XSP.IN Option Chain

End of day data from May 17, 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
XSP31Oct22C454.00CALL454.00$6.59$6.79 / 306$7.07 / 3061019.019637%0.303140-0.0740660.0051020.9690470.514654
XSP31Oct22C433.00CALL433.00$13.82$14.17 / 187$14.49 / 1871020.969238%0.408061-0.0829570.0056721.0771670.683789
XSP31Oct22P425.00PUT425.00$34.05$33.26 / 136$33.60 / 1361122.819607%-0.548216-0.0739850.0057851.098594-1.195011
XSP31Oct22P415.00PUT415.00$29.16$28.52 / 136$28.86 / 1361123.825969%-0.491602-0.0753100.0058261.106442-1.061600
XSP31Oct22C505.00CALL505.00$0.43 / 799$0.53 / 7990015.707201%0.124819-0.0431180.0030040.5704700.216714
XSP31Oct22P505.00PUT505.00$94.20 / 50$96.09 / 500018.631227%-0.875181-0.0301270.0030040.570470-2.097603
XSP31Oct22C500.00CALL500.00$0.67$0.59 / 765$0.71 / 7650515.890026%0.137460-0.0461270.0032110.6097870.238243
XSP31Oct22P500.00PUT500.00$89.42 / 51$91.40 / 510018.638259%-0.862540-0.0332650.0032110.609787-2.053160
XSP31Oct22C495.00CALL495.00$0.81 / 731$0.94 / 7310016.102915%0.151088-0.0492040.0034220.6499170.261382
XSP31Oct22P495.00PUT495.00$84.70 / 2$86.67 / 20018.559167%-0.848912-0.0364710.0034220.649917-2.007106
XSP31Oct22C490.00CALL490.00$1.10 / 680$1.25 / 6800016.360703%0.165739-0.0523320.0036360.6906050.286177
XSP31Oct22P490.00PUT490.00$80.13 / 52$81.96 / 20018.579821%-0.834261-0.0397270.0036360.690605-1.959398
XSP31Oct22C485.00CALL485.00$1.48 / 629$1.64 / 6290016.640579%0.181442-0.0554890.0038520.7315620.312660
XSP31Oct22P485.00PUT485.00$75.47 / 2$77.44 / 20018.588575%-0.818558-0.0430130.0038520.731562-1.910001
XSP31Oct22C480.00CALL480.00$1.96 / 578$2.14 / 5780016.955549%0.198221-0.0586510.0040670.7724600.340854
XSP31Oct22P480.00PUT480.00$71.00 / 54$72.88 / 20018.615997%-0.801779-0.0463040.0040670.772460-1.858893
XSP31Oct22C475.00CALL475.00$2.57 / 527$2.77 / 5270017.314366%0.216094-0.0617920.0042810.8129410.370767
XSP31Oct22P475.00PUT475.00$66.67 / 55$68.64 / 550018.894133%-0.783906-0.0495730.0042810.812941-1.806066
XSP31Oct22C470.00CALL470.00$3.30 / 459$3.53 / 4590017.670299%0.235070-0.0648830.0044890.8526110.402390
XSP31Oct22P470.00PUT470.00$62.55 / 57$64.38 / 20019.150359%-0.764930-0.0527930.0044890.852611-1.751528
XSP31Oct22C466.00CALL466.00$4.01 / 425$4.25 / 4250017.987510%0.251046-0.0673000.0046520.8834800.428904
XSP31Oct22P466.00PUT466.00$59.21 / 59$61.09 / 590019.287002%-0.748954-0.0553120.0046520.883480-1.706683
XSP31Oct22C465.00CALL465.00$4.21 / 408$4.45 / 4080018.077403%0.255149-0.0678940.0046920.8910480.435699
XSP31Oct22P465.00PUT465.00$58.47 / 59$60.29 / 590019.385775%-0.744851-0.0559320.0046920.891048-1.695306
XSP31Oct22C464.00CALL464.00$4.41 / 408$4.65 / 4080018.155784%0.259297-0.0684830.0047310.8985490.442559
XSP31Oct22P464.00PUT464.00$57.63 / 59$59.51 / 590019.423600%-0.740703-0.0565470.0047310.898549-1.683863
XSP31Oct22C463.00CALL463.00$4.61 / 391$4.87 / 3910018.241497%0.263488-0.0690680.0047700.9059790.449484
XSP31Oct22P463.00PUT463.00$56.90 / 60$58.72 / 600019.517928%-0.736512-0.0571580.0047700.905979-1.672355
XSP31Oct22C462.00CALL462.00$8.69$4.83 / 391$5.08 / 3910118.324294%0.267722-0.0696470.0048090.9133350.456474
XSP31Oct22P462.00PUT462.00$56.08 / 60$57.95 / 600019.559649%-0.732278-0.0577630.0048090.913335-1.660782
XSP31Oct22C461.00CALL461.00$5.05 / 374$5.31 / 3740018.413344%0.272000-0.0702210.0048470.9206120.463529
XSP31Oct22P461.00PUT461.00$55.37 / 61$57.24 / 610019.703224%-0.728000-0.0583630.0048470.920612-1.649144
XSP31Oct22C460.00CALL460.00$8.88$5.28 / 374$5.54 / 3740118.499862%0.276321-0.0707900.0048850.9278070.470647
XSP31Oct22P460.00PUT460.00$54.55 / 61$56.42 / 20019.701374%-0.723679-0.0589570.0048850.927807-1.637444
XSP31Oct22C459.00CALL459.00$5.51 / 357$5.78 / 3570018.584109%0.280685-0.0713520.0049230.9349170.477828
XSP31Oct22P459.00PUT459.00$53.81 / 62$55.76 / 620019.839163%-0.719315-0.0595450.0049230.934917-1.625680
XSP31Oct22C458.00CALL458.00$5.75 / 357$6.02 / 3570018.667715%0.285092-0.0719090.0049600.9419370.485071
XSP31Oct22P458.00PUT458.00$53.10 / 1$54.92 / 620019.877594%-0.714908-0.0601270.0049600.941937-1.613854
XSP31Oct22C457.00CALL457.00$6.00 / 340$6.27 / 3400018.753511%0.289541-0.0724580.0049960.9488640.492376
XSP31Oct22P457.00PUT457.00$52.30 / 63$54.17 / 630019.913571%-0.710459-0.0607030.0049960.948864-1.601966
XSP31Oct22C456.00CALL456.00$9.30$6.26 / 323$6.53 / 3230118.844143%0.294032-0.0730010.0050320.9556940.499742
XSP31Oct22P456.00PUT456.00$51.64 / 63$53.47 / 630020.051462%-0.705968-0.0612710.0050320.955694-1.590017
XSP31Oct22C455.00CALL455.00$6.52 / 323$6.79 / 3230018.925731%0.298566-0.0735370.0050680.9624230.507168
XSP31Oct22P455.00PUT455.00$50.84 / 64$52.71 / 640020.066540%-0.701434-0.0618330.0050680.962423-1.578008
XSP31Oct22P454.00PUT454.00$50.12 / 65$51.99 / 650020.143858%-0.696860-0.0623870.0051020.969047-1.565940
XSP31Oct22C453.00CALL453.00$7.07 / 306$7.35 / 3060019.109942%0.307756-0.0745870.0051370.9755620.522198
XSP31Oct22P453.00PUT453.00$49.43 / 65$51.37 / 650020.286583%-0.692244-0.0629340.0051370.975562-1.553812
XSP31Oct22C452.00CALL452.00$7.35 / 289$7.64 / 2890019.198119%0.312413-0.0751000.0051700.9819650.529800
XSP31Oct22P452.00PUT452.00$48.72 / 66$50.66 / 660020.359325%-0.687587-0.0634730.0051700.981965-1.541628
XSP31Oct22C451.00CALL451.00$7.64 / 289$7.93 / 2890019.284236%0.317111-0.0756040.0052040.9882510.537459
XSP31Oct22P451.00PUT451.00$48.02 / 66$49.97 / 660020.442396%-0.682889-0.0640030.0052040.988251-1.529386
XSP31Oct22C450.00CALL450.00$7.94 / 289$8.23 / 2890019.373857%0.321849-0.0761010.0052360.9944170.545174
XSP31Oct22P450.00PUT450.00$47.33 / 67$49.27 / 670020.518619%-0.678151-0.0645250.0052360.994417-1.517088
XSP31Oct22C449.00CALL449.00$7.19$8.25 / 272$8.54 / 2720419.466017%0.326626-0.0765880.0052681.0004590.552944
XSP31Oct22P449.00PUT449.00$46.68 / 68$48.50 / 680020.572273%-0.673374-0.0650380.0052681.000459-1.504735
XSP31Oct22C448.00CALL448.00$8.56 / 272$8.86 / 2720019.556614%0.331443-0.0770660.0052991.0063730.560768
XSP31Oct22P448.00PUT448.00$45.96 / 68$47.83 / 680020.635560%-0.668557-0.0655420.0052991.006373-1.492329
XSP31Oct22C447.00CALL447.00$8.88 / 255$9.18 / 2550019.645153%0.336299-0.0775350.0053291.0121550.568645
XSP31Oct22P447.00PUT447.00$45.29 / 69$47.16 / 690020.718568%-0.663701-0.0660370.0053291.012155-1.479869
XSP31Oct22C446.00CALL446.00$9.21 / 255$9.51 / 2550019.736950%0.341193-0.0779950.0053591.0178010.576573
XSP31Oct22P446.00PUT446.00$44.63 / 70$46.50 / 700020.804898%-0.658807-0.0665220.0053591.017801-1.467358
XSP31Oct22C445.00CALL445.00$9.55 / 238$9.85 / 2380019.831891%0.346125-0.0784440.0053881.0233080.584553
XSP31Oct22P445.00PUT445.00$44.03 / 70$45.93 / 700020.961777%-0.653875-0.0669970.0053881.023308-1.454796
XSP31Oct22C444.00CALL444.00$9.90 / 238$10.20 / 2380019.929677%0.351095-0.0788830.0054161.0286720.592581
XSP31Oct22P444.00PUT444.00$43.34 / 71$45.20 / 710020.984061%-0.648905-0.0674610.0054161.028672-1.442184
XSP31Oct22C443.00CALL443.00$10.25 / 238$10.56 / 2380020.025713%0.356101-0.0793110.0054441.0338890.600658
XSP31Oct22P443.00PUT443.00$42.75 / 72$44.61 / 720021.121204%-0.643899-0.0679160.0054441.033889-1.429524
XSP31Oct22C442.00CALL442.00$16.89$10.61 / 221$10.93 / 2210120.124580%0.361144-0.0797290.0054711.0389550.608782
XSP31Oct22P442.00PUT442.00$42.09 / 72$44.02 / 720021.216053%-0.638856-0.0683590.0054711.038955-1.416818
XSP31Oct22C441.00CALL441.00$10.97 / 221$11.28 / 2210020.206226%0.366223-0.0801360.0054961.0438670.616952
XSP31Oct22P441.00PUT441.00$41.46 / 73$43.39 / 730021.299310%-0.633777-0.0687910.0054961.043867-1.404065
XSP31Oct22C440.00CALL440.00$16.68$11.35 / 221$11.66 / 2210120.305846%0.371336-0.0805310.0055211.0486200.625166
XSP31Oct22P440.00PUT440.00$40.83 / 74$42.69 / 740021.341851%-0.628664-0.0692120.0055211.048620-1.391268
XSP31Oct22C439.00CALL439.00$11.73 / 204$12.04 / 2040020.398421%0.376485-0.0809150.0055461.0532120.633424
XSP31Oct22P439.00PUT439.00$40.22 / 75$42.08 / 750021.432153%-0.623515-0.0696220.0055461.053212-1.378428
XSP31Oct22C438.00CALL438.00$12.12 / 204$12.43 / 2040020.493912%0.381667-0.0812860.0055691.0576380.641722
XSP31Oct22P438.00PUT438.00$39.62 / 75$41.48 / 750021.525727%-0.618333-0.0700190.0055691.057638-1.365546
XSP31Oct22C437.00CALL437.00$12.51 / 204$12.83 / 2040020.587432%0.386882-0.0816460.0055911.0618960.650061
XSP31Oct22P437.00PUT437.00$39.03 / 76$40.88 / 760021.617724%-0.613118-0.0704040.0055911.061896-1.352625
XSP31Oct22C436.00CALL436.00$12.92 / 187$13.24 / 1870020.688675%0.392130-0.0819930.0056131.0659810.658439
XSP31Oct22P436.00PUT436.00$38.46 / 77$40.38 / 770021.759100%-0.607870-0.0707770.0056131.065981-1.339664
XSP31Oct22C435.00CALL435.00$13.33 / 187$13.65 / 1870020.781638%0.397410-0.0823270.0056331.0698900.666854
XSP31Oct22P435.00PUT435.00$37.90 / 78$39.72 / 780021.827219%-0.602590-0.0711370.0056331.069890-1.326667
XSP31Oct22C434.00CALL434.00$13.74 / 187$14.07 / 1870020.877375%0.402720-0.0826490.0056531.0736200.675304
XSP31Oct22P434.00PUT434.00$37.32 / 79$39.14 / 790021.910862%-0.597280-0.0714840.0056531.073620-1.313633
XSP31Oct22P433.00PUT433.00$36.78 / 79$38.60 / 790022.030619%-0.591939-0.0718180.0056721.077167-1.300566
XSP31Oct22C432.00CALL432.00$14.60 / 170$14.93 / 1700021.068596%0.413432-0.0832510.0056891.0805290.692305
XSP31Oct22P432.00PUT432.00$36.20 / 80$38.02 / 800022.106311%-0.586568-0.0721390.0056891.080529-1.287467
XSP31Oct22C431.00CALL431.00$15.04 / 170$15.37 / 1700021.165880%0.418831-0.0835320.0057061.0837010.700853
XSP31Oct22P431.00PUT431.00$35.66 / 81$37.48 / 810022.213190%-0.581169-0.0724460.0057061.083701-1.274336
XSP31Oct22C430.00CALL430.00$14.77$15.49 / 170$15.82 / 17001221.265904%0.424259-0.0837990.0057221.0866810.709429
XSP31Oct22P430.00PUT430.00$35.88 / 119$36.21 / 1190022.327750%-0.575741-0.0727380.0057221.086681-1.261177
XSP31Oct22C429.00CALL429.00$14.21$15.94 / 170$16.27 / 1700421.359456%0.429713-0.0840520.0057371.0894660.718032
XSP31Oct22P429.00PUT429.00$35.35 / 119$35.68 / 1190022.431511%-0.570287-0.0730170.0057371.089466-1.247991
XSP31Oct22C428.00CALL428.00$16.40 / 170$16.74 / 1700021.460558%0.435194-0.0842910.0057501.0920530.726661
XSP31Oct22P428.00PUT428.00$34.81 / 119$35.15 / 1190022.524666%-0.564806-0.0732810.0057501.092053-1.234780
XSP31Oct22C427.00CALL427.00$16.87 / 153$17.20 / 1530021.555383%0.440700-0.0845150.0057631.0944380.735313
XSP31Oct22P427.00PUT427.00$34.29 / 136$34.62 / 1360022.621142%-0.559300-0.0735310.0057631.094438-1.221544
XSP31Oct22C426.00CALL426.00$17.35 / 153$17.68 / 1530021.657820%0.446230-0.0847230.0057741.0966200.743987
XSP31Oct22P426.00PUT426.00$33.77 / 136$34.11 / 1360022.720957%-0.553770-0.0737650.0057741.096620-1.208288
XSP31Oct22C425.00CALL425.00$17.83 / 153$18.16 / 1530021.754127%0.451784-0.0849170.0057851.0985940.752681
XSP31Oct22C424.00CALL424.00$18.32 / 153$18.65 / 1530021.853989%0.457360-0.0850960.0057941.1003600.761393
XSP31Oct22P424.00PUT424.00$32.76 / 136$33.10 / 1360022.923912%-0.542640-0.0741890.0057941.100360-1.181717
XSP31Oct22C423.00CALL423.00$18.81 / 153$19.15 / 1530021.949089%0.462958-0.0852590.0058021.1019130.770120
XSP31Oct22P423.00PUT423.00$32.26 / 136$32.60 / 1360023.016619%-0.537042-0.0743780.0058021.101913-1.168406
XSP31Oct22C422.00CALL422.00$19.31 / 153$19.65 / 1530022.046946%0.468577-0.0854060.0058091.1032520.778862
XSP31Oct22P422.00PUT422.00$31.77 / 136$32.11 / 1360023.117179%-0.531423-0.0745510.0058091.103252-1.155082
XSP31Oct22C421.00CALL421.00$19.82 / 153$20.16 / 1530022.147432%0.474215-0.0855380.0058151.1043750.787615
XSP31Oct22P421.00PUT421.00$31.29 / 136$31.63 / 1360023.220838%-0.525785-0.0747080.0058151.104375-1.141746
XSP31Oct22C420.00CALL420.00$19.27$20.33 / 153$20.67 / 1530222.241731%0.479872-0.0856540.0058201.1052780.796378
XSP31Oct22P420.00PUT420.00$30.81 / 136$31.15 / 1360023.318737%-0.520128-0.0748500.0058201.105278-1.128401
XSP31Oct22C419.00CALL419.00$20.85 / 153$21.19 / 1530022.339121%0.485547-0.0857530.0058231.1059610.805148
XSP31Oct22P419.00PUT419.00$30.34 / 136$30.68 / 1360023.420104%-0.514453-0.0749750.0058231.105961-1.115047
XSP31Oct22C418.00CALL418.00$21.38 / 153$21.72 / 1530022.439744%0.491238-0.0858360.0058261.1064200.813924
XSP31Oct22P418.00PUT418.00$29.88 / 136$30.21 / 1360023.520531%-0.508762-0.0750830.0058261.106420-1.101688
XSP31Oct22C417.00CALL417.00$21.92 / 136$22.25 / 1360022.539190%0.496944-0.0859020.0058271.1066540.822704
XSP31Oct22P417.00PUT417.00$29.42 / 136$29.76 / 1360023.624627%-0.503056-0.0751760.0058271.106654-1.088326
XSP31Oct22C416.00CALL416.00$22.46 / 136$22.79 / 1360022.637548%0.502665-0.0859520.0058271.1066620.831484
XSP31Oct22P416.00PUT416.00$28.97 / 136$29.31 / 1360023.727932%-0.497335-0.0752510.0058271.106662-1.074963
XSP31Oct22C415.00CALL415.00$23.00 / 136$23.34 / 1360022.734875%0.508398-0.0859850.0058261.1064420.840264
XSP31Oct22C414.00CALL414.00$23.55 / 136$23.89 / 1360022.831210%0.514144-0.0860010.0058241.1059910.849040
XSP31Oct22P414.00PUT414.00$28.08 / 136$28.42 / 1360023.927800%-0.485856-0.0753520.0058241.105991-1.048241
XSP31Oct22C413.00CALL413.00$24.11 / 136$24.45 / 1360022.931103%0.519901-0.0860010.0058201.1053100.857811
XSP31Oct22P413.00PUT413.00$27.65 / 136$27.98 / 1360024.028926%-0.480099-0.0753770.0058201.105310-1.034888
XSP31Oct22C412.00CALL412.00$24.67 / 136$25.01 / 1360023.025536%0.525668-0.0859830.0058151.1043950.866574
XSP31Oct22P412.00PUT412.00$27.22 / 136$27.56 / 1360024.133892%-0.474332-0.0753850.0058151.104395-1.021542
XSP31Oct22C411.00CALL411.00$25.24 / 136$25.58 / 1360023.123584%0.531444-0.0859480.0058091.1032480.875327
XSP31Oct22P411.00PUT411.00$26.79 / 153$27.13 / 1530024.229137%-0.468556-0.0753750.0058091.103248-1.008206
XSP31Oct22C410.00CALL410.00$32.99$25.82 / 136$26.15 / 13601023.220911%0.537226-0.0858950.0058021.1018650.884067
XSP31Oct22P410.00PUT410.00$31.01$26.38 / 153$26.71 / 15301024.333045%-0.462774-0.0753480.0058021.101865-0.994883
XSP31Oct22C409.00CALL409.00$26.40 / 136$26.73 / 1360023.317499%0.543015-0.0858250.0057931.1002480.892792
XSP31Oct22P409.00PUT409.00$25.97 / 153$26.30 / 1530024.436509%-0.456985-0.0753040.0057931.100248-0.981575
XSP31Oct22C408.00CALL408.00$26.98 / 136$27.32 / 1360023.413328%0.548809-0.0857380.0057841.0983940.901501
XSP31Oct22P408.00PUT408.00$25.56 / 153$25.89 / 1530024.534915%-0.451191-0.0752430.0057841.098394-0.968284
XSP31Oct22C407.00CALL407.00$27.57 / 136$27.91 / 1360023.508459%0.554607-0.0856330.0057731.0963030.910189
XSP31Oct22P407.00PUT407.00$25.16 / 153$25.49 / 1530024.637420%-0.445393-0.0751640.0057731.096303-0.955012
XSP31Oct22C406.00CALL406.00$28.17 / 136$28.50 / 1360023.602957%0.560408-0.0855110.0057601.0939760.918856
XSP31Oct22P406.00PUT406.00$24.76 / 153$25.10 / 1530024.739545%-0.439592-0.0750670.0057601.093976-0.941763
XSP31Oct22C405.00CALL405.00$28.77 / 136$29.10 / 1360023.696884%0.566209-0.0853710.0057471.0914110.927498
XSP31Oct22P405.00PUT405.00$24.37 / 153$24.71 / 1530024.841360%-0.433791-0.0749530.0057471.091411-0.928538
XSP31Oct22C404.00CALL404.00$29.37 / 136$29.71 / 1360023.790300%0.572011-0.0852130.0057321.0886080.936114
XSP31Oct22P404.00PUT404.00$23.99 / 153$24.32 / 1530024.942931%-0.427989-0.0748210.0057321.088608-0.915340
XSP31Oct22C403.00CALL403.00$29.99 / 136$30.32 / 1360023.887862%0.577812-0.0850380.0057161.0855690.944700
XSP31Oct22P403.00PUT403.00$23.61 / 153$23.94 / 1530025.044322%-0.422188-0.0746720.0057161.085569-0.902171
XSP31Oct22C402.00CALL402.00$30.60 / 136$30.94 / 1360023.980406%0.583610-0.0848460.0056991.0822920.953254
XSP31Oct22P402.00PUT402.00$23.23 / 153$23.57 / 1530025.145586%-0.416390-0.0745050.0056991.082292-0.889033
XSP31Oct22C401.00CALL401.00$31.23 / 119$31.56 / 1190024.077179%0.589404-0.0846360.0056801.0787790.961774
XSP31Oct22P401.00PUT401.00$22.86 / 153$23.20 / 1530025.246764%-0.410596-0.0743200.0056801.078779-0.875931
XSP31Oct22C400.00CALL400.00$31.86 / 119$32.19 / 1190024.173571%0.595194-0.0844080.0056611.0750300.970258
XSP31Oct22P400.00PUT400.00$23.10$22.50 / 170$22.83 / 1700125.347879%-0.404806-0.0741180.0056611.075030-0.862864
XSP31Oct22C399.00CALL399.00$32.49 / 119$32.82 / 1190024.264883%0.600976-0.0841620.0056401.0710450.978702
XSP31Oct22P399.00PUT399.00$22.14 / 170$22.47 / 1700025.448930%-0.399024-0.0738990.0056401.071045-0.849837
XSP31Oct22C398.00CALL398.00$33.13 / 119$33.45 / 1190024.355686%0.606752-0.0839000.0056171.0668260.987105
XSP31Oct22P398.00PUT398.00$21.79 / 170$22.12 / 1700025.554580%-0.393248-0.0736620.0056171.066826-0.836852
XSP31Oct22C397.00CALL397.00$33.77 / 119$34.10 / 1190024.450594%0.612518-0.0836200.0055941.0623730.995463
XSP31Oct22P397.00PUT397.00$21.44 / 170$21.77 / 1700025.655429%-0.387482-0.0734070.0055941.062373-0.823910
XSP31Oct22C396.00CALL396.00$33.62 / 83$35.48 / 830024.516636%0.618274-0.0833220.0055691.0576881.003775
XSP31Oct22P396.00PUT396.00$21.09 / 170$21.42 / 1700025.751337%-0.381726-0.0731350.0055691.057688-0.811016
XSP31Oct22C395.00CALL395.00$34.28 / 82$36.10 / 820024.596113%0.624019-0.0830070.0055431.0527721.012038
XSP31Oct22P395.00PUT395.00$20.75 / 170$21.08 / 1700025.856612%-0.375981-0.0728470.0055431.052772-0.798170
XSP31Oct22C394.00CALL394.00$34.95 / 81$36.77 / 810024.701062%0.629750-0.0826760.0055161.0476261.020249
XSP31Oct22P394.00PUT394.00$20.42 / 187$20.74 / 1870025.956396%-0.370250-0.0725400.0055161.047626-0.785376
XSP31Oct22C393.00CALL393.00$35.57 / 81$37.49 / 810024.801343%0.635468-0.0823270.0054881.0422531.028406
XSP31Oct22P393.00PUT393.00$20.09 / 187$20.41 / 1870026.058021%-0.364532-0.0722170.0054881.042253-0.772636
XSP31Oct22C392.00CALL392.00$36.25 / 80$38.11 / 800024.877654%0.641169-0.0819610.0054581.0366541.036507
XSP31Oct22P392.00PUT392.00$19.76 / 187$20.08 / 1870026.155641%-0.358831-0.0718770.0054581.036654-0.759953
XSP31Oct22C391.00CALL391.00$36.92 / 79$38.75 / 790024.953893%0.646854-0.0815780.0054281.0308321.044548
XSP31Oct22P391.00PUT391.00$19.44 / 187$19.76 / 1870026.258442%-0.353146-0.0715200.0054281.030832-0.747329
XSP31Oct22C390.00CALL390.00$37.63 / 79$39.48 / 790025.088568%0.652521-0.0811790.0053961.0247881.052528
XSP31Oct22P390.00PUT390.00$19.09$19.12 / 187$19.44 / 18701026.356839%-0.347479-0.0711470.0053961.024788-0.734766
XSP31Oct22C389.00CALL389.00$38.27 / 78$40.10 / 780025.130777%0.658169-0.0807640.0053631.0185241.060444
XSP31Oct22P389.00PUT389.00$18.81 / 204$19.13 / 2040026.460561%-0.341831-0.0707570.0053631.018524-0.722267
XSP31Oct22C388.00CALL388.00$38.97 / 77$40.80 / 770025.236690%0.663795-0.0803320.0053291.0120441.068294
XSP31Oct22P388.00PUT388.00$18.50 / 204$18.82 / 2040026.559919%-0.336205-0.0703510.0053291.012044-0.709835
XSP31Oct22C387.00CALL387.00$39.68 / 77$41.53 / 770025.357868%0.669400-0.0798840.0052941.0053511.076074
XSP31Oct22P387.00PUT387.00$18.20 / 204$18.52 / 2040026.664737%-0.330600-0.0699290.0052941.005351-0.697471
XSP31Oct22C386.00CALL386.00$40.37 / 76$42.23 / 760025.449688%0.674981-0.0794200.0052570.9984461.083784
XSP31Oct22P386.00PUT386.00$17.90 / 204$18.21 / 2040026.760247%-0.325019-0.0694910.0052570.998446-0.685179
XSP31Oct22C385.00CALL385.00$41.06 / 76$42.92 / 760025.531681%0.680537-0.0789400.0052200.9913331.091420
XSP31Oct22P385.00PUT385.00$17.60 / 204$17.92 / 2040026.861273%-0.319463-0.0690370.0052200.991333-0.672960
XSP31Oct22C384.00CALL384.00$41.76 / 75$43.62 / 750025.623799%0.686068-0.0784450.0051810.9840161.098980
XSP31Oct22P384.00PUT384.00$17.31 / 221$17.62 / 2210026.957870%-0.313932-0.0685670.0051810.984016-0.660817
XSP31Oct22C383.00CALL383.00$42.43 / 75$44.25 / 750025.652934%0.691571-0.0779350.0051420.9764971.106462
XSP31Oct22P383.00PUT383.00$17.02 / 221$17.34 / 2210027.065056%-0.308429-0.0680830.0051420.976497-0.648752
XSP31Oct22C382.00CALL382.00$43.12 / 74$45.05 / 740025.779187%0.697046-0.0774100.0051010.9687801.113863
XSP31Oct22P382.00PUT382.00$16.74 / 221$17.05 / 2210027.162735%-0.302954-0.0675830.0051010.968780-0.636768
XSP31Oct22C380.00CALL380.00$44.55 / 73$46.48 / 730025.954678%0.707905-0.0763150.0050170.9527681.128415
XSP31Oct22P380.00PUT380.00$16.18 / 238$16.49 / 2380027.356910%-0.292095-0.0665400.0050170.952768-0.613051
XSP31Oct22C375.00CALL375.00$48.21 / 71$50.04 / 710026.349644%0.734468-0.0733360.0047890.9095491.163227
XSP31Oct22P375.00PUT375.00$17.57$14.86 / 255$15.16 / 2550127.851093%-0.265532-0.0636900.0047890.909549-0.555325
XSP31Oct22C370.00CALL370.00$51.93 / 68$53.79 / 680026.766139%0.760077-0.0700420.0045400.8622271.195590
XSP31Oct22P370.00PUT370.00$13.63 / 272$13.92 / 2720028.339846%-0.239923-0.0605240.0045400.862227-0.500048
XSP31Oct22C365.00CALL365.00$55.72 / 1$57.66 / 10027.184676%0.784597-0.0664780.0042730.8114341.225263
XSP31Oct22P365.00PUT365.00$12.48 / 306$12.77 / 3060028.825738%-0.215403-0.0570890.0042730.811434-0.447461
XSP31Oct22C360.00CALL360.00$59.68 / 65$61.55 / 10027.606209%0.807902-0.0626940.0039910.7578681.252036
XSP31Oct22P360.00PUT360.00$11.43 / 323$11.70 / 3230029.318280%-0.192098-0.0534330.0039910.757868-0.397774
XSP31Oct22C355.00CALL355.00$63.66 / 63$65.53 / 630027.988836%0.829889-0.0587440.0036980.7022781.275733
XSP31Oct22P355.00PUT355.00$10.14$10.45 / 357$10.72 / 3570029.813382%-0.170111-0.0496120.0036980.702278-0.351163
XSP31Oct22C350.00CALL350.00$67.68 / 62$69.50 / 620028.278334%0.850468-0.0546840.0033990.6454471.296219
XSP31Oct22P350.00PUT350.00$9.56 / 374$9.82 / 3740030.324783%-0.149532-0.0456810.0033990.645447-0.307763
XSP31Oct22C345.00CALL345.00$71.84 / 61$73.67 / 10028.691791%0.869574-0.0505730.0030970.5881671.313398
XSP31Oct22P345.00PUT345.00$8.74 / 408$8.99 / 4080030.843212%-0.130426-0.0416990.0030970.588167-0.267670
XSP31Oct22C340.00CALL340.00$75.99 / 60$77.95 / 600029.076618%0.887162-0.0464680.0027970.5312181.327219
XSP31Oct22P340.00PUT340.00$7.99 / 425$8.23 / 4250031.369112%-0.112838-0.0377220.0027970.531218-0.230935