XSP.IN Option Chain

End of day data from May 18, 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
XSP31Oct22C505.00CALL505.00$0.17 / 1,150$0.29 / 8500016.510830%0.082215-0.0307660.0023010.4028320.137032
XSP31Oct22P505.00PUT505.00$110.38 / 50$112.41 / 500021.154423%-0.917785-0.0172680.0023010.402832-2.163179
XSP31Oct22C500.00CALL500.00$0.67$0.26 / 850$0.38 / 1,0500516.715549%0.091576-0.0333700.0024950.4366340.152401
XSP31Oct22P500.00PUT500.00$105.45 / 50$107.48 / 500020.655689%-0.908424-0.0200060.0024950.436634-2.125036
XSP31Oct22C495.00CALL495.00$0.36 / 816$0.49 / 8160016.835871%0.101811-0.0360970.0026970.4719730.169162
XSP31Oct22P495.00PUT495.00$100.63 / 50$102.66 / 500020.498751%-0.898189-0.0228660.0026970.471973-2.085501
XSP31Oct22C490.00CALL490.00$0.49 / 882$0.65 / 8820017.016565%0.112970-0.0389370.0029060.5087250.187389
XSP31Oct22P490.00PUT490.00$95.79 / 51$97.82 / 510020.216126%-0.887030-0.0258400.0029060.508725-2.044499
XSP31Oct22C485.00CALL485.00$0.67 / 848$0.85 / 8480017.220048%0.125104-0.0418800.0031240.5467300.207152
XSP31Oct22P485.00PUT485.00$91.02 / 51$93.05 / 510020.071172%-0.874896-0.0289160.0031240.546730-2.001961
XSP31Oct22C480.00CALL480.00$0.91 / 697$1.11 / 6970017.460294%0.138259-0.0449110.0033470.5857920.228516
XSP31Oct22P480.00PUT480.00$86.32 / 52$88.35 / 520020.024096%-0.861741-0.0320810.0033470.585792-1.957824
XSP31Oct22C475.00CALL475.00$1.22 / 663$1.45 / 6630017.739329%0.152479-0.0480120.0035750.6256770.251535
XSP31Oct22P475.00PUT475.00$81.74 / 52$83.77 / 520020.141471%-0.847521-0.0353160.0035750.625677-1.912030
XSP31Oct22C470.00CALL470.00$1.62 / 612$1.88 / 6120018.052657%0.167803-0.0511650.0038060.6661100.276257
XSP31Oct22P470.00PUT470.00$77.15 / 53$79.18 / 530020.107536%-0.832197-0.0386020.0038060.666110-1.864533
XSP31Oct22C466.00CALL466.00$2.02 / 561$2.30 / 5610018.327482%0.180879-0.0537080.0039920.6986420.297285
XSP31Oct22P466.00PUT466.00$73.60 / 54$75.63 / 540020.230244%-0.819121-0.0412520.0039920.698642-1.825286
XSP31Oct22C465.00CALL465.00$2.13 / 544$2.41 / 5440018.392992%0.184264-0.0543450.0040380.7067770.302717
XSP31Oct22P465.00PUT465.00$72.75 / 54$74.78 / 540020.316059%-0.815736-0.0419160.0040380.706777-1.815299
XSP31Oct22C464.00CALL464.00$2.25 / 544$2.54 / 5440018.476990%0.187695-0.0549820.0040840.7149090.308220
XSP31Oct22P464.00PUT464.00$71.87 / 54$73.89 / 540020.328396%-0.812305-0.0425790.0040840.714909-1.805241
XSP31Oct22C463.00CALL463.00$2.37 / 527$2.67 / 5270018.550735%0.191173-0.0556190.0041310.7230320.313793
XSP31Oct22P463.00PUT463.00$71.02 / 55$73.05 / 550020.407091%-0.808827-0.0432430.0041310.723032-1.795113
XSP31Oct22C462.00CALL462.00$8.69$2.50 / 510$2.80 / 5100118.630044%0.194697-0.0562550.0041770.7311450.319437
XSP31Oct22P462.00PUT462.00$70.11 / 55$72.14 / 550020.368509%-0.805303-0.0439060.0041770.731145-1.784914
XSP31Oct22C461.00CALL461.00$2.63 / 493$2.94 / 4930018.707730%0.198269-0.0568910.0042240.7392440.325151
XSP31Oct22P461.00PUT461.00$69.25 / 55$71.28 / 550020.405490%-0.801731-0.0445690.0042240.739244-1.774645
XSP31Oct22C460.00CALL460.00$8.88$2.76 / 493$3.08 / 4930118.776101%0.201888-0.0575260.0042700.7473250.330936
XSP31Oct22P460.00PUT460.00$68.40 / 56$70.42 / 560020.446782%-0.798112-0.0452310.0042700.747325-1.764305
XSP31Oct22C459.00CALL459.00$2.91 / 476$3.23 / 4760018.862887%0.205554-0.0581600.0043160.7553870.336792
XSP31Oct22P459.00PUT459.00$67.55 / 56$69.57 / 560020.490088%-0.794446-0.0458910.0043160.755387-1.753895
XSP31Oct22C458.00CALL458.00$3.05 / 459$3.38 / 4590018.930738%0.209267-0.0587930.0043620.7634240.342718
XSP31Oct22P458.00PUT458.00$66.70 / 56$68.73 / 560020.532915%-0.790733-0.0465510.0043620.763424-1.743414
XSP31Oct22C457.00CALL457.00$3.21 / 459$3.54 / 4590019.018622%0.213028-0.0594240.0044070.7714350.348715
XSP31Oct22P457.00PUT457.00$65.88 / 56$67.91 / 560020.610055%-0.786972-0.0472090.0044070.771435-1.732862
XSP31Oct22C456.00CALL456.00$9.30$3.36 / 442$3.71 / 4420119.095142%0.216836-0.0600530.0044530.7794150.354782
XSP31Oct22P456.00PUT456.00$65.07 / 57$67.10 / 570020.695951%-0.783164-0.0478640.0044530.779415-1.722240
XSP31Oct22C455.00CALL455.00$3.53 / 425$3.87 / 4250019.172971%0.220692-0.0606800.0044980.7873610.360920
XSP31Oct22P455.00PUT455.00$64.20 / 57$66.23 / 570020.679899%-0.779308-0.0485180.0044980.787361-1.711547
XSP31Oct22C454.00CALL454.00$6.59$3.70 / 408$4.05 / 4080119.258173%0.224596-0.0613050.0045440.7952700.367128
XSP31Oct22P454.00PUT454.00$63.40 / 57$65.43 / 570020.765236%-0.775404-0.0491700.0045440.795270-1.700785
XSP31Oct22C453.00CALL453.00$3.87 / 408$4.23 / 4080019.332763%0.228547-0.0619270.0045890.8031380.373405
XSP31Oct22P453.00PUT453.00$62.57 / 58$64.59 / 580020.789824%-0.771453-0.0498180.0045890.803138-1.689952
XSP31Oct22C452.00CALL452.00$4.06 / 391$4.42 / 3910019.423771%0.232546-0.0625460.0046330.8109610.379753
XSP31Oct22P452.00PUT452.00$61.76 / 58$63.79 / 580020.854944%-0.767454-0.0504640.0046330.810961-1.679050
XSP31Oct22C451.00CALL451.00$4.24 / 391$4.61 / 3910019.496226%0.236592-0.0631620.0046780.8187360.386169
XSP31Oct22P451.00PUT451.00$60.96 / 59$62.98 / 590020.913281%-0.763408-0.0511070.0046780.818736-1.668078
XSP31Oct22C450.00CALL450.00$4.44 / 374$4.81 / 3740019.585925%0.240686-0.0637740.0047220.8264590.392655
XSP31Oct22P450.00PUT450.00$60.16 / 59$62.19 / 590020.974700%-0.759314-0.0517460.0047220.826459-1.657038
XSP31Oct22C449.00CALL449.00$7.19$4.64 / 374$5.02 / 3740419.674774%0.244827-0.0643830.0047660.8341260.399210
XSP31Oct22P449.00PUT449.00$59.41 / 59$61.44 / 590021.090769%-0.755173-0.0523810.0047660.834126-1.645928
XSP31Oct22C448.00CALL448.00$4.85 / 357$5.24 / 3570019.765044%0.249016-0.0649880.0048090.8417340.405833
XSP31Oct22P448.00PUT448.00$58.59 / 60$60.62 / 600021.107289%-0.750984-0.0530130.0048090.841734-1.634750
XSP31Oct22C447.00CALL447.00$5.07 / 357$5.46 / 3570019.857823%0.253252-0.0655880.0048520.8492780.412525
XSP31Oct22P447.00PUT447.00$57.82 / 60$59.84 / 600021.176213%-0.746748-0.0536400.0048520.849278-1.623504
XSP31Oct22C446.00CALL446.00$5.29 / 340$5.69 / 3400019.945403%0.257535-0.0661840.0048950.8567540.419284
XSP31Oct22P446.00PUT446.00$57.07 / 61$59.09 / 610021.270099%-0.742465-0.0542630.0048950.856754-1.612190
XSP31Oct22C445.00CALL445.00$5.52 / 340$5.92 / 3400020.032094%0.261866-0.0667750.0049370.8641600.426110
XSP31Oct22P445.00PUT445.00$56.27 / 61$58.34 / 610021.324580%-0.738134-0.0548800.0049370.864160-1.600809
XSP31Oct22C444.00CALL444.00$5.75 / 323$6.16 / 3230020.119247%0.266243-0.0673600.0049790.8714900.433003
XSP31Oct22P444.00PUT444.00$55.53 / 62$57.56 / 620021.393704%-0.733757-0.0554920.0049790.871490-1.589361
XSP31Oct22C443.00CALL443.00$6.00 / 323$6.40 / 3230020.210156%0.270667-0.0679400.0050210.8787420.439962
XSP31Oct22P443.00PUT443.00$54.79 / 62$56.81 / 620021.471337%-0.729333-0.0560990.0050210.878742-1.577847
XSP31Oct22C442.00CALL442.00$16.89$6.24 / 306$6.66 / 3230120.299095%0.275137-0.0685150.0050610.8859100.446986
XSP31Oct22P442.00PUT442.00$54.07 / 63$56.09 / 630021.573553%-0.724863-0.0567000.0050610.885910-1.566268
XSP31Oct22C441.00CALL441.00$6.50 / 306$6.92 / 3060020.391121%0.279654-0.0690830.0051020.8929910.454075
XSP31Oct22P441.00PUT441.00$53.31 / 63$55.34 / 630021.626126%-0.720346-0.0572950.0051020.892991-1.554624
XSP31Oct22C440.00CALL440.00$16.68$6.76 / 306$7.18 / 3060120.479417%0.284217-0.0696450.0051420.8999800.461229
XSP31Oct22P440.00PUT440.00$52.61 / 63$54.63 / 630021.731738%-0.715783-0.0578840.0051420.899980-1.542915
XSP31Oct22C439.00CALL439.00$7.03 / 289$7.45 / 2890020.569774%0.288826-0.0702000.0051810.9068750.468446
XSP31Oct22P439.00PUT439.00$51.87 / 64$53.90 / 640021.794653%-0.711174-0.0584660.0051810.906875-1.531144
XSP31Oct22C438.00CALL438.00$7.30 / 289$7.73 / 2890020.658393%0.293480-0.0707480.0052200.9136700.475726
XSP31Oct22P438.00PUT438.00$51.18 / 65$53.20 / 650021.895652%-0.706520-0.0590410.0052200.913670-1.519309
XSP31Oct22C437.00CALL437.00$7.58 / 272$8.02 / 2720020.751208%0.298179-0.0712890.0052580.9203610.483067
XSP31Oct22P437.00PUT437.00$50.45 / 65$52.48 / 650021.956323%-0.701821-0.0596080.0052580.920361-1.507412
XSP31Oct22C436.00CALL436.00$7.87 / 272$8.31 / 2720020.842214%0.302924-0.0718220.0052960.9269450.490470
XSP31Oct22P436.00PUT436.00$49.77 / 66$51.80 / 660022.061584%-0.697076-0.0601680.0052960.926945-1.495454
XSP31Oct22C435.00CALL435.00$8.17 / 255$8.62 / 2550020.941606%0.307712-0.0723470.0053330.9334170.497934
XSP31Oct22P435.00PUT435.00$49.08 / 66$51.11 / 660022.148482%-0.692288-0.0607200.0053330.933417-1.483436
XSP31Oct22C434.00CALL434.00$8.48 / 255$8.92 / 2550021.034318%0.312545-0.0728640.0053690.9397730.505456
XSP31Oct22P434.00PUT434.00$48.38 / 67$50.41 / 670022.217573%-0.687455-0.0612640.0053690.939773-1.471359
XSP31Oct22C433.00CALL433.00$13.82$8.79 / 255$9.24 / 2550121.130883%0.317422-0.0733720.0054050.9460100.513037
XSP31Oct22P433.00PUT433.00$47.73 / 67$49.75 / 670022.329651%-0.682578-0.0617990.0054050.946010-1.459223
XSP31Oct22C432.00CALL432.00$9.11 / 238$9.56 / 2380021.225633%0.322342-0.0738720.0054400.9521220.520675
XSP31Oct22P432.00PUT432.00$47.06 / 68$49.08 / 680022.418289%-0.677658-0.0623250.0054400.952122-1.447030
XSP31Oct22C431.00CALL431.00$9.43 / 238$9.89 / 2380021.318612%0.327304-0.0743620.0054740.9581060.528370
XSP31Oct22P431.00PUT431.00$46.40 / 68$48.42 / 680022.510657%-0.672696-0.0628420.0054740.958106-1.434780
XSP31Oct22C430.00CALL430.00$14.77$9.77 / 221$10.23 / 22101221.420704%0.332309-0.0748430.0055070.9639570.536120
XSP31Oct22P430.00PUT430.00$45.72 / 69$47.75 / 690022.581038%-0.667691-0.0633490.0055070.963957-1.422475
XSP31Oct22C429.00CALL429.00$14.21$10.11 / 221$10.57 / 2210421.515241%0.337356-0.0753140.0055400.9696720.543924
XSP31Oct22P429.00PUT429.00$45.09 / 70$47.12 / 700022.692530%-0.662644-0.0638470.0055400.969672-1.410116
XSP31Oct22C428.00CALL428.00$10.46 / 221$10.92 / 2210021.613872%0.342444-0.0757740.0055720.9752470.551781
XSP31Oct22P428.00PUT428.00$44.45 / 70$46.48 / 700022.786450%-0.657556-0.0643340.0055720.975247-1.397704
XSP31Oct22C427.00CALL427.00$10.81 / 204$11.28 / 2040021.710493%0.347573-0.0762250.0056030.9806760.559690
XSP31Oct22P427.00PUT427.00$43.82 / 71$45.85 / 710022.884079%-0.652427-0.0648110.0056030.980676-1.385241
XSP31Oct22C426.00CALL426.00$11.18 / 204$11.65 / 2040021.815661%0.352743-0.0766640.0056330.9859570.567650
XSP31Oct22P426.00PUT426.00$43.20 / 71$45.22 / 710022.980207%-0.647257-0.0652780.0056330.985957-1.372727
XSP31Oct22C425.00CALL425.00$11.55 / 204$12.03 / 2040021.918827%0.357951-0.0770930.0056620.9910860.575658
XSP31Oct22P425.00PUT425.00$34.05$42.56 / 72$44.59 / 720023.059527%-0.642049-0.0657330.0056620.991086-1.360163
XSP31Oct22C424.00CALL424.00$11.93 / 204$12.41 / 2040022.020080%0.363199-0.0775100.0056910.9960580.583714
XSP31Oct22P424.00PUT424.00$41.97 / 73$43.99 / 730023.173300%-0.636801-0.0661760.0056910.996058-1.347552
XSP31Oct22C423.00CALL423.00$12.31 / 187$12.80 / 1870022.119500%0.368485-0.0779150.0057181.0008690.591817
XSP31Oct22P423.00PUT423.00$41.37 / 73$43.40 / 730023.280413%-0.631515-0.0666090.0057181.000869-1.334894
XSP31Oct22C422.00CALL422.00$12.71 / 187$13.19 / 1870022.222227%0.373808-0.0783080.0057451.0055150.599965
XSP31Oct22P422.00PUT422.00$40.76 / 74$42.78 / 740023.360930%-0.626192-0.0670290.0057451.005515-1.322192
XSP31Oct22C421.00CALL421.00$13.11 / 187$13.59 / 1870022.323184%0.379169-0.0786900.0057701.0099930.608156
XSP31Oct22P421.00PUT421.00$40.18 / 75$42.21 / 750023.474904%-0.620831-0.0674370.0057701.009993-1.309445
XSP31Oct22C420.00CALL420.00$19.27$13.51 / 170$14.00 / 1700222.422374%0.384565-0.0790580.0057951.0142990.616390
XSP31Oct22P420.00PUT420.00$39.60 / 75$41.62 / 750023.571115%-0.615435-0.0678320.0057951.014299-1.296657
XSP31Oct22C419.00CALL419.00$13.93 / 170$14.42 / 1700022.528023%0.389997-0.0794140.0058191.0184290.624663
XSP31Oct22P419.00PUT419.00$39.01 / 76$41.03 / 760023.662094%-0.610003-0.0682140.0058191.018429-1.283829
XSP31Oct22C418.00CALL418.00$14.35 / 170$14.84 / 1700022.632809%0.395464-0.0797560.0058411.0223780.632976
XSP31Oct22P418.00PUT418.00$38.44 / 77$40.47 / 770023.763527%-0.604536-0.0685840.0058411.022378-1.270961
XSP31Oct22C417.00CALL417.00$14.78 / 170$15.27 / 1700022.733167%0.400965-0.0800860.0058631.0261450.641326
XSP31Oct22P417.00PUT417.00$37.87 / 78$39.89 / 780023.853601%-0.599035-0.0689390.0058631.026145-1.258057
XSP31Oct22C416.00CALL416.00$15.21 / 170$15.71 / 1700022.836530%0.406498-0.0804010.0058831.0297240.649711
XSP31Oct22P416.00PUT416.00$37.35 / 78$39.37 / 780023.991046%-0.593502-0.0692820.0058831.029724-1.245116
XSP31Oct22C415.00CALL415.00$15.66 / 153$16.16 / 1530022.947830%0.412064-0.0807020.0059021.0331130.658130
XSP31Oct22P415.00PUT415.00$29.16$37.55 / 102$38.05 / 1020024.083135%-0.587936-0.0696100.0059021.033113-1.232143
XSP31Oct22C414.00CALL414.00$16.11 / 153$16.61 / 1530023.052510%0.417660-0.0809900.0059211.0363080.666581
XSP31Oct22P414.00PUT414.00$37.00 / 119$37.51 / 1190024.183701%-0.582340-0.0699240.0059211.036308-1.219137
XSP31Oct22C413.00CALL413.00$16.56 / 153$17.07 / 1530023.155590%0.423287-0.0812620.0059381.0393060.675061
XSP31Oct22P413.00PUT413.00$36.47 / 119$36.97 / 1190024.287899%-0.576713-0.0702230.0059381.039306-1.206101
XSP31Oct22C412.00CALL412.00$17.03 / 153$17.53 / 1530023.261988%0.428944-0.0815200.0059541.0421030.683571
XSP31Oct22P412.00PUT412.00$35.94 / 119$36.45 / 1190024.395751%-0.571056-0.0705080.0059541.042103-1.193037
XSP31Oct22C411.00CALL411.00$17.49 / 153$18.00 / 1530023.362126%0.434629-0.0817630.0059691.0446950.692106
XSP31Oct22P411.00PUT411.00$35.42 / 119$35.92 / 1190024.497696%-0.565371-0.0707780.0059691.044695-1.179947
XSP31Oct22C410.00CALL410.00$32.99$17.97 / 153$18.48 / 15301023.470487%0.440341-0.0819910.0059821.0470810.700666
XSP31Oct22P410.00PUT410.00$31.01$34.90 / 119$35.41 / 11901024.603385%-0.559659-0.0710320.0059821.047081-1.166832
XSP31Oct22C409.00CALL409.00$18.45 / 136$18.96 / 1360023.572723%0.446080-0.0822030.0059951.0492570.709248
XSP31Oct22P409.00PUT409.00$34.39 / 119$34.90 / 1190024.709583%-0.553920-0.0712710.0059951.049257-1.153695
XSP31Oct22C408.00CALL408.00$18.94 / 136$19.45 / 1360023.680009%0.451844-0.0824000.0060061.0512200.717851
XSP31Oct22P408.00PUT408.00$33.89 / 119$34.40 / 1190024.814883%-0.548156-0.0714940.0060061.051220-1.140537
XSP31Oct22C407.00CALL407.00$19.44 / 136$19.95 / 1360023.786046%0.457633-0.0825800.0060161.0529670.726472
XSP31Oct22P407.00PUT407.00$33.39 / 136$33.90 / 1360024.918678%-0.542367-0.0717010.0060161.052967-1.127361
XSP31Oct22C406.00CALL406.00$19.94 / 136$20.45 / 1360023.890334%0.463445-0.0827450.0060251.0544950.735109
XSP31Oct22P406.00PUT406.00$32.90 / 136$33.41 / 1360025.025813%-0.536555-0.0718920.0060251.054495-1.114169
XSP31Oct22C405.00CALL405.00$20.44 / 136$20.96 / 1360023.992977%0.469279-0.0828930.0060321.0558030.743760
XSP31Oct22P405.00PUT405.00$32.42 / 136$32.93 / 1360025.136521%-0.530721-0.0720670.0060321.055803-1.100963
XSP31Oct22C404.00CALL404.00$20.96 / 136$21.47 / 1360024.098964%0.475134-0.0830240.0060381.0568860.752423
XSP31Oct22P404.00PUT404.00$31.94 / 136$32.45 / 1360025.241532%-0.524866-0.0722250.0060381.056886-1.087745
XSP31Oct22C403.00CALL403.00$21.48 / 136$21.99 / 1360024.203749%0.481009-0.0831390.0060431.0577440.761096
XSP31Oct22P403.00PUT403.00$31.47 / 136$31.98 / 1360025.350465%-0.518991-0.0723670.0060431.057744-1.074518
XSP31Oct22C402.00CALL402.00$22.00 / 136$22.51 / 1360024.302757%0.486903-0.0832360.0060471.0583730.769776
XSP31Oct22P402.00PUT402.00$31.00 / 136$31.51 / 1360025.453975%-0.513097-0.0724910.0060471.058373-1.061283
XSP31Oct22C401.00CALL401.00$22.53 / 136$23.05 / 1360024.410270%0.492814-0.0833170.0060491.0587720.778462
XSP31Oct22P401.00PUT401.00$30.54 / 136$31.05 / 1360025.561582%-0.507186-0.0725990.0060491.058772-1.048042
XSP31Oct22C400.00CALL400.00$23.07 / 136$23.58 / 1360024.512182%0.498741-0.0833800.0060501.0589390.787150
XSP31Oct22P400.00PUT400.00$23.10$30.09 / 136$30.60 / 1360125.673327%-0.501259-0.0726890.0060501.058939-1.034799
XSP31Oct22C399.00CALL399.00$23.61 / 136$24.13 / 1360024.617981%0.504684-0.0834260.0060501.0588710.795839
XSP31Oct22P399.00PUT399.00$29.64 / 136$30.15 / 1360025.779787%-0.495316-0.0727610.0060501.058871-1.021556
XSP31Oct22C398.00CALL398.00$24.16 / 136$24.68 / 1360024.722972%0.510641-0.0834550.0060481.0585670.804525
XSP31Oct22P398.00PUT398.00$29.19 / 136$29.71 / 1360025.885691%-0.489359-0.0728170.0060481.058567-1.008314
XSP31Oct22C397.00CALL397.00$24.72 / 136$25.23 / 1360024.827168%0.516610-0.0834650.0060451.0580260.813208
XSP31Oct22P397.00PUT397.00$28.76 / 136$29.27 / 1360025.995769%-0.483390-0.0728540.0060451.058026-0.995077
XSP31Oct22C396.00CALL396.00$25.27 / 136$25.79 / 1360024.925849%0.522590-0.0834580.0060401.0572460.821884
XSP31Oct22P396.00PUT396.00$28.32 / 136$28.84 / 1360026.100568%-0.477410-0.0728740.0060401.057246-0.981846
XSP31Oct22C395.00CALL395.00$25.84 / 136$26.35 / 1360025.028485%0.528581-0.0834330.0060351.0562250.830550
XSP31Oct22P395.00PUT395.00$27.90 / 136$28.41 / 1360026.209554%-0.471419-0.0728750.0060351.056225-0.968624
XSP31Oct22C394.00CALL394.00$26.41 / 136$26.92 / 1360025.129704%0.534580-0.0833900.0060271.0549630.839206
XSP31Oct22P394.00PUT394.00$27.47 / 136$27.99 / 1360026.313415%-0.465420-0.0728590.0060271.054963-0.955415
XSP31Oct22C393.00CALL393.00$26.98 / 136$27.49 / 1360025.227377%0.540587-0.0833290.0060191.0534590.847846
XSP31Oct22P393.00PUT393.00$27.06 / 136$27.57 / 1360026.422142%-0.459413-0.0728240.0060191.053459-0.942219
XSP31Oct22C392.00CALL392.00$27.56 / 136$28.07 / 1360025.328397%0.546599-0.0832500.0060091.0517120.856471
XSP31Oct22P392.00PUT392.00$26.64 / 136$27.15 / 1360026.520963%-0.453401-0.0727720.0060091.051712-0.929040
XSP31Oct22C391.00CALL391.00$28.14 / 136$28.66 / 1360025.428835%0.552617-0.0831520.0059971.0497200.865076
XSP31Oct22P391.00PUT391.00$26.23 / 136$26.75 / 1360026.628937%-0.447383-0.0727010.0059971.049720-0.915880
XSP31Oct22C390.00CALL390.00$28.73 / 136$29.24 / 1360025.523979%0.558637-0.0830360.0059851.0474850.873659
XSP31Oct22P390.00PUT390.00$19.09$25.83 / 136$26.34 / 13601026.731856%-0.441363-0.0726120.0059851.047485-0.902741
XSP31Oct22C389.00CALL389.00$29.33 / 119$29.84 / 1190025.628225%0.564660-0.0829020.0059701.0450050.882218
XSP31Oct22P389.00PUT389.00$25.43 / 136$25.94 / 1360026.834546%-0.435340-0.0725040.0059701.045005-0.889628
XSP31Oct22C388.00CALL388.00$29.93 / 119$30.44 / 1190025.727322%0.570683-0.0827490.0059551.0422800.890750
XSP31Oct22P388.00PUT388.00$25.04 / 136$25.55 / 1360026.941881%-0.429317-0.0723780.0059551.042280-0.876541
XSP31Oct22C387.00CALL387.00$30.53 / 119$31.04 / 1190025.821304%0.576705-0.0825780.0059381.0393100.899253
XSP31Oct22P387.00PUT387.00$24.66 / 153$25.16 / 1530027.049164%-0.423295-0.0722340.0059381.039310-0.863483
XSP31Oct22C386.00CALL386.00$31.14 / 119$31.65 / 1190025.919840%0.582724-0.0823890.0059201.0360960.907723
XSP31Oct22P386.00PUT386.00$24.27 / 153$24.78 / 1530027.151648%-0.417276-0.0720710.0059201.036096-0.850458
XSP31Oct22C385.00CALL385.00$31.76 / 119$32.26 / 1190026.018185%0.588740-0.0821810.0059001.0326370.916158
XSP31Oct22P385.00PUT385.00$23.90 / 153$24.40 / 1530027.259035%-0.411260-0.0718900.0059001.032637-0.837468
XSP31Oct22C384.00CALL384.00$32.38 / 119$32.88 / 1190026.116372%0.594751-0.0819550.0058791.0289350.924557
XSP31Oct22P384.00PUT384.00$23.53 / 153$24.03 / 1530027.366574%-0.405249-0.0716910.0058791.028935-0.824515
XSP31Oct22C383.00CALL383.00$33.00 / 119$33.50 / 1190026.209541%0.600754-0.0817110.0058561.0249900.932915
XSP31Oct22P383.00PUT383.00$23.16 / 153$23.66 / 1530027.469440%-0.399246-0.0714740.0058561.024990-0.811602
XSP31Oct22C382.00CALL382.00$33.63 / 119$34.13 / 1190026.307401%0.606750-0.0814480.0058321.0208030.941230
XSP31Oct22P382.00PUT382.00$22.80 / 153$23.30 / 1530027.577376%-0.393250-0.0712380.0058321.020803-0.798732
XSP31Oct22C380.00CALL380.00$34.09 / 87$36.12 / 870026.453062%0.618712-0.0808690.0057801.0117080.957722
XSP31Oct22P380.00PUT380.00$22.08 / 153$22.58 / 1530027.779096%-0.381288-0.0707110.0057801.011708-0.773130
XSP31Oct22C375.00CALL375.00$37.35 / 84$39.37 / 840026.923507%0.648370-0.0791060.0056270.9848370.998017
XSP31Oct22P375.00PUT375.00$17.57$20.38 / 170$20.87 / 1700128.296794%-0.351630-0.0690830.0056270.984837-0.710060
XSP31Oct22C370.00CALL370.00$40.72 / 80$42.74 / 800027.388754%0.677531-0.0769120.0054410.9522781.036716
XSP31Oct22P370.00PUT370.00$18.79 / 187$19.27 / 1870028.812626%-0.322469-0.0670220.0054410.952278-0.648587
XSP31Oct22C365.00CALL365.00$44.18 / 77$46.20 / 770027.829656%0.706013-0.0743100.0052240.9144001.073496
XSP31Oct22P365.00PUT365.00$17.31 / 204$17.78 / 2040029.335663%-0.293987-0.0645540.0052240.914400-0.589033
XSP31Oct22C360.00CALL360.00$47.73 / 74$49.75 / 740028.251948%0.733640-0.0713360.0049800.8716841.108051
XSP31Oct22P360.00PUT360.00$15.93 / 238$16.39 / 2380029.854359%-0.266360-0.0617130.0049800.871684-0.531703
XSP31Oct22C355.00CALL355.00$51.45 / 72$53.48 / 720028.754226%0.760246-0.0680310.0047120.8247141.140095
XSP31Oct22P355.00PUT355.00$10.14$14.65 / 255$15.09 / 2550030.375765%-0.239754-0.0585420.0047120.824714-0.476885
XSP31Oct22C350.00CALL350.00$55.19 / 70$57.21 / 700029.158302%0.785676-0.0644430.0044230.7741641.169371
XSP31Oct22P350.00PUT350.00$13.46 / 272$13.90 / 2720030.908757%-0.214324-0.0550870.0044230.774164-0.424834
XSP31Oct22C345.00CALL345.00$59.06 / 68$61.08 / 680029.613037%0.809794-0.0606270.0041180.7207851.195655
XSP31Oct22P345.00PUT345.00$12.36 / 289$12.79 / 2890031.448534%-0.190206-0.0514050.0041180.720785-0.375777
XSP31Oct22C340.00CALL340.00$63.01 / 66$65.04 / 660030.067650%0.832482-0.0566420.0038020.6653831.218760
XSP31Oct22P340.00PUT340.00$11.35 / 323$11.76 / 3230031.995724%-0.167518-0.0475540.0038020.665383-0.329896