XSP.IN Option Chain

End of day data from May 13, 2022 for XSP.IN options expiring on October 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $417.91 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Oct22C449.00CALL449.00$7.25$6.80 / 382$7.24 / 3822119.553250%0.294146-0.0705240.0050850.9518030.503409
XSP31Oct22C429.00CALL429.00$14.27$13.72 / 220$14.24 / 2202121.500587%0.393299-0.0792560.0056751.0623290.664856
XSP31Oct22C505.00CALL505.00$0.33 / 816$0.46 / 9410016.048318%0.107624-0.0374560.0027320.5113120.188656
XSP31Oct22P505.00PUT505.00$99.43 / 50$103.96 / 500019.620747%-0.892376-0.0249880.0027320.511312-2.180943
XSP31Oct22C500.00CALL500.00$0.67$0.45 / 1,124$0.61 / 1,0240516.202814%0.118965-0.0402600.0029340.5491980.208188
XSP31Oct22P500.00PUT500.00$94.59 / 51$99.12 / 510019.358244%-0.881035-0.0279160.0029340.549198-2.137950
XSP31Oct22C495.00CALL495.00$0.62 / 990$0.80 / 9900016.393171%0.131251-0.0431540.0031430.5882260.229288
XSP31Oct22P495.00PUT495.00$89.82 / 51$94.35 / 510019.230676%-0.868749-0.0309330.0031430.588226-2.093388
XSP31Oct22C490.00CALL490.00$0.85 / 714$1.04 / 8390016.609546%0.144525-0.0461240.0033560.6281920.252015
XSP31Oct22P490.00PUT490.00$85.11 / 52$89.64 / 520019.174274%-0.855475-0.0340260.0033560.628192-2.047200
XSP31Oct22C485.00CALL485.00$1.14 / 663$1.36 / 7880016.855791%0.158824-0.0491520.0035730.6688530.276420
XSP31Oct22P485.00PUT485.00$80.67 / 52$85.00 / 520019.387232%-0.841176-0.0371780.0035730.668853-1.999333
XSP31Oct22C480.00CALL480.00$1.52 / 612$1.77 / 7370017.145725%0.174182-0.0522190.0037930.7099280.302544
XSP31Oct22P480.00PUT480.00$75.97 / 53$80.45 / 530019.291687%-0.825818-0.0403680.0037930.709928-1.949748
XSP31Oct22C475.00CALL475.00$2.00 / 561$2.29 / 6860017.464747%0.190628-0.0553020.0040130.7511020.330415
XSP31Oct22P475.00PUT475.00$71.49 / 55$76.02 / 550019.402475%-0.809372-0.0435740.0040130.751102-1.898416
XSP31Oct22C470.00CALL470.00$2.60 / 635$2.92 / 6350017.804973%0.208182-0.0583760.0042310.7920210.360049
XSP31Oct22P470.00PUT470.00$67.14 / 56$71.67 / 560019.552812%-0.791818-0.0467720.0042310.792021-1.845320
XSP31Oct22C466.00CALL466.00$3.18 / 573$3.52 / 5730018.098332%0.223032-0.0608100.0044040.8243130.385025
XSP31Oct22P466.00PUT466.00$63.97 / 57$68.30 / 570019.882243%-0.776968-0.0493050.0044040.824313-1.801575
XSP31Oct22C465.00CALL465.00$3.34 / 552$3.69 / 5520018.178078%0.226858-0.0614130.0044470.8322970.391445
XSP31Oct22P465.00PUT465.00$62.96 / 58$67.49 / 580019.810664%-0.773142-0.0499330.0044470.832297-1.790463
XSP31Oct22C464.00CALL464.00$3.50 / 531$3.87 / 5310018.259055%0.230728-0.0620140.0044890.8402390.397934
XSP31Oct22P464.00PUT464.00$62.14 / 58$66.67 / 580019.867495%-0.769272-0.0505580.0044890.840239-1.779282
XSP31Oct22C463.00CALL463.00$3.68 / 531$4.05 / 4250018.346541%0.234643-0.0626110.0045310.8481350.404493
XSP31Oct22P463.00PUT463.00$61.35 / 59$65.88 / 590019.959003%-0.765357-0.0511800.0045310.848135-1.768031
XSP31Oct22C462.00CALL462.00$8.69$3.86 / 510$4.23 / 4080118.423322%0.238604-0.0632060.0045730.8559810.411121
XSP31Oct22P462.00PUT462.00$60.52 / 59$65.05 / 590019.985308%-0.761396-0.0517990.0045730.855981-1.756710
XSP31Oct22C461.00CALL461.00$4.04 / 510$4.42 / 4080018.500948%0.242610-0.0637970.0046150.8637740.417818
XSP31Oct22P461.00PUT461.00$59.93 / 59$64.25 / 590020.191409%-0.757390-0.0524150.0046150.863774-1.745321
XSP31Oct22C460.00CALL460.00$8.88$4.24 / 488$4.62 / 3910118.589752%0.246660-0.0643840.0046560.8715110.424584
XSP31Oct22P460.00PUT460.00$59.07 / 60$63.39 / 600020.163925%-0.753340-0.0530270.0046560.871511-1.733863
XSP31Oct22C459.00CALL459.00$4.44 / 488$4.83 / 3910018.679895%0.250755-0.0649670.0046970.8791870.431418
XSP31Oct22P459.00PUT459.00$58.28 / 60$62.60 / 600020.225066%-0.749245-0.0536350.0046970.879187-1.722336
XSP31Oct22C458.00CALL458.00$4.64 / 467$5.04 / 3740018.762686%0.254895-0.0655460.0047380.8867990.438320
XSP31Oct22P458.00PUT458.00$57.50 / 61$61.82 / 610020.293831%-0.745105-0.0542390.0047380.886799-1.710742
XSP31Oct22C457.00CALL457.00$4.85 / 467$5.26 / 4670018.845831%0.259080-0.0661210.0047780.8943440.445290
XSP31Oct22P457.00PUT457.00$56.72 / 61$61.04 / 610020.353194%-0.740920-0.0548380.0047780.894344-1.699080
XSP31Oct22C456.00CALL456.00$9.30$5.07 / 446$5.48 / 4460118.931638%0.263310-0.0666910.0048180.9018170.452326
XSP31Oct22P456.00PUT456.00$55.95 / 62$60.28 / 620020.425614%-0.736690-0.0554330.0048180.901817-1.687351
XSP31Oct22C455.00CALL455.00$5.30 / 425$5.71 / 4420019.020908%0.267583-0.0672560.0048570.9092140.459429
XSP31Oct22P455.00PUT455.00$55.19 / 62$59.51 / 620020.490896%-0.732417-0.0560220.0048570.909214-1.675556
XSP31Oct22C454.00CALL454.00$5.53 / 425$5.95 / 4250019.105483%0.271901-0.0678160.0048970.9165330.466598
XSP31Oct22P454.00PUT454.00$54.44 / 63$58.76 / 630020.571342%-0.728099-0.0566070.0048970.916533-1.663695
XSP31Oct22C453.00CALL453.00$5.77 / 403$6.19 / 4200019.192209%0.276263-0.0683700.0049350.9237680.473832
XSP31Oct22P453.00PUT453.00$53.56 / 63$58.09 / 630020.609439%-0.723737-0.0571850.0049350.923768-1.651769
XSP31Oct22C452.00CALL452.00$6.02 / 403$6.44 / 4030019.282133%0.280669-0.0689180.0049730.9309170.481131
XSP31Oct22P452.00PUT452.00$52.82 / 64$57.34 / 640020.679341%-0.719331-0.0577580.0049730.930917-1.639777
XSP31Oct22C451.00CALL451.00$6.27 / 403$6.70 / 4030019.369968%0.285118-0.0694600.0050110.9379750.488494
XSP31Oct22P451.00PUT451.00$52.26 / 64$56.58 / 640020.841022%-0.714882-0.0583250.0050110.937975-1.627722
XSP31Oct22C450.00CALL450.00$6.53 / 382$6.97 / 3820019.465142%0.289611-0.0699950.0050480.9449380.495920
XSP31Oct22P450.00PUT450.00$51.36 / 65$55.89 / 650020.839528%-0.710389-0.0588850.0050480.944938-1.615604
XSP31Oct22P449.00PUT449.00$50.63 / 66$55.15 / 660020.900988%-0.705854-0.0594390.0050850.951803-1.603422
XSP31Oct22C448.00CALL448.00$7.08 / 339$7.53 / 3390019.653353%0.298725-0.0710460.0051210.9585650.510960
XSP31Oct22P448.00PUT448.00$50.15 / 66$54.47 / 660021.127411%-0.701275-0.0599860.0051210.958565-1.591179
XSP31Oct22C447.00CALL447.00$7.37 / 339$7.81 / 3390019.745604%0.303346-0.0715610.0051570.9652210.518572
XSP31Oct22P447.00PUT447.00$49.23 / 67$53.76 / 670021.086160%-0.696654-0.0605250.0051570.965221-1.578875
XSP31Oct22C446.00CALL446.00$7.66 / 322$8.11 / 3220019.841563%0.308009-0.0720680.0051920.9717660.526244
XSP31Oct22P446.00PUT446.00$48.66 / 67$52.98 / 670021.193407%-0.691991-0.0610570.0051920.971766-1.566511
XSP31Oct22C445.00CALL445.00$7.96 / 322$8.41 / 3220019.935508%0.312714-0.0725670.0052260.9781970.533975
XSP31Oct22P445.00PUT445.00$47.79 / 68$52.31 / 680021.191149%-0.687286-0.0615810.0052260.978197-1.554087
XSP31Oct22C444.00CALL444.00$8.26 / 305$8.73 / 3050020.031755%0.317460-0.0730590.0052600.9845090.541765
XSP31Oct22P444.00PUT444.00$47.27 / 69$51.60 / 690021.349547%-0.682540-0.0620970.0052600.984509-1.541605
XSP31Oct22C443.00CALL443.00$8.58 / 305$9.04 / 3050020.126922%0.322247-0.0735410.0052930.9906990.549612
XSP31Oct22P443.00PUT443.00$46.62 / 69$50.94 / 690021.457668%-0.677753-0.0626040.0052930.990699-1.529066
XSP31Oct22C442.00CALL442.00$16.89$8.90 / 305$9.37 / 3050120.225538%0.327075-0.0740150.0053250.9967630.557516
XSP31Oct22P442.00PUT442.00$45.77 / 70$50.29 / 700021.459501%-0.672925-0.0631030.0053250.996763-1.516470
XSP31Oct22C441.00CALL441.00$9.22 / 288$9.70 / 2880020.316897%0.331943-0.0744800.0053571.0026970.565475
XSP31Oct22P441.00PUT441.00$45.29 / 71$49.61 / 710021.632209%-0.668057-0.0635930.0053571.002697-1.503819
XSP31Oct22C440.00CALL440.00$16.68$9.56 / 288$10.04 / 2880120.416940%0.336851-0.0749360.0053881.0084960.573488
XSP31Oct22P440.00PUT440.00$44.63 / 71$48.96 / 710021.720662%-0.663149-0.0640730.0053881.008496-1.491113
XSP31Oct22C439.00CALL439.00$9.90 / 271$10.38 / 2710020.509422%0.341798-0.0753820.0054181.0141580.581554
XSP31Oct22P439.00PUT439.00$43.99 / 72$48.31 / 720021.812677%-0.658202-0.0645440.0054181.014158-1.478355
XSP31Oct22C438.00CALL438.00$10.25 / 271$10.74 / 2710020.611100%0.346783-0.0758190.0054481.0196770.589672
XSP31Oct22P438.00PUT438.00$43.23 / 73$47.75 / 730021.882969%-0.653217-0.0650050.0054481.019677-1.465544
XSP31Oct22C437.00CALL437.00$10.61 / 271$11.10 / 2710020.710627%0.351807-0.0762450.0054761.0250500.597841
XSP31Oct22P437.00PUT437.00$42.71 / 73$47.03 / 730021.987168%-0.648193-0.0654560.0054761.025050-1.452683
XSP31Oct22C436.00CALL436.00$10.97 / 254$11.47 / 2540020.808108%0.356868-0.0766610.0055041.0302740.606059
XSP31Oct22P436.00PUT436.00$41.95 / 74$46.47 / 740022.045022%-0.643132-0.0658960.0055041.030274-1.439773
XSP31Oct22C435.00CALL435.00$11.34 / 254$11.84 / 2540020.903637%0.361967-0.0770660.0055311.0353440.614325
XSP31Oct22P435.00PUT435.00$41.33 / 75$45.85 / 750022.136498%-0.638033-0.0663260.0055311.035344-1.426814
XSP31Oct22C434.00CALL434.00$11.72 / 254$12.22 / 2540021.002262%0.367101-0.0774600.0055581.0402570.622639
XSP31Oct22P434.00PUT434.00$40.74 / 76$45.26 / 760022.251094%-0.632899-0.0667450.0055581.040257-1.413809
XSP31Oct22C433.00CALL433.00$12.11 / 237$12.61 / 2370021.103943%0.372272-0.0778420.0055831.0450090.630997
XSP31Oct22P433.00PUT433.00$40.28 / 76$44.60 / 760022.388360%-0.627728-0.0671520.0055831.045009-1.400758
XSP31Oct22C432.00CALL432.00$12.50 / 237$13.01 / 2370021.203758%0.377478-0.0782140.0056071.0495950.639400
XSP31Oct22P432.00PUT432.00$39.52 / 77$44.04 / 770022.422236%-0.622522-0.0675480.0056071.049595-1.387663
XSP31Oct22C431.00CALL431.00$12.90 / 237$13.41 / 2370021.301776%0.382718-0.0785730.0056311.0540130.647844
XSP31Oct22P431.00PUT431.00$38.92 / 78$43.44 / 780022.508202%-0.617282-0.0679320.0056311.054013-1.374526
XSP31Oct22C430.00CALL430.00$14.77$13.31 / 237$13.82 / 23701221.402885%0.387992-0.0789210.0056541.0582590.656330
XSP31Oct22P430.00PUT430.00$38.36 / 79$42.88 / 790022.624774%-0.612008-0.0683040.0056541.058259-1.361348
XSP31Oct22P429.00PUT429.00$37.95 / 79$42.28 / 790022.793255%-0.606701-0.0686640.0056751.062329-1.348130
XSP31Oct22C428.00CALL428.00$14.14 / 220$14.66 / 2200021.601652%0.398639-0.0795780.0056961.0662200.673419
XSP31Oct22P428.00PUT428.00$37.36 / 80$41.68 / 800022.861951%-0.601361-0.0690110.0056961.066220-1.334875
XSP31Oct22C427.00CALL427.00$14.57 / 220$15.09 / 2200021.698704%0.404010-0.0798880.0057161.0699280.682018
XSP31Oct22P427.00PUT427.00$36.68 / 81$41.20 / 810022.943730%-0.595990-0.0693460.0057161.069928-1.321583
XSP31Oct22C426.00CALL426.00$15.01 / 170$15.53 / 1700021.803443%0.409412-0.0801850.0057351.0734500.690652
XSP31Oct22P426.00PUT426.00$36.08 / 82$40.60 / 820023.000767%-0.590588-0.0696670.0057351.073450-1.308257
XSP31Oct22C425.00CALL425.00$15.45 / 170$15.97 / 1700021.901590%0.414844-0.0804680.0057531.0767820.699319
XSP31Oct22P425.00PUT425.00$35.53 / 83$40.05 / 830023.098827%-0.585156-0.0699750.0057531.076782-1.294898
XSP31Oct22C424.00CALL424.00$15.90 / 153$16.42 / 1530022.002709%0.420305-0.0807370.0057691.0799210.708016
XSP31Oct22P424.00PUT424.00$37.03 / 119$37.57 / 1190023.246782%-0.579695-0.0702690.0057691.079921-1.281508
XSP31Oct22C423.00CALL423.00$16.35 / 153$16.88 / 1530022.102205%0.425794-0.0809930.0057851.0828650.716743
XSP31Oct22P423.00PUT423.00$36.50 / 119$37.03 / 1190023.346851%-0.574206-0.0705500.0057851.082865-1.268089
XSP31Oct22C422.00CALL422.00$16.82 / 153$17.35 / 1530022.209451%0.431311-0.0812350.0058001.0856090.725498
XSP31Oct22P422.00PUT422.00$35.97 / 119$36.50 / 1190023.445794%-0.568689-0.0708160.0058001.085609-1.254642
XSP31Oct22C421.00CALL421.00$17.28 / 153$17.82 / 1530022.305950%0.436855-0.0814620.0058131.0881500.734278
XSP31Oct22P421.00PUT421.00$35.44 / 119$35.98 / 1190023.543673%-0.563145-0.0710680.0058131.088150-1.241170
XSP31Oct22C420.00CALL420.00$19.27$17.76 / 153$18.29 / 1530222.405685%0.442424-0.0816750.0058261.0904870.743081
XSP31Oct22P420.00PUT420.00$34.93 / 119$35.47 / 1190023.649726%-0.557576-0.0713060.0058261.090487-1.227674
XSP31Oct22C419.00CALL419.00$18.24 / 153$18.78 / 1530022.508676%0.448018-0.0818740.0058371.0926150.751906
XSP31Oct22P419.00PUT419.00$34.42 / 119$34.96 / 1190023.751247%-0.551982-0.0715290.0058371.092615-1.214157
XSP31Oct22C418.00CALL418.00$18.73 / 153$19.27 / 1530022.611222%0.453635-0.0820570.0058481.0945330.760751
XSP31Oct22P418.00PUT418.00$33.92 / 136$34.46 / 1360023.852310%-0.546365-0.0717370.0058481.094533-1.200620
XSP31Oct22C417.00CALL417.00$19.23 / 136$19.76 / 1360022.708679%0.459276-0.0822250.0058571.0962370.769614
XSP31Oct22P417.00PUT417.00$33.42 / 136$33.96 / 1360023.952050%-0.540724-0.0719300.0058571.096237-1.187065
XSP31Oct22C416.00CALL416.00$19.73 / 136$20.27 / 1360022.813657%0.464938-0.0823780.0058651.0977250.778492
XSP31Oct22P416.00PUT416.00$32.93 / 136$33.47 / 1360024.054939%-0.535062-0.0721070.0058651.097725-1.173495
XSP31Oct22C415.00CALL415.00$20.24 / 136$20.78 / 1360022.916905%0.470621-0.0825150.0058711.0989940.787383
XSP31Oct22P415.00PUT415.00$32.45 / 136$32.99 / 1360024.161209%-0.529379-0.0722690.0058711.098994-1.159911
XSP31Oct22C414.00CALL414.00$20.75 / 136$21.29 / 1360023.014141%0.476323-0.0826370.0058771.1000420.796286
XSP31Oct22P414.00PUT414.00$31.97 / 136$32.51 / 1360024.261955%-0.523677-0.0724160.0058771.100042-1.146316
XSP31Oct22C413.00CALL413.00$21.27 / 136$21.81 / 1360023.114681%0.482045-0.0827420.0058811.1008670.805199
XSP31Oct22P413.00PUT413.00$31.50 / 136$32.04 / 1360024.366429%-0.517955-0.0725460.0058811.100867-1.132711
XSP31Oct22C412.00CALL412.00$21.80 / 136$22.34 / 1360023.218664%0.487784-0.0828320.0058851.1014670.814118
XSP31Oct22P412.00PUT412.00$31.03 / 136$31.58 / 1360024.470197%-0.512216-0.0726600.0058851.101467-1.119099
XSP31Oct22C411.00CALL411.00$22.33 / 136$22.87 / 1360023.317120%0.493539-0.0829060.0058871.1018390.823042
XSP31Oct22P411.00PUT411.00$30.57 / 136$31.12 / 1360024.573338%-0.506461-0.0727580.0058871.101839-1.105483
XSP31Oct22C410.00CALL410.00$32.99$22.86 / 136$23.41 / 13601023.414674%0.499310-0.0829630.0058871.1019820.831969
XSP31Oct22P410.00PUT410.00$31.01$30.12 / 136$30.66 / 13601024.675901%-0.500690-0.0728400.0058871.101982-1.091864
XSP31Oct22C409.00CALL409.00$23.41 / 136$23.95 / 1360023.515912%0.505095-0.0830040.0058871.1018930.840895
XSP31Oct22P409.00PUT409.00$29.67 / 136$30.21 / 1360024.777913%-0.494905-0.0729060.0058871.101893-1.078245
XSP31Oct22C408.00CALL408.00$23.95 / 136$24.50 / 1360023.611789%0.510893-0.0830280.0058851.1015730.849820
XSP31Oct22P408.00PUT408.00$29.23 / 136$29.77 / 1360024.883927%-0.489107-0.0729540.0058851.101573-1.064628
XSP31Oct22C407.00CALL407.00$24.51 / 136$25.05 / 1360023.711403%0.516703-0.0830350.0058821.1010170.858741
XSP31Oct22P407.00PUT407.00$28.79 / 136$29.33 / 1360024.984873%-0.483297-0.0729870.0058821.101017-1.051015
XSP31Oct22C406.00CALL406.00$25.07 / 136$25.61 / 1360023.810230%0.522524-0.0830250.0058781.1002270.867654
XSP31Oct22P406.00PUT406.00$28.36 / 136$28.90 / 1360025.089837%-0.477476-0.0730020.0058781.100227-1.037409
XSP31Oct22C405.00CALL405.00$25.63 / 136$26.18 / 1360023.908286%0.528354-0.0829990.0058721.0991990.876559
XSP31Oct22P405.00PUT405.00$27.93 / 136$28.47 / 1360025.189740%-0.471646-0.0730000.0058721.099199-1.023812
XSP31Oct22C404.00CALL404.00$26.20 / 136$26.75 / 1360024.005640%0.534192-0.0829560.0058661.0979330.885452
XSP31Oct22P404.00PUT404.00$27.51 / 136$28.05 / 1360025.293777%-0.465808-0.0729810.0058661.097933-1.010227
XSP31Oct22C403.00CALL403.00$26.78 / 136$27.32 / 1360024.102611%0.540038-0.0828950.0058581.0964290.894331
XSP31Oct22P403.00PUT403.00$27.09 / 136$27.64 / 1360025.397875%-0.459962-0.0729450.0058581.096429-0.996656
XSP31Oct22C402.00CALL402.00$27.36 / 136$27.90 / 1360024.198942%0.545890-0.0828170.0058481.0946850.903194
XSP31Oct22P402.00PUT402.00$26.69 / 136$27.23 / 1360025.506180%-0.454110-0.0728920.0058481.094685-0.983101
XSP31Oct22C401.00CALL401.00$27.95 / 136$28.49 / 1360024.299259%0.551746-0.0827220.0058381.0927000.912038
XSP31Oct22P401.00PUT401.00$26.28 / 136$26.82 / 1360025.605019%-0.448254-0.0728220.0058381.092700-0.969565
XSP31Oct22C400.00CALL400.00$28.54 / 136$29.08 / 1360024.394479%0.557605-0.0826100.0058261.0904750.920860
XSP31Oct22P400.00PUT400.00$23.10$25.88 / 136$26.42 / 1360125.708163%-0.442395-0.0727340.0058261.090475-0.956050
XSP31Oct22C399.00CALL399.00$29.14 / 136$29.68 / 1360024.493834%0.563467-0.0824800.0058131.0880090.929658
XSP31Oct22P399.00PUT399.00$25.49 / 136$26.02 / 1360025.811110%-0.436533-0.0726290.0058131.088009-0.942559
XSP31Oct22C398.00CALL398.00$29.74 / 136$30.28 / 1360024.588208%0.569329-0.0823330.0057981.0853010.938430
XSP31Oct22P398.00PUT398.00$25.10 / 153$25.64 / 1530025.918540%-0.430671-0.0725070.0057981.085301-0.929095
XSP31Oct22C397.00CALL397.00$30.35 / 119$30.89 / 1190024.686871%0.575191-0.0821690.0057821.0823520.947174
XSP31Oct22P397.00PUT397.00$24.72 / 153$25.25 / 1530026.021321%-0.424809-0.0723680.0057821.082352-0.915660
XSP31Oct22C396.00CALL396.00$30.96 / 119$31.50 / 1190024.780652%0.581050-0.0819880.0057651.0791620.955885
XSP31Oct22P396.00PUT396.00$24.34 / 153$24.87 / 1530026.124121%-0.418950-0.0722110.0057651.079162-0.902256
XSP31Oct22C395.00CALL395.00$31.58 / 119$32.12 / 1190024.878849%0.586907-0.0817880.0057471.0757310.964563
XSP31Oct22P395.00PUT395.00$23.96 / 153$24.49 / 1530026.222357%-0.413093-0.0720360.0057471.075731-0.888886
XSP31Oct22C394.00CALL394.00$32.20 / 119$32.74 / 1190024.972211%0.592759-0.0815720.0057271.0720600.973203
XSP31Oct22P394.00PUT394.00$23.59 / 153$24.12 / 1530026.325359%-0.407241-0.0718450.0057271.072060-0.875553
XSP31Oct22C393.00CALL393.00$32.83 / 119$33.36 / 1190025.065373%0.598605-0.0813380.0057071.0681490.981805
XSP31Oct22P393.00PUT393.00$23.23 / 153$23.76 / 1530026.433206%-0.401395-0.0716360.0057071.068149-0.862259
XSP31Oct22C392.00CALL392.00$33.46 / 119$33.99 / 1190025.158314%0.604445-0.0810880.0056841.0639990.990365
XSP31Oct22P392.00PUT392.00$22.87 / 153$23.40 / 1530026.536585%-0.395555-0.0714090.0056841.063999-0.849007
XSP31Oct22C391.00CALL391.00$34.09 / 119$34.63 / 1190025.250983%0.610275-0.0808190.0056611.0596110.998880
XSP31Oct22P391.00PUT391.00$22.51 / 153$23.04 / 1530026.635442%-0.389725-0.0711660.0056611.059611-0.835800
XSP31Oct22C390.00CALL390.00$32.91 / 83$37.43 / 830025.504384%0.616096-0.0805340.0056361.0549861.007348
XSP31Oct22P390.00PUT390.00$19.09$22.16 / 170$22.69 / 17001026.739144%-0.383904-0.0709060.0056361.054986-0.822639
XSP31Oct22C389.00CALL389.00$33.56 / 82$38.08 / 820025.601771%0.621905-0.0802320.0056101.0501261.015767
XSP31Oct22P389.00PUT389.00$21.81 / 170$22.34 / 1700026.838195%-0.378095-0.0706280.0056101.050126-0.809528
XSP31Oct22C388.00CALL388.00$34.20 / 81$38.72 / 810025.689284%0.627702-0.0799130.0055831.0450321.024134
XSP31Oct22P388.00PUT388.00$21.47 / 170$22.00 / 1700026.941978%-0.372298-0.0703330.0055831.045032-0.796469
XSP31Oct22C387.00CALL387.00$34.88 / 81$39.21 / 810025.714464%0.633485-0.0795770.0055551.0397061.032446
XSP31Oct22P387.00PUT387.00$21.14 / 220$21.66 / 2200027.045641%-0.366515-0.0700220.0055551.039706-0.783465
XSP31Oct22C386.00CALL386.00$35.51 / 80$40.03 / 800025.870817%0.639253-0.0792240.0055251.0341491.040700
XSP31Oct22P386.00PUT386.00$20.81 / 220$21.32 / 2200027.149197%-0.360747-0.0696940.0055251.034149-0.770518
XSP31Oct22C385.00CALL385.00$36.17 / 79$40.69 / 790025.960212%0.645004-0.0788540.0054941.0283641.048895
XSP31Oct22P385.00PUT385.00$20.48 / 220$20.99 / 2200027.249680%-0.354996-0.0693490.0054941.028364-0.757631
XSP31Oct22C384.00CALL384.00$36.87 / 79$41.19 / 790025.986554%0.650737-0.0784680.0054621.0223531.057027
XSP31Oct22P384.00PUT384.00$20.16 / 237$20.67 / 2370027.356140%-0.349263-0.0689880.0054621.022353-0.744806
XSP31Oct22C383.00CALL383.00$37.51 / 78$42.03 / 780026.144636%0.656450-0.0780660.0054291.0161181.065095
XSP31Oct22P383.00PUT383.00$19.84 / 237$20.35 / 2370027.458360%-0.343550-0.0686100.0054291.016118-0.732047
XSP31Oct22C382.00CALL382.00$38.21 / 77$42.55 / 770026.170899%0.662143-0.0776480.0053941.0096621.073094
XSP31Oct22P382.00PUT382.00$19.52 / 237$20.03 / 2370027.556315%-0.337857-0.0682170.0053941.009662-0.719355
XSP31Oct22C380.00CALL380.00$39.56 / 76$44.08 / 760026.426374%0.673461-0.0767640.0053220.9960981.088881
XSP31Oct22P380.00PUT380.00$18.91 / 237$19.41 / 2370027.764061%-0.326539-0.0673820.0053220.996098-0.694183
XSP31Oct22C375.00CALL375.00$43.05 / 74$47.37 / 740026.777964%0.701300-0.0742850.0051210.9585281.126992
XSP31Oct22P375.00PUT375.00$17.57$17.44 / 254$17.93 / 2540128.276659%-0.298700-0.0650270.0051210.958528-0.632611
XSP31Oct22C370.00CALL370.00$46.69 / 71$51.02 / 710027.283064%0.728358-0.0714480.0048940.9160991.162926
XSP31Oct22P370.00PUT370.00$16.06 / 288$16.54 / 2880028.774905%-0.271642-0.0623130.0048940.916099-0.573216
XSP31Oct22C365.00CALL365.00$50.25 / 69$54.58 / 690027.584771%0.754477-0.0682910.0046450.8693531.196400
XSP31Oct22P365.00PUT365.00$14.78 / 305$15.25 / 2550029.281730%-0.245523-0.0592790.0046450.869353-0.516281
XSP31Oct22C360.00CALL360.00$54.01 / 67$58.33 / 670027.990792%0.779515-0.0648560.0043750.8189231.227157
XSP31Oct22P360.00PUT360.00$13.59 / 322$14.05 / 3220029.789143%-0.220485-0.0559680.0043750.818923-0.462062
XSP31Oct22C355.00CALL355.00$57.85 / 65$62.38 / 650028.513853%0.803339-0.0611940.0040900.7655111.254971
XSP31Oct22P355.00PUT355.00$10.14$12.49 / 339$12.93 / 3390030.302611%-0.196661-0.0524290.0040900.765511-0.410787
XSP31Oct22C350.00CALL350.00$61.79 / 64$66.12 / 640028.803704%0.825837-0.0573560.0037930.7098801.279650
XSP31Oct22P350.00PUT350.00$11.47 / 373$11.90 / 3730030.823145%-0.174163-0.0487150.0037930.709880-0.362646
XSP31Oct22C345.00CALL345.00$65.79 / 63$70.11 / 630029.178753%0.846913-0.0534010.0034880.6528271.301045
XSP31Oct22P345.00PUT345.00$10.53 / 390$10.94 / 3900031.347129%-0.153087-0.0448830.0034880.652827-0.317790
XSP31Oct22C340.00CALL340.00$69.90 / 61$74.43 / 610029.755213%0.866495-0.0493830.0031800.5951691.319046
XSP31Oct22P340.00PUT340.00$9.66 / 357$10.06 / 4070031.881316%-0.133505-0.0409890.0031800.595169-0.276327