XSP.IN Option Chain

End of day data from May 25, 2022 for XSP.IN options expiring on October 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $418.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Oct22C425.00CALL425.00$13.37$12.85 / 187$13.13 / 1872221.687355%0.390337-0.0846240.0056921.0110260.606779
XSP31Oct22C400.00CALL400.00$25.57$24.91 / 136$25.19 / 1362224.021232%0.531621-0.0888180.0058991.0476840.810238
XSP31Oct22P380.00PUT380.00$20.08$18.77 / 187$19.06 / 1871126.959204%-0.351208-0.0738580.0055010.977013-0.689632
XSP31Oct22P350.00PUT350.00$11.97$11.02 / 323$11.29 / 3231130.035128%-0.192860-0.0554000.0040620.721469-0.370592
XSP31Oct22C505.00CALL505.00$0.35 / 833$0.44 / 8160017.354961%0.097436-0.0372560.0025540.4536330.157281
XSP31Oct22P505.00PUT505.00$105.02 / 50$106.75 / 500020.244107%-0.902564-0.0235770.0025540.453633-2.046802
XSP31Oct22C500.00CALL500.00$0.27$0.46 / 799$0.56 / 79902517.437486%0.107937-0.0401620.0027510.4886700.173950
XSP31Oct22P500.00PUT500.00$100.17 / 50$101.90 / 500020.034239%-0.892063-0.0266180.0027510.488670-2.008311
XSP31Oct22C495.00CALL495.00$0.52$0.60 / 765$0.70 / 7650217.502796%0.119346-0.0431760.0029560.5249660.192012
XSP31Oct22P495.00PUT495.00$95.38 / 51$97.11 / 510019.953164%-0.880654-0.0297680.0029560.524966-1.968426
XSP31Oct22C490.00CALL490.00$0.77 / 731$0.89 / 7310017.597668%0.131709-0.0462880.0031660.5623560.211530
XSP31Oct22P490.00PUT490.00$90.58 / 51$92.31 / 510019.754784%-0.868291-0.0330150.0031660.562356-1.927086
XSP31Oct22C485.00CALL485.00$1.00 / 697$1.14 / 6970017.756373%0.145070-0.0494800.0033820.6006410.232556
XSP31Oct22P485.00PUT485.00$85.85 / 51$87.58 / 510019.666374%-0.854930-0.0363430.0033820.600641-1.884237
XSP31Oct22C480.00CALL480.00$1.30 / 663$1.44 / 6630017.927779%0.159465-0.0527350.0036010.6395860.255140
XSP31Oct22P480.00PUT480.00$81.20 / 52$82.92 / 520019.661758%-0.840535-0.0397330.0036010.639586-1.839831
XSP31Oct22C475.00CALL475.00$1.67 / 612$1.84 / 6120018.145229%0.174930-0.0560310.0038220.6789200.279317
XSP31Oct22P475.00PUT475.00$76.49 / 53$78.60 / 530019.840695%-0.825070-0.0431650.0038220.678920-1.793831
XSP31Oct22C470.00CALL470.00$2.14 / 561$2.32 / 5610018.388450%0.191493-0.0593430.0040440.7183360.305115
XSP31Oct22P470.00PUT470.00$72.15 / 54$73.87 / 540019.830934%-0.808507-0.0466120.0040440.718336-1.746210
XSP31Oct22C466.00CALL466.00$2.60 / 527$2.79 / 5270018.616120%0.205548-0.0619870.0042210.7496990.326930
XSP31Oct22P466.00PUT466.00$68.63 / 55$70.36 / 550019.935509%-0.794452-0.0493640.0042210.749699-1.706937
XSP31Oct22C465.00CALL465.00$2.72 / 510$2.92 / 5100018.669001%0.209175-0.0626450.0042650.7574920.332547
XSP31Oct22P465.00PUT465.00$67.65 / 55$69.74 / 550020.082489%-0.790825-0.0500500.0042650.757492-1.696956
XSP31Oct22C464.00CALL464.00$2.85 / 493$3.06 / 4930018.734575%0.212847-0.0633020.0043080.7652590.338230
XSP31Oct22P464.00PUT464.00$66.91 / 55$68.64 / 550020.014080%-0.787153-0.0507330.0043080.765259-1.686908
XSP31Oct22C463.00CALL463.00$2.99 / 493$3.20 / 4930018.797256%0.216564-0.0639560.0043520.7729970.343978
XSP31Oct22P463.00PUT463.00$66.06 / 56$67.79 / 560020.060847%-0.783436-0.0514150.0043520.772997-1.676796
XSP31Oct22C462.00CALL462.00$8.69$3.13 / 476$3.34 / 4760118.852381%0.220327-0.0646090.0043950.7807040.349791
XSP31Oct22P462.00PUT462.00$65.21 / 56$66.94 / 560020.100166%-0.779673-0.0520940.0043950.780704-1.666618
XSP31Oct22C461.00CALL461.00$3.28 / 459$3.49 / 4590018.919124%0.224135-0.0652590.0044390.7883760.355670
XSP31Oct22P461.00PUT461.00$64.25 / 56$66.33 / 560020.234382%-0.775865-0.0527710.0044390.788376-1.656375
XSP31Oct22C460.00CALL460.00$8.88$3.43 / 459$3.64 / 4590118.975148%0.227989-0.0659060.0044820.7960100.361613
XSP31Oct22P460.00PUT460.00$63.50 / 57$65.23 / 570020.143842%-0.772011-0.0534460.0044820.796010-1.646068
XSP31Oct22C459.00CALL459.00$3.58 / 442$3.80 / 4420019.033775%0.231889-0.0665510.0045240.8036020.367620
XSP31Oct22P459.00PUT459.00$62.71 / 57$64.44 / 570020.255478%-0.768111-0.0541170.0045240.803602-1.635695
XSP31Oct22C458.00CALL458.00$3.75 / 425$3.97 / 4250019.107436%0.235833-0.0671920.0045670.8111490.373693
XSP31Oct22P458.00PUT458.00$61.86 / 57$63.59 / 570020.267393%-0.764167-0.0547860.0045670.811149-1.625258
XSP31Oct22C457.00CALL457.00$3.91 / 425$4.14 / 4250019.163918%0.239824-0.0678300.0046090.8186470.379829
XSP31Oct22P457.00PUT457.00$61.04 / 58$62.77 / 580020.319817%-0.760176-0.0554510.0046090.818647-1.614757
XSP31Oct22C456.00CALL456.00$9.30$4.09 / 408$4.32 / 4080119.237519%0.243859-0.0684640.0046510.8260940.386029
XSP31Oct22P456.00PUT456.00$60.24 / 58$61.97 / 580020.395063%-0.756141-0.0561120.0046510.826094-1.604193
XSP31Oct22C455.00CALL455.00$4.27 / 408$4.50 / 4080019.303617%0.247940-0.0690940.0046930.8334850.392293
XSP31Oct22P455.00PUT455.00$59.39 / 58$61.12 / 580020.387429%-0.752060-0.0567690.0046930.833485-1.593564
XSP31Oct22C454.00CALL454.00$6.59$4.46 / 391$4.69 / 3910119.372609%0.252067-0.0697190.0047340.8408170.398620
XSP31Oct22P454.00PUT454.00$58.61 / 59$60.34 / 590020.475180%-0.747933-0.0574220.0047340.840817-1.582873
XSP31Oct22C453.00CALL453.00$4.65 / 391$4.89 / 3910019.443237%0.256238-0.0703400.0047750.8480860.405010
XSP31Oct22P453.00PUT453.00$57.70 / 59$59.77 / 590020.609355%-0.743762-0.0580700.0047750.848086-1.572118
XSP31Oct22C452.00CALL452.00$4.85 / 374$5.09 / 3740019.511678%0.260455-0.0709560.0048150.8552890.411463
XSP31Oct22P452.00PUT452.00$57.02 / 60$58.75 / 600020.588137%-0.739545-0.0587130.0048150.855289-1.561301
XSP31Oct22C451.00CALL451.00$5.06 / 374$5.30 / 3740019.587813%0.264716-0.0715670.0048560.8624220.417977
XSP31Oct22P451.00PUT451.00$56.25 / 60$57.97 / 600020.659207%-0.735284-0.0593510.0048560.862422-1.550422
XSP31Oct22C450.00CALL450.00$5.27 / 357$5.51 / 3570019.655411%0.269022-0.0721730.0048950.8694820.424553
XSP31Oct22P450.00PUT450.00$55.46 / 60$57.19 / 600020.708031%-0.730978-0.0599830.0048950.869482-1.539482
XSP31Oct22C449.00CALL449.00$7.19$5.49 / 357$5.74 / 3570419.733608%0.273373-0.0727720.0049350.8764640.431190
XSP31Oct22P449.00PUT449.00$54.67 / 61$56.39 / 610020.739156%-0.726627-0.0606100.0049350.876464-1.528481
XSP31Oct22C448.00CALL448.00$5.72 / 340$5.96 / 3400019.803683%0.277768-0.0733660.0049730.8833660.437887
XSP31Oct22P448.00PUT448.00$53.92 / 61$55.65 / 610020.827401%-0.722232-0.0612310.0049730.883366-1.517419
XSP31Oct22C447.00CALL447.00$5.95 / 340$6.20 / 3400019.882744%0.282207-0.0739530.0050120.8901830.444644
XSP31Oct22P447.00PUT447.00$53.18 / 62$54.91 / 620020.912600%-0.717793-0.0618450.0050120.890183-1.506298
XSP31Oct22C446.00CALL446.00$6.19 / 323$6.44 / 3230019.957767%0.286691-0.0745330.0050500.8969110.451460
XSP31Oct22P446.00PUT446.00$52.31 / 62$54.36 / 620021.031425%-0.713309-0.0624520.0050500.896911-1.495117
XSP31Oct22C445.00CALL445.00$6.65$6.44 / 323$6.69 / 3230320.037339%0.291218-0.0751070.0050870.9035470.458335
XSP31Oct22P445.00PUT445.00$51.65 / 63$53.42 / 630021.029983%-0.708782-0.0630530.0050870.903547-1.483878
XSP31Oct22C444.00CALL444.00$6.69 / 306$6.94 / 3060020.111682%0.295788-0.0756730.0051240.9100870.465267
XSP31Oct22P444.00PUT444.00$50.94 / 63$52.66 / 630021.101381%-0.704212-0.0636460.0051240.910087-1.472580
XSP31Oct22C443.00CALL443.00$6.95 / 306$7.21 / 3060020.192738%0.300401-0.0762310.0051600.9165270.472257
XSP31Oct22P443.00PUT443.00$50.21 / 64$51.93 / 640021.171631%-0.699599-0.0642320.0051600.916527-1.461226
XSP31Oct22C442.00CALL442.00$16.89$7.21 / 289$7.47 / 2890120.261721%0.305057-0.0767820.0051960.9228640.479303
XSP31Oct22P442.00PUT442.00$49.50 / 64$51.22 / 640021.258317%-0.694943-0.0648090.0051960.922864-1.449816
XSP31Oct22C441.00CALL441.00$7.49 / 289$7.75 / 2890020.347059%0.309756-0.0773240.0052310.9290920.486405
XSP31Oct22P441.00PUT441.00$48.77 / 65$50.49 / 650021.314470%-0.690244-0.0653790.0052310.929092-1.438349
XSP31Oct22C440.00CALL440.00$16.68$7.76 / 272$8.03 / 2720120.418802%0.314496-0.0778580.0052650.9352100.493561
XSP31Oct22P440.00PUT440.00$48.06 / 65$49.78 / 650021.385599%-0.685504-0.0659390.0052650.935210-1.426829
XSP31Oct22C439.00CALL439.00$8.05 / 272$8.31 / 2720020.494767%0.319279-0.0783820.0052990.9412120.500771
XSP31Oct22P439.00PUT439.00$47.35 / 66$49.08 / 660021.456526%-0.680721-0.0664910.0052990.941212-1.415254
XSP31Oct22C438.00CALL438.00$8.34 / 272$8.61 / 2720020.573809%0.324102-0.0788980.0053320.9470950.508034
XSP31Oct22P438.00PUT438.00$46.68 / 66$48.40 / 660021.554231%-0.675898-0.0670340.0053320.947095-1.403626
XSP31Oct22C437.00CALL437.00$8.64 / 255$8.91 / 2550020.651806%0.328967-0.0794040.0053650.9528560.515349
XSP31Oct22P437.00PUT437.00$45.98 / 67$47.71 / 670021.622451%-0.671033-0.0675670.0053650.952856-1.391947
XSP31Oct22C436.00CALL436.00$8.95 / 255$9.22 / 2550020.733669%0.333871-0.0799000.0053960.9584900.522715
XSP31Oct22P436.00PUT436.00$45.27 / 68$46.99 / 680021.662029%-0.666129-0.0680900.0053960.958490-1.380216
XSP31Oct22C435.00CALL435.00$9.27 / 238$9.54 / 2380020.819254%0.338816-0.0803870.0054270.9639930.530131
XSP31Oct22P435.00PUT435.00$44.59 / 68$46.32 / 680021.738537%-0.661184-0.0686040.0054270.963993-1.368436
XSP31Oct22C434.00CALL434.00$9.60 / 238$9.87 / 2380020.908417%0.343800-0.0808620.0054580.9693620.537596
XSP31Oct22P434.00PUT434.00$43.92 / 69$45.65 / 690021.814407%-0.656200-0.0691060.0054580.969362-1.356607
XSP31Oct22C433.00CALL433.00$13.82$9.93 / 238$10.20 / 2380120.990014%0.348823-0.0813270.0054870.9745930.545108
XSP31Oct22P433.00PUT433.00$43.30 / 69$45.02 / 690021.931423%-0.651177-0.0695980.0054870.974593-1.344730
XSP31Oct22C432.00CALL432.00$10.26 / 221$10.54 / 2210021.070200%0.353885-0.0817810.0055160.9796820.552667
XSP31Oct22P432.00PUT432.00$42.54 / 70$44.55 / 700022.051452%-0.646115-0.0700790.0055160.979682-1.332806
XSP31Oct22C431.00CALL431.00$10.61 / 221$10.89 / 2210021.159093%0.358984-0.0822240.0055440.9846250.560271
XSP31Oct22P431.00PUT431.00$42.00 / 71$43.72 / 710022.090520%-0.641016-0.0705490.0055440.984625-1.320838
XSP31Oct22C430.00CALL430.00$14.77$10.96 / 221$11.24 / 22101221.240679%0.364120-0.0826550.0055710.9894200.567920
XSP31Oct22P430.00PUT430.00$41.36 / 71$43.08 / 710022.170346%-0.635880-0.0710070.0055710.989420-1.308825
XSP31Oct22C429.00CALL429.00$14.21$11.32 / 204$11.60 / 2040421.325606%0.369293-0.0830740.0055970.9940610.575611
XSP31Oct22P429.00PUT429.00$40.69 / 72$42.42 / 720022.217619%-0.630707-0.0714530.0055970.994061-1.296769
XSP31Oct22C428.00CALL428.00$11.69 / 204$11.97 / 2040021.413809%0.374501-0.0834800.0056220.9985460.583344
XSP31Oct22P428.00PUT428.00$40.11 / 73$41.83 / 730022.340854%-0.625499-0.0718870.0056220.998546-1.284671
XSP31Oct22C427.00CALL427.00$12.07 / 204$12.35 / 2040021.505225%0.379746-0.0838740.0056461.0028710.591117
XSP31Oct22P427.00PUT427.00$39.49 / 73$41.21 / 730022.421210%-0.620254-0.0723080.0056461.002871-1.272534
XSP31Oct22C426.00CALL426.00$12.45 / 187$12.74 / 1870021.594698%0.385024-0.0842560.0056701.0070320.598929
XSP31Oct22P426.00PUT426.00$38.85 / 74$40.57 / 740022.474755%-0.614976-0.0727160.0056701.007032-1.260357
XSP31Oct22P425.00PUT425.00$34.05$38.27 / 75$39.99 / 750022.581646%-0.609663-0.0731120.0056921.011026-1.248143
XSP31Oct22C424.00CALL424.00$13.24 / 187$13.53 / 1870021.771890%0.395682-0.0849790.0057141.0148490.614664
XSP31Oct22P424.00PUT424.00$37.67 / 76$39.39 / 760022.661083%-0.604318-0.0734930.0057141.014849-1.235894
XSP31Oct22C423.00CALL423.00$13.65 / 187$13.93 / 1870021.864349%0.401060-0.0853200.0057341.0184980.622584
XSP31Oct22P423.00PUT423.00$37.10 / 76$38.82 / 760022.770380%-0.598940-0.0738620.0057341.018498-1.223609
XSP31Oct22C422.00CALL422.00$14.06 / 170$14.35 / 1700021.951747%0.406470-0.0856470.0057541.0219700.630536
XSP31Oct22P422.00PUT422.00$36.52 / 77$38.24 / 770022.854274%-0.593530-0.0742160.0057541.021970-1.211292
XSP31Oct22C421.00CALL421.00$14.48 / 170$14.77 / 1700022.042982%0.411910-0.0859590.0057721.0252610.638520
XSP31Oct22P421.00PUT421.00$35.93 / 78$37.65 / 780022.926566%-0.588090-0.0745560.0057721.025261-1.198944
XSP31Oct22C420.00CALL420.00$19.27$14.91 / 170$15.20 / 1700222.137067%0.417381-0.0862580.0057901.0283680.646534
XSP31Oct22P420.00PUT420.00$35.37 / 79$37.10 / 790023.026788%-0.582619-0.0748810.0057901.028368-1.186566
XSP31Oct22C419.00CALL419.00$15.35 / 170$15.63 / 1700022.229172%0.422880-0.0865410.0058061.0312890.654575
XSP31Oct22P419.00PUT419.00$35.45 / 119$35.79 / 1190023.061766%-0.577120-0.0751910.0058061.031289-1.174159
XSP31Oct22C418.00CALL418.00$15.79 / 170$16.08 / 1700022.324308%0.428408-0.0868090.0058221.0340190.662643
XSP31Oct22P418.00PUT418.00$34.90 / 119$35.24 / 1190023.154102%-0.571592-0.0754870.0058221.034019-1.161727
XSP31Oct22C417.00CALL417.00$16.24 / 153$16.53 / 1530022.417651%0.433963-0.0870630.0058361.0365560.670736
XSP31Oct22P417.00PUT417.00$34.36 / 119$34.70 / 1190023.249810%-0.566037-0.0757670.0058361.036556-1.149270
XSP31Oct22C416.00CALL416.00$16.69 / 153$16.98 / 1530022.504438%0.439545-0.0873000.0058491.0388970.678851
XSP31Oct22P416.00PUT416.00$33.82 / 119$34.16 / 1190023.339233%-0.560455-0.0760320.0058491.038897-1.136790
XSP31Oct22C415.00CALL415.00$17.16 / 153$17.45 / 1530022.604118%0.445152-0.0875220.0058611.0410390.686988
XSP31Oct22P415.00PUT415.00$29.16$33.30 / 136$33.64 / 1360023.441767%-0.554848-0.0762810.0058611.041039-1.124289
XSP31Oct22C414.00CALL414.00$17.63 / 153$17.92 / 1530022.697343%0.450784-0.0877280.0058721.0429800.695144
XSP31Oct22P414.00PUT414.00$32.77 / 136$33.12 / 1360023.533294%-0.549216-0.0765140.0058721.042980-1.111768
XSP31Oct22C413.00CALL413.00$18.11 / 153$18.40 / 1530022.793825%0.456439-0.0879170.0058821.0447160.703317
XSP31Oct22P413.00PUT413.00$32.26 / 136$32.60 / 1360023.629948%-0.543561-0.0767300.0058821.044716-1.099231
XSP31Oct22C412.00CALL412.00$18.59 / 153$18.88 / 1530022.886314%0.462117-0.0880910.0058901.0462460.711505
XSP31Oct22P412.00PUT412.00$31.75 / 136$32.10 / 1360023.725221%-0.537883-0.0769310.0058901.046246-1.086678
XSP31Oct22C411.00CALL411.00$19.08 / 153$19.37 / 1530022.976211%0.467817-0.0882470.0058981.0475660.719708
XSP31Oct22P411.00PUT411.00$31.25 / 136$31.59 / 1360023.818725%-0.532183-0.0771140.0058981.047566-1.074111
XSP31Oct22C410.00CALL410.00$32.99$19.58 / 153$19.87 / 15301023.073826%0.473537-0.0883870.0059041.0486740.727921
XSP31Oct22P410.00PUT410.00$31.01$30.82 / 136$31.10 / 13601023.948767%-0.526463-0.0772810.0059041.048674-1.061533
XSP31Oct22C409.00CALL409.00$20.08 / 136$20.37 / 1360023.164873%0.479276-0.0885090.0059091.0495690.736144
XSP31Oct22P409.00PUT409.00$30.33 / 136$30.61 / 1360024.043900%-0.520724-0.0774310.0059091.049569-1.048945
XSP31Oct22C408.00CALL408.00$20.59 / 136$20.88 / 1360023.259122%0.485034-0.0886150.0059131.0502480.744375
XSP31Oct22P408.00PUT408.00$29.85 / 136$30.13 / 1360024.142551%-0.514966-0.0775630.0059131.050248-1.036350
XSP31Oct22C407.00CALL407.00$21.11 / 136$21.40 / 1360023.358358%0.490809-0.0887030.0059161.0507090.752611
XSP31Oct22P407.00PUT407.00$29.37 / 136$29.66 / 1360024.240084%-0.509191-0.0776780.0059161.050709-1.023749
XSP31Oct22C406.00CALL406.00$21.64 / 136$21.92 / 1360023.453029%0.496600-0.0887730.0059171.0509490.760851
XSP31Oct22P406.00PUT406.00$28.90 / 136$29.19 / 1360024.336598%-0.503400-0.0777760.0059171.050949-1.011145
XSP31Oct22C405.00CALL405.00$22.17 / 136$22.45 / 1360023.548127%0.502406-0.0888260.0059171.0509680.769092
XSP31Oct22P405.00PUT405.00$28.44 / 136$28.73 / 1360024.436916%-0.497594-0.0778550.0059171.050968-0.998540
XSP31Oct22C404.00CALL404.00$22.70 / 136$22.99 / 1360023.642075%0.508226-0.0888600.0059161.0507640.777331
XSP31Oct22P404.00PUT404.00$27.98 / 136$28.27 / 1360024.531561%-0.491774-0.0779170.0059161.050764-0.985936
XSP31Oct22C403.00CALL403.00$23.24 / 136$23.53 / 1360023.734908%0.514059-0.0888770.0059131.0503350.785568
XSP31Oct22P403.00PUT403.00$27.53 / 136$27.82 / 1360024.630075%-0.485941-0.0779610.0059131.050335-0.973334
XSP31Oct22C402.00CALL402.00$23.79 / 136$24.08 / 1360023.831410%0.519903-0.0888760.0059101.0496790.793800
XSP31Oct22P402.00PUT402.00$27.09 / 136$27.38 / 1360024.732479%-0.480097-0.0779870.0059101.049679-0.960738
XSP31Oct22C401.00CALL401.00$24.35 / 136$24.63 / 1360023.926844%0.525758-0.0888560.0059051.0487960.802024
XSP31Oct22P401.00PUT401.00$26.65 / 136$26.94 / 1360024.829265%-0.474242-0.0779940.0059051.048796-0.948150
XSP31Oct22P400.00PUT400.00$23.10$26.22 / 136$26.51 / 1360124.929981%-0.468379-0.0779830.0058991.047684-0.935571
XSP31Oct22C399.00CALL399.00$25.48 / 136$25.76 / 1360024.119538%0.537492-0.0887620.0058911.0463430.818441
XSP31Oct22P399.00PUT399.00$25.80 / 136$26.09 / 1360025.034896%-0.462508-0.0779540.0058911.046343-0.923004
XSP31Oct22C398.00CALL398.00$26.05 / 136$26.33 / 1360024.212205%0.543370-0.0886870.0058821.0447710.826629
XSP31Oct22P398.00PUT398.00$25.38 / 136$25.67 / 1360025.134426%-0.456630-0.0779060.0058821.044771-0.910451
XSP31Oct22C397.00CALL397.00$26.63 / 136$26.91 / 1360024.308757%0.549253-0.0885940.0058721.0429680.834800
XSP31Oct22P397.00PUT397.00$24.96 / 153$25.26 / 1530025.233272%-0.450747-0.0778400.0058721.042968-0.897915
XSP31Oct22C396.00CALL396.00$27.22 / 136$27.56 / 1360024.438102%0.555140-0.0884810.0058611.0409330.842953
XSP31Oct22P396.00PUT396.00$24.56 / 153$24.85 / 1530025.336295%-0.444860-0.0777550.0058611.040933-0.885398
XSP31Oct22C395.00CALL395.00$27.81 / 136$28.15 / 1360024.533140%0.561030-0.0883510.0058481.0386650.851084
XSP31Oct22P395.00PUT395.00$24.15 / 153$24.45 / 1530025.433966%-0.438970-0.0776510.0058481.038665-0.872902
XSP31Oct22C394.00CALL394.00$28.40 / 136$28.75 / 1360024.627490%0.566921-0.0882010.0058341.0361660.859192
XSP31Oct22P394.00PUT394.00$23.76 / 153$24.05 / 1530025.535972%-0.433079-0.0775290.0058341.036166-0.860430
XSP31Oct22C393.00CALL393.00$29.01 / 136$29.35 / 1360024.726049%0.572813-0.0880330.0058181.0334340.867274
XSP31Oct22P393.00PUT393.00$23.37 / 153$23.66 / 1530025.637579%-0.427187-0.0773870.0058181.033434-0.847983
XSP31Oct22C392.00CALL392.00$29.61 / 136$29.95 / 1360024.814352%0.578703-0.0878450.0058021.0304690.875328
XSP31Oct22P392.00PUT392.00$22.98 / 153$23.27 / 1530025.733997%-0.421297-0.0772270.0058021.030469-0.835565
XSP31Oct22C391.00CALL391.00$30.23 / 119$30.56 / 1190024.911817%0.584590-0.0876400.0057841.0272720.883350
XSP31Oct22P391.00PUT391.00$22.60 / 153$22.89 / 1530025.834965%-0.415410-0.0770480.0057841.027272-0.823178
XSP31Oct22C390.00CALL390.00$30.84 / 119$31.18 / 1190025.003896%0.590473-0.0874150.0057641.0238440.891340
XSP31Oct22P390.00PUT390.00$19.09$22.22 / 153$22.52 / 15301025.935680%-0.409527-0.0768510.0057641.023844-0.810823
XSP31Oct22C389.00CALL389.00$31.47 / 119$31.80 / 1190025.100333%0.596352-0.0871720.0057441.0201840.899294
XSP31Oct22P389.00PUT389.00$21.86 / 153$22.15 / 1530026.041052%-0.403648-0.0766350.0057441.020184-0.798505
XSP31Oct22C388.00CALL388.00$32.10 / 119$32.43 / 1190025.196219%0.602223-0.0869100.0057221.0162940.907211
XSP31Oct22P388.00PUT388.00$21.49 / 170$21.79 / 1700026.141288%-0.397777-0.0764000.0057221.016294-0.786224
XSP31Oct22C387.00CALL387.00$32.73 / 119$33.07 / 1190025.291479%0.608087-0.0866290.0056991.0121740.915087
XSP31Oct22P387.00PUT387.00$21.13 / 170$21.43 / 1700026.241229%-0.391913-0.0761460.0056991.012174-0.773983
XSP31Oct22C386.00CALL386.00$32.67 / 85$34.39 / 850025.376059%0.613941-0.0863300.0056741.0078250.922920
XSP31Oct22P386.00PUT386.00$20.78 / 170$21.08 / 1700026.345759%-0.386059-0.0758740.0056741.007825-0.761785
XSP31Oct22C385.00CALL385.00$33.30 / 84$35.02 / 840025.459637%0.619785-0.0860120.0056481.0032490.930708
XSP31Oct22P385.00PUT385.00$20.43 / 170$20.73 / 1700026.444867%-0.380215-0.0755840.0056481.003249-0.749633
XSP31Oct22C384.00CALL384.00$33.98 / 84$35.70 / 840025.583398%0.625616-0.0856760.0056210.9984470.938449
XSP31Oct22P384.00PUT384.00$20.09 / 170$20.38 / 1700026.548336%-0.374384-0.0752750.0056210.998447-0.737528
XSP31Oct22C383.00CALL383.00$34.62 / 83$36.34 / 830025.663336%0.631434-0.0853220.0055930.9934210.946139
XSP31Oct22P383.00PUT383.00$19.75 / 170$20.05 / 1700026.652226%-0.368566-0.0749480.0055930.993421-0.725473
XSP31Oct22C382.00CALL382.00$35.28 / 82$37.00 / 820025.758219%0.637237-0.0849500.0055630.9881710.953777
XSP31Oct22P382.00PUT382.00$19.42 / 187$19.72 / 1870026.757691%-0.362763-0.0746020.0055630.988171-0.713470
XSP31Oct22C380.00CALL380.00$36.61 / 80$38.33 / 800025.942824%0.648792-0.0841510.0055010.9770130.968886
XSP31Oct22C375.00CALL375.00$40.04 / 77$41.76 / 770026.423680%0.677325-0.0818480.0053230.9453731.005575
XSP31Oct22P375.00PUT375.00$18.65$17.22 / 204$17.52 / 20401227.474011%-0.322675-0.0716900.0053230.945373-0.631121
XSP31Oct22C370.00CALL370.00$43.53 / 74$45.25 / 740026.847629%0.705212-0.0791290.0051160.9086711.040481
XSP31Oct22P370.00PUT370.00$15.79 / 221$16.07 / 2210027.985215%-0.294788-0.0691070.0051160.908671-0.574392
XSP31Oct22C365.00CALL365.00$47.16 / 72$48.89 / 720027.306358%0.732287-0.0760290.0048830.8673501.073324
XSP31Oct22P365.00PUT365.00$18.71$14.45 / 255$14.73 / 2550128.491145%-0.267713-0.0661420.0048830.867350-0.519727
XSP31Oct22C360.00CALL360.00$50.86 / 69$52.59 / 690027.717886%0.758395-0.0725870.0046280.8219501.103843
XSP31Oct22P360.00PUT360.00$16.65$13.22 / 272$13.49 / 272020029.004344%-0.241605-0.0628360.0046280.821950-0.467385
XSP31Oct22C355.00CALL355.00$54.68 / 67$56.40 / 670028.150445%0.783390-0.0688530.0043530.7730931.131801
XSP31Oct22P355.00PUT355.00$10.14$12.07 / 306$12.35 / 3060029.517506%-0.216610-0.0592370.0043530.773093-0.417604
XSP31Oct22C350.00CALL350.00$58.37 / 66$60.41 / 660028.504801%0.807140-0.0648810.0040620.7214691.156990
XSP31Oct22C345.00CALL345.00$62.36 / 64$64.40 / 640028.922941%0.829533-0.0607290.0037600.6678251.179238
XSP31Oct22P345.00PUT345.00$10.05 / 357$10.31 / 3570030.552921%-0.170467-0.0513840.0037600.667825-0.326522
XSP31Oct22C340.00CALL340.00$66.64 / 63$68.36 / 630029.410705%0.850477-0.0564580.0034510.6129391.198408
XSP31Oct22P340.00PUT340.00$9.17 / 374$9.41 / 3740031.085449%-0.149523-0.0472480.0034510.612939-0.285529