 / 620021.217643%-0.745411-0.0534380.0047990.868138-1.684875
XSP31Oct22C447.00CALL447.00$5.81 / 340$6.25 / 3400020.390173%0.258822-0.0647400.0048410.8756250.436622
XSP31Oct22P447.00PUT447.00$57.26 / 62$60.46 / 620021.300186%-0.741178-0.0540320.0048410.875625-1.673237
XSP31Oct22C446.00CALL446.00$6.05 / 323$6.49 / 3230020.478478%0.263101-0.0653050.0048820.8830390.443607
XSP31Oct22P446.00PUT446.00$56.56 / 63$59.72 / 630021.420160%-0.736899-0.0546210.0048820.883039-1.661532
XSP31Oct22C445.00CALL445.00$6.29 / 323$6.72 / 3230020.552636%0.267426-0.0658650.0049220.8903790.450660
XSP31Oct22P445.00PUT445.00$55.87 / 63$59.00 / 630021.549389%-0.732574-0.0552050.0049220.890379-1.649759
XSP31Oct22C444.00CALL444.00$6.54 / 306$6.98 / 3060020.643247%0.271796-0.0664190.0049620.8976390.457779
XSP31Oct22P444.00PUT444.00$55.02 / 64$58.23 / 640021.544635%-0.728204-0.0557830.0049620.897639-1.637920
XSP31Oct22C443.00CALL443.00$6.80 / 306$7.24 / 3060020.736312%0.276211-0.0669680.0050020.9048160.464964
XSP31Oct22P443.00PUT443.00$54.40 / 64$57.53 / 640021.712846%-0.723789-0.0563560.0050020.904816-1.626015
XSP31Oct22C442.00CALL442.00$16.89$7.06 / 289$7.51 / 2890120.825618%0.280672-0.0675110.0050410.9119070.472214
XSP31Oct22P442.00PUT442.00$53.56 / 65$56.77 / 650021.708499%-0.719328-0.0569230.0050410.911907-1.614045
XSP31Oct22C441.00CALL441.00$7.33 / 289$7.78 / 2890020.913514%0.285177-0.0680480.0050800.9189060.479528
XSP31Oct22P441.00PUT441.00$52.85 / 65$56.05 / 650021.797697%-0.714823-0.0574840.0050800.918906-1.602011
XSP31Oct22C440.00CALL440.00$16.68$7.60 / 289$8.06 / 2890121.000035%0.289726-0.0685790.0051180.9258100.486907
XSP31Oct22P440.00PUT440.00$52.13 / 66$55.34 / 660021.877890%-0.710274-0.0580380.0051180.925810-1.589912
XSP31Oct22C439.00CALL439.00$7.89 / 272$8.36 / 2720021.102493%0.294320-0.0691020.0051560.9326160.494348
XSP31Oct22P439.00PUT439.00$51.43 / 66$54.63 / 660021.964337%-0.705680-0.0585860.0051560.932616-1.577751
XSP31Oct22C438.00CALL438.00$8.17 / 272$8.64 / 2720021.178767%0.298958-0.0696190.0051930.9393180.501852
XSP31Oct22P438.00PUT438.00$50.85 / 67$53.98 / 670022.144421%-0.701042-0.0591270.0051930.939318-1.565527
XSP31Oct22C437.00CALL437.00$8.47 / 255$8.94 / 2550021.271943%0.303639-0.0701280.0052290.9459140.509417
XSP31Oct22P437.00PUT437.00$50.16 / 67$53.29 / 670022.238375%-0.696361-0.0596600.0052290.945914-1.553242
XSP31Oct22C436.00CALL436.00$8.78 / 255$9.25 / 2550021.369198%0.308364-0.0706300.0052650.9523980.517042
XSP31Oct22P436.00PUT436.00$49.46 / 68$52.59 / 680022.304939%-0.691636-0.0601860.0052650.952398-1.540896
XSP31Oct22C435.00CALL435.00$9.09 / 255$9.57 / 2550021.464920%0.313132-0.0711240.0053000.9587680.524728
XSP31Oct22P435.00PUT435.00$48.79 / 69$51.91 / 690022.397373%-0.686868-0.0607040.0053000.958768-1.528491
XSP31Oct22C434.00CALL434.00$9.41 / 238$9.89 / 2380021.559150%0.317942-0.0716090.0053350.9650180.532472
XSP31Oct22P434.00PUT434.00$48.01 / 69$51.21 / 690022.413738%-0.682058-0.0612130.0053350.965018-1.516027
XSP31Oct22C433.00CALL433.00$9.73 / 238$10.22 / 2380021.651912%0.322794-0.0720870.0053690.9711450.540274
XSP31Oct22P433.00PUT433.00$47.35 / 70$50.55 / 700022.509841%-0.677206-0.0617140.0053690.971145-1.503505
XSP31Oct22C432.00CALL432.00$10.06 / 221$10.56 / 2210021.748546%0.327688-0.0725550.0054020.9771450.548132
XSP31Oct22P432.00PUT432.00$46.69 / 70$49.89 / 700022.599234%-0.672312-0.0622060.0054020.977145-1.490927
XSP31Oct22C431.00CALL431.00$10.40 / 221$10.90 / 2210021.843313%0.332623-0.0730140.0054340.9830140.556046
XSP31Oct22P431.00PUT431.00$46.14 / 71$49.27 / 710022.760895%-0.667377-0.0626900.0054340.983014-1.478292
XSP31Oct22C430.00CALL430.00$14.77$10.75 / 221$11.25 / 22101221.942476%0.337599-0.0734640.0054660.9887470.564015
XSP31Oct22P430.00PUT430.00$45.40 / 72$48.59 / 720022.785601%-0.662401-0.0631630.0054660.988747-1.465604
XSP31Oct22C429.00CALL429.00$15.98$11.10 / 204$11.61 / 2040122.039853%0.342615-0.0739040.0054970.9943420.572036
XSP31Oct22P429.00PUT429.00$44.76 / 72$47.96 / 720022.881831%-0.657385-0.0636280.0054970.994342-1.452862
XSP31Oct22C428.00CALL428.00$11.47 / 204$11.98 / 2040022.145822%0.347671-0.0743340.0055270.9997930.580110
XSP31Oct22P428.00PUT428.00$44.23 / 73$47.36 / 730023.042829%-0.652329-0.0640820.0055270.999793-1.440068
XSP31Oct22C427.00CALL427.00$11.83 / 204$12.35 / 2040022.239829%0.352766-0.0747540.0055561.0050970.588235
XSP31Oct22P427.00PUT427.00$43.61 / 74$46.74 / 740023.140968%-0.647234-0.0645260.0055561.005097-1.427223
XSP31Oct22C426.00CALL426.00$12.21 / 204$12.73 / 2040022.342435%0.357900-0.0751640.0055851.0102500.596410
XSP31Oct22P426.00PUT426.00$42.89 / 74$46.09 / 740023.167622%-0.642100-0.0649590.0055851.010250-1.414329
XSP31Oct22C425.00CALL425.00$12.59 / 187$13.11 / 1870022.438414%0.363071-0.0755620.0056131.0152480.604632
XSP31Oct22P425.00PUT425.00$42.38 / 75$45.51 / 750023.328479%-0.636929-0.0653820.0056131.015248-1.401386
XSP31Oct22C424.00CALL424.00$12.98 / 187$13.51 / 1870022.542902%0.368280-0.0759500.0056391.0200870.612902
XSP31Oct22P424.00PUT424.00$41.68 / 76$44.88 / 760023.363559%-0.631720-0.0657930.0056391.020087-1.388397
XSP31Oct22C423.00CALL423.00$13.38 / 187$13.90 / 1870022.640890%0.373526-0.0763260.0056651.0247640.621216
XSP31Oct22P423.00PUT423.00$41.15 / 76$44.34 / 760023.521223%-0.626474-0.0661930.0056651.024764-1.375362
XSP31Oct22C422.00CALL422.00$13.78 / 170$14.32 / 1700022.747300%0.378808-0.0766900.0056901.0292730.629575
XSP31Oct22P422.00PUT422.00$40.60 / 77$43.72 / 770023.622481%-0.621192-0.0665820.0056901.029273-1.362283
XSP31Oct22C421.00CALL421.00$14.19 / 170$14.72 / 1700022.841516%0.384125-0.0770430.0057141.0336130.637977
XSP31Oct22P421.00PUT421.00$39.92 / 78$43.11 / 780023.658492%-0.615875-0.0669580.0057141.033613-1.349161
XSP31Oct22C420.00CALL420.00$19.27$14.61 / 170$15.15 / 1700222.953323%0.389476-0.0773830.0057371.0377790.646419
XSP31Oct22P420.00PUT420.00$39.47 / 79$42.59 / 790023.850231%-0.610524-0.0673220.0057371.037779-1.335999
XSP31Oct22C419.00CALL419.00$15.03 / 170$15.55 / 1700023.040839%0.394862-0.0777110.0057591.0417670.654900
XSP31Oct22P419.00PUT419.00$38.78 / 79$41.97 / 790023.862734%-0.605138-0.0676740.0057591.041767-1.322798
XSP31Oct22C418.00CALL418.00$15.46 / 170$16.01 / 1700023.152130%0.400281-0.0780260.0057801.0455740.663419
XSP31Oct22P418.00PUT418.00$38.31 / 80$41.43 / 800024.018822%-0.599719-0.0680130.0057801.045574-1.309559
XSP31Oct22C417.00CALL417.00$15.90 / 153$16.44 / 1530023.252245%0.405732-0.0783280.0058001.0491960.671974
XSP31Oct22P417.00PUT417.00$37.76 / 81$40.88 / 810024.125331%-0.594268-0.0683390.0058001.049196-1.296283
XSP31Oct22C416.00CALL416.00$16.34 / 153$16.86 / 1530023.341322%0.411214-0.0786170.0058191.0526300.680564
XSP31Oct22P416.00PUT416.00$38.47 / 119$38.99 / 1190024.187781%-0.588786-0.0686520.0058191.052630-1.282974
XSP31Oct22C415.00CALL415.00$16.79 / 153$17.35 / 1530023.462414%0.416727-0.0788920.0058371.0558720.689185
XSP31Oct22P415.00PUT415.00$37.88 / 119$38.45 / 1190024.268391%-0.583273-0.0689510.0058371.055872-1.269632
XSP31Oct22C414.00CALL414.00$17.25 / 153$17.81 / 1530023.567839%0.422270-0.0791540.0058541.0589190.697838
XSP31Oct22P414.00PUT414.00$37.40 / 119$37.92 / 1190024.400099%-0.577730-0.0692360.0058541.058919-1.256260
XSP31Oct22C413.00CALL413.00$17.72 / 153$18.24 / 1530023.657843%0.427842-0.0794010.0058701.0617680.706519
XSP31Oct22P413.00PUT413.00$36.87 / 119$37.39 / 1190024.502365%-0.572158-0.0695080.0058701.061768-1.242858
XSP31Oct22C412.00CALL412.00$18.19 / 153$18.71 / 1530023.760882%0.433442-0.0796350.0058841.0644160.715227
XSP31Oct22P412.00PUT412.00$36.35 / 119$36.87 / 1190024.608402%-0.566558-0.0697650.0058841.064416-1.229430
XSP31Oct22C411.00CALL411.00$18.66 / 153$19.19 / 1530023.862799%0.439068-0.0798530.0058981.0668590.723961
XSP31Oct22P411.00PUT411.00$35.83 / 119$36.36 / 1190024.713536%-0.560932-0.0700080.0058981.066859-1.215977
XSP31Oct22C410.00CALL410.00$32.99$19.14 / 136$19.71 / 13601023.982380%0.444721-0.0800570.0059101.0690950.732717
XSP31Oct22P410.00PUT410.00$31.01$35.32 / 119$35.85 / 11901024.819724%-0.555279-0.0702360.0059101.069095-1.202501
XSP31Oct22C409.00CALL409.00$19.63 / 136$20.16 / 1360024.070456%0.450399-0.0802470.0059211.0711200.741494
XSP31Oct22P409.00PUT409.00$34.82 / 119$35.35 / 1190024.924545%-0.549601-0.0704490.0059211.071120-1.189003
XSP31Oct22C408.00CALL408.00$20.13 / 136$20.68 / 1360024.184450%0.456102-0.0804210.0059311.0729330.750291
XSP31Oct22P408.00PUT408.00$34.32 / 136$34.85 / 1360025.028133%-0.543898-0.0706470.0059311.072933-1.175487
XSP31Oct22C407.00CALL407.00$20.63 / 136$21.16 / 1360024.278442%0.461827-0.0805790.0059401.0745290.759104
XSP31Oct22P407.00PUT407.00$33.83 / 136$34.36 / 1360025.135142%-0.538173-0.0708300.0059401.074529-1.161954
XSP31Oct22C406.00CALL406.00$21.13 / 136$21.70 / 1360024.394371%0.467574-0.0807230.0059481.0759070.767932
XSP31Oct22P406.00PUT406.00$33.35 / 136$33.87 / 1360025.241158%-0.532426-0.0709970.0059481.075907-1.148405
XSP31Oct22C405.00CALL405.00$21.65 / 136$22.18 / 1360024.485938%0.473342-0.0808500.0059541.0770640.776773
XSP31Oct22P405.00PUT405.00$32.87 / 136$33.40 / 1360025.351017%-0.526658-0.0711480.0059541.077064-1.134845
XSP31Oct22C404.00CALL404.00$22.16 / 136$22.70 / 1360024.585876%0.479130-0.0809620.0059591.0779970.785624
XSP31Oct22P404.00PUT404.00$32.35 / 136$32.92 / 1360025.432404%-0.520870-0.0712840.0059591.077997-1.121274
XSP31Oct22C403.00CALL403.00$22.69 / 136$23.26 / 1360024.708194%0.484937-0.0810570.0059631.0787050.794483
XSP31Oct22P403.00PUT403.00$31.93 / 136$32.46 / 1360025.564247%-0.515063-0.0714030.0059631.078705-1.107694
XSP31Oct22C402.00CALL402.00$23.22 / 136$23.79 / 1360024.811257%0.490762-0.0811360.0059661.0791850.803348
XSP31Oct22P402.00PUT402.00$31.46 / 136$32.00 / 1360025.667798%-0.509238-0.0715060.0059661.079185-1.094109
XSP31Oct22C401.00CALL401.00$23.75 / 136$24.29 / 1360024.895146%0.496603-0.0811990.0059671.0794350.812217
XSP31Oct22P401.00PUT401.00$31.01 / 136$31.54 / 1360025.775542%-0.503397-0.0715930.0059671.079435-1.080520
XSP31Oct22C400.00CALL400.00$24.29 / 136$24.87 / 1360025.015479%0.502459-0.0812460.0059681.0794540.821087
XSP31Oct22P400.00PUT400.00$23.10$30.56 / 136$31.09 / 1360125.882862%-0.497541-0.0716640.0059681.079454-1.066930
XSP31Oct22C399.00CALL399.00$24.84 / 136$25.37 / 1360025.098149%0.508329-0.0812750.0059661.0792390.829957
XSP31Oct22P399.00PUT399.00$30.11 / 136$30.65 / 1360025.989759%-0.491671-0.0717170.0059661.079239-1.053340
XSP31Oct22C398.00CALL398.00$25.39 / 136$25.92 / 1360025.198747%0.514213-0.0812880.0059641.0787890.838823
XSP31Oct22P398.00PUT398.00$29.67 / 136$30.20 / 1360026.091593%-0.485787-0.0717540.0059641.078789-1.039754
XSP31Oct22C397.00CALL397.00$25.95 / 136$26.48 / 1360025.303383%0.520108-0.0812840.0059601.0781030.847683
XSP31Oct22P397.00PUT397.00$29.20 / 136$29.77 / 1360026.183704%-0.479892-0.0717740.0059601.078103-1.026174
XSP31Oct22C396.00CALL396.00$26.51 / 136$27.04 / 1360025.402781%0.526013-0.0812630.0059551.0771790.856535
XSP31Oct22P396.00PUT396.00$28.77 / 136$29.34 / 1360026.289286%-0.473987-0.0717770.0059551.077179-1.012602
XSP31Oct22C395.00CALL395.00$27.08 / 136$27.65 / 1360025.524826%0.531928-0.0812250.0059491.0760160.865376
XSP31Oct22P395.00PUT395.00$28.38 / 136$28.92 / 1360026.413857%-0.468072-0.0717630.0059491.076016-0.999041
XSP31Oct22C394.00CALL394.00$27.65 / 136$28.18 / 1360025.604946%0.537850-0.0811690.0059411.0746120.874204
XSP31Oct22P394.00PUT394.00$27.97 / 136$28.49 / 1360026.518429%-0.462150-0.0717310.0059411.074612-0.985492
XSP31Oct22C393.00CALL393.00$28.23 / 136$28.80 / 1360025.726700%0.543780-0.0810970.0059321.0729680.883017
XSP31Oct22P393.00PUT393.00$27.55 / 136$28.08 / 1360026.623827%-0.456220-0.0716820.0059321.072968-0.971960
XSP31Oct22C392.00CALL392.00$28.81 / 136$29.38 / 1360025.824740%0.549714-0.0810070.0059211.0710820.891811
XSP31Oct22P392.00PUT392.00$27.10 / 136$27.67 / 1360026.710264%-0.450286-0.0716160.0059211.071082-0.958446
XSP31Oct22C391.00CALL391.00$29.39 / 136$29.92 / 1360025.898995%0.555653-0.0808990.0059091.0689540.900585
XSP31Oct22P391.00PUT391.00$26.73 / 136$27.26 / 1360026.829175%-0.444347-0.0715330.0059091.068954-0.944952
XSP31Oct22C390.00CALL390.00$29.98 / 119$30.51 / 1190025.996274%0.561594-0.0807740.0058961.0665830.909335
XSP31Oct22P390.00PUT390.00$19.09$26.33 / 136$26.86 / 13601026.933919%-0.438406-0.0714320.0058961.066583-0.931482
XSP31Oct22C389.00CALL389.00$30.58 / 119$31.15 / 1190026.116799%0.567537-0.0806320.0058821.0639690.918060
XSP31Oct22P389.00PUT389.00$25.90 / 136$26.46 / 1360027.019777%-0.432463-0.0713140.0058821.063969-0.918037
XSP31Oct22C388.00CALL388.00$31.18 / 119$31.75 / 1190026.213697%0.573479-0.0804720.0058661.0611120.926755
XSP31Oct22P388.00PUT388.00$25.51 / 153$26.07 / 1530027.124394%-0.426521-0.0711780.0058661.061112-0.904621
XSP31Oct22C387.00CALL387.00$31.79 / 119$32.31 / 1190026.291592%0.579421-0.0802950.0058491.0580120.935420
XSP31Oct22P387.00PUT387.00$25.16 / 153$25.69 / 1530027.247985%-0.420579-0.0710240.0058491.058012-0.891236
XSP31Oct22C386.00CALL386.00$32.40 / 119$32.92 / 1190026.388293%0.585359-0.0801000.0058311.0546700.944052
XSP31Oct22P386.00PUT386.00$24.78 / 153$25.31 / 1530027.352881%-0.414641-0.0708530.0058311.054670-0.877885
XSP31Oct22C385.00CALL385.00$33.01 / 119$33.54 / 1190026.485009%0.591294-0.0798880.0058111.0510850.952646
XSP31Oct22P385.00PUT385.00$24.37 / 153$24.93 / 1530027.439001%-0.408706-0.0706650.0058111.051085-0.864570
XSP31Oct22C384.00CALL384.00$33.63 / 119$34.15 / 1190026.577016%0.597222-0.0796580.0057901.0472590.961202
XSP31Oct22P384.00PUT384.00$24.00 / 153$24.56 / 1530027.544358%-0.402778-0.0704590.0057901.047259-0.851294
XSP31Oct22C383.00CALL383.00$34.26 / 119$34.78 / 1190026.678640%0.603145-0.0794110.0057671.0431910.969717
XSP31Oct22P383.00PUT383.00$23.67 / 153$24.19 / 1530027.664394%-0.396855-0.0702360.0057671.043191-0.838060
XSP31Oct22C382.00CALL382.00$34.89 / 119$35.41 / 1190026.775576%0.609058-0.0791460.0057431.0388840.978187
XSP31Oct22P382.00PUT382.00$23.31 / 153$23.83 / 1530027.770502%-0.390942-0.0699950.0057431.038884-0.824870
XSP31Oct22C380.00CALL380.00$34.78 / 84$37.91 / 840026.892046%0.620855-0.0785650.0056921.0295550.994984
XSP31Oct22P380.00PUT380.00$22.60 / 170$23.11 / 1700027.974161%-0.379145-0.0694620.0056921.029555-0.798633
XSP31Oct22C375.00CALL375.00$38.05 / 80$41.18 / 800027.376002%0.650103-0.0768150.0055401.0021331.036016
XSP31Oct22P375.00PUT375.00$17.57$20.90 / 170$21.40 / 1700128.486121%-0.349897-0.0678320.0055401.002133-0.734000
XSP31Oct22C370.00CALL370.00$41.38 / 77$44.57 / 770027.835146%0.678861-0.0746550.0053570.9690751.075413
XSP31Oct22P370.00PUT370.00$19.28 / 187$19.80 / 1870028.984130%-0.321139-0.0657910.0053570.969075-0.671002
XSP31Oct22C365.00CALL365.00$44.83 / 74$47.96 / 740028.241266%0.706953-0.0721080.0051450.9307461.112856
XSP31Oct22P365.00PUT365.00$17.79 / 204$18.29 / 2040029.486653%-0.293047-0.0633640.0051450.930746-0.609959
XSP31Oct22C360.00CALL360.00$48.42 / 72$51.54 / 720028.714368%0.734211-0.0692070.0049070.8876191.148038
XSP31Oct22P360.00PUT360.00$16.41 / 238$16.89 / 2380030.006492%-0.265789-0.0605830.0049070.887619-0.551177
XSP31Oct22C355.00CALL355.00$52.09 / 70$55.29 / 700029.215587%0.760474-0.0659910.0046450.8402671.180673
XSP31Oct22P355.00PUT355.00$10.14$15.10 / 255$15.58 / 2550030.510253%-0.239526-0.0574870.0046450.840267-0.494942
XSP31Oct22C350.00CALL350.00$55.81 / 68$58.94 / 680029.583586%0.785593-0.0625070.0043640.7893531.210503
XSP31Oct22P350.00PUT350.00$13.88 / 272$14.36 / 2720031.015090%-0.214407-0.0541230.0043640.789353-0.441512
XSP31Oct22C345.00CALL345.00$59.67 / 66$62.87 / 660030.090828%0.809435-0.0588060.0040670.7356121.237303
XSP31Oct22P345.00PUT345.00$12.79 / 289$13.22 / 2890031.549970%-0.190565-0.0505410.0040670.735612-0.391112
XSP31Oct22C340.00CALL340.00$63.58 / 65$66.79 / 650030.522815%0.831886-0.0549430.0037580.6798341.260886
XSP31Oct22P340.00PUT340.00$11.73 / 323$12.18 / 3230032.068870%-0.168114-0.0467980.0037580.679834-0.343928