XSP.IN Option Chain

End of day data from May 26, 2022 for XSP.IN options expiring on October 31, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $414.52 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Oct22C430.00CALL430.00$14.35$13.87 / 237$14.19 / 23731221.434229%0.407765-0.0875600.0056861.0397870.641459
XSP31Oct22C420.00CALL420.00$18.87$18.36 / 153$18.69 / 1533222.317321%0.462776-0.0900190.0058181.0638180.722653
XSP31Oct22P360.00PUT360.00$11.44$11.57 / 373$11.84 / 373220029.467202%-0.205321-0.0584320.0041650.761671-0.400252
XSP31Oct22C449.00CALL449.00$6.99$7.34 / 356$7.62 / 3561419.865797%0.311966-0.0792100.0051820.9474700.496688
XSP31Oct22C428.00CALL428.00$14.13$14.71 / 187$15.03 / 1871021.602849%0.418556-0.0881730.0057211.0461290.657506
XSP31Oct22P400.00PUT400.00$22.90$23.10 / 153$23.43 / 1531125.440795%-0.422092-0.0784520.0057321.048033-0.847705
XSP31Oct22C505.00CALL505.00$0.52 / 1,207$0.62 / 9240017.120508%0.117246-0.0435040.0028820.5270420.191335
XSP31Oct22P505.00PUT505.00$97.61 / 50$99.44 / 500020.871251%-0.882754-0.0291390.0028820.527042-1.998556
XSP31Oct22C500.00CALL500.00$0.27$0.67 / 1,190$0.76 / 402517.138744%0.129295-0.0466290.0030870.5644450.210636
XSP31Oct22P500.00PUT500.00$92.81 / 51$94.64 / 510020.606002%-0.870705-0.0324060.0030870.564445-1.957572
XSP31Oct22C495.00CALL495.00$0.52$0.87 / 956$1.00 / 9560217.314136%0.142311-0.0498380.0032960.6027740.231424
XSP31Oct22P495.00PUT495.00$88.08 / 51$89.91 / 510020.449898%-0.857689-0.0357570.0032960.602774-1.915103
XSP31Oct22C490.00CALL490.00$1.13 / 822$1.27 / 8220017.465813%0.156331-0.0531130.0035100.6418070.253745
XSP31Oct22P490.00PUT490.00$83.35 / 52$85.18 / 520020.218758%-0.843669-0.0391750.0035100.641807-1.871099
XSP31Oct22C485.00CALL485.00$1.46 / 771$1.61 / 7710017.641740%0.171389-0.0564350.0037260.6812830.277638
XSP31Oct22P485.00PUT485.00$78.72 / 53$80.55 / 530020.119817%-0.828611-0.0426380.0037260.681283-1.825524
XSP31Oct22C480.00CALL480.00$1.87 / 612$2.04 / 7370017.848823%0.187513-0.0597780.0039430.7209090.303132
XSP31Oct22P480.00PUT480.00$74.18 / 54$76.01 / 540020.092622%-0.812487-0.0461240.0039430.720909-1.778348
XSP31Oct22C475.00CALL475.00$2.39 / 561$2.59 / 6860018.117659%0.204725-0.0631180.0041580.7603560.330243
XSP31Oct22P475.00PUT475.00$69.75 / 55$71.57 / 550020.133786%-0.795275-0.0496070.0041580.760356-1.729555
XSP31Oct22C470.00CALL470.00$3.03 / 616$3.24 / 6350018.394424%0.223040-0.0664260.0043710.7992620.358973
XSP31Oct22P470.00PUT470.00$65.43 / 56$67.26 / 560020.237087%-0.776960-0.0530560.0043710.799262-1.679143
XSP31Oct22C466.00CALL466.00$3.64 / 573$3.86 / 5730018.642180%0.238491-0.0690270.0045380.8297360.383114
XSP31Oct22P466.00PUT466.00$62.08 / 58$63.91 / 580020.370601%-0.761509-0.0557710.0045380.829736-1.637656
XSP31Oct22C465.00CALL465.00$3.81 / 552$4.03 / 5520018.711088%0.242464-0.0696690.0045790.8372360.389309
XSP31Oct22P465.00PUT465.00$61.26 / 58$63.09 / 580020.415069%-0.757536-0.0564410.0045790.837236-1.627125
XSP31Oct22C464.00CALL464.00$3.98 / 552$4.21 / 5520018.776967%0.246482-0.0703070.0046190.8446820.395566
XSP31Oct22P464.00PUT464.00$60.44 / 58$62.27 / 580020.449601%-0.753518-0.0571080.0046190.844682-1.616532
XSP31Oct22C463.00CALL463.00$4.16 / 531$4.39 / 5310018.843136%0.250544-0.0709400.0046600.8520710.401886
XSP31Oct22P463.00PUT463.00$59.63 / 59$61.46 / 590020.494101%-0.749456-0.0577700.0046600.852071-1.605875
XSP31Oct22C462.00CALL462.00$8.69$4.34 / 531$4.58 / 5310118.906858%0.254650-0.0715700.0047000.8593990.408268
XSP31Oct22P462.00PUT462.00$58.83 / 59$60.65 / 590020.538787%-0.745350-0.0584280.0047000.859399-1.595156
XSP31Oct22C461.00CALL461.00$4.53 / 510$4.77 / 5100018.973474%0.258800-0.0721940.0047400.8666620.414713
XSP31Oct22P461.00PUT461.00$58.03 / 59$59.85 / 590020.582966%-0.741200-0.0590810.0047400.866662-1.584376
XSP31Oct22C460.00CALL460.00$8.88$4.73 / 510$4.97 / 5100119.045484%0.262994-0.0728140.0047790.8738580.421219
XSP31Oct22P460.00PUT460.00$57.23 / 60$59.06 / 600020.626309%-0.737006-0.0597290.0047790.873858-1.573533
XSP31Oct22C459.00CALL459.00$4.93 / 488$5.18 / 4880019.114264%0.267232-0.0734280.0048180.8809810.427786
XSP31Oct22P459.00PUT459.00$56.46 / 60$58.29 / 600020.698123%-0.732768-0.0603710.0048180.880981-1.562630
XSP31Oct22C458.00CALL458.00$5.14 / 488$5.39 / 4880019.183121%0.271513-0.0740360.0048560.8880300.434413
XSP31Oct22P458.00PUT458.00$55.66 / 61$57.49 / 610020.723256%-0.728487-0.0610080.0048560.888030-1.551666
XSP31Oct22C457.00CALL457.00$5.36 / 467$5.61 / 4960019.257990%0.275837-0.0746390.0048950.8949990.441101
XSP31Oct22P457.00PUT457.00$54.91 / 61$56.73 / 610020.798802%-0.724163-0.0616390.0048950.894999-1.540642
XSP31Oct22C456.00CALL456.00$9.30$5.58 / 467$5.84 / 4670119.330705%0.280205-0.0752350.0049320.9018860.447848
XSP31Oct22P456.00PUT456.00$54.12 / 62$55.94 / 620020.823370%-0.719795-0.0622640.0049320.901886-1.529559
XSP31Oct22C455.00CALL455.00$5.81 / 446$6.07 / 4460019.403654%0.284615-0.0758250.0049690.9086870.454654
XSP31Oct22P455.00PUT455.00$53.36 / 62$55.18 / 620020.881498%-0.715385-0.0628820.0049690.908687-1.518416
XSP31Oct22C454.00CALL454.00$6.59$6.05 / 425$6.31 / 4250119.478548%0.289069-0.0764080.0050060.9153970.461518
XSP31Oct22P454.00PUT454.00$52.62 / 63$54.45 / 630020.960180%-0.710931-0.0634940.0050060.915397-1.507216
XSP31Oct22C453.00CALL453.00$6.29 / 425$6.56 / 4250019.553145%0.293564-0.0769840.0050420.9220140.468439
XSP31Oct22P453.00PUT453.00$51.86 / 63$53.68 / 630020.996930%-0.706436-0.0640980.0050420.922014-1.495958
XSP31Oct22C452.00CALL452.00$6.54 / 373$6.81 / 3730019.625939%0.298102-0.0775520.0050780.9285340.475418
XSP31Oct22P452.00PUT452.00$51.12 / 64$52.94 / 640021.056966%-0.701898-0.0646950.0050780.928534-1.484642
XSP31Oct22C451.00CALL451.00$6.80 / 373$7.07 / 3730019.704996%0.302682-0.0781130.0051130.9349520.482453
XSP31Oct22P451.00PUT451.00$50.40 / 64$52.23 / 640021.139389%-0.697318-0.0652840.0051130.934952-1.473271
XSP31Oct22C450.00CALL450.00$7.07 / 356$7.34 / 3560019.785862%0.307303-0.0786660.0051480.9412650.489543
XSP31Oct22P450.00PUT450.00$49.66 / 65$51.48 / 650021.180303%-0.692697-0.0658650.0051480.941265-1.461845
XSP31Oct22P449.00PUT449.00$48.96 / 65$50.78 / 650021.265033%-0.688034-0.0664380.0051820.947470-1.450364
XSP31Oct22C448.00CALL448.00$7.62 / 356$7.90 / 3560019.943906%0.316669-0.0797450.0052150.9535630.503886
XSP31Oct22P448.00PUT448.00$48.23 / 66$50.05 / 660021.309872%-0.683331-0.0670020.0052150.953563-1.438829
XSP31Oct22C447.00CALL447.00$7.91 / 289$8.19 / 3390020.025936%0.321413-0.0802720.0052480.9595390.511137
XSP31Oct22P447.00PUT447.00$47.54 / 67$49.36 / 670021.392910%-0.678587-0.0675570.0052480.959539-1.427241
XSP31Oct22C446.00CALL446.00$8.20 / 289$8.48 / 3390020.100420%0.326196-0.0807890.0052800.9653950.518440
XSP31Oct22P446.00PUT446.00$46.82 / 67$48.65 / 670021.441626%-0.673804-0.0681030.0052800.965395-1.415602
XSP31Oct22C445.00CALL445.00$6.65$8.50 / 272$8.79 / 3220320.183476%0.331020-0.0812970.0053110.9711280.525795
XSP31Oct22P445.00PUT445.00$46.14 / 68$47.96 / 680021.516763%-0.668980-0.0686390.0053110.971128-1.403911
XSP31Oct22C444.00CALL444.00$8.81 / 272$9.10 / 3220020.265266%0.335882-0.0817950.0053420.9767330.533199
XSP31Oct22P444.00PUT444.00$45.47 / 68$47.29 / 680021.601372%-0.664118-0.0691650.0053420.976733-1.392170
XSP31Oct22C443.00CALL443.00$9.12 / 255$9.41 / 3050020.339733%0.340783-0.0822830.0053720.9822070.540652
XSP31Oct22P443.00PUT443.00$44.71 / 69$46.57 / 690021.604211%-0.659217-0.0696810.0053720.982207-1.380381
XSP31Oct22C442.00CALL442.00$16.89$9.44 / 255$9.74 / 3050120.423265%0.345723-0.0827600.0054010.9875460.548153
XSP31Oct22P442.00PUT442.00$44.12 / 70$45.94 / 700021.739739%-0.654277-0.0701870.0054010.987546-1.368544
XSP31Oct22C441.00CALL441.00$9.77 / 238$10.07 / 3050020.504624%0.350700-0.0832260.0054290.9927470.555700
XSP31Oct22P441.00PUT441.00$43.44 / 70$45.26 / 700021.794119%-0.649300-0.0706820.0054290.992747-1.356659
XSP31Oct22C440.00CALL440.00$16.68$10.11 / 238$10.41 / 2880120.589880%0.355714-0.0836820.0054570.9978050.563294
XSP31Oct22P440.00PUT440.00$42.80 / 71$44.63 / 710021.888957%-0.644286-0.0711660.0054570.997805-1.344730
XSP31Oct22C439.00CALL439.00$10.45 / 238$10.75 / 2880020.667833%0.360765-0.0841260.0054841.0027180.570932
XSP31Oct22P439.00PUT439.00$42.11 / 72$43.97 / 720021.935663%-0.639235-0.0716380.0054841.002718-1.332755
XSP31Oct22C438.00CALL438.00$10.80 / 221$11.10 / 2710020.749079%0.365851-0.0845580.0055101.0074810.578613
XSP31Oct22P438.00PUT438.00$41.50 / 72$43.32 / 720022.022314%-0.634149-0.0720990.0055101.007481-1.320738
XSP31Oct22C437.00CALL437.00$11.16 / 221$11.46 / 2710020.833543%0.370974-0.0849780.0055351.0120920.586336
XSP31Oct22P437.00PUT437.00$40.83 / 73$42.66 / 730022.066772%-0.629026-0.0725470.0055351.012092-1.308679
XSP31Oct22C436.00CALL436.00$11.52 / 271$11.83 / 2710020.916050%0.376130-0.0853860.0055591.0165450.594099
XSP31Oct22P436.00PUT436.00$40.25 / 74$42.07 / 740022.185919%-0.623870-0.0729840.0055591.016545-1.296578
XSP31Oct22C435.00CALL435.00$11.90 / 204$12.20 / 2540021.001729%0.381322-0.0857810.0055831.0208390.601902
XSP31Oct22P435.00PUT435.00$39.55 / 75$41.41 / 750022.202911%-0.618678-0.0734080.0055831.020839-1.284439
XSP31Oct22C434.00CALL434.00$12.28 / 204$12.59 / 2540021.090520%0.386546-0.0861640.0056051.0249690.609743
XSP31Oct22P434.00PUT434.00$39.02 / 75$40.84 / 750022.343742%-0.613454-0.0738180.0056051.024969-1.272262
XSP31Oct22C433.00CALL433.00$13.82$12.66 / 254$12.97 / 2540121.167383%0.391803-0.0865330.0056271.0289330.617621
XSP31Oct22P433.00PUT433.00$38.40 / 76$40.22 / 760022.406887%-0.608197-0.0742160.0056271.028933-1.260048
XSP31Oct22C432.00CALL432.00$13.06 / 204$13.37 / 2540021.256388%0.397093-0.0868890.0056481.0327260.625534
XSP31Oct22P432.00PUT432.00$37.77 / 77$39.59 / 770022.459006%-0.602907-0.0746010.0056481.032726-1.247798
XSP31Oct22C431.00CALL431.00$13.46 / 237$13.77 / 2370021.343033%0.402413-0.0872320.0056681.0363450.633480
XSP31Oct22P431.00PUT431.00$37.21 / 78$39.03 / 780022.565347%-0.597587-0.0749710.0056681.036345-1.235516
XSP31Oct22P430.00PUT430.00$36.60 / 79$38.42 / 790022.622045%-0.592235-0.0753280.0056861.039787-1.223201
XSP31Oct22C429.00CALL429.00$14.21$14.29 / 187$14.60 / 1870421.514653%0.413146-0.0878740.0057041.0430500.649468
XSP31Oct22P429.00PUT429.00$36.05 / 79$37.87 / 790022.730678%-0.586854-0.0756710.0057041.043050-1.210855
XSP31Oct22P428.00PUT428.00$35.45 / 80$37.27 / 800022.784404%-0.581444-0.0759990.0057211.046129-1.198480
XSP31Oct22C427.00CALL427.00$15.14 / 170$15.46 / 1700021.689059%0.423994-0.0884580.0057371.0490220.665572
XSP31Oct22P427.00PUT427.00$35.68 / 119$36.01 / 1190022.913823%-0.576006-0.0763120.0057371.049022-1.186079
XSP31Oct22C426.00CALL426.00$15.58 / 170$15.90 / 1700021.778217%0.429459-0.0887280.0057521.0517260.673663
XSP31Oct22P426.00PUT426.00$35.12 / 119$35.46 / 1190022.998373%-0.570541-0.0766100.0057521.051726-1.173651
XSP31Oct22C425.00CALL425.00$13.37$16.02 / 170$16.35 / 1700421.865570%0.434951-0.0889830.0057651.0542380.681778
XSP31Oct22P425.00PUT425.00$34.05$34.58 / 119$34.91 / 1190023.086345%-0.565049-0.0768930.0057651.054238-1.161199
XSP31Oct22C424.00CALL424.00$16.48 / 170$16.80 / 1700021.955975%0.440469-0.0892220.0057781.0565550.689916
XSP31Oct22P424.00PUT424.00$34.04 / 136$34.37 / 1360023.172992%-0.559531-0.0771610.0057781.056555-1.148725
XSP31Oct22C423.00CALL423.00$16.94 / 170$17.26 / 1700022.044695%0.446011-0.0894450.0057901.0586740.698074
XSP31Oct22P423.00PUT423.00$33.50 / 136$33.84 / 1360023.258366%-0.553989-0.0774130.0057901.058674-1.136231
XSP31Oct22C422.00CALL422.00$17.40 / 153$17.73 / 1530022.131792%0.451577-0.0896530.0058001.0605920.706250
XSP31Oct22P422.00PUT422.00$32.98 / 136$33.31 / 1360023.347241%-0.548423-0.0776490.0058001.060592-1.123718
XSP31Oct22C421.00CALL421.00$17.88 / 153$18.21 / 1530022.226779%0.457165-0.0898440.0058101.0623080.714444
XSP31Oct22P421.00PUT421.00$32.46 / 136$32.80 / 1360023.441294%-0.542835-0.0778680.0058101.062308-1.111188
XSP31Oct22P420.00PUT420.00$31.95 / 136$32.29 / 1360023.529137%-0.537224-0.0780720.0058181.063818-1.098642
XSP31Oct22C419.00CALL419.00$18.85 / 153$19.18 / 1530022.405810%0.468407-0.0901770.0058251.0651210.730875
XSP31Oct22P419.00PUT419.00$31.45 / 136$31.78 / 1360023.620121%-0.531593-0.0782580.0058251.065121-1.086084
XSP31Oct22C418.00CALL418.00$19.34 / 153$19.67 / 1530022.492445%0.474058-0.0903190.0058311.0662130.739108
XSP31Oct22P418.00PUT418.00$30.95 / 136$31.29 / 1360023.714225%-0.525942-0.0784280.0058311.066213-1.073515
XSP31Oct22C417.00CALL417.00$19.84 / 153$20.18 / 1530022.586623%0.479728-0.0904430.0058361.0670930.747350
XSP31Oct22P417.00PUT417.00$30.46 / 153$30.80 / 1530023.806963%-0.520272-0.0785810.0058361.067093-1.060936
XSP31Oct22C416.00CALL416.00$20.35 / 153$20.68 / 1530022.674458%0.485415-0.0905510.0058391.0677590.755599
XSP31Oct22P416.00PUT416.00$29.98 / 153$30.32 / 1530023.903194%-0.514585-0.0787170.0058391.067759-1.048350
XSP31Oct22C415.00CALL415.00$20.87 / 153$21.20 / 1530022.770191%0.491120-0.0906410.0058421.0682080.763854
XSP31Oct22P415.00PUT415.00$29.16$29.50 / 153$29.84 / 1530023.993672%-0.508880-0.0788360.0058421.068208-1.035759
XSP31Oct22C414.00CALL414.00$21.39 / 153$21.72 / 1530022.859883%0.496839-0.0907140.0058431.0684390.772112
XSP31Oct22P414.00PUT414.00$29.03 / 153$29.37 / 1530024.087860%-0.503161-0.0789370.0058431.068439-1.023164
XSP31Oct22C413.00CALL413.00$21.92 / 153$22.25 / 1530022.952994%0.502574-0.0907690.0058431.0684510.780372
XSP31Oct22P413.00PUT413.00$28.57 / 153$28.91 / 1530024.185817%-0.497426-0.0790210.0058431.068451-1.010569
XSP31Oct22C412.00CALL412.00$22.45 / 153$22.79 / 1530023.044905%0.508321-0.0908060.0058421.0682410.788630
XSP31Oct22P412.00PUT412.00$28.11 / 153$28.45 / 1530024.278225%-0.491679-0.0790860.0058421.068241-0.997974
XSP31Oct22C411.00CALL411.00$23.00 / 153$23.33 / 1530023.140338%0.514081-0.0908260.0058401.0678070.796885
XSP31Oct22P411.00PUT411.00$27.66 / 153$28.00 / 1530024.374471%-0.485919-0.0791340.0058401.067807-0.985383
XSP31Oct22C410.00CALL410.00$32.99$23.54 / 153$23.87 / 15301023.225280%0.519852-0.0908270.0058361.0671500.805135
XSP31Oct22P410.00PUT410.00$31.01$27.21 / 153$27.55 / 15301024.465208%-0.480148-0.0791640.0058361.067150-0.972796
XSP31Oct22C409.00CALL409.00$24.10 / 153$24.43 / 1530023.323168%0.525633-0.0908100.0058311.0662670.813378
XSP31Oct22P409.00PUT409.00$26.78 / 153$27.11 / 1530024.564507%-0.474367-0.0791760.0058311.066267-0.960217
XSP31Oct22C408.00CALL408.00$24.65 / 153$24.99 / 1530023.410606%0.531423-0.0907750.0058251.0651570.821611
XSP31Oct22P408.00PUT408.00$26.34 / 153$26.68 / 1530024.658331%-0.468577-0.0791690.0058251.065157-0.947648
XSP31Oct22C407.00CALL407.00$25.22 / 153$25.55 / 1530023.501803%0.537220-0.0907220.0058181.0638190.829832
XSP31Oct22P407.00PUT407.00$25.92 / 153$26.25 / 1530024.756282%-0.462780-0.0791450.0058181.063819-0.935090
XSP31Oct22C406.00CALL406.00$25.79 / 153$26.12 / 1530023.592073%0.543023-0.0906500.0058091.0622540.838039
XSP31Oct22P406.00PUT406.00$25.50 / 153$25.83 / 1530024.853646%-0.456977-0.0791010.0058091.062254-0.922546
XSP31Oct22C405.00CALL405.00$26.37 / 136$26.70 / 1360023.686117%0.548832-0.0905600.0057991.0604590.846230
XSP31Oct22P405.00PUT405.00$25.08 / 153$25.42 / 1530024.950369%-0.451168-0.0790400.0057991.060459-0.910019
XSP31Oct22C404.00CALL404.00$26.95 / 136$27.28 / 1360023.774575%0.554645-0.0904510.0057881.0584340.854403
XSP31Oct22P404.00PUT404.00$24.67 / 153$25.01 / 1530025.046508%-0.445355-0.0789590.0057881.058434-0.897510
XSP31Oct22C403.00CALL403.00$27.54 / 136$27.87 / 1360023.866944%0.560460-0.0903240.0057761.0561790.862555
XSP31Oct22P403.00PUT403.00$24.27 / 153$24.60 / 1530025.142126%-0.439540-0.0788610.0057761.056179-0.885022
XSP31Oct22C402.00CALL402.00$28.14 / 136$28.47 / 1360023.963317%0.566276-0.0901780.0057621.0536940.870683
XSP31Oct22P402.00PUT402.00$23.87 / 153$24.21 / 1530025.242033%-0.433724-0.0787430.0057621.053694-0.872556
XSP31Oct22C401.00CALL401.00$28.74 / 136$29.07 / 1360024.054271%0.572093-0.0900140.0057481.0509790.878787
XSP31Oct22P401.00PUT401.00$23.48 / 153$23.82 / 1530025.341570%-0.427907-0.0786070.0057481.050979-0.860117
XSP31Oct22C400.00CALL400.00$25.57$29.35 / 136$29.68 / 1360424.149353%0.577908-0.0898310.0057321.0480330.886862
XSP31Oct22C399.00CALL399.00$29.96 / 136$30.29 / 1360024.239058%0.583721-0.0896290.0057141.0448580.894908
XSP31Oct22P399.00PUT399.00$22.72 / 170$23.05 / 1700025.539753%-0.416279-0.0782790.0057141.044858-0.835323
XSP31Oct22C398.00CALL398.00$30.58 / 136$30.91 / 1360024.332950%0.589531-0.0894080.0056961.0414520.902921
XSP31Oct22P398.00PUT398.00$22.35 / 170$22.67 / 1700025.638475%-0.410469-0.0780870.0056961.041452-0.822973
XSP31Oct22C397.00CALL397.00$31.20 / 136$31.53 / 1360024.421415%0.595335-0.0891690.0056761.0378170.910900
XSP31Oct22P397.00PUT397.00$21.98 / 170$22.30 / 1700025.736969%-0.404665-0.0778760.0056761.037817-0.810658
XSP31Oct22C396.00CALL396.00$31.83 / 119$32.15 / 1190024.509184%0.601133-0.0889120.0056551.0339540.918841
XSP31Oct22P396.00PUT396.00$21.61 / 170$21.94 / 1700025.835221%-0.398867-0.0776470.0056551.033954-0.798380
XSP31Oct22C395.00CALL395.00$32.46 / 119$32.79 / 1190024.601029%0.606923-0.0886360.0056321.0298640.926743
XSP31Oct22P395.00PUT395.00$21.25 / 170$21.58 / 1700025.933189%-0.393077-0.0774000.0056321.029864-0.786141
XSP31Oct22C394.00CALL394.00$32.34 / 83$34.16 / 830024.682332%0.612704-0.0883410.0056091.0255460.934604
XSP31Oct22P394.00PUT394.00$20.90 / 170$21.23 / 1700026.035674%-0.387296-0.0771340.0056091.025546-0.773945
XSP31Oct22C393.00CALL393.00$32.99 / 82$34.81 / 820024.777087%0.618475-0.0880280.0055841.0210030.942420
XSP31Oct22P393.00PUT393.00$20.55 / 187$20.88 / 1870026.132836%-0.381525-0.0768490.0055841.021003-0.761792
XSP31Oct22C392.00CALL392.00$33.61 / 82$35.43 / 820024.838946%0.624235-0.0876970.0055581.0162360.950190
XSP31Oct22P392.00PUT392.00$20.21 / 187$20.53 / 1870026.234380%-0.375765-0.0765460.0055581.016236-0.749686
XSP31Oct22C391.00CALL391.00$34.27 / 81$36.10 / 810024.940192%0.629981-0.0873480.0055301.0112460.957911
XSP31Oct22P391.00PUT391.00$19.87 / 237$20.19 / 2370026.331636%-0.370019-0.0762250.0055301.011246-0.737628
XSP31Oct22C390.00CALL390.00$34.93 / 80$36.75 / 800025.026460%0.635713-0.0869800.0055021.0060360.965581
XSP31Oct22P390.00PUT390.00$19.09$19.54 / 237$19.86 / 23701026.435153%-0.364287-0.0758870.0055021.006036-0.725622
XSP31Oct22C389.00CALL389.00$35.58 / 79$37.40 / 790025.102565%0.641430-0.0865950.0054721.0006060.973197
XSP31Oct22P389.00PUT389.00$19.21 / 237$19.53 / 2370026.533942%-0.358570-0.0755300.0054721.000606-0.713669
XSP31Oct22C388.00CALL388.00$36.26 / 79$38.08 / 790025.203593%0.647130-0.0861920.0054410.9949590.980757
XSP31Oct22P388.00PUT388.00$18.89 / 237$19.21 / 2370026.637998%-0.352870-0.0751550.0054410.994959-0.701773
XSP31Oct22C387.00CALL387.00$36.94 / 78$38.76 / 780025.299648%0.652811-0.0857710.0054090.9890970.988260
XSP31Oct22P387.00PUT387.00$18.57 / 254$18.89 / 2540026.737375%-0.347189-0.0747630.0054090.989097-0.689934
XSP31Oct22C386.00CALL386.00$37.61 / 77$39.44 / 770025.385590%0.658473-0.0853330.0053760.9830220.995701
XSP31Oct22P386.00PUT386.00$18.26 / 254$18.57 / 2540026.837102%-0.341527-0.0743530.0053760.983022-0.678156
XSP31Oct22C385.00CALL385.00$38.30 / 77$40.12 / 770025.476620%0.664114-0.0848780.0053420.9767371.003080
XSP31Oct22P385.00PUT385.00$17.95 / 254$18.26 / 2540026.937218%-0.335886-0.0739260.0053420.976737-0.666440
XSP31Oct22C384.00CALL384.00$38.99 / 76$40.81 / 760025.567689%0.669733-0.0844050.0053060.9702451.010394
XSP31Oct22P384.00PUT384.00$17.64 / 254$17.96 / 2540027.037757%-0.330267-0.0734820.0053060.970245-0.654790
XSP31Oct22C383.00CALL383.00$39.67 / 75$41.49 / 750025.643229%0.675328-0.0839160.0052690.9635481.017641
XSP31Oct22P383.00PUT383.00$17.34 / 271$17.66 / 2710027.138744%-0.324672-0.0730210.0052690.963548-0.643207
XSP31Oct22C382.00CALL382.00$40.38 / 75$42.20 / 750025.749703%0.680898-0.0834100.0052320.9566491.024817
XSP31Oct22P382.00PUT382.00$17.05 / 271$17.36 / 2710027.240196%-0.319102-0.0725440.0052320.956649-0.631694
XSP31Oct22C380.00CALL380.00$41.79 / 74$43.61 / 740025.927224%0.691959-0.0823490.0051530.9422581.038953
XSP31Oct22P380.00PUT380.00$20.08$16.47 / 271$16.78 / 2710227.444240%-0.308041-0.0715400.0051530.942258-0.608885
XSP31Oct22C375.00CALL375.00$45.38 / 71$47.20 / 710026.363451%0.719089-0.0794240.0049380.9029861.072920
XSP31Oct22P375.00PUT375.00$18.65$15.10 / 305$15.40 / 30501227.946829%-0.280911-0.0687570.0049380.902986-0.553236
XSP31Oct22C370.00CALL370.00$49.06 / 69$50.89 / 690026.783391%0.745347-0.0761390.0047000.8594051.104718
XSP31Oct22P370.00PUT370.00$13.83 / 322$14.12 / 2720028.451106%-0.254653-0.0656140.0047000.859405-0.499756
XSP31Oct22C365.00CALL365.00$52.84 / 67$54.66 / 670027.191108%0.770588-0.0725380.0044410.8120851.134103
XSP31Oct22P365.00PUT365.00$18.71$12.65 / 356$12.93 / 3560128.954370%-0.229412-0.0621560.0044410.812085-0.448689
XSP31Oct22C360.00CALL360.00$56.71 / 65$58.53 / 650027.592565%0.794679-0.0686720.0041650.7616711.160858
XSP31Oct22C355.00CALL355.00$60.69 / 64$62.52 / 640028.026229%0.817504-0.0645960.0038770.7088641.184798
XSP31Oct22P355.00PUT355.00$10.14$10.57 / 407$10.83 / 4070029.980845%-0.182496-0.0544980.0038770.708864-0.354630
XSP31Oct22C350.00CALL350.00$64.70 / 62$66.53 / 620028.378445%0.838962-0.0603690.0035790.6544111.205771
XSP31Oct22P350.00PUT350.00$11.97$9.65 / 424$9.90 / 4240230.499872%-0.161038-0.0504130.0035790.654411-0.311975
XSP31Oct22C345.00CALL345.00$68.80 / 61$70.62 / 610028.730326%0.858974-0.0560510.0032760.5990811.223664
XSP31Oct22P345.00PUT345.00$8.80 / 458$9.05 / 4580031.027417%-0.141026-0.0462370.0032760.599081-0.272400
XSP31Oct22C340.00CALL340.00$73.00 / 60$74.82 / 600029.122433%0.877482-0.0517030.0029730.5436431.238404
XSP31Oct22P340.00PUT340.00$8.03 / 475$8.27 / 4750031.565769%-0.122518-0.0420320.0029730.543643-0.235978