XSP.IN Option Chain

End of day data from May 19, 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
XSP31Oct22C495.00CALL495.00$0.52$0.30 / 833$0.42 / 8332016.820640%0.104071-0.0379050.0026690.4752620.170371
XSP31Oct22P365.00PUT365.00$18.71$17.19 / 204$17.63 / 2041028.519574%-0.309688-0.0680500.0052090.927642-0.616725
XSP31Oct22C505.00CALL505.00$0.14 / 950$0.26 / 8500016.590319%0.084731-0.0325250.0022930.4083690.139149
XSP31Oct22P505.00PUT505.00$112.70 / 50$114.93 / 500022.318155%-0.915269-0.0182310.0022930.408369-2.146746
XSP31Oct22C500.00CALL500.00$0.67$0.21 / 850$0.33 / 8500516.704961%0.093986-0.0351570.0024770.4411120.154110
XSP31Oct22P500.00PUT500.00$107.75 / 50$110.03 / 500021.806979%-0.906014-0.0210040.0024770.441112-2.109153
XSP31Oct22P495.00PUT495.00$102.88 / 50$105.16 / 500021.444563%-0.895929-0.0238950.0026690.475262-2.070260
XSP31Oct22C490.00CALL490.00$0.41 / 799$0.55 / 7990016.962590%0.115032-0.0407630.0028680.5107010.187998
XSP31Oct22P490.00PUT490.00$98.09 / 51$100.32 / 510021.208180%-0.884968-0.0268940.0028680.510701-2.030000
XSP31Oct22C485.00CALL485.00$0.55 / 765$0.71 / 7650017.090974%0.126915-0.0437180.0030730.5472830.207053
XSP31Oct22P485.00PUT485.00$93.29 / 51$95.52 / 510020.948453%-0.873085-0.0299900.0030730.547283-1.988312
XSP31Oct22C480.00CALL480.00$0.73 / 731$0.91 / 7310017.225221%0.139762-0.0467560.0032840.5848280.227594
XSP31Oct22P480.00PUT480.00$88.54 / 51$90.77 / 510020.756150%-0.860238-0.0331700.0032840.584828-1.945139
XSP31Oct22C475.00CALL475.00$0.98 / 697$1.18 / 6970017.439634%0.153615-0.0498630.0034990.6231230.249670
XSP31Oct22P475.00PUT475.00$83.84 / 52$86.07 / 520020.599444%-0.846385-0.0364180.0034990.623123-1.900429
XSP31Oct22C470.00CALL470.00$1.30 / 646$1.52 / 6460017.674001%0.168508-0.0530180.0037170.6619180.273325
XSP31Oct22P470.00PUT470.00$79.22 / 53$81.45 / 530020.529606%-0.831492-0.0397150.0037170.661918-1.854143
XSP31Oct22C466.00CALL466.00$1.61 / 595$1.86 / 5950017.883411%0.181192-0.0555630.0038920.6931250.293405
XSP31Oct22P466.00PUT466.00$75.59 / 54$77.82 / 540020.528013%-0.818808-0.0423730.0038920.693125-1.815956
XSP31Oct22C465.00CALL465.00$1.70 / 595$1.96 / 5950017.942756%0.184472-0.0562000.0039360.7009300.298588
XSP31Oct22P465.00PUT465.00$74.69 / 54$76.92 / 540020.529760%-0.815528-0.0430380.0039360.700930-1.806247
XSP31Oct22C464.00CALL464.00$1.80 / 578$2.06 / 5780018.009972%0.187795-0.0568370.0039800.7087310.303836
XSP31Oct22P464.00PUT464.00$73.79 / 54$76.02 / 540020.525403%-0.812205-0.0437040.0039800.708731-1.796472
XSP31Oct22C463.00CALL463.00$1.90 / 561$2.16 / 5610018.068729%0.191163-0.0574750.0040240.7165250.309149
XSP31Oct22P463.00PUT463.00$72.98 / 54$75.21 / 540020.682798%-0.808837-0.0443700.0040240.716525-1.786633
XSP31Oct22C462.00CALL462.00$8.69$2.00 / 561$2.27 / 5610118.129275%0.194575-0.0581120.0040670.7243100.314527
XSP31Oct22P462.00PUT462.00$72.02 / 54$74.25 / 540020.558540%-0.805425-0.0450350.0040670.724310-1.776728
XSP31Oct22C461.00CALL461.00$2.11 / 544$2.38 / 5440018.189243%0.198031-0.0587480.0041110.7320820.319971
XSP31Oct22P461.00PUT461.00$71.13 / 55$73.36 / 550020.559481%-0.801969-0.0457000.0041110.732082-1.766757
XSP31Oct22C460.00CALL460.00$8.88$2.22 / 527$2.50 / 5270118.255294%0.201532-0.0593840.0041540.7398400.325481
XSP31Oct22P460.00PUT460.00$70.26 / 55$72.48 / 550020.581608%-0.798468-0.0463640.0041540.739840-1.756721
XSP31Oct22C459.00CALL459.00$2.34 / 527$2.62 / 5270018.318203%0.205077-0.0600190.0041980.7475790.331055
XSP31Oct22P459.00PUT459.00$69.38 / 55$71.61 / 550020.594294%-0.794923-0.0470270.0041980.747579-1.746620
XSP31Oct22C458.00CALL458.00$2.46 / 510$2.75 / 5100018.386614%0.208667-0.0606530.0042410.7552970.336696
XSP31Oct22P458.00PUT458.00$68.50 / 56$70.73 / 560020.595632%-0.791333-0.0476890.0042410.755297-1.736453
XSP31Oct22C457.00CALL457.00$2.59 / 493$2.88 / 4930018.453980%0.212301-0.0612850.0042840.7629920.342401
XSP31Oct22P457.00PUT457.00$67.65 / 56$69.88 / 560020.640501%-0.787699-0.0483500.0042840.762992-1.726221
XSP31Oct22C456.00CALL456.00$9.30$2.72 / 476$3.02 / 4760118.521499%0.215981-0.0619150.0043270.7706590.348172
XSP31Oct22P456.00PUT456.00$66.79 / 56$69.02 / 560020.661275%-0.784019-0.0490080.0043270.770659-1.715924
XSP31Oct22C455.00CALL455.00$2.85 / 476$3.16 / 4760018.580307%0.219705-0.0625430.0043700.7782950.354008
XSP31Oct22P455.00PUT455.00$65.94 / 56$68.16 / 560020.687330%-0.780295-0.0496650.0043700.778295-1.705561
XSP31Oct22C454.00CALL454.00$6.59$3.00 / 459$3.31 / 4590118.656273%0.223474-0.0631700.0044130.7858990.359909
XSP31Oct22P454.00PUT454.00$65.09 / 57$67.32 / 570020.721263%-0.776526-0.0503200.0044130.785899-1.695133
XSP31Oct22C453.00CALL453.00$3.14 / 442$3.46 / 4420018.717858%0.227288-0.0637940.0044560.7934650.365875
XSP31Oct22P453.00PUT453.00$64.25 / 57$66.47 / 570020.747266%-0.772712-0.0509720.0044560.793465-1.684641
XSP31Oct22C452.00CALL452.00$3.30 / 442$3.62 / 4420018.793615%0.231147-0.0644150.0044980.8009920.371906
XSP31Oct22P452.00PUT452.00$63.41 / 57$65.64 / 570020.785671%-0.768853-0.0516210.0044980.800992-1.674083
XSP31Oct22C451.00CALL451.00$3.45 / 425$3.79 / 4250018.862890%0.235051-0.0650330.0045400.8084750.378002
XSP31Oct22P451.00PUT451.00$62.58 / 58$64.81 / 580020.823851%-0.764949-0.0522680.0045400.808475-1.663462
XSP31Oct22C450.00CALL450.00$3.62 / 408$3.96 / 4080018.938781%0.239000-0.0656480.0045820.8159120.384161
XSP31Oct22P450.00PUT450.00$61.76 / 58$63.98 / 580020.861670%-0.761000-0.0529110.0045820.815912-1.652775
XSP31Oct22C449.00CALL449.00$7.19$3.79 / 408$4.14 / 4080419.013191%0.242994-0.0662590.0046230.8232990.390385
XSP31Oct22P449.00PUT449.00$60.94 / 59$63.16 / 590020.902357%-0.757006-0.0535510.0046230.823299-1.642025
XSP31Oct22C448.00CALL448.00$3.97 / 391$4.32 / 3910019.088198%0.247033-0.0668670.0046640.8306330.396672
XSP31Oct22P448.00PUT448.00$60.13 / 59$62.35 / 590020.950756%-0.752967-0.0541870.0046640.830633-1.631211
XSP31Oct22C447.00CALL447.00$4.16 / 391$4.51 / 3910019.166992%0.251116-0.0674710.0047050.8379100.403023
XSP31Oct22P447.00PUT447.00$59.32 / 59$61.55 / 590020.999093%-0.748884-0.0548190.0047050.837910-1.620334
XSP31Oct22C446.00CALL446.00$4.35 / 374$4.71 / 3740019.248539%0.255244-0.0680700.0047460.8451260.409437
XSP31Oct22P446.00PUT446.00$58.52 / 60$60.75 / 600021.044773%-0.744756-0.0554470.0047460.845126-1.609394
XSP31Oct22C445.00CALL445.00$4.55 / 374$4.91 / 3740019.328380%0.259417-0.0686650.0047860.8522780.415913
XSP31Oct22P445.00PUT445.00$57.68 / 60$59.95 / 600021.060270%-0.740583-0.0560700.0047860.852278-1.598391
XSP31Oct22C444.00CALL444.00$4.75 / 357$5.12 / 3570019.403917%0.263635-0.0692550.0048260.8593640.422452
XSP31Oct22P444.00PUT444.00$56.94 / 61$59.17 / 610021.148395%-0.736365-0.0566880.0048260.859364-1.587326
XSP31Oct22C443.00CALL443.00$4.96 / 357$5.33 / 3570019.477966%0.267896-0.0698400.0048650.8663780.429052
XSP31Oct22P443.00PUT443.00$56.16 / 61$58.39 / 610021.202724%-0.732104-0.0573020.0048650.866378-1.576199
XSP31Oct22C442.00CALL442.00$16.89$5.18 / 340$5.55 / 3400119.561502%0.272202-0.0704200.0049040.8733170.435713
XSP31Oct22P442.00PUT442.00$55.39 / 62$57.61 / 620021.256740%-0.727798-0.0579090.0049040.873317-1.565011
XSP31Oct22C441.00CALL441.00$5.40 / 340$5.78 / 3400019.640859%0.276552-0.0709940.0049420.8801780.442435
XSP31Oct22P441.00PUT441.00$54.63 / 62$56.85 / 620021.325548%-0.723448-0.0585120.0049420.880178-1.553763
XSP31Oct22C440.00CALL440.00$16.68$5.63 / 323$6.01 / 3230119.719539%0.280945-0.0715620.0049810.8869580.449217
XSP31Oct22P440.00PUT440.00$53.87 / 63$56.09 / 630021.383851%-0.719055-0.0591080.0049810.886958-1.542454
XSP31Oct22C439.00CALL439.00$5.86 / 323$6.25 / 3230019.796173%0.285382-0.0721230.0050180.8936510.456059
XSP31Oct22P439.00PUT439.00$53.11 / 63$55.34 / 630021.443043%-0.714618-0.0596980.0050180.893651-1.531086
XSP31Oct22C438.00CALL438.00$6.10 / 306$6.49 / 3060019.871089%0.289863-0.0726790.0050550.9002560.462959
XSP31Oct22P438.00PUT438.00$52.37 / 64$54.59 / 640021.507717%-0.710137-0.0602810.0050550.900256-1.519659
XSP31Oct22C437.00CALL437.00$6.35 / 306$6.75 / 3060019.955908%0.294386-0.0732270.0050920.9067670.469918
XSP31Oct22P437.00PUT437.00$51.62 / 64$53.84 / 640021.559656%-0.705614-0.0608580.0050920.906767-1.508174
XSP31Oct22C436.00CALL436.00$6.61 / 289$7.01 / 2890020.041996%0.298953-0.0737680.0051280.9131810.476934
XSP31Oct22P436.00PUT436.00$50.89 / 65$53.11 / 650021.628856%-0.701047-0.0614270.0051280.913181-1.496631
XSP31Oct22C435.00CALL435.00$6.87 / 289$7.28 / 2890020.124492%0.303561-0.0743020.0051630.9194950.484007
XSP31Oct22P435.00PUT435.00$50.18 / 65$52.40 / 650021.714650%-0.696439-0.0619890.0051630.919495-1.485032
XSP31Oct22C434.00CALL434.00$7.14 / 272$7.55 / 2720020.205189%0.308212-0.0748270.0051980.9257050.491136
XSP31Oct22P434.00PUT434.00$49.45 / 66$51.67 / 660021.768302%-0.691788-0.0625430.0051980.925705-1.473377
XSP31Oct22C433.00CALL433.00$13.82$7.42 / 272$7.83 / 2720120.290050%0.312905-0.0753450.0052320.9318070.498320
XSP31Oct22P433.00PUT433.00$48.74 / 67$50.96 / 670021.839946%-0.687095-0.0630900.0052320.931807-1.461666
XSP31Oct22C432.00CALL432.00$7.71 / 272$8.12 / 2720020.378874%0.317639-0.0758550.0052660.9377970.505558
XSP31Oct22P432.00PUT432.00$48.04 / 67$50.26 / 670021.916228%-0.682361-0.0636270.0052660.937797-1.449901
XSP31Oct22C431.00CALL431.00$8.00 / 255$8.42 / 2550020.464640%0.322415-0.0763560.0052990.9436710.512849
XSP31Oct22P431.00PUT431.00$47.33 / 68$49.55 / 680021.974607%-0.677585-0.0641570.0052990.943671-1.438083
XSP31Oct22C430.00CALL430.00$14.77$8.30 / 255$8.73 / 25501220.554943%0.327231-0.0768480.0053310.9494260.520193
XSP31Oct22P430.00PUT430.00$46.66 / 68$48.88 / 680022.070957%-0.672769-0.0646770.0053310.949426-1.426213
XSP31Oct22C429.00CALL429.00$14.21$8.61 / 238$9.04 / 2380420.643263%0.332087-0.0773310.0053630.9550580.527589
XSP31Oct22P429.00PUT429.00$45.96 / 69$48.19 / 690022.132830%-0.667913-0.0651880.0053630.955058-1.414291
XSP31Oct22C428.00CALL428.00$8.93 / 238$9.36 / 2380020.735229%0.336983-0.0778040.0053940.9605630.535035
XSP31Oct22P428.00PUT428.00$45.31 / 70$47.53 / 700022.231404%-0.663017-0.0656900.0053940.960563-1.402319
XSP31Oct22C427.00CALL427.00$9.25 / 238$9.69 / 2380020.825193%0.341919-0.0782670.0054240.9659370.542530
XSP31Oct22P427.00PUT427.00$44.66 / 70$46.88 / 700022.329104%-0.658081-0.0661810.0054240.965937-1.390297
XSP31Oct22C426.00CALL426.00$9.59 / 221$10.02 / 2210020.918174%0.346893-0.0787210.0054530.9711780.550073
XSP31Oct22P426.00PUT426.00$44.00 / 71$46.26 / 710022.430324%-0.653107-0.0666630.0054530.971178-1.378227
XSP31Oct22C425.00CALL425.00$9.93 / 221$10.36 / 2210021.009962%0.351906-0.0791640.0054820.9762800.557664
XSP31Oct22P425.00PUT425.00$34.05$43.34 / 72$45.56 / 720022.482092%-0.648094-0.0671340.0054820.976280-1.366110
XSP31Oct22C424.00CALL424.00$10.27 / 221$10.71 / 2210021.099577%0.356956-0.0795960.0055100.9812400.565301
XSP31Oct22P424.00PUT424.00$42.67 / 72$44.94 / 720022.564405%-0.643044-0.0675950.0055100.981240-1.353946
XSP31Oct22C423.00CALL423.00$10.63 / 204$11.07 / 2040021.197712%0.362043-0.0800170.0055370.9860560.572982
XSP31Oct22P423.00PUT423.00$42.08 / 73$44.30 / 730022.671346%-0.637957-0.0680450.0055370.986056-1.341738
XSP31Oct22C422.00CALL422.00$10.99 / 204$11.44 / 2040021.293659%0.367168-0.0804270.0055630.9907220.580707
XSP31Oct22P422.00PUT422.00$41.42 / 74$43.68 / 740022.745492%-0.632832-0.0684830.0055630.990722-1.329487
XSP31Oct22C421.00CALL421.00$11.36 / 204$11.81 / 2040021.387509%0.372328-0.0808260.0055890.9952360.588475
XSP31Oct22P421.00PUT421.00$40.83 / 75$43.05 / 750022.844066%-0.627672-0.0689100.0055890.995236-1.317193
XSP31Oct22C420.00CALL420.00$19.27$11.74 / 187$12.19 / 1870221.484513%0.377523-0.0812120.0056130.9995930.596283
XSP31Oct22P420.00PUT420.00$40.21 / 75$42.44 / 750022.930868%-0.622477-0.0693250.0056130.999593-1.304858
XSP31Oct22C419.00CALL419.00$12.13 / 187$12.58 / 1870021.584623%0.382754-0.0815870.0056371.0037910.604131
XSP31Oct22P419.00PUT419.00$39.64 / 76$41.87 / 760023.056841%-0.617246-0.0697270.0056371.003791-1.292484
XSP31Oct22C418.00CALL418.00$12.52 / 187$12.97 / 1870021.677605%0.388018-0.0819490.0056591.0078260.612017
XSP31Oct22P418.00PUT418.00$39.02 / 77$41.24 / 770023.119927%-0.611982-0.0701180.0056591.007826-1.280071
XSP31Oct22C417.00CALL417.00$12.92 / 170$13.38 / 1700021.778818%0.393316-0.0822980.0056811.0116950.619939
XSP31Oct22P417.00PUT417.00$38.44 / 78$40.65 / 780023.215897%-0.606684-0.0704950.0056811.011695-1.267622
XSP31Oct22C416.00CALL416.00$13.33 / 170$13.79 / 1700021.876344%0.398646-0.0826350.0057021.0153930.627897
XSP31Oct22P416.00PUT416.00$37.85 / 78$40.07 / 780023.311625%-0.601354-0.0708600.0057021.015393-1.255137
XSP31Oct22C415.00CALL415.00$13.75 / 170$14.20 / 1700021.977156%0.404008-0.0829580.0057221.0189180.635889
XSP31Oct22P415.00PUT415.00$29.16$37.28 / 79$39.50 / 790023.407490%-0.595992-0.0712120.0057221.018918-1.242619
XSP31Oct22C414.00CALL414.00$14.17 / 170$14.63 / 1700022.073851%0.409401-0.0832680.0057401.0222670.643913
XSP31Oct22P414.00PUT414.00$36.71 / 80$38.93 / 800023.501645%-0.590599-0.0715500.0057401.022267-1.230069
XSP31Oct22C413.00CALL413.00$14.60 / 170$15.06 / 1700022.173274%0.414825-0.0835640.0057581.0254360.651968
XSP31Oct22P413.00PUT413.00$36.15 / 81$38.37 / 810023.599151%-0.585175-0.0718740.0057581.025436-1.217488
XSP31Oct22C412.00CALL412.00$15.04 / 153$15.50 / 1530022.275541%0.420278-0.0838460.0057751.0284220.660051
XSP31Oct22P412.00PUT412.00$35.61 / 82$37.82 / 820023.704961%-0.579722-0.0721840.0057751.028422-1.204878
XSP31Oct22C411.00CALL411.00$15.48 / 153$15.95 / 1530022.375833%0.425760-0.0841140.0057911.0312220.668162
XSP31Oct22P411.00PUT411.00$35.96 / 102$36.40 / 1020023.814183%-0.574240-0.0724800.0057911.031222-1.192240
XSP31Oct22C410.00CALL410.00$32.99$15.94 / 153$16.40 / 15301022.479159%0.431269-0.0843670.0058051.0338330.676298
XSP31Oct22P410.00PUT410.00$31.01$35.42 / 119$35.86 / 11901023.912277%-0.568731-0.0727620.0058051.033833-1.179577
XSP31Oct22C409.00CALL409.00$16.39 / 153$16.86 / 1530022.575835%0.436806-0.0846050.0058191.0362520.684458
XSP31Oct22P409.00PUT409.00$34.89 / 119$35.33 / 1190024.013950%-0.563194-0.0730290.0058191.036252-1.166891
XSP31Oct22C408.00CALL408.00$16.86 / 153$17.33 / 1530022.680545%0.442368-0.0848290.0058311.0384770.692641
XSP31Oct22P408.00PUT408.00$34.36 / 119$34.81 / 1190024.114386%-0.557632-0.0732810.0058311.038477-1.154182
XSP31Oct22C407.00CALL407.00$17.33 / 153$17.80 / 1530022.778768%0.447955-0.0850370.0058431.0405030.700843
XSP31Oct22P407.00PUT407.00$33.84 / 119$34.29 / 1190024.213639%-0.552045-0.0735180.0058431.040503-1.141453
XSP31Oct22C406.00CALL406.00$17.81 / 136$18.28 / 1360022.880251%0.453567-0.0852300.0058531.0423300.709064
XSP31Oct22P406.00PUT406.00$33.33 / 119$33.78 / 1190024.318446%-0.546433-0.0737390.0058531.042330-1.128705
XSP31Oct22C405.00CALL405.00$18.30 / 136$18.77 / 1360022.986491%0.459202-0.0854080.0058621.0439540.717302
XSP31Oct22P405.00PUT405.00$32.82 / 119$33.27 / 1190024.412118%-0.540798-0.0739440.0058621.043954-1.115942
XSP31Oct22C404.00CALL404.00$18.79 / 136$19.26 / 1360023.081763%0.464859-0.0855690.0058701.0453720.725554
XSP31Oct22P404.00PUT404.00$32.32 / 119$32.77 / 1190024.513783%-0.535141-0.0741340.0058701.045372-1.103163
XSP31Oct22C403.00CALL403.00$19.29 / 136$19.76 / 1360023.184615%0.470537-0.0857150.0058771.0465830.733818
XSP31Oct22P403.00PUT403.00$31.83 / 136$32.28 / 1360024.618725%-0.529463-0.0743080.0058771.046583-1.090372
XSP31Oct22C402.00CALL402.00$19.80 / 136$20.27 / 1360023.290350%0.476235-0.0858440.0058831.0475840.742093
XSP31Oct22P402.00PUT402.00$31.35 / 136$31.80 / 1360024.727170%-0.523765-0.0744660.0058831.047584-1.077570
XSP31Oct22C401.00CALL401.00$20.31 / 136$20.78 / 1360023.389660%0.481952-0.0859570.0058871.0483720.750377
XSP31Oct22P401.00PUT401.00$30.87 / 136$31.32 / 1360024.829754%-0.518048-0.0746070.0058871.048372-1.064760
XSP31Oct22C400.00CALL400.00$20.83 / 136$21.30 / 1360023.492308%0.487688-0.0860530.0058901.0489460.758668
XSP31Oct22P400.00PUT400.00$23.10$30.39 / 136$30.85 / 1360124.931403%-0.512312-0.0747320.0058901.048946-1.051942
XSP31Oct22C399.00CALL399.00$21.35 / 136$21.82 / 1360023.588893%0.493440-0.0861330.0058921.0493040.766963
XSP31Oct22P399.00PUT399.00$29.93 / 136$30.38 / 1360025.036982%-0.506560-0.0748400.0058921.049304-1.039121
XSP31Oct22C398.00CALL398.00$21.89 / 136$22.35 / 1360023.693825%0.499208-0.0861960.0058931.0494440.775261
XSP31Oct22P398.00PUT398.00$29.47 / 136$29.92 / 1360025.141786%-0.500792-0.0749310.0058931.049444-1.026297
XSP31Oct22C397.00CALL397.00$22.42 / 136$22.89 / 1360023.792871%0.504991-0.0862410.0058931.0493640.783558
XSP31Oct22P397.00PUT397.00$29.01 / 136$29.47 / 1360025.245853%-0.495009-0.0750050.0058931.049364-1.013472
XSP31Oct22C396.00CALL396.00$22.97 / 136$23.43 / 1360023.895608%0.510787-0.0862700.0058911.0490630.791854
XSP31Oct22P396.00PUT396.00$28.56 / 136$29.02 / 1360025.349202%-0.489213-0.0750610.0058911.049063-1.000650
XSP31Oct22C395.00CALL395.00$23.52 / 136$23.98 / 1360023.997297%0.516595-0.0862810.0058881.0485380.800146
XSP31Oct22P395.00PUT395.00$28.12 / 136$28.58 / 1360025.456610%-0.483405-0.0751010.0058881.048538-0.987832
XSP31Oct22C394.00CALL394.00$24.07 / 136$24.53 / 1360024.093188%0.522415-0.0862750.0058841.0477890.808432
XSP31Oct22P394.00PUT394.00$27.68 / 136$28.14 / 1360025.558546%-0.477585-0.0751230.0058841.047789-0.975019
XSP31Oct22C393.00CALL393.00$24.63 / 136$25.09 / 1360024.192833%0.528245-0.0862510.0058781.0468150.816709
XSP31Oct22P393.00PUT393.00$27.25 / 136$27.71 / 1360025.664557%-0.471755-0.0751280.0058781.046815-0.962216
XSP31Oct22C392.00CALL392.00$25.19 / 136$25.66 / 1360024.291494%0.534083-0.0862100.0058711.0456140.824975
XSP31Oct22P392.00PUT392.00$26.82 / 136$27.28 / 1360025.765129%-0.465917-0.0751140.0058711.045614-0.949423
XSP31Oct22C391.00CALL391.00$25.76 / 136$26.23 / 1360024.389508%0.539930-0.0861510.0058631.0441850.833229
XSP31Oct22P391.00PUT391.00$26.40 / 136$26.86 / 1360025.870350%-0.460070-0.0750840.0058631.044185-0.936643
XSP31Oct22C390.00CALL390.00$26.34 / 136$26.80 / 1360024.486668%0.545782-0.0860740.0058541.0425280.841467
XSP31Oct22P390.00PUT390.00$19.09$25.98 / 136$26.44 / 13601025.970278%-0.454218-0.0750350.0058541.042528-0.923879
XSP31Oct22C389.00CALL389.00$26.92 / 136$27.38 / 1360024.582995%0.551639-0.0859790.0058441.0406420.849687
XSP31Oct22P389.00PUT389.00$25.57 / 136$26.03 / 1360026.074483%-0.448361-0.0749680.0058441.040642-0.911132
XSP31Oct22C388.00CALL388.00$27.51 / 136$27.96 / 1360024.678552%0.557501-0.0858660.0058321.0385270.857887
XSP31Oct22P388.00PUT388.00$25.16 / 136$25.62 / 1360026.173422%-0.442499-0.0748840.0058321.038527-0.898405
XSP31Oct22C387.00CALL387.00$28.10 / 119$28.56 / 1190024.778235%0.563365-0.0857350.0058181.0361810.866065
XSP31Oct22P387.00PUT387.00$24.76 / 136$25.22 / 1360026.276788%-0.436635-0.0747820.0058181.036181-0.885700
XSP31Oct22C386.00CALL386.00$28.70 / 119$29.15 / 1190024.872473%0.569230-0.0855870.0058041.0336050.874219
XSP31Oct22P386.00PUT386.00$24.37 / 136$24.83 / 1360026.384689%-0.430770-0.0746610.0058041.033605-0.873020
XSP31Oct22C385.00CALL385.00$29.30 / 119$29.75 / 1190024.966146%0.575095-0.0854200.0057881.0307990.882345
XSP31Oct22P385.00PUT385.00$23.98 / 136$24.44 / 1360026.487537%-0.424905-0.0745230.0057881.030799-0.860368
XSP31Oct22C384.00CALL384.00$29.91 / 119$30.36 / 1190025.064172%0.580958-0.0852350.0057711.0277630.890442
XSP31Oct22P384.00PUT384.00$23.60 / 153$24.06 / 1530026.595094%-0.419042-0.0743660.0057711.027763-0.847744
XSP31Oct22C383.00CALL383.00$30.52 / 119$30.97 / 1190025.156874%0.586819-0.0850330.0057531.0244960.898506
XSP31Oct22P383.00PUT383.00$23.22 / 153$23.68 / 1530026.697711%-0.413181-0.0741920.0057531.024496-0.835153
XSP31Oct22C382.00CALL382.00$31.14 / 119$31.59 / 1190025.251524%0.592676-0.0848120.0057331.0210010.906537
XSP31Oct22P382.00PUT382.00$22.84 / 153$23.30 / 1530026.795394%-0.407324-0.0740000.0057331.021001-0.822596
XSP31Oct22C380.00CALL380.00$32.39 / 119$32.83 / 1190025.437100%0.604372-0.0843160.0056901.0133230.922486
XSP31Oct22P380.00PUT380.00$22.11 / 153$22.57 / 1530027.005427%-0.395628-0.0735610.0056901.013323-0.797594
XSP31Oct22C375.00CALL375.00$34.72 / 82$36.98 / 820025.931320%0.633447-0.0827660.0055600.9901720.961586
XSP31Oct22P375.00PUT375.00$17.57$20.36 / 170$20.81 / 1700127.516400%-0.366553-0.0721520.0055600.990172-0.735861
XSP31Oct22C370.00CALL370.00$38.05 / 79$40.28 / 790026.373577%0.662151-0.0807810.0053990.9615190.999344
XSP31Oct22P370.00PUT370.00$18.72 / 187$19.16 / 1870028.016287%-0.337849-0.0703090.0053990.961519-0.675471
XSP31Oct22C365.00CALL365.00$41.48 / 76$43.70 / 760026.807581%0.690312-0.0783810.0052090.9276421.035457
XSP31Oct22C360.00CALL360.00$45.02 / 73$47.24 / 730027.236218%0.717763-0.0755940.0049920.8889211.069636
XSP31Oct22P360.00PUT360.00$15.78 / 221$16.20 / 2210029.030926%-0.282237-0.0654040.0049920.888921-0.559914
XSP31Oct22C355.00CALL355.00$48.65 / 71$50.87 / 710027.644883%0.744345-0.0724540.0047500.8458371.101604
XSP31Oct22P355.00PUT355.00$10.14$14.46 / 238$14.88 / 2380029.540878%-0.255655-0.0624060.0047500.845837-0.505313
XSP31Oct22C350.00CALL350.00$52.38 / 69$54.65 / 690028.080247%0.769903-0.0690040.0044860.7989561.131107
XSP31Oct22P350.00PUT350.00$13.24 / 272$13.65 / 2720030.051070%-0.230097-0.0590980.0044860.798956-0.453177
XSP31Oct22C345.00CALL345.00$56.23 / 67$58.45 / 670028.479971%0.794301-0.0652940.0042050.7489261.157916
XSP31Oct22P345.00PUT345.00$12.12 / 289$12.52 / 2890030.578748%-0.205699-0.0555290.0042050.748926-0.403735
XSP31Oct22C340.00CALL340.00$60.13 / 65$62.35 / 650028.855791%0.817413-0.0613760.0039110.6964571.181836
XSP31Oct22P340.00PUT340.00$11.09 / 306$11.47 / 3060031.109069%-0.182587-0.0517530.0039110.696457-0.357183