XSP.IN Option Chain

End of day data from May 23, 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
XSP31Oct22C505.00CALL505.00$0.34 / 941$0.45 / 9410017.329978%0.095682-0.0361920.0025280.4498310.156244
XSP31Oct22P505.00PUT505.00$105.17 / 50$107.10 / 500019.083805%-0.904318-0.0227200.0025280.449831-2.075418
XSP31Oct22C500.00CALL500.00$0.27$0.45 / 924$0.57 / 92402517.415105%0.106066-0.0390430.0027250.4849290.172922
XSP31Oct22P500.00PUT500.00$100.40 / 50$102.31 / 500019.272610%-0.893934-0.0257040.0027250.484929-2.036644
XSP31Oct22C495.00CALL495.00$0.52$0.58 / 890$0.72 / 8900217.483175%0.117356-0.0420050.0029300.5213270.191008
XSP31Oct22P495.00PUT495.00$95.54 / 50$97.47 / 500019.065882%-0.882644-0.0287990.0029300.521327-1.996463
XSP31Oct22C490.00CALL490.00$0.76 / 856$0.91 / 8560017.600692%0.129600-0.0450640.0031410.5588610.210565
XSP31Oct22P490.00PUT490.00$90.73 / 51$92.66 / 510018.921410%-0.870400-0.0319910.0031410.558861-1.954810
XSP31Oct22C485.00CALL485.00$0.98 / 697$1.15 / 8220017.725631%0.142840-0.0482060.0033570.5973350.231651
XSP31Oct22P485.00PUT485.00$86.06 / 51$87.98 / 510019.079216%-0.857160-0.0352670.0033570.597335-1.911628
XSP31Oct22C480.00CALL480.00$1.27 / 663$1.46 / 7880017.903257%0.157116-0.0514130.0035770.6365180.254314
XSP31Oct22P480.00PUT480.00$81.42 / 52$83.34 / 520019.178263%-0.842884-0.0386080.0035770.636518-1.866869
XSP31Oct22C475.00CALL475.00$1.64 / 612$1.85 / 7370018.113930%0.172464-0.0546650.0038000.6761400.278595
XSP31Oct22P475.00PUT475.00$76.77 / 52$78.70 / 520019.133354%-0.827536-0.0419920.0038000.676140-1.820493
XSP31Oct22C470.00CALL470.00$2.09 / 561$2.33 / 6860018.342443%0.188913-0.0579360.0040230.7158940.304522
XSP31Oct22P470.00PUT470.00$72.28 / 53$74.21 / 530019.284949%-0.811087-0.0453970.0040230.715894-1.772470
XSP31Oct22C466.00CALL466.00$2.54 / 635$2.79 / 6350018.558355%0.202880-0.0605500.0042010.7475630.326461
XSP31Oct22P466.00PUT466.00$68.82 / 54$70.80 / 540019.580624%-0.797120-0.0481180.0042010.747563-1.732854
XSP31Oct22C465.00CALL465.00$2.66 / 635$2.92 / 6350018.614419%0.206485-0.0612020.0042450.7554380.332113
XSP31Oct22P465.00PUT465.00$67.94 / 55$69.86 / 550019.543149%-0.793515-0.0487960.0042450.755438-1.722784
XSP31Oct22C464.00CALL464.00$2.79 / 616$3.05 / 6160018.671296%0.210136-0.0618510.0042890.7632890.337831
XSP31Oct22P464.00PUT464.00$67.08 / 55$69.00 / 550019.590900%-0.789864-0.0494730.0042890.763289-1.712647
XSP31Oct22C463.00CALL463.00$2.92 / 595$3.19 / 4760018.728956%0.213832-0.0624990.0043330.7711130.343615
XSP31Oct22P463.00PUT463.00$66.20 / 55$68.12 / 550019.598309%-0.786168-0.0501470.0043330.771113-1.702443
XSP31Oct22C462.00CALL462.00$8.69$3.06 / 595$3.33 / 4760118.790530%0.217574-0.0631460.0043770.7789080.349466
XSP31Oct22P462.00PUT462.00$65.39 / 55$67.36 / 550019.752378%-0.782426-0.0508200.0043770.778908-1.692173
XSP31Oct22C461.00CALL461.00$3.20 / 573$3.48 / 4590018.847693%0.221362-0.0637890.0044210.7866700.355383
XSP31Oct22P461.00PUT461.00$64.50 / 56$66.43 / 560019.696113%-0.778638-0.0514910.0044210.786670-1.681837
XSP31Oct22C460.00CALL460.00$8.88$3.35 / 552$3.64 / 4420118.913741%0.225196-0.0644310.0044640.7943950.361366
XSP31Oct22P460.00PUT460.00$63.66 / 56$65.59 / 560019.749315%-0.774804-0.0521590.0044640.794395-1.671434
XSP31Oct22C459.00CALL459.00$3.51 / 552$3.80 / 5520018.983831%0.229075-0.0650700.0045070.8020810.367416
XSP31Oct22P459.00PUT459.00$62.83 / 56$64.75 / 560019.799412%-0.770925-0.0528240.0045070.802081-1.660966
XSP31Oct22C458.00CALL458.00$3.67 / 531$3.96 / 5310019.043814%0.233000-0.0657060.0045500.8097240.373531
XSP31Oct22P458.00PUT458.00$62.00 / 57$63.92 / 570019.851593%-0.767000-0.0534870.0045500.809724-1.650432
XSP31Oct22C457.00CALL457.00$3.83 / 510$4.13 / 5100019.102206%0.236971-0.0663380.0045930.8173190.379712
XSP31Oct22P457.00PUT457.00$61.23 / 57$63.15 / 570019.984904%-0.763029-0.0541460.0045930.817319-1.639832
XSP31Oct22C456.00CALL456.00$9.30$4.01 / 510$4.31 / 5100119.178903%0.240988-0.0669670.0046350.8248650.385958
XSP31Oct22P456.00PUT456.00$60.38 / 57$62.30 / 570019.993635%-0.759012-0.0548020.0046350.824865-1.629167
XSP31Oct22C455.00CALL455.00$4.18 / 488$4.49 / 4880019.238170%0.245051-0.0675920.0046770.8323580.392268
XSP31Oct22P455.00PUT455.00$59.55 / 58$61.47 / 580020.024682%-0.754949-0.0554540.0046770.832358-1.618437
XSP31Oct22C454.00CALL454.00$6.59$4.37 / 500$4.68 / 4880119.311155%0.249159-0.0682130.0047190.8397930.398644
XSP31Oct22P454.00PUT454.00$58.74 / 58$60.67 / 580020.083825%-0.750841-0.0561010.0047190.839793-1.607642
XSP31Oct22C453.00CALL453.00$4.56 / 478$4.88 / 4670019.384497%0.253312-0.0688300.0047610.8471670.405084
XSP31Oct22P453.00PUT453.00$57.97 / 59$59.89 / 590020.178942%-0.746688-0.0567450.0047610.847167-1.596783
XSP31Oct22C452.00CALL452.00$4.76 / 467$5.08 / 4670019.454867%0.257511-0.0694420.0048020.8544770.411587
XSP31Oct22P452.00PUT452.00$57.15 / 59$59.08 / 590020.210683%-0.742489-0.0573840.0048020.854477-1.585861
XSP31Oct22C451.00CALL451.00$4.96 / 456$5.28 / 4460019.519990%0.261755-0.0700490.0048420.8617180.418154
XSP31Oct22P451.00PUT451.00$56.41 / 59$58.38 / 590020.362920%-0.738245-0.0580170.0048420.861718-1.574875
XSP31Oct22C450.00CALL450.00$5.18 / 446$5.50 / 4460019.604260%0.266045-0.0706510.0048830.8688880.424784
XSP31Oct22P450.00PUT450.00$55.65 / 60$57.58 / 600020.427580%-0.733955-0.0586460.0048830.868888-1.563826
XSP31Oct22C449.00CALL449.00$7.19$5.39 / 433$5.72 / 4250419.671454%0.270379-0.0712470.0049230.8759820.431476
XSP31Oct22P449.00PUT449.00$54.82 / 60$56.74 / 600020.411017%-0.729621-0.0592690.0049230.875982-1.552714
XSP31Oct22C448.00CALL448.00$5.62 / 425$5.95 / 4250019.751105%0.274758-0.0718380.0049620.8829970.438230
XSP31Oct22P448.00PUT448.00$54.06 / 61$55.98 / 610020.486790%-0.725242-0.0598860.0049620.882997-1.541541
XSP31Oct22C447.00CALL447.00$5.85 / 411$6.19 / 4030019.831642%0.279182-0.0724220.0050010.8899290.445046
XSP31Oct22P447.00PUT447.00$53.34 / 61$55.27 / 610020.611535%-0.720818-0.0604970.0050010.889929-1.530306
XSP31Oct22C446.00CALL446.00$6.09 / 403$6.43 / 4030019.908998%0.283650-0.0730000.0050390.8967740.451922
XSP31Oct22P446.00PUT446.00$52.58 / 62$54.56 / 620020.705487%-0.716350-0.0611020.0050390.896774-1.519011
XSP31Oct22C445.00CALL445.00$6.34 / 382$6.68 / 3820019.990903%0.288162-0.0735710.0050770.9035280.458858
XSP31Oct22P445.00PUT445.00$51.77 / 62$53.74 / 620020.689207%-0.711838-0.0616990.0050770.903528-1.507655
XSP31Oct22C444.00CALL444.00$6.59 / 382$6.94 / 3820020.074188%0.292718-0.0741350.0051150.9101870.465854
XSP31Oct22P444.00PUT444.00$51.11 / 63$53.04 / 630020.833210%-0.707282-0.0622900.0051150.910187-1.496241
XSP31Oct22C443.00CALL443.00$6.85 / 372$7.20 / 3650020.150783%0.297318-0.0746920.0051520.9167480.472908
XSP31Oct22P443.00PUT443.00$50.40 / 63$52.33 / 630020.932305%-0.702682-0.0628730.0051520.916748-1.484767
XSP31Oct22C442.00CALL442.00$16.89$7.12 / 366$7.47 / 3610120.234019%0.301961-0.0752410.0051880.9232070.480021
XSP31Oct22P442.00PUT442.00$49.62 / 64$51.54 / 640020.935286%-0.698039-0.0634490.0051880.923207-1.473236
XSP31Oct22C441.00CALL441.00$7.39 / 366$7.75 / 3610020.315480%0.306647-0.0757820.0052240.9295590.487190
XSP31Oct22P441.00PUT441.00$48.95 / 64$50.87 / 640021.066710%-0.693353-0.0640170.0052240.929559-1.461648
XSP31Oct22C440.00CALL440.00$16.68$7.67 / 322$8.03 / 3220120.395202%0.311375-0.0763150.0052590.9358020.494415
XSP31Oct22P440.00PUT440.00$48.20 / 65$50.12 / 650021.096607%-0.688625-0.0645760.0052590.935802-1.450003
XSP31Oct22C439.00CALL439.00$7.96 / 322$8.32 / 3220020.478987%0.316146-0.0768390.0052930.9419300.501696
XSP31Oct22P439.00PUT439.00$47.54 / 65$49.46 / 650021.223524%-0.683854-0.0651270.0052930.941930-1.438303
XSP31Oct22C438.00CALL438.00$8.26 / 305$8.62 / 3050020.565650%0.320958-0.0773540.0053270.9479400.509031
XSP31Oct22P438.00PUT438.00$46.83 / 66$48.75 / 660021.286201%-0.679042-0.0656690.0053270.947940-1.426549
XSP31Oct22C437.00CALL437.00$8.56 / 305$8.93 / 3050020.651162%0.325812-0.0778600.0053600.9538290.516420
XSP31Oct22P437.00PUT437.00$46.12 / 67$48.04 / 670021.342244%-0.674188-0.0662020.0053600.953829-1.414741
XSP31Oct22C436.00CALL436.00$8.87 / 288$9.24 / 2880020.734847%0.330706-0.0783570.0053920.9595920.523861
XSP31Oct22P436.00PUT436.00$45.46 / 67$47.38 / 670021.446806%-0.669294-0.0667250.0053920.959592-1.402880
XSP31Oct22C435.00CALL435.00$9.19 / 288$9.57 / 2880020.827768%0.335641-0.0788440.0054240.9652250.531354
XSP31Oct22P435.00PUT435.00$44.79 / 68$46.71 / 680021.533071%-0.664359-0.0672380.0054240.965225-1.390968
XSP31Oct22C434.00CALL434.00$9.52 / 288$9.90 / 2880020.918709%0.340616-0.0793200.0054550.9707250.538898
XSP31Oct22P434.00PUT434.00$44.13 / 69$46.05 / 690021.622849%-0.659384-0.0677420.0054550.970725-1.379006
XSP31Oct22C433.00CALL433.00$13.82$9.85 / 271$10.23 / 2710121.002032%0.345631-0.0797860.0054850.9760880.546490
XSP31Oct22P433.00PUT433.00$43.49 / 69$45.41 / 690021.727514%-0.654369-0.0682340.0054850.976088-1.366994
XSP31Oct22C432.00CALL432.00$10.20 / 271$10.58 / 2710021.100148%0.350684-0.0802410.0055150.9813100.554131
XSP31Oct22P432.00PUT432.00$42.84 / 70$44.76 / 700021.814200%-0.649316-0.0687160.0055150.981310-1.354935
XSP31Oct22C431.00CALL431.00$10.55 / 271$10.93 / 2710021.190759%0.355776-0.0806860.0055430.9863870.561818
XSP31Oct22P431.00PUT431.00$42.18 / 71$44.10 / 710021.883410%-0.644224-0.0691870.0055430.986387-1.342828
XSP31Oct22C430.00CALL430.00$14.77$10.90 / 254$11.29 / 25401221.279347%0.360906-0.0811190.0055710.9913150.569552
XSP31Oct22P430.00PUT430.00$41.52 / 71$43.45 / 710021.951209%-0.639094-0.0696470.0055710.991315-1.330675
XSP31Oct22C429.00CALL429.00$14.21$11.27 / 254$11.66 / 2540421.376402%0.366072-0.0815400.0055980.9960910.577329
XSP31Oct22P429.00PUT429.00$40.92 / 72$42.84 / 720022.064139%-0.633928-0.0700950.0055980.996091-1.318478
XSP31Oct22C428.00CALL428.00$11.64 / 254$12.03 / 2540021.466249%0.371276-0.0819490.0056241.0007110.585150
XSP31Oct22P428.00PUT428.00$40.28 / 73$42.20 / 730022.134015%-0.628724-0.0705310.0056241.000711-1.306238
XSP31Oct22C427.00CALL427.00$12.02 / 237$12.41 / 2370021.559329%0.376515-0.0823460.0056491.0051710.593013
XSP31Oct22P427.00PUT427.00$39.66 / 73$41.58 / 730022.217800%-0.623485-0.0709540.0056491.005171-1.293957
XSP31Oct22C426.00CALL426.00$12.41 / 237$12.80 / 2370021.655592%0.381789-0.0827300.0056731.0094680.600916
XSP31Oct22P426.00PUT426.00$39.05 / 74$40.98 / 740022.310155%-0.618211-0.0713650.0056731.009468-1.281634
XSP31Oct22C425.00CALL425.00$12.81 / 237$13.20 / 2370021.754992%0.387098-0.0831020.0056961.0135970.608858
XSP31Oct22P425.00PUT425.00$34.05$38.46 / 75$40.38 / 750022.405901%-0.612902-0.0717640.0056961.013597-1.269273
XSP31Oct22C424.00CALL424.00$13.21 / 237$13.60 / 2370021.846852%0.392441-0.0834600.0057181.0175570.616837
XSP31Oct22P424.00PUT424.00$37.89 / 76$39.81 / 760022.518227%-0.607559-0.0721490.0057181.017557-1.256875
XSP31Oct22C423.00CALL423.00$13.62 / 220$14.02 / 1700021.945789%0.397816-0.0838050.0057391.0213420.624853
XSP31Oct22P423.00PUT423.00$37.32 / 76$39.24 / 760022.629018%-0.602184-0.0725200.0057391.021342-1.244440
XSP31Oct22C422.00CALL422.00$14.04 / 220$14.43 / 1700022.044160%0.403224-0.0841370.0057601.0249500.632903
XSP31Oct22P422.00PUT422.00$36.71 / 77$38.64 / 770022.691241%-0.596776-0.0728780.0057601.024950-1.231971
XSP31Oct22C421.00CALL421.00$14.46 / 170$14.86 / 1700022.137197%0.408664-0.0844540.0057791.0283770.640986
XSP31Oct22P421.00PUT421.00$36.14 / 78$38.06 / 780022.781421%-0.591336-0.0732220.0057791.028377-1.219469
XSP31Oct22C420.00CALL420.00$19.27$14.89 / 170$15.29 / 1700222.233117%0.414134-0.0847570.0057971.0316210.649100
XSP31Oct22P420.00PUT420.00$35.58 / 79$37.51 / 790022.884538%-0.585866-0.0735520.0057971.031621-1.206936
XSP31Oct22C419.00CALL419.00$15.33 / 153$15.73 / 1530022.331976%0.419634-0.0850460.0058141.0346770.657243
XSP31Oct22P419.00PUT419.00$35.87 / 119$36.27 / 1190023.059007%-0.580366-0.0738680.0058141.034677-1.194373
XSP31Oct22C418.00CALL418.00$15.78 / 153$16.18 / 1530022.433841%0.425163-0.0853200.0058311.0375420.665414
XSP31Oct22P418.00PUT418.00$35.33 / 119$35.73 / 1190023.163292%-0.574837-0.0741680.0058311.037542-1.181783
XSP31Oct22C417.00CALL417.00$16.23 / 153$16.63 / 1530022.529071%0.430720-0.0855790.0058461.0402140.673612
XSP31Oct22P417.00PUT417.00$34.79 / 119$35.19 / 1190023.261196%-0.569280-0.0744540.0058461.040214-1.169166
XSP31Oct22C416.00CALL416.00$16.69 / 153$17.10 / 1530022.632303%0.436304-0.0858220.0058591.0426890.681833
XSP31Oct22P416.00PUT416.00$34.26 / 119$34.66 / 1190023.362488%-0.563696-0.0747240.0058591.042689-1.156526
XSP31Oct22C415.00CALL415.00$17.16 / 153$17.57 / 1530022.733888%0.441914-0.0860500.0058721.0449650.690078
XSP31Oct22P415.00PUT415.00$29.16$33.74 / 119$34.14 / 1190023.467188%-0.558086-0.0749790.0058721.044965-1.143862
XSP31Oct22C414.00CALL414.00$17.64 / 153$18.04 / 1530022.833898%0.447549-0.0862630.0058841.0470390.698343
XSP31Oct22P414.00PUT414.00$33.22 / 119$33.62 / 1190023.565735%-0.552451-0.0752180.0058841.047039-1.131178
XSP31Oct22C413.00CALL413.00$18.12 / 153$18.52 / 1530022.932396%0.453209-0.0864590.0058941.0489070.706626
XSP31Oct22P413.00PUT413.00$32.71 / 136$33.11 / 1360023.668651%-0.546791-0.0754410.0058941.048907-1.118475
XSP31Oct22C412.00CALL412.00$18.60 / 136$19.01 / 1360023.031279%0.458892-0.0866390.0059041.0505680.714927
XSP31Oct22P412.00PUT412.00$32.20 / 136$32.61 / 1360023.766464%-0.541108-0.0756480.0059041.050568-1.105756
XSP31Oct22C411.00CALL411.00$19.10 / 136$19.51 / 1360023.133066%0.464598-0.0868030.0059121.0520190.723242
XSP31Oct22P411.00PUT411.00$31.71 / 136$32.11 / 1360023.871984%-0.535402-0.0758380.0059121.052019-1.093021
XSP31Oct22C410.00CALL410.00$32.99$19.60 / 136$20.01 / 13601023.232983%0.470324-0.0869500.0059191.0532570.731570
XSP31Oct22P410.00PUT410.00$31.01$31.21 / 136$31.62 / 13601023.971008%-0.529676-0.0760120.0059191.053257-1.080274
XSP31Oct22C409.00CALL409.00$20.11 / 136$20.51 / 1360023.331118%0.476071-0.0870810.0059251.0542800.739909
XSP31Oct22P409.00PUT409.00$30.73 / 136$31.14 / 1360024.078069%-0.523929-0.0761700.0059251.054280-1.067516
XSP31Oct22C408.00CALL408.00$20.62 / 136$21.03 / 1360023.432455%0.481837-0.0871950.0059291.0550850.748257
XSP31Oct22P408.00PUT408.00$30.25 / 136$30.66 / 1360024.179111%-0.518163-0.0763100.0059291.055085-1.054749
XSP31Oct22C407.00CALL407.00$21.14 / 136$21.55 / 1360023.532421%0.487620-0.0872910.0059321.0556720.756612
XSP31Oct22P407.00PUT407.00$29.78 / 136$30.19 / 1360024.283782%-0.512380-0.0764330.0059321.055672-1.041975
XSP31Oct22C406.00CALL406.00$21.67 / 136$22.07 / 1360023.631154%0.493421-0.0873700.0059341.0560370.764971
XSP31Oct22P406.00PUT406.00$29.31 / 136$29.72 / 1360024.382717%-0.506579-0.0765390.0059341.056037-1.029197
XSP31Oct22C405.00CALL405.00$22.20 / 136$22.61 / 1360023.733485%0.499237-0.0874320.0059351.0561780.773332
XSP31Oct22P405.00PUT405.00$28.85 / 136$29.26 / 1360024.485467%-0.500763-0.0766270.0059351.056178-1.016416
XSP31Oct22C404.00CALL404.00$22.74 / 136$23.15 / 1360023.834744%0.505068-0.0874760.0059351.0560950.781694
XSP31Oct22P404.00PUT404.00$28.40 / 136$28.81 / 1360024.592082%-0.494932-0.0766970.0059351.056095-1.003635
XSP31Oct22C403.00CALL403.00$23.28 / 136$23.69 / 1360023.930238%0.510912-0.0875020.0059331.0557850.790054
XSP31Oct22P403.00PUT403.00$27.95 / 136$28.36 / 1360024.693124%-0.489088-0.0767500.0059331.055785-0.990856
XSP31Oct22C402.00CALL402.00$23.83 / 136$24.24 / 1360024.029464%0.516768-0.0875100.0059301.0552470.798410
XSP31Oct22P402.00PUT402.00$27.51 / 136$27.92 / 1360024.798082%-0.483232-0.0767850.0059301.055247-0.978081
XSP31Oct22C401.00CALL401.00$24.39 / 136$24.80 / 1360024.132447%0.522636-0.0875000.0059261.0544800.806760
XSP31Oct22P401.00PUT401.00$27.08 / 136$27.48 / 1360024.902240%-0.477364-0.0768020.0059261.054480-0.965312
XSP31Oct22C400.00CALL400.00$24.95 / 136$25.36 / 1360024.229731%0.528513-0.0874720.0059201.0534820.815101
XSP31Oct22P400.00PUT400.00$23.10$26.65 / 136$27.06 / 1360125.010358%-0.471487-0.0768010.0059201.053482-0.952552
XSP31Oct22C399.00CALL399.00$25.52 / 136$25.93 / 1360024.330863%0.534398-0.0874260.0059131.0522520.823430
XSP31Oct22P399.00PUT399.00$26.22 / 136$26.63 / 1360025.108275%-0.465602-0.0767820.0059131.052252-0.939803
XSP31Oct22C398.00CALL398.00$26.09 / 136$26.50 / 1360024.426612%0.540291-0.0873620.0059051.0507890.831747
XSP31Oct22P398.00PUT398.00$25.81 / 136$26.21 / 1360025.215323%-0.459709-0.0767440.0059051.050789-0.927068
XSP31Oct22C397.00CALL397.00$26.67 / 136$27.08 / 1360024.526292%0.546189-0.0872790.0058951.0490930.840048
XSP31Oct22P397.00PUT397.00$25.39 / 136$25.80 / 1360025.316974%-0.453811-0.0766880.0058951.049093-0.914348
XSP31Oct22C396.00CALL396.00$27.26 / 136$27.66 / 1360024.625210%0.552093-0.0871780.0058851.0471630.848331
XSP31Oct22P396.00PUT396.00$24.99 / 136$25.40 / 1360025.427581%-0.447907-0.0766130.0058851.047163-0.901646
XSP31Oct22C395.00CALL395.00$27.85 / 136$28.25 / 1360024.723430%0.557999-0.0870580.0058721.0449990.856593
XSP31Oct22P395.00PUT395.00$24.58 / 136$24.99 / 1360025.523343%-0.442001-0.0765200.0058721.044999-0.888964
XSP31Oct22C394.00CALL394.00$28.45 / 136$28.85 / 1360024.825817%0.563908-0.0869200.0058591.0425990.864833
XSP31Oct22P394.00PUT394.00$24.19 / 153$24.60 / 1530025.633011%-0.436092-0.0764090.0058591.042599-0.876305
XSP31Oct22C393.00CALL393.00$29.05 / 119$29.45 / 1190024.922859%0.569818-0.0867630.0058441.0399650.873048
XSP31Oct22P393.00PUT393.00$23.80 / 153$24.20 / 1530025.732722%-0.430182-0.0762780.0058441.039965-0.863671
XSP31Oct22C392.00CALL392.00$29.66 / 119$30.05 / 1190025.019401%0.575727-0.0865880.0058281.0370950.881235
XSP31Oct22P392.00PUT392.00$23.41 / 153$23.82 / 1530025.836933%-0.424273-0.0761300.0058281.037095-0.851065
XSP31Oct22C391.00CALL391.00$30.27 / 119$30.67 / 1190025.120330%0.581633-0.0863940.0058111.0339910.889392
XSP31Oct22P391.00PUT391.00$23.03 / 153$23.44 / 1530025.940909%-0.418367-0.0759620.0058111.033991-0.838489
XSP31Oct22C390.00CALL390.00$30.88 / 119$31.28 / 1190025.211170%0.587537-0.0861810.0057921.0306510.897517
XSP31Oct22P390.00PUT390.00$19.09$22.66 / 153$23.06 / 15301026.044702%-0.412463-0.0757760.0057921.030651-0.825945
XSP31Oct22C389.00CALL389.00$31.52 / 119$31.90 / 1190025.316179%0.593436-0.0859500.0057721.0270780.905606
XSP31Oct22P389.00PUT389.00$22.29 / 153$22.69 / 1530026.148343%-0.406564-0.0755720.0057721.027078-0.813436
XSP31Oct22C388.00CALL388.00$32.14 / 119$32.53 / 1190025.411066%0.599329-0.0857000.0057501.0232720.913659
XSP31Oct22P388.00PUT388.00$21.93 / 153$22.33 / 1530026.256726%-0.400671-0.0753490.0057501.023272-0.800965
XSP31Oct22C387.00CALL387.00$32.77 / 119$33.16 / 1190025.505492%0.605215-0.0854320.0057281.0192320.921671
XSP31Oct22P387.00PUT387.00$21.57 / 153$21.97 / 1530026.360087%-0.394785-0.0751070.0057281.019232-0.788533
XSP31Oct22C386.00CALL386.00$32.67 / 85$34.59 / 850025.628951%0.611091-0.0851450.0057041.0149610.929641
XSP31Oct22P386.00PUT386.00$21.21 / 170$21.62 / 1700026.463249%-0.388909-0.0748480.0057041.014961-0.776144
XSP31Oct22C385.00CALL385.00$33.33 / 85$35.25 / 850025.742128%0.616958-0.0848400.0056781.0104600.937567
XSP31Oct22P385.00PUT385.00$20.87 / 170$21.27 / 1700026.571079%-0.383042-0.0745690.0056781.010460-0.763799
XSP31Oct22C384.00CALL384.00$33.98 / 84$35.91 / 840025.849743%0.622813-0.0845170.0056521.0057290.945445
XSP31Oct22P384.00PUT384.00$20.52 / 170$20.92 / 1700026.668626%-0.377187-0.0742730.0056521.005729-0.751502
XSP31Oct22C383.00CALL383.00$34.64 / 83$36.56 / 830025.947624%0.628655-0.0841760.0056241.0007710.953273
XSP31Oct22P383.00PUT383.00$20.18 / 170$20.58 / 2200026.775569%-0.371345-0.0739580.0056241.000771-0.739254
XSP31Oct22C382.00CALL382.00$35.29 / 82$37.21 / 820026.036925%0.634483-0.0838170.0055950.9955870.961050
XSP31Oct22P382.00PUT382.00$19.85 / 170$20.25 / 2200026.883248%-0.365517-0.0736260.0055950.995587-0.727059
XSP31Oct22C380.00CALL380.00$36.64 / 81$38.57 / 810026.256020%0.646090-0.0830450.0055330.9845480.976436
XSP31Oct22P380.00PUT380.00$19.20 / 187$19.59 / 2370027.091914%-0.353910-0.0729070.0055330.984548-0.702834
XSP31Oct22C375.00CALL375.00$40.04 / 77$41.96 / 770026.726034%0.674759-0.0808100.0053560.9531461.013819
XSP31Oct22P375.00PUT375.00$19.56$17.64 / 254$18.03 / 2540127.610258%-0.325241-0.0708050.0053560.953146-0.643356
XSP31Oct22C370.00CALL370.00$43.53 / 74$45.45 / 740027.176651%0.702793-0.0781600.0051510.9165911.049415
XSP31Oct22P370.00PUT370.00$16.19 / 271$16.58 / 2710028.128822%-0.297207-0.0682890.0051510.916591-0.585664
XSP31Oct22C365.00CALL365.00$47.12 / 72$49.05 / 720027.620545%0.730026-0.0751290.0049190.8753261.082936
XSP31Oct22P365.00PUT365.00$18.71$14.85 / 288$15.22 / 2380128.646665%-0.269974-0.0653910.0049190.875326-0.530047
XSP31Oct22C360.00CALL360.00$50.88 / 70$52.84 / 700028.151960%0.756296-0.0717570.0046640.8298891.114116
XSP31Oct22P360.00PUT360.00$13.60 / 305$13.97 / 3050029.165622%-0.243704-0.0621520.0046640.829889-0.476771
XSP31Oct22C355.00CALL355.00$54.68 / 68$56.61 / 680028.586135%0.781458-0.0680910.0043880.7809031.142710
XSP31Oct22P355.00PUT355.00$10.14$12.45 / 339$12.80 / 3390029.685471%-0.218542-0.0586200.0043880.780903-0.426082
XSP31Oct22C350.00CALL350.00$58.58 / 66$60.55 / 660029.072967%0.805378-0.0641840.0040970.7290651.168503
XSP31Oct22P350.00PUT350.00$11.38 / 356$11.73 / 3560030.208644%-0.194622-0.0548470.0040970.729065-0.378194
XSP31Oct22C345.00CALL345.00$62.56 / 64$64.49 / 640029.501798%0.827940-0.0600960.0037940.6751281.191316
XSP31Oct22P345.00PUT345.00$10.40 / 390$10.74 / 3900030.739961%-0.172060-0.0508910.0037940.675128-0.333285
XSP31Oct22C340.00CALL340.00$66.61 / 63$68.53 / 630029.934688%0.849050-0.0558850.0034830.6198781.211008
XSP31Oct22P340.00PUT340.00$9.50 / 407$9.83 / 4070031.279881%-0.150950-0.0468140.0034830.619878-0.291497