XSP.IN Option Chain

End of day data from May 24, 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$0.33 / 833$0.43 / 1,0580017.791649%0.090536-0.0350340.0024200.4270530.145758
XSP31Oct22C500.00CALL500.00$0.27$0.43 / 799$0.53 / 92402517.825405%0.100400-0.0378300.0026110.4608340.161384
XSP31Oct22C495.00CALL495.00$0.52$0.55 / 782$0.67 / 9070217.892880%0.111137-0.0407420.0028100.4959610.178348
XSP31Oct22C490.00CALL490.00$0.72 / 748$0.85 / 8730018.023622%0.122794-0.0437590.0030160.5322930.196714
XSP31Oct22C485.00CALL485.00$0.93 / 714$1.07 / 8390018.149832%0.135414-0.0468670.0032270.5696580.216542
XSP31Oct22C480.00CALL480.00$1.20 / 680$1.36 / 8050018.329490%0.149041-0.0500510.0034440.6078510.237883
XSP31Oct22C475.00CALL475.00$1.54 / 629$1.72 / 7540018.531168%0.163710-0.0532900.0036640.6466290.260782
XSP31Oct22C470.00CALL470.00$1.96 / 703$2.16 / 7030018.751986%0.179456-0.0565650.0038850.6857130.285273
XSP31Oct22C466.00CALL466.00$2.37 / 669$2.59 / 6690018.961605%0.192845-0.0591920.0040620.7169920.306029
XSP31Oct22C463.00CALL463.00$2.73 / 635$2.96 / 6350019.136185%0.203356-0.0611580.0041940.7403430.322279
XSP31Oct22C461.00CALL461.00$2.99 / 599$3.23 / 5990019.252938%0.210589-0.0624630.0042820.7558160.333437
XSP31Oct22C459.00CALL459.00$3.27 / 573$3.52 / 5730019.374047%0.218004-0.0637610.0043690.7711830.344856
XSP31Oct22C465.00CALL465.00$2.49 / 652$2.71 / 5270019.023773%0.196304-0.0598480.0041060.7247910.311381
XSP31Oct22C464.00CALL464.00$2.61 / 635$2.83 / 5100019.079796%0.199807-0.0605030.0041500.7325760.316797
XSP31Oct22C462.00CALL462.00$8.69$2.86 / 616$3.09 / 4930119.195201%0.206950-0.0618110.0042380.7480910.327826
XSP31Oct22C460.00CALL460.00$8.88$3.13 / 601$3.37 / 4760119.311568%0.214274-0.0631130.0043260.7635140.339114
XSP31Oct22C458.00CALL458.00$3.42 / 573$3.67 / 4590019.433896%0.221779-0.0644070.0044120.7788190.350662
XSP31Oct22C457.00CALL457.00$3.57 / 552$3.83 / 4420019.497100%0.225600-0.0650500.0044560.7864200.356533
XSP31Oct22C456.00CALL456.00$9.30$3.73 / 531$3.99 / 4250119.559193%0.229466-0.0656910.0044980.7939810.362468
XSP31Oct22C455.00CALL455.00$3.89 / 531$4.16 / 4250019.620031%0.233378-0.0663290.0045410.8015000.368468
XSP31Oct22C454.00CALL454.00$6.59$4.07 / 510$4.33 / 4080119.691349%0.237335-0.0669630.0045830.8089740.374531
XSP31Oct22C453.00CALL453.00$4.25 / 510$4.52 / 4080019.769070%0.241337-0.0675940.0046250.8163980.380659
XSP31Oct22P340.00PUT340.00$10.01 / 357$10.28 / 4070031.179490%-0.164536-0.0499670.0036760.648744-0.314209
XSP31Oct22C452.00CALL452.00$4.43 / 441$4.70 / 3910019.829202%0.245385-0.0682210.0046670.8237690.386849
XSP31Oct22C451.00CALL451.00$4.62 / 441$4.89 / 3910019.898219%0.249478-0.0688440.0047090.8310850.393103
XSP31Oct22C450.00CALL450.00$4.82 / 424$5.09 / 3740019.971850%0.253617-0.0694620.0047500.8383400.399420
XSP31Oct22C449.00CALL449.00$7.19$5.02 / 424$5.30 / 3740420.047227%0.257800-0.0700760.0047900.8455320.405799
XSP31Oct22P345.00PUT345.00$10.96 / 323$11.24 / 3730030.641941%-0.186568-0.0540070.0039800.702548-0.357418
XSP31Oct22C448.00CALL448.00$5.23 / 407$5.51 / 3570020.121143%0.262029-0.0706850.0048310.8526580.412240
XSP31Oct22C447.00CALL447.00$5.45 / 407$5.73 / 3570020.199019%0.266302-0.0712890.0048710.8597130.418742
XSP31Oct22C441.00CALL441.00$6.88 / 356$7.18 / 3560020.664695%0.292873-0.0747830.0051010.9003560.459017
XSP31Oct22P350.00PUT350.00$12.55$12.00 / 306$12.29 / 3561030.120210%-0.209986-0.0578840.0042750.754542-0.403609
XSP31Oct22C446.00CALL446.00$5.67 / 390$5.96 / 3400020.275322%0.270620-0.0718870.0049100.8666940.425305
XSP31Oct22C445.00CALL445.00$6.65$5.90 / 390$6.19 / 3400320.353322%0.274982-0.0724790.0049490.8735970.431929
XSP31Oct22C440.00CALL440.00$16.68$7.14 / 339$7.44 / 3390120.740570%0.297454-0.0753420.0051380.9068140.465934
XSP31Oct22C439.00CALL439.00$7.40 / 339$7.71 / 3390020.815032%0.302079-0.0758930.0051740.9131720.472907
XSP31Oct22C444.00CALL444.00$6.13 / 373$6.43 / 3230020.428288%0.279389-0.0730650.0049880.8804180.438613
XSP31Oct22C443.00CALL443.00$6.38 / 373$6.67 / 3230020.508144%0.283840-0.0736450.0050260.8871540.445355
XSP31Oct22C438.00CALL438.00$7.68 / 322$7.99 / 3220020.899988%0.306746-0.0764350.0052090.9194250.479936
XSP31Oct22C437.00CALL437.00$7.96 / 322$8.28 / 3220020.983257%0.311455-0.0769700.0052440.9255710.487021
XSP31Oct22C436.00CALL436.00$8.25 / 322$8.57 / 3220021.063786%0.316207-0.0774960.0052780.9316050.494159
XSP31Oct22P355.00PUT355.00$10.14$13.12 / 272$13.42 / 3220029.592713%-0.234679-0.0615390.0045550.803974-0.452617
XSP31Oct22C442.00CALL442.00$16.89$6.62 / 356$6.92 / 3060120.578698%0.288334-0.0742180.0050640.8938020.452157
XSP31Oct22C435.00CALL435.00$8.55 / 305$8.87 / 3050021.149222%0.321000-0.0780130.0053120.9375230.501350
XSP31Oct22C434.00CALL434.00$8.86 / 305$9.18 / 3050021.238638%0.325834-0.0785200.0053440.9433220.508594
XSP31Oct22C433.00CALL433.00$13.82$9.18 / 288$9.49 / 2880121.326294%0.330709-0.0790180.0053770.9489980.515890
XSP31Oct22C432.00CALL432.00$9.50 / 288$9.81 / 2880021.412225%0.335624-0.0795070.0054080.9545470.523235
XSP31Oct22C431.00CALL431.00$9.82 / 288$10.14 / 2880021.496456%0.340579-0.0799850.0054390.9599650.530630
XSP31Oct22C430.00CALL430.00$14.77$10.16 / 271$10.48 / 27101221.589715%0.345573-0.0804530.0054690.9652490.538073
XSP31Oct22C429.00CALL429.00$14.21$10.49 / 271$10.82 / 2710421.670735%0.350606-0.0809100.0054980.9703940.545563
XSP31Oct22C428.00CALL428.00$10.84 / 271$11.18 / 2710021.766007%0.355677-0.0813560.0055260.9753980.553100
XSP31Oct22P360.00PUT360.00$16.65$14.33 / 255$14.64 / 255200029.068844%-0.260523-0.0649160.0048170.850137-0.504243
XSP31Oct22C427.00CALL427.00$11.21 / 254$11.54 / 2540021.864596%0.360786-0.0817900.0055540.9802560.560680
XSP31Oct22C426.00CALL426.00$11.56 / 254$11.90 / 2540021.945454%0.365932-0.0822130.0055800.9849640.568305
XSP31Oct22C425.00CALL425.00$11.36$11.94 / 254$12.27 / 2542022.040277%0.371114-0.0826240.0056060.9895200.575971
XSP31Oct22P365.00PUT365.00$18.71$15.64 / 238$15.96 / 2380128.549433%-0.287373-0.0679670.0050560.892393-0.558257
XSP31Oct22C424.00CALL424.00$12.32 / 237$12.66 / 2370022.138427%0.376332-0.0830220.0056310.9939190.583679
XSP31Oct22C423.00CALL423.00$12.70 / 237$13.04 / 2370022.224451%0.381585-0.0834080.0056550.9981590.591426
XSP31Oct22C422.00CALL422.00$13.10 / 237$13.44 / 2370022.324116%0.386873-0.0837820.0056781.0022340.599211
XSP31Oct22C421.00CALL421.00$13.50 / 237$13.84 / 2370022.416077%0.392194-0.0841420.0057001.0061430.607033
XSP31Oct22P375.00PUT375.00$19.56$18.57 / 187$18.90 / 2370127.504501%-0.343467-0.0729230.0054560.963042-0.672407
XSP31Oct22C420.00CALL420.00$19.27$13.90 / 220$14.25 / 2200222.505564%0.397548-0.0844880.0057221.0098810.614891
XSP31Oct22C419.00CALL419.00$14.33 / 220$14.67 / 2200022.614862%0.402934-0.0848210.0057421.0134450.622782
XSP31Oct22P380.00PUT380.00$21.09$20.20 / 170$20.53 / 2201026.978534%-0.372377-0.0747650.0056120.990603-0.731976
XSP31Oct22P370.00PUT370.00$17.05 / 204$17.37 / 2040028.021474%-0.315076-0.0706480.0052700.930184-0.614404
XSP31Oct22C418.00CALL418.00$14.75 / 170$15.09 / 1700022.703602%0.408352-0.0851400.0057611.0168320.630705
XSP31Oct22C417.00CALL417.00$15.18 / 170$15.52 / 1700022.800351%0.413800-0.0854450.0057791.0200380.638659
XSP31Oct22C416.00CALL416.00$15.62 / 170$15.96 / 1700022.900193%0.419279-0.0857350.0057961.0230610.646642
XSP31Oct22P384.00PUT384.00$21.59 / 170$21.92 / 1700026.554336%-0.395763-0.0759140.0057151.008656-0.780559
XSP31Oct22P383.00PUT383.00$21.23 / 170$21.57 / 1700026.659658%-0.389900-0.0756540.0056911.004482-0.768346
XSP31Oct22P382.00PUT382.00$20.88 / 170$21.22 / 1700026.764711%-0.384048-0.0753760.0056661.000081-0.756176
XSP31Oct22C415.00CALL415.00$16.06 / 153$16.41 / 1530022.998272%0.424786-0.0860110.0058121.0258970.654652
XSP31Oct22C414.00CALL414.00$16.51 / 153$16.86 / 1530023.094696%0.430321-0.0862710.0058271.0285430.662688
XSP31Oct22C413.00CALL413.00$16.97 / 153$17.32 / 1530023.194430%0.435883-0.0865160.0058411.0309970.670748
XSP31Oct22C412.00CALL412.00$17.43 / 153$17.78 / 1530023.287770%0.441472-0.0867460.0058541.0332550.678830
XSP31Oct22C411.00CALL411.00$17.91 / 153$18.26 / 1530023.394225%0.447086-0.0869600.0058661.0353150.686932
XSP31Oct22C410.00CALL410.00$32.99$18.38 / 153$18.73 / 15301023.484704%0.452724-0.0871580.0058761.0371740.695053
XSP31Oct22C409.00CALL409.00$18.88 / 153$19.22 / 1530023.595184%0.458385-0.0873390.0058861.0388280.703191
XSP31Oct22P392.00PUT392.00$24.62 / 153$24.95 / 1530025.714447%-0.442848-0.0773210.0058571.033779-0.879542
XSP31Oct22P391.00PUT391.00$24.22 / 153$24.55 / 1530025.816783%-0.436956-0.0772110.0058441.031447-0.867067
XSP31Oct22P390.00PUT390.00$19.09$23.83 / 153$24.16 / 15301025.923562%-0.431064-0.0770810.0058291.028883-0.854617
XSP31Oct22P389.00PUT389.00$23.44 / 153$23.77 / 1530026.025147%-0.425172-0.0769330.0058131.026089-0.842194
XSP31Oct22P388.00PUT388.00$23.06 / 153$23.39 / 1530026.131335%-0.419282-0.0767670.0057961.023063-0.829799
XSP31Oct22P387.00PUT387.00$22.68 / 153$23.02 / 1530026.237321%-0.413394-0.0765810.0057781.019806-0.817436
XSP31Oct22P386.00PUT386.00$22.31 / 153$22.65 / 1530026.343144%-0.407511-0.0763770.0057581.016319-0.805106
XSP31Oct22P385.00PUT385.00$21.95 / 153$22.28 / 1530026.448819%-0.401633-0.0761550.0057371.012602-0.792813
XSP31Oct22P411.00PUT411.00$33.13 / 136$33.62 / 1360023.665017%-0.552914-0.0759950.0058661.035315-1.118168
XSP31Oct22P410.00PUT410.00$31.01$32.78 / 136$33.11 / 13601023.847648%-0.547276-0.0762190.0058761.037174-1.105655
XSP31Oct22P409.00PUT409.00$32.11 / 136$32.60 / 1360023.871247%-0.541615-0.0764280.0058861.038828-1.093125
XSP31Oct22C408.00CALL408.00$19.36 / 136$19.71 / 1360023.684355%0.464069-0.0875050.0058941.0402770.711343
XSP31Oct22P408.00PUT408.00$31.61 / 136$32.10 / 1360023.970008%-0.535931-0.0766200.0058941.040277-1.080581
XSP31Oct22C407.00CALL407.00$19.87 / 136$20.21 / 1360023.790997%0.469774-0.0876530.0059011.0415170.719508
XSP31Oct22P407.00PUT407.00$31.28 / 136$31.61 / 1360024.153661%-0.530226-0.0767950.0059011.041517-1.068024
XSP31Oct22C406.00CALL406.00$20.36 / 136$20.71 / 1360023.881512%0.475500-0.0877850.0059071.0425460.727684
XSP31Oct22P406.00PUT406.00$30.79 / 136$31.13 / 1360024.258650%-0.524500-0.0769540.0059071.042546-1.055456
XSP31Oct22C405.00CALL405.00$20.88 / 136$21.23 / 1360023.989776%0.481244-0.0879000.0059111.0433620.735869
XSP31Oct22P405.00PUT405.00$30.31 / 136$30.64 / 1360024.357509%-0.518756-0.0770950.0059111.043362-1.042880
XSP31Oct22C404.00CALL404.00$21.39 / 136$21.74 / 1360024.082358%0.487007-0.0879980.0059151.0439620.744060
XSP31Oct22P404.00PUT404.00$29.84 / 136$30.17 / 1360024.464795%-0.512993-0.0772200.0059151.043962-1.030296
XSP31Oct22C403.00CALL403.00$21.92 / 136$22.27 / 1360024.188160%0.492787-0.0880790.0059171.0443460.752257
XSP31Oct22P403.00PUT403.00$29.37 / 136$29.70 / 1360024.566246%-0.507213-0.0773270.0059171.044346-1.017708
XSP31Oct22C402.00CALL402.00$22.45 / 136$22.80 / 1360024.288106%0.498583-0.0881420.0059181.0445100.760455
XSP31Oct22P402.00PUT402.00$28.91 / 136$29.24 / 1360024.671529%-0.501417-0.0774170.0059181.044510-1.005117
XSP31Oct22C401.00CALL401.00$22.99 / 136$23.33 / 1360024.387050%0.504393-0.0881870.0059171.0444530.768655
XSP31Oct22P401.00PUT401.00$28.45 / 136$28.79 / 1360024.775911%-0.495607-0.0774880.0059171.044453-0.992526
XSP31Oct22C400.00CALL400.00$22.54$23.53 / 136$23.88 / 1362024.489816%0.510217-0.0882140.0059161.0441740.776853
XSP31Oct22P400.00PUT400.00$23.10$28.00 / 136$28.34 / 1360124.879426%-0.489783-0.0775430.0059161.044174-0.979936
XSP31Oct22C399.00CALL399.00$24.08 / 136$24.42 / 1360024.586853%0.516053-0.0882240.0059131.0436710.785047
XSP31Oct22P399.00PUT399.00$27.56 / 136$27.89 / 1360024.982093%-0.483947-0.0775790.0059131.043671-0.967350
XSP31Oct22C398.00CALL398.00$24.63 / 136$24.98 / 1360024.687754%0.521901-0.0882150.0059091.0429420.793235
XSP31Oct22P398.00PUT398.00$27.12 / 136$27.45 / 1360025.083927%-0.478099-0.0775970.0059091.042942-0.954770
XSP31Oct22C397.00CALL397.00$25.19 / 136$25.54 / 1360024.787748%0.527759-0.0881890.0059031.0419870.801414
XSP31Oct22P397.00PUT397.00$26.69 / 136$27.02 / 1360025.189738%-0.472241-0.0775970.0059031.041987-0.942198
XSP31Oct22C396.00CALL396.00$25.76 / 136$26.10 / 1360024.886862%0.533625-0.0881440.0058971.0408040.809584
XSP31Oct22P396.00PUT396.00$26.26 / 136$26.60 / 1360025.294769%-0.466375-0.0775790.0058971.040804-0.929637
XSP31Oct22C395.00CALL395.00$26.33 / 136$26.68 / 1360024.990252%0.539499-0.0880800.0058891.0393930.817740
XSP31Oct22P395.00PUT395.00$25.84 / 136$26.18 / 1360025.399413%-0.460501-0.0775420.0058891.039393-0.917089
XSP31Oct22C394.00CALL394.00$26.91 / 136$27.25 / 1360025.088088%0.545379-0.0879990.0058791.0377520.825882
XSP31Oct22P394.00PUT394.00$25.43 / 136$25.76 / 1360025.503417%-0.454621-0.0774870.0058791.037752-0.904555
XSP31Oct22C393.00CALL393.00$27.50 / 136$27.83 / 1360025.190018%0.551264-0.0878980.0058691.0358810.834006
XSP31Oct22P393.00PUT393.00$25.02 / 136$25.35 / 1360025.606794%-0.448736-0.0774130.0058691.035881-0.892039
XSP31Oct22C392.00CALL392.00$28.08 / 136$28.42 / 1360025.286463%0.557152-0.0877800.0058571.0337790.842111
XSP31Oct22C391.00CALL391.00$28.68 / 136$29.02 / 1360025.392002%0.563044-0.0876420.0058441.0314470.850193
XSP31Oct22C390.00CALL390.00$29.28 / 136$29.62 / 1360025.492197%0.568936-0.0874860.0058291.0288830.858252
XSP31Oct22P416.00PUT416.00$35.80 / 119$36.28 / 1190023.157599%-0.580721-0.0746370.0057961.023061-1.180418
XSP31Oct22P415.00PUT415.00$29.16$35.25 / 119$35.73 / 1190023.255272%-0.575214-0.0749390.0058121.025897-1.168016
XSP31Oct22P414.00PUT414.00$34.71 / 119$35.20 / 1190023.361171%-0.569679-0.0752260.0058271.028543-1.155588
XSP31Oct22P413.00PUT413.00$34.18 / 119$34.66 / 1190023.460643%-0.564117-0.0754980.0058411.030997-1.143136
XSP31Oct22P412.00PUT412.00$33.65 / 119$34.14 / 1190023.563535%-0.558528-0.0757540.0058541.033255-1.130662
XSP31Oct22C389.00CALL389.00$29.88 / 119$30.22 / 1190025.587078%0.574828-0.0873110.0058131.0260890.866283
XSP31Oct22C388.00CALL388.00$30.50 / 119$30.83 / 1190025.691323%0.580718-0.0871180.0057961.0230630.874286
XSP31Oct22C387.00CALL387.00$31.11 / 119$31.44 / 1190025.785455%0.586606-0.0869060.0057781.0198060.882257
XSP31Oct22C386.00CALL386.00$31.74 / 119$32.07 / 1190025.893999%0.592489-0.0866750.0057581.0163190.890194
XSP31Oct22C385.00CALL385.00$32.36 / 119$32.69 / 1190025.987491%0.598367-0.0864260.0057371.0126020.898096
XSP31Oct22C384.00CALL384.00$33.00 / 119$33.49 / 1190026.174782%0.604237-0.0861580.0057151.0086560.905958
XSP31Oct22P417.00PUT417.00$35.73 / 82$37.55 / 820023.102865%-0.586200-0.0743200.0057791.020038-1.192793
XSP31Oct22C383.00CALL383.00$32.99 / 82$34.82 / 820026.297726%0.610100-0.0858720.0056911.0044820.913779
XSP31Oct22C382.00CALL382.00$33.63 / 82$35.45 / 820026.390436%0.615952-0.0855670.0056661.0000810.921557
XSP31Oct22P419.00PUT419.00$36.89 / 81$38.71 / 810022.934197%-0.597066-0.0736430.0057421.013445-1.217454
XSP31Oct22P418.00PUT418.00$36.24 / 81$38.07 / 810022.957145%-0.591648-0.0739880.0057611.016832-1.205139
XSP31Oct22P420.00PUT420.00$37.43 / 80$39.25 / 800022.804269%-0.602452-0.0732830.0057221.009881-1.229737
XSP31Oct22C380.00CALL380.00$34.93 / 80$36.75 / 800026.593925%0.627623-0.0849030.0056120.9906030.936973
XSP31Oct22P421.00PUT421.00$37.98 / 79$39.80 / 790022.671083%-0.607806-0.0729100.0057001.006143-1.241986
XSP31Oct22P422.00PUT422.00$38.57 / 78$40.39 / 780022.575358%-0.613127-0.0725230.0056781.002234-1.254200
XSP31Oct22P423.00PUT423.00$39.20 / 77$41.02 / 770022.512498%-0.618415-0.0721230.0056550.998159-1.266378
XSP31Oct22C375.00CALL375.00$38.26 / 77$40.08 / 770027.092016%0.656533-0.0829280.0054560.9630420.974582
XSP31Oct22P425.00PUT425.00$34.05$40.41 / 76$42.23 / 760022.315402%-0.628886-0.0712850.0056060.989520-1.290616
XSP31Oct22P424.00PUT424.00$39.80 / 76$41.63 / 760022.417417%-0.623668-0.0717100.0056310.993919-1.278517
XSP31Oct22P426.00PUT426.00$41.04 / 75$42.86 / 750022.232442%-0.634068-0.0708480.0055800.984964-1.302675
XSP31Oct22P427.00PUT427.00$41.66 / 74$43.49 / 740022.137311%-0.639214-0.0703980.0055540.980256-1.314691
XSP31Oct22C370.00CALL370.00$41.73 / 74$43.55 / 740027.614039%0.684924-0.0805190.0052700.9301841.010626
XSP31Oct22P429.00PUT429.00$42.91 / 73$44.73 / 730021.919935%-0.649394-0.0694640.0054980.970394-1.338592
XSP31Oct22P428.00PUT428.00$42.27 / 73$44.09 / 730022.013723%-0.644323-0.0699370.0055260.975398-1.326664
XSP31Oct22P430.00PUT430.00$43.58 / 72$45.40 / 720021.851298%-0.654427-0.0689810.0054690.965249-1.350475
XSP31Oct22P432.00PUT432.00$44.90 / 71$46.72 / 710021.671750%-0.664376-0.0679810.0054080.954547-1.374096
XSP31Oct22P431.00PUT431.00$44.20 / 71$46.02 / 710021.720984%-0.659421-0.0684860.0054390.959965-1.362310
XSP31Oct22C365.00CALL365.00$45.28 / 71$47.10 / 710028.108277%0.712627-0.0777050.0050560.8923931.044812
XSP31Oct22P433.00PUT433.00$45.58 / 70$47.41 / 700021.598857%-0.669291-0.0674660.0053770.948998-1.385834
XSP31Oct22P435.00PUT435.00$46.94 / 69$48.76 / 690021.414807%-0.679000-0.0664070.0053120.937523-1.409157
XSP31Oct22P434.00PUT434.00$46.25 / 69$48.07 / 690021.496434%-0.674166-0.0669420.0053440.943322-1.397521
XSP31Oct22C360.00CALL360.00$48.90 / 69$50.72 / 690028.561318%0.739477-0.0745210.0048170.8501371.076867
XSP31Oct22P436.00PUT436.00$47.61 / 68$49.43 / 680021.302838%-0.683793-0.0658640.0052780.931605-1.420741
XSP31Oct22P438.00PUT438.00$49.03 / 67$50.86 / 670021.155354%-0.693254-0.0647500.0052090.919425-1.443747
XSP31Oct22P437.00PUT437.00$48.33 / 67$50.15 / 670021.242122%-0.688545-0.0653110.0052440.925571-1.432271
XSP31Oct22C355.00CALL355.00$52.65 / 67$54.47 / 670029.047743%0.765321-0.0710100.0045550.8039741.106533
XSP31Oct22P440.00PUT440.00$50.47 / 66$52.29 / 660020.988845%-0.702546-0.0636030.0051380.906814-1.466534
XSP31Oct22P439.00PUT439.00$49.71 / 66$51.53 / 660021.024979%-0.697921-0.0641800.0051740.913172-1.455168
XSP31Oct22P441.00PUT441.00$51.15 / 65$52.98 / 650020.854006%-0.707127-0.0630180.0051010.900356-1.477843
XSP31Oct22C350.00CALL350.00$56.52 / 65$58.35 / 650029.578099%0.790014-0.0672210.0042750.7545421.133581
XSP31Oct22P443.00PUT443.00$52.67 / 64$54.49 / 640020.738344%-0.716160-0.0618260.0050260.887154-1.500288
XSP31Oct22P442.00PUT442.00$51.91 / 64$53.73 / 640020.797447%-0.711666-0.0624250.0050640.893802-1.489094
XSP31Oct22C345.00CALL345.00$60.45 / 64$62.28 / 640030.069127%0.813432-0.0632110.0039800.7025481.157812
XSP31Oct22P445.00PUT445.00$54.13 / 63$55.95 / 630020.524428%-0.725018-0.0606070.0049490.873597-1.522498
XSP31Oct22P444.00PUT444.00$53.39 / 63$55.22 / 630020.629702%-0.720611-0.0612200.0049880.880418-1.511423
XSP31Oct22P447.00PUT447.00$55.67 / 62$57.50 / 620020.387553%-0.733698-0.0593630.0048710.859713-1.544469
XSP31Oct22P446.00PUT446.00$54.89 / 62$56.71 / 620020.443365%-0.729380-0.0599880.0049100.866694-1.533514
XSP31Oct22C340.00CALL340.00$64.43 / 62$66.26 / 620030.517506%0.835464-0.0590380.0036760.6487441.179062
XSP31Oct22P449.00PUT449.00$57.21 / 61$59.04 / 610020.211428%-0.742200-0.0580970.0047900.845532-1.566196
XSP31Oct22P448.00PUT448.00$56.43 / 61$58.25 / 610020.283805%-0.737971-0.0587330.0048310.852658-1.555364
XSP31Oct22P452.00PUT452.00$59.63 / 60$61.46 / 600020.045457%-0.754615-0.0561620.0046670.823769-1.598322
XSP31Oct22P451.00PUT451.00$58.79 / 60$60.62 / 600020.061193%-0.750522-0.0568120.0047090.831085-1.587676
XSP31Oct22P450.00PUT450.00$58.02 / 60$59.84 / 600020.161449%-0.746383-0.0574570.0047500.838340-1.576967
XSP31Oct22P454.00PUT454.00$61.21 / 59$63.03 / 590019.836836%-0.762665-0.0548510.0045830.808974-1.619424
XSP31Oct22P453.00PUT453.00$60.41 / 59$62.24 / 590019.932948%-0.758663-0.0555080.0046250.816398-1.608904
XSP31Oct22P457.00PUT457.00$63.68 / 58$65.51 / 580019.632180%-0.774400-0.0528580.0044560.786420-1.650598
XSP31Oct22P456.00PUT456.00$62.87 / 58$64.70 / 580019.734446%-0.770534-0.0535250.0044980.793981-1.640271
XSP31Oct22P455.00PUT455.00$62.05 / 58$63.87 / 580019.800319%-0.766622-0.0541900.0045410.801500-1.629879
XSP31Oct22P460.00PUT460.00$66.20 / 57$68.03 / 570019.427822%-0.785726-0.0508400.0043260.763514-1.681193
XSP31Oct22P459.00PUT459.00$65.38 / 57$67.20 / 570019.529832%-0.781996-0.0515150.0043690.771183-1.671059
XSP31Oct22P458.00PUT458.00$64.51 / 57$66.34 / 570019.554980%-0.778221-0.0521880.0044120.778819-1.660861
XSP31Oct22P463.00PUT463.00$68.77 / 56$70.60 / 560019.236156%-0.796644-0.0488050.0041940.740343-1.711204
XSP31Oct22P462.00PUT462.00$67.91 / 56$69.74 / 560019.300618%-0.793050-0.0494850.0042380.748091-1.701265
XSP31Oct22P461.00PUT461.00$67.08 / 56$68.90 / 560019.404683%-0.789411-0.0501640.0042820.755816-1.691261
XSP31Oct22P466.00PUT466.00$71.40 / 55$73.23 / 550019.086790%-0.807155-0.0467590.0040620.716992-1.740629
XSP31Oct22P465.00PUT465.00$70.53 / 55$72.35 / 550019.146516%-0.803696-0.0474420.0041060.724791-1.730886
XSP31Oct22P464.00PUT464.00$69.66 / 55$71.48 / 550019.208192%-0.800193-0.0481240.0041500.732576-1.721077
XSP31Oct22P470.00PUT470.00$74.93 / 54$76.76 / 540018.816103%-0.820544-0.0440250.0038850.685713-1.778953
XSP31Oct22P475.00PUT475.00$79.45 / 53$81.28 / 530018.530379%-0.836290-0.0406180.0036640.646629-1.825405
XSP31Oct22P485.00PUT485.00$88.73 / 52$90.56 / 520017.979537%-0.864586-0.0339280.0032270.569658-1.913564
XSP31Oct22P480.00PUT480.00$84.06 / 52$85.89 / 520018.272083%-0.850959-0.0372450.0034440.607851-1.870263
XSP31Oct22P495.00PUT495.00$98.27 / 51$100.10 / 510017.505786%-0.888863-0.0275360.0028100.495961-1.995678
XSP31Oct22P490.00PUT490.00$93.48 / 51$95.31 / 510017.761161%-0.877206-0.0306860.0030160.532293-1.955352
XSP31Oct22P505.00PUT505.00$107.94 / 50$109.77 / 500016.733800%-0.909464-0.0215610.0024200.427053-2.072188
XSP31Oct22P500.00PUT500.00$103.09 / 50$104.92 / 500017.166780%-0.899600-0.0244900.0026110.460834-2.034602