XSP.IN Option Chain

End of day data from May 20, 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
XSP31Oct22C500.00CALL500.00$0.27$0.25 / 975$0.38 / 97520517.132427%0.091573-0.0343340.0024530.4314810.149444
XSP31Oct22P375.00PUT375.00$19.56$19.95 / 170$20.39 / 1701127.174432%-0.365952-0.0720130.0056100.986824-0.729396
XSP31Oct22C505.00CALL505.00$0.18 / 975$0.31 / 1,0750017.101587%0.082413-0.0317140.0022670.3988110.134702
XSP31Oct22P505.00PUT505.00$112.16 / 50$114.29 / 500019.832338%-0.917587-0.0178990.0022670.398811-2.137847
XSP31Oct22P500.00PUT500.00$107.27 / 50$109.40 / 500019.621259%-0.908427-0.0206570.0024530.431481-2.100605
XSP31Oct22C495.00CALL495.00$0.52$0.33 / 941$0.48 / 9410217.178643%0.101570-0.0370760.0026470.4656100.165493
XSP31Oct22P495.00PUT495.00$102.41 / 50$104.53 / 500019.459549%-0.898430-0.0235350.0026470.465610-2.062055
XSP31Oct22C490.00CALL490.00$0.45 / 924$0.60 / 9240017.265703%0.112452-0.0399300.0028490.5010850.182918
XSP31Oct22P490.00PUT490.00$97.57 / 51$99.70 / 510019.340182%-0.887548-0.0265260.0028490.501085-2.022130
XSP31Oct22C485.00CALL485.00$0.59 / 890$0.77 / 8900017.374899%0.124267-0.0428860.0030570.5377600.201783
XSP31Oct22P485.00PUT485.00$92.75 / 51$94.88 / 510019.190471%-0.875733-0.0296180.0030570.537760-1.980765
XSP31Oct22C480.00CALL480.00$0.78 / 856$0.98 / 8560017.512319%0.137059-0.0459300.0032710.5754570.222148
XSP31Oct22P480.00PUT480.00$88.02 / 52$90.15 / 520019.231511%-0.862941-0.0327990.0032710.575457-1.937898
XSP31Oct22C475.00CALL475.00$1.04 / 805$1.25 / 8050017.705494%0.150871-0.0490460.0034900.6139630.244067
XSP31Oct22P475.00PUT475.00$83.31 / 52$85.44 / 520019.203260%-0.849129-0.0360520.0034900.613963-1.893479
XSP31Oct22C470.00CALL470.00$1.36 / 754$1.60 / 7540017.921748%0.165739-0.0522150.0037120.6530270.267584
XSP31Oct22P470.00PUT470.00$78.72 / 53$80.84 / 530019.338131%-0.834261-0.0393580.0037120.653027-1.847462
XSP31Oct22C466.00CALL466.00$1.68 / 720$1.95 / 7200018.127256%0.178417-0.0547740.0038910.6844900.287572
XSP31Oct22P466.00PUT466.00$75.07 / 54$77.20 / 540019.407351%-0.821583-0.0420260.0038910.684490-1.809474
XSP31Oct22C465.00CALL465.00$1.77 / 703$2.05 / 5780018.186050%0.181697-0.0554150.0039360.6923640.292734
XSP31Oct22P465.00PUT465.00$74.17 / 54$76.30 / 540019.435015%-0.818303-0.0426950.0039360.692364-1.799812
XSP31Oct22C464.00CALL464.00$1.87 / 686$2.15 / 5610018.248080%0.185022-0.0560570.0039810.7002360.297962
XSP31Oct22P464.00PUT464.00$73.28 / 54$75.41 / 540019.477147%-0.814978-0.0433640.0039810.700236-1.790084
XSP31Oct22C463.00CALL463.00$1.97 / 686$2.25 / 5610018.301513%0.188392-0.0566990.0040260.7081040.303256
XSP31Oct22P463.00PUT463.00$72.37 / 54$74.49 / 540019.458601%-0.811608-0.0440330.0040260.708104-1.780289
XSP31Oct22C462.00CALL462.00$8.69$2.07 / 669$2.36 / 5440118.357691%0.191806-0.0573400.0040700.7159640.308617
XSP31Oct22P462.00PUT462.00$71.53 / 55$73.65 / 550019.582288%-0.808194-0.0447020.0040700.715964-1.770428
XSP31Oct22C461.00CALL461.00$2.18 / 652$2.48 / 5270018.424993%0.195266-0.0579810.0041150.7238140.314044
XSP31Oct22P461.00PUT461.00$70.63 / 55$72.75 / 550019.584101%-0.804734-0.0453700.0041150.723814-1.760501
XSP31Oct22C460.00CALL460.00$8.88$2.29 / 652$2.60 / 5270118.483963%0.198771-0.0586220.0041590.7316500.319538
XSP31Oct22P460.00PUT460.00$69.76 / 55$71.89 / 550019.642324%-0.801229-0.0460380.0041590.731650-1.750507
XSP31Oct22C459.00CALL459.00$2.41 / 635$2.72 / 5100018.544248%0.202322-0.0592610.0042040.7394700.325098
XSP31Oct22P459.00PUT459.00$68.89 / 56$71.02 / 560019.687447%-0.797678-0.0467050.0042040.739470-1.740447
XSP31Oct22C458.00CALL458.00$2.53 / 616$2.85 / 6160018.604503%0.205918-0.0599000.0042480.7472710.330725
XSP31Oct22P458.00PUT458.00$68.02 / 56$70.14 / 560019.714038%-0.794082-0.0473710.0042480.747271-1.730320
XSP31Oct22C457.00CALL457.00$2.66 / 616$2.98 / 6160018.669763%0.209559-0.0605370.0042920.7550500.336418
XSP31Oct22P457.00PUT457.00$67.15 / 56$69.28 / 560019.753819%-0.790441-0.0480360.0042920.755050-1.720126
XSP31Oct22C456.00CALL456.00$9.30$2.79 / 595$3.12 / 5950118.732129%0.213247-0.0611730.0043370.7628030.342178
XSP31Oct22P456.00PUT456.00$66.27 / 57$68.40 / 570019.758167%-0.786753-0.0486990.0043370.762803-1.709866
XSP31Oct22C455.00CALL455.00$2.93 / 573$3.27 / 5730018.806959%0.216980-0.0618060.0043800.7705270.348005
XSP31Oct22P455.00PUT455.00$65.45 / 57$67.57 / 570019.852718%-0.783020-0.0493600.0043800.770527-1.699540
XSP31Oct22C454.00CALL454.00$6.59$3.07 / 573$3.42 / 5730118.871818%0.220759-0.0624380.0044240.7782200.353897
XSP31Oct22P454.00PUT454.00$64.57 / 57$66.70 / 570019.854977%-0.779241-0.0500190.0044240.778220-1.689147
XSP31Oct22C453.00CALL453.00$3.22 / 552$3.57 / 5520018.936927%0.224584-0.0630670.0044680.7858770.359856
XSP31Oct22P453.00PUT453.00$63.75 / 58$65.88 / 580019.937858%-0.775416-0.0506760.0044680.785877-1.678688
XSP31Oct22C452.00CALL452.00$3.38 / 531$3.73 / 5310019.009670%0.228454-0.0636940.0045110.7934960.365881
XSP31Oct22P452.00PUT452.00$62.92 / 58$65.05 / 580020.000761%-0.771546-0.0513300.0045110.793496-1.668163
XSP31Oct22C451.00CALL451.00$3.54 / 514$3.90 / 5140019.082863%0.232371-0.0643180.0045540.8010720.371971
XSP31Oct22P451.00PUT451.00$62.09 / 58$64.22 / 580020.053977%-0.767629-0.0519810.0045540.801072-1.657573
XSP31Oct22C450.00CALL450.00$3.70 / 510$4.07 / 5100019.144974%0.236334-0.0649390.0045970.8086040.378127
XSP31Oct22P450.00PUT450.00$61.27 / 59$63.40 / 590020.113967%-0.763666-0.0526290.0045970.808604-1.646917
XSP31Oct22C449.00CALL449.00$7.19$3.88 / 488$4.25 / 4880419.227342%0.240342-0.0655570.0046390.8160870.384348
XSP31Oct22P449.00PUT449.00$60.43 / 59$62.56 / 590020.139222%-0.759658-0.0532740.0046390.816087-1.636195
XSP31Oct22C448.00CALL448.00$4.06 / 488$4.44 / 4880019.306093%0.244396-0.0661700.0046820.8235170.390635
XSP31Oct22P448.00PUT448.00$59.64 / 60$61.77 / 600020.231968%-0.755604-0.0539150.0046820.823517-1.625409
XSP31Oct22C447.00CALL447.00$4.25 / 467$4.63 / 4670019.383053%0.248496-0.0667800.0047240.8308920.396986
XSP31Oct22P447.00PUT447.00$58.82 / 60$60.95 / 600020.269431%-0.751504-0.0545530.0047240.830892-1.614558
XSP31Oct22C446.00CALL446.00$4.45 / 467$4.83 / 4670019.467885%0.252642-0.0673860.0047650.8382070.403401
XSP31Oct22P446.00PUT446.00$58.06 / 60$60.19 / 600020.389583%-0.747358-0.0551860.0047650.838207-1.603643
XSP31Oct22C445.00CALL445.00$4.64 / 446$5.03 / 4460019.534623%0.256833-0.0679870.0048060.8454590.409880
XSP31Oct22P445.00PUT445.00$57.27 / 61$59.40 / 610020.453833%-0.743167-0.0558140.0048060.845459-1.592664
XSP31Oct22C444.00CALL444.00$4.85 / 407$5.24 / 4070019.617715%0.261069-0.0685840.0048470.8526450.416422
XSP31Oct22P444.00PUT444.00$56.45 / 61$58.58 / 610020.472323%-0.738931-0.0564380.0048470.852645-1.581621
XSP31Oct22C443.00CALL443.00$5.06 / 390$5.46 / 3900019.698659%0.265351-0.0691750.0048880.8597600.423028
XSP31Oct22P443.00PUT443.00$55.70 / 62$57.83 / 620020.578696%-0.734649-0.0570570.0048880.859760-1.570516
XSP31Oct22C442.00CALL442.00$16.89$5.28 / 390$5.68 / 3900119.776624%0.269679-0.0697610.0049280.8668010.429695
XSP31Oct22P442.00PUT442.00$54.93 / 62$57.06 / 620020.650037%-0.730321-0.0576700.0049280.866801-1.559348
XSP31Oct22C441.00CALL441.00$5.50 / 373$5.91 / 3730019.852181%0.274051-0.0703410.0049670.8737650.436425
XSP31Oct22P441.00PUT441.00$54.14 / 63$56.27 / 630020.687951%-0.725949-0.0582780.0049670.873765-1.548118
XSP31Oct22C440.00CALL440.00$16.68$5.73 / 373$6.14 / 3730119.929930%0.278467-0.0709160.0050070.8806470.443217
XSP31Oct22P440.00PUT440.00$53.39 / 64$55.51 / 640020.763796%-0.721533-0.0588800.0050070.880647-1.536826
XSP31Oct22C439.00CALL439.00$5.97 / 356$6.38 / 3560020.010711%0.282929-0.0714840.0050450.8874440.450069
XSP31Oct22P439.00PUT439.00$52.66 / 64$54.79 / 640020.871942%-0.717071-0.0594750.0050450.887444-1.525474
XSP31Oct22C438.00CALL438.00$6.21 / 356$6.63 / 3560020.089648%0.287435-0.0720460.0050830.8941510.456981
XSP31Oct22P438.00PUT438.00$51.93 / 65$54.06 / 650020.963226%-0.712565-0.0600640.0050830.894151-1.514062
XSP31Oct22C437.00CALL437.00$6.47 / 356$6.89 / 3560020.182419%0.291985-0.0726000.0051210.9007660.463953
XSP31Oct22P437.00PUT437.00$51.19 / 65$53.32 / 650021.035348%-0.708015-0.0606460.0051210.900766-1.502590
XSP31Oct22C436.00CALL436.00$6.73 / 339$7.15 / 3390020.262612%0.296578-0.0731480.0051580.9072840.470984
XSP31Oct22P436.00PUT436.00$50.45 / 66$52.58 / 660021.100302%-0.703422-0.0612210.0051580.907284-1.491059
XSP31Oct22C435.00CALL435.00$7.00 / 339$7.42 / 3390020.349123%0.301215-0.0736880.0051940.9137010.478072
XSP31Oct22P435.00PUT435.00$49.73 / 66$51.86 / 660021.182104%-0.698785-0.0617890.0051940.913701-1.479470
XSP31Oct22C434.00CALL434.00$7.27 / 322$7.70 / 3220020.433784%0.305896-0.0742210.0052300.9200140.485218
XSP31Oct22P434.00PUT434.00$48.98 / 67$51.10 / 670021.215449%-0.694104-0.0623490.0052300.920014-1.467824
XSP31Oct22C433.00CALL433.00$13.82$7.55 / 322$7.99 / 3220120.522554%0.310619-0.0747450.0052660.9262180.492420
XSP31Oct22P433.00PUT433.00$48.32 / 68$50.45 / 680021.357316%-0.689381-0.0629000.0052660.926218-1.456122
XSP31Oct22C432.00CALL432.00$7.84 / 305$8.28 / 3050020.609397%0.315384-0.0752610.0053000.9323110.499678
XSP31Oct22P432.00PUT432.00$47.59 / 68$49.71 / 680021.399928%-0.684616-0.0634440.0053000.932311-1.444364
XSP31Oct22C431.00CALL431.00$8.14 / 305$8.58 / 3050020.698919%0.320192-0.0757690.0053340.9382870.506991
XSP31Oct22P431.00PUT431.00$46.93 / 69$49.05 / 690021.521318%-0.679808-0.0639790.0053340.938287-1.432551
XSP31Oct22C430.00CALL430.00$14.77$8.44 / 305$8.89 / 30501220.787395%0.325041-0.0762670.0053670.9441430.514357
XSP31Oct22P430.00PUT430.00$46.22 / 70$48.35 / 700021.584363%-0.674959-0.0645040.0053670.944143-1.420685
XSP31Oct22C429.00CALL429.00$14.21$8.76 / 288$9.21 / 2880420.885260%0.329932-0.0767560.0054000.9498760.521776
XSP31Oct22P429.00PUT429.00$45.53 / 70$47.65 / 700021.651895%-0.670068-0.0650210.0054000.949876-1.408766
XSP31Oct22C428.00CALL428.00$9.08 / 288$9.53 / 2880020.975486%0.334863-0.0772360.0054320.9554810.529246
XSP31Oct22P428.00PUT428.00$44.84 / 71$46.97 / 710021.723734%-0.665137-0.0655280.0054320.955481-1.396796
XSP31Oct22C427.00CALL427.00$9.40 / 271$9.86 / 2710021.063808%0.339834-0.0777060.0054630.9609540.536767
XSP31Oct22P427.00PUT427.00$44.23 / 72$46.36 / 720021.870187%-0.660166-0.0660250.0054630.960954-1.384774
XSP31Oct22C426.00CALL426.00$9.74 / 271$10.20 / 2710021.160808%0.344846-0.0781650.0054930.9662920.544338
XSP31Oct22P426.00PUT426.00$43.54 / 72$45.66 / 720021.917456%-0.655154-0.0665120.0054930.966292-1.372703
XSP31Oct22C425.00CALL425.00$10.08 / 271$10.54 / 2710021.251038%0.349896-0.0786140.0055230.9714910.551957
XSP31Oct22P425.00PUT425.00$34.05$42.89 / 73$45.01 / 730022.006442%-0.650104-0.0669880.0055230.971491-1.360584
XSP31Oct22C424.00CALL424.00$10.43 / 254$10.90 / 2540021.349900%0.354985-0.0790530.0055520.9765470.559624
XSP31Oct22P424.00PUT424.00$42.28 / 74$44.41 / 740022.136061%-0.645015-0.0674540.0055520.976547-1.348418
XSP31Oct22C423.00CALL423.00$10.79 / 254$11.26 / 2540021.446580%0.360113-0.0794800.0055800.9814570.567336
XSP31Oct22P423.00PUT423.00$41.63 / 75$43.75 / 750022.205474%-0.639887-0.0679090.0055800.981457-1.336206
XSP31Oct22C422.00CALL422.00$11.16 / 254$11.62 / 2540021.541170%0.365277-0.0798960.0056070.9862150.575093
XSP31Oct22P422.00PUT422.00$40.97 / 75$43.09 / 750022.263083%-0.634723-0.0683520.0056070.986215-1.323948
XSP31Oct22C421.00CALL421.00$11.53 / 237$12.00 / 2370021.638972%0.370479-0.0803000.0056330.9908200.582893
XSP31Oct22P421.00PUT421.00$40.38 / 76$42.51 / 760022.392004%-0.629521-0.0687830.0056330.990820-1.311648
XSP31Oct22C420.00CALL420.00$19.27$11.91 / 237$12.38 / 2370221.734763%0.375717-0.0806920.0056580.9952670.590736
XSP31Oct22P420.00PUT420.00$39.74 / 77$41.86 / 770022.451906%-0.624283-0.0692030.0056580.995267-1.299306
XSP31Oct22C419.00CALL419.00$12.30 / 237$12.77 / 2370021.833751%0.380991-0.0810720.0056830.9995530.598619
XSP31Oct22P419.00PUT419.00$39.14 / 78$41.26 / 780022.551466%-0.619009-0.0696100.0056830.999553-1.286922
XSP31Oct22C418.00CALL418.00$12.69 / 237$13.17 / 2370021.930790%0.386299-0.0814390.0057061.0036740.606541
XSP31Oct22P418.00PUT418.00$38.56 / 79$40.68 / 790022.664546%-0.613701-0.0700050.0057061.003674-1.274500
XSP31Oct22C417.00CALL417.00$13.10 / 220$13.57 / 2200022.030920%0.391642-0.0817940.0057281.0076260.614501
XSP31Oct22P417.00PUT417.00$38.00 / 79$40.12 / 790022.789383%-0.608358-0.0703870.0057281.007626-1.262040
XSP31Oct22C416.00CALL416.00$13.51 / 220$13.98 / 2200022.127361%0.397018-0.0821350.0057501.0114060.622497
XSP31Oct22P416.00PUT416.00$37.39 / 80$39.51 / 800022.861710%-0.602982-0.0707550.0057501.011406-1.249543
XSP31Oct22C415.00CALL415.00$13.92 / 220$14.40 / 2200022.227830%0.402426-0.0824630.0057701.0150100.630529
XSP31Oct22P415.00PUT415.00$29.16$36.81 / 81$38.94 / 810022.955939%-0.597574-0.0711110.0057701.015010-1.237012
XSP31Oct22C414.00CALL414.00$14.35 / 170$14.83 / 2200022.328668%0.407867-0.0827780.0057901.0184360.638593
XSP31Oct22P414.00PUT414.00$36.23 / 82$38.35 / 820023.038278%-0.592133-0.0714530.0057901.018436-1.224448
XSP31Oct22C413.00CALL413.00$14.78 / 153$15.26 / 2030022.427314%0.413338-0.0830780.0058081.0216800.646688
XSP31Oct22P413.00PUT413.00$35.67 / 83$37.79 / 830023.138722%-0.586662-0.0717800.0058081.021680-1.211852
XSP31Oct22C412.00CALL412.00$15.22 / 153$15.70 / 2030022.528901%0.418840-0.0833640.0058261.0247380.654814
XSP31Oct22P412.00PUT412.00$36.03 / 102$36.43 / 1020023.291571%-0.581160-0.0720940.0058261.024738-1.199226
XSP31Oct22C411.00CALL411.00$15.67 / 153$16.15 / 2030022.633506%0.424371-0.0836360.0058421.0276080.662968
XSP31Oct22P411.00PUT411.00$35.48 / 119$35.88 / 1190023.388477%-0.575629-0.0723930.0058421.027608-1.186572
XSP31Oct22C410.00CALL410.00$32.99$16.12 / 153$16.60 / 20301022.731398%0.429931-0.0838940.0058571.0302860.671148
XSP31Oct22P410.00PUT410.00$31.01$34.94 / 119$35.34 / 11901023.488780%-0.570069-0.0726780.0058571.030286-1.173892
XSP31Oct22C409.00CALL409.00$16.58 / 153$17.06 / 2030022.832487%0.435518-0.0841360.0058711.0327690.679353
XSP31Oct22P409.00PUT409.00$34.41 / 119$34.81 / 1190023.592507%-0.564482-0.0729480.0058711.032769-1.161187
XSP31Oct22C408.00CALL408.00$17.05 / 153$17.53 / 1530022.936802%0.441132-0.0843630.0058841.0350550.687580
XSP31Oct22P408.00PUT408.00$33.88 / 119$34.29 / 1190023.694831%-0.558868-0.0732020.0058841.035055-1.148460
XSP31Oct22C407.00CALL407.00$17.52 / 136$18.00 / 1360023.034678%0.446771-0.0845750.0058961.0371400.695829
XSP31Oct22P407.00PUT407.00$33.36 / 119$33.77 / 1190023.795814%-0.553229-0.0734410.0058961.037140-1.135711
XSP31Oct22C406.00CALL406.00$18.00 / 136$18.48 / 1360023.135885%0.452435-0.0847710.0059071.0390220.704096
XSP31Oct22P406.00PUT406.00$32.85 / 119$33.26 / 1190023.901183%-0.547565-0.0736640.0059071.039022-1.122943
XSP31Oct22C405.00CALL405.00$18.49 / 136$18.97 / 1360023.242207%0.458123-0.0849510.0059161.0406980.712381
XSP31Oct22P405.00PUT405.00$32.34 / 119$32.76 / 1190024.001520%-0.541877-0.0738720.0059161.040698-1.110158
XSP31Oct22C404.00CALL404.00$18.98 / 136$19.46 / 1360023.337192%0.463834-0.0851150.0059251.0421650.720681
XSP31Oct22P404.00PUT404.00$31.84 / 136$32.26 / 1360024.104759%-0.536166-0.0740630.0059251.042165-1.097358
XSP31Oct22C403.00CALL403.00$19.48 / 136$19.96 / 1360023.439861%0.469566-0.0852630.0059321.0434220.728994
XSP31Oct22P403.00PUT403.00$31.35 / 136$31.77 / 1360024.211051%-0.530434-0.0742390.0059321.043422-1.084545
XSP31Oct22C402.00CALL402.00$19.99 / 136$20.47 / 1360023.545508%0.475318-0.0853940.0059381.0444650.737318
XSP31Oct22P402.00PUT402.00$30.85 / 136$31.29 / 1360024.311067%-0.524682-0.0743970.0059381.044465-1.071721
XSP31Oct22C401.00CALL401.00$20.50 / 136$20.98 / 1360023.644790%0.481091-0.0855090.0059431.0452930.745652
XSP31Oct22P401.00PUT401.00$30.38 / 136$30.81 / 1360024.419399%-0.518909-0.0745400.0059431.045293-1.058887
XSP31Oct22C400.00CALL400.00$21.02 / 136$21.50 / 1360023.747484%0.486881-0.0856070.0059461.0459020.753992
XSP31Oct22P400.00PUT400.00$23.10$29.91 / 136$30.34 / 1360124.526617%-0.513119-0.0746650.0059461.045902-1.046047
XSP31Oct22C399.00CALL399.00$21.55 / 136$22.03 / 1360023.853721%0.492689-0.0856880.0059481.0462930.762337
XSP31Oct22P399.00PUT399.00$29.44 / 136$29.87 / 1360024.628065%-0.507311-0.0747730.0059481.046293-1.033202
XSP31Oct22C398.00CALL398.00$22.09 / 136$22.56 / 1360023.958818%0.498513-0.0857520.0059491.0464610.770685
XSP31Oct22P398.00PUT398.00$28.98 / 136$29.42 / 1360024.738162%-0.501487-0.0748640.0059491.046461-1.020354
XSP31Oct22C397.00CALL397.00$22.62 / 136$23.10 / 1360024.058068%0.504352-0.0857980.0059491.0464060.779034
XSP31Oct22P397.00PUT397.00$28.53 / 136$28.96 / 1360024.842619%-0.495648-0.0749380.0059491.046406-1.007505
XSP31Oct22C396.00CALL396.00$23.17 / 136$23.64 / 1360024.161067%0.510205-0.0858270.0059471.0461260.787381
XSP31Oct22P396.00PUT396.00$28.08 / 136$28.52 / 1360024.951024%-0.489795-0.0749950.0059471.046126-0.994658
XSP31Oct22C395.00CALL395.00$23.72 / 136$24.19 / 1360024.263064%0.516070-0.0858390.0059441.0456190.795724
XSP31Oct22P395.00PUT395.00$27.64 / 136$28.07 / 1360025.053834%-0.483930-0.0750330.0059441.045619-0.981815
XSP31Oct22C394.00CALL394.00$24.28 / 136$24.75 / 1360024.368859%0.521947-0.0858320.0059401.0448840.804061
XSP31Oct22P394.00PUT394.00$27.20 / 136$27.64 / 1360025.160622%-0.478053-0.0750540.0059401.044884-0.968978
XSP31Oct22C393.00CALL393.00$24.84 / 136$25.31 / 1360024.468903%0.527834-0.0858080.0059351.0439200.812389
XSP31Oct22P393.00PUT393.00$26.77 / 136$27.21 / 1360025.266619%-0.472166-0.0750580.0059351.043920-0.956149
XSP31Oct22C392.00CALL392.00$25.40 / 136$25.87 / 1360024.563212%0.533730-0.0857660.0059281.0427260.820707
XSP31Oct22P392.00PUT392.00$26.34 / 136$26.78 / 1360025.367064%-0.466270-0.0750430.0059281.042726-0.943331
XSP31Oct22C391.00CALL391.00$25.98 / 136$26.44 / 1360024.666523%0.539633-0.0857060.0059201.0413000.829011
XSP31Oct22P391.00PUT391.00$25.92 / 136$26.37 / 1360025.476801%-0.460367-0.0750110.0059201.041300-0.930527
XSP31Oct22C390.00CALL390.00$26.56 / 136$27.02 / 1360024.769040%0.545543-0.0856280.0059101.0396420.837301
XSP31Oct22P390.00PUT390.00$19.09$25.51 / 136$25.95 / 13601025.581139%-0.454457-0.0749600.0059101.039642-0.917737
XSP31Oct22C389.00CALL389.00$27.14 / 136$27.60 / 1360024.865966%0.551458-0.0855320.0059001.0377510.845572
XSP31Oct22P389.00PUT389.00$25.10 / 136$25.54 / 1360025.684873%-0.448542-0.0748910.0059001.037751-0.904966
XSP31Oct22C388.00CALL388.00$27.73 / 119$28.19 / 1190024.966993%0.557376-0.0854180.0058881.0356270.853823
XSP31Oct22P388.00PUT388.00$24.70 / 136$25.14 / 1360025.792896%-0.442624-0.0748040.0058881.035627-0.892215
XSP31Oct22C387.00CALL387.00$28.33 / 119$28.79 / 1190025.072223%0.563297-0.0852850.0058741.0332690.862052
XSP31Oct22P387.00PUT387.00$24.30 / 136$24.75 / 1360025.900474%-0.436703-0.0746990.0058741.033269-0.879486
XSP31Oct22C386.00CALL386.00$28.93 / 119$29.39 / 1190025.172063%0.569220-0.0851340.0058591.0306770.870255
XSP31Oct22P386.00PUT386.00$23.91 / 136$24.35 / 1360026.002832%-0.430780-0.0745750.0058591.030677-0.866782
XSP31Oct22C385.00CALL385.00$29.54 / 119$29.99 / 1190025.271410%0.575142-0.0849650.0058431.0278500.878432
XSP31Oct22P385.00PUT385.00$23.52 / 153$23.97 / 1530026.109738%-0.424858-0.0744330.0058431.027850-0.854106
XSP31Oct22C384.00CALL384.00$30.15 / 119$30.60 / 1190025.370323%0.581062-0.0847770.0058261.0247900.886578
XSP31Oct22P384.00PUT384.00$23.15 / 153$23.59 / 1530026.221301%-0.418938-0.0742730.0058261.024790-0.841460
XSP31Oct22C383.00CALL383.00$30.77 / 119$31.22 / 1190025.473742%0.586979-0.0845720.0058071.0214970.894692
XSP31Oct22P383.00PUT383.00$22.77 / 153$23.21 / 1530026.322947%-0.413021-0.0740950.0058071.021497-0.828846
XSP31Oct22C382.00CALL382.00$31.39 / 119$31.84 / 1190025.571919%0.592893-0.0843470.0057871.0179700.902771
XSP31Oct22P382.00PUT382.00$22.40 / 153$22.84 / 1530026.429357%-0.407107-0.0738980.0057871.017970-0.816267
XSP31Oct22C380.00CALL380.00$32.65 / 119$33.09 / 1190025.767152%0.604700-0.0838450.0057431.0102190.918814
XSP31Oct22P380.00PUT380.00$21.67 / 153$22.12 / 1530026.641907%-0.395300-0.0734500.0057431.010219-0.791223
XSP31Oct22C375.00CALL375.00$35.01 / 79$37.14 / 790026.232540%0.634048-0.0822710.0056100.9868240.958140
XSP31Oct22C370.00CALL370.00$38.37 / 76$40.49 / 760026.723342%0.663008-0.0802570.0054450.9578460.996099
XSP31Oct22P370.00PUT370.00$18.33 / 187$18.77 / 1870027.692532%-0.336992-0.0701360.0054450.957846-0.668938
XSP31Oct22C365.00CALL365.00$41.74 / 73$43.87 / 730027.112046%0.691408-0.0778230.0052510.9235771.032383
XSP31Oct22P365.00PUT365.00$18.71$16.83 / 254$17.26 / 2040128.211899%-0.308592-0.0678380.0052510.923577-0.610153
XSP31Oct22C360.00CALL360.00$45.40 / 71$47.53 / 710027.684049%0.719074-0.0749970.0050280.8844111.066697
XSP31Oct22P360.00PUT360.00$15.44 / 271$15.86 / 2210028.739871%-0.280926-0.0651500.0050280.884411-0.553338
XSP31Oct22C355.00CALL355.00$49.04 / 69$51.16 / 690028.114233%0.745843-0.0718170.0047800.8408461.098761
XSP31Oct22P355.00PUT355.00$10.14$14.15 / 288$14.56 / 2880029.266117%-0.254157-0.0621060.0047800.840846-0.498774
XSP31Oct22C350.00CALL350.00$52.80 / 67$54.93 / 670028.580364%0.771559-0.0683270.0045110.7934701.128316
XSP31Oct22P350.00PUT350.00$12.95 / 322$13.36 / 3220029.792800%-0.228441-0.0587530.0045110.793470-0.446718
XSP31Oct22C345.00CALL345.00$56.67 / 65$58.79 / 650029.050941%0.796081-0.0645760.0042240.7429511.155132
XSP31Oct22P345.00PUT345.00$11.85 / 339$12.24 / 3390030.325986%-0.203919-0.0551390.0042240.742951-0.397401
XSP31Oct22C340.00CALL340.00$60.62 / 63$62.75 / 630029.526554%0.819284-0.0606210.0039230.6900211.179012
XSP31Oct22P340.00PUT340.00$10.84 / 356$11.22 / 3560030.874494%-0.180716-0.0513200.0039230.690021-0.351021