XSP.IN Option Chain

End of day data from May 16, 2022 for XSP.IN options expiring on October 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Oct22C449.00CALL449.00$7.19$6.36 / 323$6.69 / 3231319.550361%0.287129-0.0708980.0050350.9292750.481260
XSP31Oct22C429.00CALL429.00$14.21$12.94 / 187$13.34 / 1871321.410838%0.385186-0.0801000.0056491.0427430.637805
XSP31Oct22P425.00PUT425.00$37.24$37.30 / 80$39.12 / 801022.845218%-0.593439-0.0704850.0057331.058139-1.287890
XSP31Oct22P415.00PUT415.00$32.12$32.70 / 136$33.13 / 1361023.810715%-0.537986-0.0730600.0058691.083187-1.155881
XSP31Oct22C505.00CALL505.00$0.29 / 833$0.39 / 1,1330016.055544%0.104197-0.0372010.0026720.4932090.178830
XSP31Oct22P505.00PUT505.00$102.09 / 50$103.92 / 500019.424516%-0.895803-0.0242110.0026720.493209-2.149202
XSP31Oct22C500.00CALL500.00$0.67$0.40 / 916$0.51 / 8160516.184763%0.115253-0.0400240.0028730.5302460.197479
XSP31Oct22P500.00PUT500.00$97.27 / 50$99.16 / 500019.375766%-0.884747-0.0271620.0028730.530246-2.107504
XSP31Oct22C495.00CALL495.00$0.55 / 782$0.68 / 9820016.374582%0.127242-0.0429420.0030800.5684710.217645
XSP31Oct22P495.00PUT495.00$92.48 / 51$94.36 / 510019.227606%-0.872758-0.0302100.0030800.568471-2.064287
XSP31Oct22C490.00CALL490.00$0.75 / 831$0.90 / 9310016.588081%0.140207-0.0459430.0032920.6076930.239389
XSP31Oct22P490.00PUT490.00$87.71 / 51$89.54 / 510019.001328%-0.859793-0.0333380.0032920.607693-2.019494
XSP31Oct22C485.00CALL485.00$1.02 / 697$1.19 / 7970016.846963%0.154188-0.0490090.0035090.6476820.262762
XSP31Oct22P485.00PUT485.00$83.04 / 52$84.87 / 520019.011091%-0.845812-0.0365330.0035090.647682-1.973071
XSP31Oct22C480.00CALL480.00$1.37 / 646$1.56 / 6460017.132834%0.169220-0.0521210.0037280.6881740.287809
XSP31Oct22P480.00PUT480.00$78.47 / 53$80.30 / 530019.118450%-0.830780-0.0397740.0037280.688174-1.924974
XSP31Oct22C475.00CALL475.00$1.82 / 695$2.04 / 5950017.463131%0.185332-0.0552570.0039490.7288680.314561
XSP31Oct22P475.00PUT475.00$73.95 / 54$75.79 / 540019.200402%-0.814668-0.0430380.0039490.728868-1.875173
XSP31Oct22C470.00CALL470.00$2.39 / 544$2.63 / 5440017.820150%0.202550-0.0583930.0041690.7694240.343038
XSP31Oct22P470.00PUT470.00$69.60 / 55$71.43 / 550019.427690%-0.797450-0.0463030.0041690.769424-1.823646
XSP31Oct22C466.00CALL466.00$2.94 / 493$3.20 / 4930018.129273%0.217131-0.0608830.0043430.8015200.367065
XSP31Oct22P466.00PUT466.00$66.19 / 56$68.07 / 560019.651495%-0.782869-0.0488960.0043430.801520-1.781179
XSP31Oct22C465.00CALL465.00$3.09 / 476$3.36 / 4760018.209114%0.220889-0.0615010.0043860.8094690.373244
XSP31Oct22P465.00PUT465.00$65.34 / 56$67.17 / 560019.645012%-0.779111-0.0495400.0043860.809469-1.770390
XSP31Oct22C464.00CALL464.00$3.25 / 459$3.52 / 4590018.290101%0.224692-0.0621170.0044280.8173820.379492
XSP31Oct22P464.00PUT464.00$64.48 / 57$66.31 / 570019.659087%-0.775308-0.0501810.0044280.817382-1.759532
XSP31Oct22C463.00CALL463.00$3.41 / 459$3.69 / 4590018.368864%0.228540-0.0627300.0044710.8252540.385809
XSP31Oct22P463.00PUT463.00$63.68 / 57$65.51 / 570019.754935%-0.771460-0.0508200.0044710.825254-1.748605
XSP31Oct22C462.00CALL462.00$8.69$3.58 / 442$3.87 / 4420118.455781%0.232433-0.0633400.0045140.8330840.392193
XSP31Oct22P462.00PUT462.00$62.88 / 57$64.71 / 570019.841684%-0.767567-0.0514560.0045140.833084-1.737610
XSP31Oct22C461.00CALL461.00$3.76 / 425$4.05 / 4250018.543141%0.236372-0.0639470.0045560.8408660.398646
XSP31Oct22P461.00PUT461.00$62.02 / 58$63.85 / 580019.836508%-0.763628-0.0520890.0045560.840866-1.726547
XSP31Oct22C460.00CALL460.00$8.88$3.94 / 425$4.23 / 4250118.617717%0.240356-0.0645510.0045980.8485980.405167
XSP31Oct22P460.00PUT460.00$61.21 / 58$63.04 / 580019.897924%-0.759644-0.0527190.0045980.848598-1.715416
XSP31Oct22C459.00CALL459.00$4.13 / 408$4.43 / 4080018.707878%0.244385-0.0651520.0046390.8562760.411756
XSP31Oct22P459.00PUT459.00$60.45 / 59$62.28 / 590020.016968%-0.755615-0.0533450.0046390.856276-1.704218
XSP31Oct22C458.00CALL458.00$4.32 / 408$4.62 / 4080018.781233%0.248458-0.0657480.0046800.8638960.418411
XSP31Oct22P458.00PUT458.00$59.65 / 59$61.48 / 590020.077375%-0.751542-0.0539670.0046800.863896-1.692953
XSP31Oct22C457.00CALL457.00$4.52 / 391$4.83 / 3910018.869610%0.252577-0.0663400.0047210.8714550.425134
XSP31Oct22P457.00PUT457.00$58.82 / 60$60.65 / 600020.086971%-0.747423-0.0545850.0047210.871455-1.681620
XSP31Oct22C456.00CALL456.00$9.30$4.73 / 391$5.04 / 3910118.953870%0.256741-0.0669280.0047620.8789490.431922
XSP31Oct22P456.00PUT456.00$58.06 / 60$59.89 / 600020.184383%-0.743259-0.0551990.0047620.878949-1.670222
XSP31Oct22C455.00CALL455.00$4.94 / 374$5.26 / 3740019.039820%0.260949-0.0675120.0048020.8863750.438777
XSP31Oct22P455.00PUT455.00$57.28 / 60$59.11 / 600020.248694%-0.739051-0.0558080.0048020.886375-1.658757
XSP31Oct22C454.00CALL454.00$5.16 / 374$5.48 / 3740019.123479%0.265202-0.0680900.0048420.8937280.445697
XSP31Oct22P454.00PUT454.00$56.51 / 61$58.34 / 610020.318442%-0.734798-0.0564120.0048420.893728-1.647227
XSP31Oct22C453.00CALL453.00$5.38 / 357$5.71 / 3570019.203894%0.269499-0.0686630.0048820.9010050.452682
XSP31Oct22P453.00PUT453.00$55.73 / 61$57.56 / 610020.368552%-0.730501-0.0570110.0048820.901005-1.635632
XSP31Oct22C452.00CALL452.00$5.62 / 357$5.94 / 3570019.288439%0.273841-0.0692310.0049210.9082020.459732
XSP31Oct22P452.00PUT452.00$55.02 / 62$56.85 / 620020.497782%-0.726159-0.0576040.0049210.908202-1.623972
XSP31Oct22C451.00CALL451.00$5.86 / 340$6.19 / 3400019.381064%0.278226-0.0697930.0049590.9153150.466845
XSP31Oct22P451.00PUT451.00$54.27 / 62$56.14 / 620020.596287%-0.721774-0.0581920.0049590.915315-1.612249
XSP31Oct22C450.00CALL450.00$6.10 / 340$6.44 / 3400019.463601%0.282656-0.0703480.0049970.9223410.474021
XSP31Oct22P450.00PUT450.00$53.49 / 63$55.32 / 630020.601703%-0.717344-0.0587730.0049970.922341-1.600463
XSP31Oct22P449.00PUT449.00$52.80 / 63$54.62 / 630020.726159%-0.712871-0.0593480.0050350.929275-1.588614
XSP31Oct22C448.00CALL448.00$6.62 / 323$6.96 / 3230019.644038%0.291645-0.0714400.0050720.9361140.488561
XSP31Oct22P448.00PUT448.00$52.03 / 64$53.86 / 640020.761076%-0.708355-0.0599170.0050720.936114-1.576703
XSP31Oct22C447.00CALL447.00$6.88 / 306$7.22 / 3060019.719887%0.296204-0.0719760.0051080.9428530.495923
XSP31Oct22P447.00PUT447.00$51.33 / 65$53.16 / 650020.864762%-0.703796-0.0604780.0051080.942853-1.564731
XSP31Oct22C446.00CALL446.00$7.16 / 306$7.51 / 3060019.819278%0.300806-0.0725050.0051440.9494900.503345
XSP31Oct22P446.00PUT446.00$50.60 / 65$52.42 / 650020.921265%-0.699194-0.0610320.0051440.949490-1.552699
XSP31Oct22C445.00CALL445.00$7.44 / 289$7.80 / 2890019.910752%0.305451-0.0730260.0051800.9560190.510827
XSP31Oct22P445.00PUT445.00$49.82 / 66$51.76 / 660020.986835%-0.694549-0.0615790.0051800.956019-1.540608
XSP31Oct22C444.00CALL444.00$7.73 / 289$8.09 / 2890020.000289%0.310138-0.0735390.0052140.9624370.518367
XSP31Oct22P444.00PUT444.00$49.20 / 66$51.02 / 660021.091235%-0.689862-0.0621180.0052140.962437-1.528457
XSP31Oct22C443.00CALL443.00$8.03 / 272$8.39 / 2720020.093549%0.314866-0.0740440.0052490.9687410.525965
XSP31Oct22P443.00PUT443.00$48.50 / 67$50.33 / 670021.171965%-0.685134-0.0626490.0052490.968741-1.516249
XSP31Oct22C442.00CALL442.00$16.89$8.33 / 272$8.70 / 2720120.183642%0.319635-0.0745410.0052820.9749260.533620
XSP31Oct22P442.00PUT442.00$47.86 / 67$49.68 / 670021.300143%-0.680365-0.0631710.0052820.974926-1.503984
XSP31Oct22C441.00CALL441.00$8.64 / 255$9.01 / 2550020.272747%0.324446-0.0750290.0053150.9809870.541331
XSP31Oct22P441.00PUT441.00$47.16 / 68$48.99 / 680021.367186%-0.675554-0.0636850.0053150.980987-1.491664
XSP31Oct22C440.00CALL440.00$16.68$8.95 / 255$9.33 / 2550120.360039%0.329297-0.0755080.0053470.9869230.549096
XSP31Oct22P440.00PUT440.00$46.48 / 69$48.30 / 690021.438530%-0.670703-0.0641900.0053470.986923-1.479288
XSP31Oct22C439.00CALL439.00$9.28 / 255$9.66 / 2550020.456268%0.334188-0.0759780.0053780.9927270.556916
XSP31Oct22P439.00PUT439.00$45.82 / 69$47.64 / 690021.529288%-0.665812-0.0646850.0053780.992727-1.466859
XSP31Oct22C438.00CALL438.00$9.61 / 238$9.99 / 2380020.545249%0.339119-0.0764380.0054090.9983970.564788
XSP31Oct22P438.00PUT438.00$45.18 / 70$47.01 / 700021.640259%-0.660881-0.0651710.0054090.998397-1.454377
XSP31Oct22C437.00CALL437.00$9.95 / 238$10.33 / 2380020.637361%0.344088-0.0768880.0054391.0039290.572711
XSP31Oct22P437.00PUT437.00$44.55 / 71$46.41 / 710021.764650%-0.655912-0.0656470.0054391.003929-1.441844
XSP31Oct22C436.00CALL436.00$10.30 / 238$10.69 / 2380020.738593%0.349097-0.0773280.0054681.0093180.580685
XSP31Oct22P436.00PUT436.00$43.91 / 71$45.73 / 710021.835698%-0.650903-0.0661130.0054681.009318-1.429260
XSP31Oct22C435.00CALL435.00$10.65 / 221$11.04 / 2210020.827354%0.354143-0.0777580.0054971.0145620.588708
XSP31Oct22P435.00PUT435.00$43.26 / 72$45.08 / 720021.910571%-0.645857-0.0665680.0054971.014562-1.416627
XSP31Oct22C434.00CALL434.00$11.02 / 221$11.41 / 2210020.929520%0.359227-0.0781770.0055241.0196550.596779
XSP31Oct22P434.00PUT434.00$42.64 / 73$44.46 / 730022.009331%-0.640773-0.0670130.0055241.019655-1.403946
XSP31Oct22C433.00CALL433.00$11.38 / 221$11.78 / 2210021.019493%0.364347-0.0785850.0055511.0245950.604896
XSP31Oct22P433.00PUT433.00$42.03 / 73$43.86 / 730022.116468%-0.635653-0.0674460.0055511.024595-1.391218
XSP31Oct22C432.00CALL432.00$11.76 / 204$12.16 / 2040021.117675%0.369504-0.0789810.0055771.0293770.613059
XSP31Oct22P432.00PUT432.00$41.40 / 74$43.23 / 740022.192154%-0.630496-0.0678690.0055771.029377-1.378446
XSP31Oct22C431.00CALL431.00$12.14 / 204$12.54 / 2040021.208966%0.374697-0.0793660.0056021.0339990.621266
XSP31Oct22P431.00PUT431.00$40.81 / 75$42.67 / 750022.315888%-0.625303-0.0682790.0056021.033999-1.365629
XSP31Oct22C430.00CALL430.00$14.77$12.54 / 204$12.94 / 20401221.313314%0.379924-0.0797390.0056261.0384550.629515
XSP31Oct22P430.00PUT430.00$40.23 / 76$42.06 / 760022.413324%-0.620076-0.0686780.0056261.038455-1.352770
XSP31Oct22P429.00PUT429.00$39.62 / 76$41.44 / 760022.484560%-0.614814-0.0690650.0056491.042743-1.339870
XSP31Oct22C428.00CALL428.00$13.34 / 187$13.75 / 1870021.506313%0.390481-0.0804490.0056721.0468590.646135
XSP31Oct22P428.00PUT428.00$39.00 / 77$40.83 / 770022.548568%-0.609519-0.0694390.0056721.046859-1.326930
XSP31Oct22C427.00CALL427.00$13.76 / 187$14.16 / 1870021.603369%0.395809-0.0807850.0056931.0507990.654502
XSP31Oct22P427.00PUT427.00$38.46 / 78$40.28 / 780022.679984%-0.604191-0.0698010.0056931.050799-1.313953
XSP31Oct22C426.00CALL426.00$14.18 / 187$14.59 / 1870021.709470%0.401169-0.0811080.0057131.0545600.662906
XSP31Oct22P426.00PUT426.00$37.88 / 79$39.70 / 790022.763283%-0.598831-0.0701500.0057131.054560-1.300939
XSP31Oct22C425.00CALL425.00$14.60 / 170$15.02 / 1700021.801012%0.406561-0.0814180.0057331.0581390.671345
XSP31Oct22C424.00CALL424.00$15.04 / 170$15.45 / 1700021.900331%0.411983-0.0817140.0057511.0615320.679816
XSP31Oct22P424.00PUT424.00$36.77 / 80$38.60 / 800022.973212%-0.588017-0.0708070.0057511.061532-1.274809
XSP31Oct22C423.00CALL423.00$15.48 / 170$15.90 / 1700022.002523%0.417435-0.0819960.0057691.0647360.688319
XSP31Oct22P423.00PUT423.00$36.85 / 119$37.28 / 1190023.004963%-0.582565-0.0711160.0057691.064736-1.261696
XSP31Oct22C422.00CALL422.00$15.93 / 170$16.35 / 1700022.102936%0.422916-0.0822650.0057851.0677470.696852
XSP31Oct22P422.00PUT422.00$36.31 / 119$36.74 / 1190023.106508%-0.577084-0.0714100.0057851.067747-1.248553
XSP31Oct22C421.00CALL421.00$16.38 / 170$16.80 / 1700022.196978%0.428424-0.0825200.0058001.0705630.705412
XSP31Oct22P421.00PUT421.00$35.77 / 119$36.20 / 1190023.202039%-0.571576-0.0716900.0058001.070563-1.235383
XSP31Oct22C420.00CALL420.00$19.27$16.85 / 153$17.28 / 1530222.308254%0.433960-0.0827600.0058141.0731800.713999
XSP31Oct22P420.00PUT420.00$35.24 / 119$35.67 / 1190023.301030%-0.566040-0.0719560.0058141.073180-1.222187
XSP31Oct22C419.00CALL419.00$17.31 / 153$17.75 / 1530022.403919%0.439522-0.0829850.0058271.0755960.722609
XSP31Oct22P419.00PUT419.00$34.72 / 136$35.15 / 1360023.403498%-0.560478-0.0722070.0058271.075596-1.208966
XSP31Oct22C418.00CALL418.00$17.79 / 153$18.21 / 1530022.498167%0.445110-0.0831950.0058391.0778070.731242
XSP31Oct22P418.00PUT418.00$34.19 / 136$34.64 / 1360023.500158%-0.554890-0.0724430.0058391.077807-1.195723
XSP31Oct22C417.00CALL417.00$18.27 / 153$18.71 / 1530022.604997%0.450721-0.0833910.0058501.0798110.739895
XSP31Oct22P417.00PUT417.00$33.69 / 136$34.13 / 1360023.606147%-0.549279-0.0726640.0058501.079811-1.182460
XSP31Oct22C416.00CALL416.00$18.76 / 153$19.20 / 1530022.707318%0.456356-0.0835710.0058601.0816050.748567
XSP31Oct22P416.00PUT416.00$33.18 / 136$33.63 / 1360023.702223%-0.543644-0.0728700.0058601.081605-1.169179
XSP31Oct22C415.00CALL415.00$19.26 / 153$19.69 / 1530022.803589%0.462014-0.0837360.0058691.0831870.757255
XSP31Oct22C414.00CALL414.00$19.76 / 153$20.19 / 1530022.902847%0.467693-0.0838840.0058761.0845530.765957
XSP31Oct22P414.00PUT414.00$32.21 / 136$32.64 / 1360023.913044%-0.532307-0.0732350.0058761.084553-1.142569
XSP31Oct22C413.00CALL413.00$20.27 / 153$20.71 / 1530023.009633%0.473392-0.0840170.0058821.0857020.774671
XSP31Oct22P413.00PUT413.00$31.73 / 136$32.16 / 1360024.018711%-0.526608-0.0733940.0058821.085702-1.129244
XSP31Oct22C412.00CALL412.00$20.78 / 153$21.21 / 1530023.101123%0.479110-0.0841340.0058871.0866310.783396
XSP31Oct22P412.00PUT412.00$31.25 / 136$31.68 / 1360024.117545%-0.520890-0.0735360.0058871.086631-1.115910
XSP31Oct22C411.00CALL411.00$21.30 / 136$21.73 / 1360023.200566%0.484847-0.0842350.0058911.0873380.792128
XSP31Oct22P411.00PUT411.00$30.78 / 136$31.21 / 1360024.222361%-0.515153-0.0736630.0058911.087338-1.102567
XSP31Oct22C410.00CALL410.00$32.99$21.83 / 136$22.27 / 13601023.308075%0.490601-0.0843190.0058941.0878210.800867
XSP31Oct22P410.00PUT410.00$31.01$30.31 / 136$30.75 / 13601024.325213%-0.509399-0.0737730.0058941.087821-1.089219
XSP31Oct22C409.00CALL409.00$22.36 / 136$22.79 / 1360023.400764%0.496371-0.0843870.0058951.0880780.809609
XSP31Oct22P409.00PUT409.00$29.85 / 136$30.29 / 1360024.427329%-0.503629-0.0738660.0058951.088078-1.075867
XSP31Oct22C408.00CALL408.00$22.90 / 136$23.34 / 1360023.506286%0.502155-0.0844380.0058951.0881070.818352
XSP31Oct22P408.00PUT408.00$29.40 / 136$29.83 / 1360024.528757%-0.497845-0.0739430.0058951.088107-1.062513
XSP31Oct22C407.00CALL407.00$23.44 / 136$23.87 / 1360023.597110%0.507954-0.0844720.0058941.0879070.827095
XSP31Oct22P407.00PUT407.00$28.95 / 136$29.38 / 1360024.629524%-0.492046-0.0740020.0058941.087907-1.049161
XSP31Oct22C406.00CALL406.00$23.99 / 136$24.42 / 1360023.696242%0.513765-0.0844890.0058921.0874750.835835
XSP31Oct22P406.00PUT406.00$28.50 / 136$28.94 / 1360024.729643%-0.486235-0.0740450.0058921.087475-1.035811
XSP31Oct22C405.00CALL405.00$24.55 / 136$24.98 / 1360023.799110%0.519587-0.0844890.0058881.0868110.844569
XSP31Oct22P405.00PUT405.00$28.07 / 136$28.50 / 1360024.833725%-0.480413-0.0740710.0058881.086811-1.022467
XSP31Oct22C404.00CALL404.00$25.11 / 136$25.54 / 1360023.896533%0.525420-0.0844720.0058831.0859140.853295
XSP31Oct22P404.00PUT404.00$27.64 / 136$28.07 / 1360024.937184%-0.474580-0.0740790.0058831.085914-1.009131
XSP31Oct22C403.00CALL403.00$25.67 / 136$26.11 / 1360023.993129%0.531261-0.0844370.0058771.0847810.862011
XSP31Oct22P403.00PUT403.00$27.22 / 136$27.65 / 1360025.044645%-0.468739-0.0740710.0058771.084781-0.995805
XSP31Oct22C402.00CALL402.00$26.24 / 136$26.67 / 1360024.084511%0.537111-0.0843850.0058701.0834120.870715
XSP31Oct22P402.00PUT402.00$26.79 / 153$27.22 / 1530025.137991%-0.462889-0.0740440.0058701.083412-0.982491
XSP31Oct22C401.00CALL401.00$26.82 / 136$27.26 / 1360024.189140%0.542967-0.0843160.0058611.0818060.879403
XSP31Oct22P401.00PUT401.00$26.37 / 153$26.81 / 1530025.240246%-0.457033-0.0740010.0058611.081806-0.969192
XSP31Oct22C400.00CALL400.00$27.40 / 136$27.84 / 1360024.283852%0.548828-0.0842290.0058511.0799630.888075
XSP31Oct22P400.00PUT400.00$23.10$25.96 / 153$26.40 / 1530125.342040%-0.451172-0.0739400.0058511.079963-0.955911
XSP31Oct22C399.00CALL399.00$27.99 / 136$28.42 / 1360024.377934%0.554693-0.0841240.0058401.0778810.896726
XSP31Oct22P399.00PUT399.00$25.57 / 153$25.99 / 1530025.448071%-0.445307-0.0738610.0058401.077881-0.942650
XSP31Oct22C398.00CALL398.00$28.58 / 136$29.02 / 1360024.476099%0.560561-0.0840020.0058271.0755610.905356
XSP31Oct22P398.00PUT398.00$25.17 / 153$25.59 / 1530025.549134%-0.439439-0.0737640.0058271.075561-0.929410
XSP31Oct22C397.00CALL397.00$29.18 / 136$29.61 / 1360024.569126%0.566430-0.0838620.0058131.0730030.913961
XSP31Oct22P397.00PUT397.00$24.77 / 153$25.20 / 1530025.649930%-0.433570-0.0736500.0058131.073003-0.916195
XSP31Oct22C396.00CALL396.00$29.78 / 136$30.22 / 1360024.666389%0.572300-0.0837050.0057981.0702050.922538
XSP31Oct22P396.00PUT396.00$24.38 / 153$24.81 / 1530025.750530%-0.427700-0.0735190.0057981.070205-0.903008
XSP31Oct22C395.00CALL395.00$30.39 / 136$30.82 / 1360024.758615%0.578168-0.0835300.0057821.0671680.931086
XSP31Oct22P395.00PUT395.00$23.99 / 153$24.42 / 1530025.846319%-0.421832-0.0733690.0057821.067168-0.889850
XSP31Oct22C394.00CALL394.00$31.00 / 136$31.43 / 1360024.850511%0.584034-0.0833370.0057641.0638930.939601
XSP31Oct22P394.00PUT394.00$23.61 / 153$24.04 / 1530025.946713%-0.415966-0.0732020.0057641.063893-0.876725
XSP31Oct22C393.00CALL393.00$31.61 / 119$32.06 / 1190024.946820%0.589896-0.0831260.0057451.0603800.948082
XSP31Oct22P393.00PUT393.00$23.25 / 153$23.67 / 1530026.056516%-0.410104-0.0730170.0057451.060380-0.863634
XSP31Oct22C392.00CALL392.00$32.23 / 119$32.67 / 1190025.033405%0.595752-0.0828980.0057251.0566280.956526
XSP31Oct22P392.00PUT392.00$22.88 / 170$23.29 / 1700026.152218%-0.404248-0.0728140.0057251.056628-0.850580
XSP31Oct22C391.00CALL391.00$32.86 / 119$33.30 / 1190025.129142%0.601603-0.0826520.0057031.0526400.964930
XSP31Oct22P391.00PUT391.00$22.50 / 170$22.93 / 1700026.247923%-0.398397-0.0725940.0057031.052640-0.837566
XSP31Oct22C390.00CALL390.00$33.49 / 119$33.92 / 1190025.215022%0.607445-0.0823890.0056801.0484160.973291
XSP31Oct22P390.00PUT390.00$19.09$22.15 / 170$22.57 / 17001026.353143%-0.392555-0.0723570.0056801.048416-0.824595
XSP31Oct22C389.00CALL389.00$34.13 / 119$34.57 / 1190025.314791%0.613278-0.0821080.0056561.0439570.981608
XSP31Oct22P389.00PUT389.00$21.79 / 170$22.21 / 1700026.448827%-0.386722-0.0721020.0056561.043957-0.811668
XSP31Oct22C388.00CALL388.00$34.09 / 84$35.91 / 840025.414094%0.619101-0.0818090.0056311.0392640.989877
XSP31Oct22P388.00PUT388.00$21.44 / 170$21.86 / 1700026.549195%-0.380899-0.0718290.0056311.039264-0.798789
XSP31Oct22C387.00CALL387.00$34.74 / 83$36.56 / 830025.512940%0.624912-0.0814940.0056041.0343390.998096
XSP31Oct22P387.00PUT387.00$21.10 / 170$21.51 / 1700026.649386%-0.375088-0.0715390.0056041.034339-0.785960
XSP31Oct22C386.00CALL386.00$35.39 / 82$37.21 / 820025.602219%0.630709-0.0811610.0055761.0291831.006263
XSP31Oct22P386.00PUT386.00$20.76 / 170$21.17 / 1700026.754260%-0.369291-0.0712320.0055761.029183-0.773183
XSP31Oct22C385.00CALL385.00$36.03 / 82$37.85 / 820025.678374%0.636492-0.0808110.0055471.0237981.014375
XSP31Oct22P385.00PUT385.00$20.41 / 187$20.83 / 1870026.844010%-0.363508-0.0709070.0055471.023798-0.760462
XSP31Oct22C384.00CALL384.00$36.70 / 81$38.52 / 810025.778972%0.642259-0.0804440.0055161.0181861.022429
XSP31Oct22P384.00PUT384.00$20.09 / 187$20.50 / 1870026.950862%-0.357741-0.0705660.0055161.018186-0.747797
XSP31Oct22C383.00CALL383.00$37.36 / 80$39.18 / 800025.865042%0.648008-0.0800600.0054851.0123491.030423
XSP31Oct22P383.00PUT383.00$19.75 / 187$20.17 / 1870027.043470%-0.351992-0.0702080.0054851.012349-0.735193
XSP31Oct22C382.00CALL382.00$38.03 / 80$39.85 / 800025.956195%0.653739-0.0796590.0054521.0062901.038355
XSP31Oct22P382.00PUT382.00$19.44 / 187$19.84 / 1870027.146331%-0.346261-0.0698330.0054521.006290-0.722652
XSP31Oct22C380.00CALL380.00$39.33 / 78$41.19 / 780026.104151%0.665139-0.0788090.0053830.9935121.054020
XSP31Oct22P380.00PUT380.00$18.81 / 204$19.21 / 2040027.348706%-0.334861-0.0690340.0053830.993512-0.697767
XSP31Oct22C375.00CALL375.00$42.84 / 75$44.66 / 750026.587133%0.693215-0.0764040.0051900.9578631.091914
XSP31Oct22P375.00PUT375.00$17.57$17.29 / 221$17.69 / 2210127.832110%-0.306785-0.0667570.0051900.957863-0.636823
XSP31Oct22C370.00CALL370.00$46.37 / 73$48.19 / 730026.992380%0.720556-0.0736230.0049700.9172621.127757
XSP31Oct22P370.00PUT370.00$15.88 / 238$16.26 / 2380028.315000%-0.279444-0.0641060.0049700.917262-0.577930
XSP31Oct22C365.00CALL365.00$50.02 / 70$51.85 / 700027.419728%0.747002-0.0705040.0047260.8722191.161264
XSP31Oct22P365.00PUT365.00$14.57 / 255$14.94 / 2550028.802428%-0.252998-0.0611150.0047260.872219-0.521374
XSP31Oct22C360.00CALL360.00$53.75 / 68$55.57 / 680027.815050%0.772404-0.0670880.0044610.8233361.192174
XSP31Oct22P360.00PUT360.00$13.35 / 289$13.71 / 2890029.285437%-0.227596-0.0578280.0044610.823336-0.467413
XSP31Oct22C355.00CALL355.00$57.54 / 67$59.36 / 670028.168841%0.796627-0.0634250.0041790.7712901.220256
XSP31Oct22P355.00PUT355.00$10.14$12.22 / 306$12.57 / 3060029.774438%-0.203373-0.0542930.0041790.771290-0.416282
XSP31Oct22C350.00CALL350.00$61.45 / 65$63.27 / 650028.557263%0.819551-0.0595660.0038840.7168231.245310
XSP31Oct22P350.00PUT350.00$11.19 / 323$11.52 / 3230030.277843%-0.180449-0.0505630.0038840.716823-0.368177
XSP31Oct22C345.00CALL345.00$65.45 / 63$67.27 / 630028.951194%0.841074-0.0555700.0035800.6607171.267177
XSP31Oct22P345.00PUT345.00$10.23 / 357$10.55 / 3570030.780038%-0.158926-0.0466950.0035800.660717-0.323261
XSP31Oct22C340.00CALL340.00$69.56 / 62$71.38 / 620029.388838%0.861118-0.0514940.0032710.6037801.285738
XSP31Oct22P340.00PUT340.00$9.35 / 374$9.66 / 3740031.294414%-0.138882-0.0427480.0032710.603780-0.281650