XSP.IN Option Chain

End of day data from May 27, 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
XSP31Oct22C500.00CALL500.00$0.90$0.93 / 839$1.04 / 839102516.441768%0.162930-0.0563890.0035130.6735960.269020
XSP31Oct22C458.00CALL458.00$6.57$7.11 / 356$7.30 / 3561018.891490%0.322059-0.0829800.0051160.9810000.521397
XSP31Oct22C437.00CALL437.00$13.67$14.61 / 170$14.88 / 1701020.692065%0.427207-0.0915240.0055971.0732410.682453
XSP31Oct22C430.00CALL430.00$16.67$17.86 / 153$18.13 / 15311521.335604%0.465063-0.0930360.0056701.0872720.739117
XSP31Oct22C420.00CALL420.00$21.66$23.11 / 136$23.37 / 1361522.278139%0.520702-0.0937970.0056841.0899910.820912
XSP31Oct22C505.00CALL505.00$0.71 / 873$0.82 / 8730016.340343%0.148817-0.0530710.0033090.6345330.246178
XSP31Oct22P505.00PUT505.00$85.76 / 10$91.50 / 100019.345517%-0.851183-0.0386780.0033090.634533-1.929983
XSP31Oct22P500.00PUT500.00$81.06 / 10$86.72 / 100019.148064%-0.837070-0.0421390.0035130.673596-1.885595
XSP31Oct22C495.00CALL495.00$0.52$1.22 / 788$1.34 / 8050216.607933%0.178040-0.0597420.0037180.7129670.293393
XSP31Oct22P495.00PUT495.00$76.44 / 10$82.00 / 100019.026625%-0.821960-0.0456340.0037180.712967-1.839676
XSP31Oct22C490.00CALL490.00$1.59 / 754$1.73 / 7540016.812971%0.194171-0.0631070.0039230.7523540.319320
XSP31Oct22P490.00PUT490.00$71.91 / 10$77.35 / 100018.969237%-0.805829-0.0491410.0039230.752354-1.792203
XSP31Oct22C485.00CALL485.00$2.07 / 703$2.22 / 7030017.065135%0.211340-0.0664570.0041270.7914340.346811
XSP31Oct22P485.00PUT485.00$67.49 / 10$72.79 / 100018.975293%-0.788660-0.0526340.0041270.791434-1.743166
XSP31Oct22C480.00CALL480.00$2.66 / 510$2.82 / 6350017.331604%0.229559-0.0697640.0043280.8298550.375862
XSP31Oct22P480.00PUT480.00$63.21 / 10$68.33 / 100019.056846%-0.770441-0.0560840.0043280.829855-1.692568
XSP31Oct22C475.00CALL475.00$3.39 / 573$3.57 / 5840017.642877%0.248830-0.0729970.0045230.8672360.406456
XSP31Oct22P475.00PUT475.00$59.07 / 10$64.00 / 100019.199711%-0.751170-0.0594590.0045230.867236-1.640428
XSP31Oct22C470.00CALL470.00$4.28 / 510$4.46 / 5330017.984345%0.269148-0.0761230.0047100.9031760.438557
XSP31Oct22P470.00PUT470.00$55.10 / 10$59.83 / 100019.416888%-0.730852-0.0627270.0047100.903176-1.586781
XSP31Oct22C466.00CALL466.00$5.11 / 467$5.29 / 4980018.269937%0.286144-0.0785240.0048530.9306070.465289
XSP31Oct22P466.00PUT466.00$52.05 / 10$56.60 / 100019.622170%-0.713856-0.0652420.0048530.930607-1.542812
XSP31Oct22C465.00CALL465.00$5.33 / 446$5.52 / 4750018.344737%0.290495-0.0791080.0048880.9372530.472114
XSP31Oct22P465.00PUT465.00$51.31 / 10$55.82 / 100019.687345%-0.709505-0.0658550.0048880.937253-1.531678
XSP31Oct22C464.00CALL464.00$5.57 / 446$5.75 / 4750018.422984%0.294886-0.0796840.0049220.9438060.478994
XSP31Oct22P464.00PUT464.00$50.57 / 10$55.03 / 100019.739234%-0.705114-0.0664600.0049220.943806-1.520489
XSP31Oct22C463.00CALL463.00$5.81 / 425$5.99 / 4250018.498341%0.299316-0.0802540.0049560.9502650.485928
XSP31Oct22P463.00PUT463.00$49.85 / 10$54.26 / 100019.806770%-0.700684-0.0670580.0049560.950265-1.509245
XSP31Oct22C462.00CALL462.00$8.69$6.05 / 425$6.24 / 4520118.574376%0.303787-0.0808160.0049890.9566240.492917
XSP31Oct22P462.00PUT462.00$49.12 / 10$53.49 / 100019.864965%-0.696213-0.0676480.0049890.956624-1.497947
XSP31Oct22C461.00CALL461.00$6.23 / 403$6.49 / 4230018.606160%0.308297-0.0813690.0050210.9628810.499959
XSP31Oct22P461.00PUT461.00$48.41 / 10$52.73 / 100019.931798%-0.691703-0.0682300.0050210.962881-1.486596
XSP31Oct22C460.00CALL460.00$8.88$6.49 / 373$6.76 / 3730118.689765%0.312845-0.0819150.0050530.9690310.507054
XSP31Oct22P460.00PUT460.00$47.70 / 10$51.98 / 100019.997358%-0.687155-0.0688050.0050530.969031-1.475192
XSP31Oct22C459.00CALL459.00$6.75 / 356$7.03 / 3560018.767692%0.317433-0.0824520.0050850.9750720.514200
XSP31Oct22P459.00PUT459.00$47.00 / 10$51.24 / 100020.067303%-0.682567-0.0693700.0050850.975072-1.463736
XSP31Oct22P458.00PUT458.00$46.31 / 10$50.49 / 100020.130265%-0.677941-0.0699270.0051160.981000-1.452230
XSP31Oct22C457.00CALL457.00$7.31 / 339$7.59 / 3390018.928404%0.326722-0.0834990.0051460.9868120.528644
XSP31Oct22P457.00PUT457.00$45.63 / 10$49.77 / 100020.207845%-0.673278-0.0704740.0051460.986812-1.440674
XSP31Oct22C456.00CALL456.00$9.30$7.60 / 339$7.88 / 3390119.009265%0.331423-0.0840090.0051760.9925030.535941
XSP31Oct22P456.00PUT456.00$44.94 / 10$49.04 / 100020.267931%-0.668577-0.0710130.0051760.992503-1.429068
XSP31Oct22C455.00CALL455.00$7.90 / 322$8.18 / 3220019.093506%0.336162-0.0845090.0052050.9980700.543285
XSP31Oct22P455.00PUT455.00$44.28 / 10$48.33 / 100020.348370%-0.663838-0.0715410.0052050.998070-1.417414
XSP31Oct22C454.00CALL454.00$6.59$8.21 / 322$8.49 / 3220119.180506%0.340937-0.0849990.0052331.0035110.550677
XSP31Oct22P454.00PUT454.00$43.62 / 10$47.62 / 100020.421811%-0.659063-0.0720590.0052331.003511-1.405713
XSP31Oct22C453.00CALL453.00$8.52 / 305$8.81 / 3050019.265514%0.345748-0.0854780.0052611.0088200.558115
XSP31Oct22P453.00PUT453.00$42.96 / 10$46.92 / 100020.493730%-0.654252-0.0725680.0052611.008820-1.393966
XSP31Oct22C452.00CALL452.00$8.84 / 305$9.13 / 3050019.348286%0.350595-0.0859480.0052881.0139950.565598
XSP31Oct22P452.00PUT452.00$42.31 / 10$46.23 / 100020.569090%-0.649405-0.0730650.0052881.013995-1.382174
XSP31Oct22C451.00CALL451.00$9.17 / 305$9.46 / 3050019.434174%0.355477-0.0864060.0053141.0190330.573125
XSP31Oct22P451.00PUT451.00$41.67 / 10$45.54 / 100020.643380%-0.644523-0.0735520.0053141.019033-1.370337
XSP31Oct22C450.00CALL450.00$9.51 / 288$9.80 / 2880019.522852%0.360394-0.0868530.0053401.0239290.580695
XSP31Oct22P450.00PUT450.00$41.04 / 10$44.87 / 100020.726264%-0.639606-0.0740270.0053401.023929-1.358458
XSP31Oct22C449.00CALL449.00$6.99$9.85 / 288$10.14 / 2880519.604467%0.365346-0.0872880.0053641.0286810.588308
XSP31Oct22P449.00PUT449.00$40.41 / 10$44.20 / 100020.802246%-0.634654-0.0744910.0053641.028681-1.346537
XSP31Oct22C448.00CALL448.00$10.20 / 271$10.50 / 2710019.694133%0.370331-0.0877120.0053881.0332850.595960
XSP31Oct22P448.00PUT448.00$39.80 / 10$43.53 / 100020.881609%-0.629669-0.0749440.0053881.033285-1.334575
XSP31Oct22C447.00CALL447.00$10.56 / 271$10.86 / 2710019.781467%0.375349-0.0881240.0054121.0377380.603652
XSP31Oct22P447.00PUT447.00$39.19 / 10$42.88 / 100020.964281%-0.624651-0.0753840.0054121.037738-1.322573
XSP31Oct22C446.00CALL446.00$10.93 / 271$11.23 / 2710019.871585%0.380399-0.0885240.0054341.0420360.611383
XSP31Oct22P446.00PUT446.00$38.58 / 10$42.23 / 100021.040255%-0.619601-0.0758120.0054341.042036-1.310534
XSP31Oct22C445.00CALL445.00$6.65$11.30 / 254$11.60 / 2540319.954445%0.385481-0.0889110.0054561.0461770.619150
XSP31Oct22P445.00PUT445.00$37.99 / 10$41.59 / 100021.124492%-0.614519-0.0762280.0054561.046177-1.298457
XSP31Oct22C444.00CALL444.00$11.69 / 254$11.99 / 2540020.050064%0.390595-0.0892850.0054761.0501560.626953
XSP31Oct22P444.00PUT444.00$37.40 / 10$40.96 / 100021.207025%-0.609405-0.0766310.0054761.050156-1.286345
XSP31Oct22C443.00CALL443.00$12.08 / 254$12.38 / 2540020.138490%0.395739-0.0896460.0054961.0539710.634790
XSP31Oct22P443.00PUT443.00$36.81 / 10$40.34 / 100021.287543%-0.604261-0.0770200.0054961.053971-1.274199
XSP31Oct22C442.00CALL442.00$16.89$12.47 / 237$12.78 / 2370120.224612%0.400913-0.0899940.0055151.0576190.642660
XSP31Oct22P442.00PUT442.00$36.24 / 10$39.72 / 100021.369926%-0.599087-0.0773960.0055151.057619-1.262019
XSP31Oct22C441.00CALL441.00$12.88 / 237$13.18 / 2370020.311888%0.406117-0.0903280.0055341.0610960.650562
XSP31Oct22P441.00PUT441.00$35.68 / 10$39.11 / 100021.461278%-0.593883-0.0777590.0055341.061096-1.249808
XSP31Oct22C440.00CALL440.00$16.68$13.29 / 237$13.59 / 2370120.402837%0.411348-0.0906480.0055511.0644000.658494
XSP31Oct22P440.00PUT440.00$35.12 / 10$38.52 / 100021.547794%-0.588652-0.0781080.0055511.064400-1.237568
XSP31Oct22C439.00CALL439.00$13.71 / 237$14.02 / 2370020.493562%0.416608-0.0909540.0055671.0675270.666454
XSP31Oct22P439.00PUT439.00$34.57 / 10$37.93 / 100021.637292%-0.583392-0.0784430.0055671.067527-1.225298
XSP31Oct22C438.00CALL438.00$14.14 / 170$14.44 / 1700020.582063%0.421895-0.0912460.0055821.0704750.674441
XSP31Oct22P438.00PUT438.00$34.02 / 10$37.34 / 100021.720188%-0.578105-0.0787630.0055821.070475-1.213002
XSP31Oct22P437.00PUT437.00$33.48 / 10$36.76 / 100021.806112%-0.572793-0.0790690.0055971.073241-1.200680
XSP31Oct22C436.00CALL436.00$15.05 / 170$15.32 / 1700020.780871%0.432546-0.0917860.0056101.0758210.690490
XSP31Oct22P436.00PUT436.00$34.48 / 119$34.79 / 1190021.956185%-0.567454-0.0793590.0056101.075821-1.188335
XSP31Oct22C435.00CALL435.00$15.50 / 170$15.77 / 1700020.872376%0.437909-0.0920330.0056231.0782140.698548
XSP31Oct22P435.00PUT435.00$33.94 / 119$34.24 / 1190022.043355%-0.562091-0.0796350.0056231.078214-1.175967
XSP31Oct22C434.00CALL434.00$15.96 / 170$16.23 / 1700020.966622%0.443295-0.0922650.0056341.0804160.706628
XSP31Oct22P434.00PUT434.00$33.40 / 119$33.71 / 1190022.133694%-0.556705-0.0798960.0056341.080416-1.163578
XSP31Oct22C433.00CALL433.00$13.82$16.42 / 153$16.69 / 1530121.054310%0.448705-0.0924820.0056451.0824260.714726
XSP31Oct22P433.00PUT433.00$32.88 / 136$33.18 / 1360022.227218%-0.551295-0.0801410.0056451.082426-1.151171
XSP31Oct22C432.00CALL432.00$16.90 / 153$17.17 / 1530021.154159%0.454137-0.0926820.0056541.0842400.722841
XSP31Oct22P432.00PUT432.00$32.36 / 136$32.66 / 1360022.319307%-0.545863-0.0803700.0056541.084240-1.138746
XSP31Oct22C431.00CALL431.00$17.37 / 153$17.64 / 1530021.238294%0.459590-0.0928670.0056631.0858560.730972
XSP31Oct22P431.00PUT431.00$31.84 / 136$32.09 / 1360022.382762%-0.540410-0.0805830.0056631.085856-1.126306
XSP31Oct22P430.00PUT430.00$31.34 / 136$31.58 / 1360022.473877%-0.534937-0.0807800.0056701.087272-1.113852
XSP31Oct22C429.00CALL429.00$14.21$18.35 / 153$18.62 / 1530421.422532%0.470556-0.0931880.0056761.0884860.747274
XSP31Oct22P429.00PUT429.00$30.84 / 136$31.09 / 1360022.572461%-0.529444-0.0809610.0056761.088486-1.101386
XSP31Oct22C428.00CALL428.00$14.13$18.86 / 153$19.12 / 1530121.521294%0.476067-0.0933240.0056821.0894960.755441
XSP31Oct22P428.00PUT428.00$30.34 / 136$30.59 / 1360022.659998%-0.523933-0.0811260.0056821.089496-1.088910
XSP31Oct22C427.00CALL427.00$19.36 / 153$19.63 / 1530021.613351%0.481596-0.0934430.0056861.0902990.763616
XSP31Oct22P427.00PUT427.00$29.86 / 136$30.11 / 1360022.759752%-0.518404-0.0812730.0056861.090299-1.076425
XSP31Oct22C426.00CALL426.00$19.88 / 153$20.15 / 1530021.712751%0.487141-0.0935460.0056891.0908930.771797
XSP31Oct22P426.00PUT426.00$29.38 / 136$29.63 / 1360022.853508%-0.512859-0.0814040.0056891.090893-1.063935
XSP31Oct22C425.00CALL425.00$13.37$20.40 / 153$20.67 / 1530421.805894%0.492702-0.0936310.0056911.0912780.779983
XSP31Oct22P425.00PUT425.00$34.05$28.91 / 136$29.16 / 1360022.950602%-0.507298-0.0815180.0056911.091278-1.051440
XSP31Oct22C424.00CALL424.00$20.93 / 136$21.19 / 1360021.897524%0.498277-0.0936990.0056921.0914500.788172
XSP31Oct22P424.00PUT424.00$28.44 / 136$28.70 / 1360023.046554%-0.501723-0.0816150.0056921.091450-1.038942
XSP31Oct22C423.00CALL423.00$21.46 / 136$21.73 / 1360021.992330%0.503866-0.0937500.0056921.0914090.796361
XSP31Oct22P423.00PUT423.00$27.98 / 136$28.24 / 1360023.141448%-0.496134-0.0816940.0056921.091409-1.026444
XSP31Oct22C422.00CALL422.00$22.00 / 136$22.27 / 1360022.085805%0.509467-0.0937830.0056901.0911530.804548
XSP31Oct22P422.00PUT422.00$27.53 / 136$27.79 / 1360023.239921%-0.490533-0.0817560.0056901.091153-1.013947
XSP31Oct22C421.00CALL421.00$22.55 / 136$22.82 / 1360022.182587%0.515079-0.0937990.0056881.0906810.812733
XSP31Oct22P421.00PUT421.00$27.09 / 136$27.35 / 1360023.342017%-0.484921-0.0818000.0056881.090681-1.001453
XSP31Oct22P420.00PUT420.00$26.65 / 136$26.91 / 1360023.438604%-0.479298-0.0818270.0056841.089991-0.988965
XSP31Oct22C419.00CALL419.00$23.67 / 136$23.93 / 1360022.372496%0.526334-0.0937780.0056791.0890820.829083
XSP31Oct22P419.00PUT419.00$26.22 / 136$26.48 / 1360023.538876%-0.473666-0.0818360.0056791.089082-0.976484
XSP31Oct22C418.00CALL418.00$24.24 / 136$24.50 / 1360022.470284%0.531975-0.0937400.0056741.0879530.837245
XSP31Oct22P418.00PUT418.00$25.79 / 153$26.06 / 1530023.638282%-0.468025-0.0818270.0056741.087953-0.964013
XSP31Oct22C417.00CALL417.00$24.81 / 136$25.07 / 1360022.562446%0.537622-0.0936850.0056671.0866030.845396
XSP31Oct22P417.00PUT417.00$25.37 / 153$25.64 / 1530023.736992%-0.462378-0.0818000.0056671.086603-0.951553
XSP31Oct22C416.00CALL416.00$25.39 / 136$25.65 / 1360022.658179%0.543276-0.0936110.0056581.0850320.853532
XSP31Oct22P416.00PUT416.00$24.96 / 153$25.23 / 1530023.839590%-0.456724-0.0817550.0056581.085032-0.939107
XSP31Oct22C415.00CALL415.00$25.98 / 136$26.24 / 1360022.757531%0.548934-0.0935190.0056491.0832390.861653
XSP31Oct22P415.00PUT415.00$29.16$24.56 / 153$24.82 / 1530023.941489%-0.451066-0.0816910.0056491.083239-0.926677
XSP31Oct22C414.00CALL414.00$26.57 / 136$26.83 / 1360022.851346%0.554596-0.0934100.0056381.0812240.869757
XSP31Oct22P414.00PUT414.00$24.16 / 153$24.42 / 1530024.042749%-0.445404-0.0816100.0056381.081224-0.914265
XSP31Oct22C413.00CALL413.00$27.17 / 136$27.43 / 1360022.948924%0.560260-0.0932820.0056271.0789850.877840
XSP31Oct22P413.00PUT413.00$23.76 / 153$24.03 / 1530024.143438%-0.439740-0.0815110.0056271.078985-0.901872
XSP31Oct22C412.00CALL412.00$27.77 / 136$28.03 / 1360023.041069%0.565926-0.0931350.0056141.0765230.885900
XSP31Oct22P412.00PUT412.00$23.37 / 153$23.64 / 1530024.243620%-0.434074-0.0813930.0056141.076523-0.889502
XSP31Oct22C411.00CALL411.00$28.39 / 136$28.64 / 1360023.141766%0.571592-0.0929710.0056001.0738380.893937
XSP31Oct22P411.00PUT411.00$22.99 / 153$23.25 / 1530024.343354%-0.428408-0.0812570.0056001.073838-0.877157
XSP31Oct22C410.00CALL410.00$32.99$29.00 / 136$29.25 / 13601023.232447%0.577257-0.0927880.0055851.0709300.901947
XSP31Oct22P410.00PUT410.00$31.01$22.61 / 153$22.88 / 15301024.447359%-0.422743-0.0811020.0055851.070930-0.864837
XSP31Oct22C409.00CALL409.00$29.57 / 136$29.87 / 1360023.303664%0.582920-0.0925870.0055681.0677980.909928
XSP31Oct22P409.00PUT409.00$22.24 / 153$22.50 / 1530024.547898%-0.417080-0.0809300.0055681.067798-0.852547
XSP31Oct22C408.00CALL408.00$30.19 / 119$30.50 / 1190023.397546%0.588580-0.0923670.0055511.0644440.917878
XSP31Oct22P408.00PUT408.00$21.87 / 153$22.16 / 1530024.659089%-0.411420-0.0807390.0055511.064444-0.840288
XSP31Oct22C407.00CALL407.00$30.82 / 119$31.13 / 1190023.490701%0.594235-0.0921300.0055321.0608670.925795
XSP31Oct22P407.00PUT407.00$21.51 / 170$21.83 / 1700024.776301%-0.405765-0.0805300.0055321.060867-0.828061
XSP31Oct22C406.00CALL406.00$31.46 / 119$31.76 / 1190023.583060%0.599884-0.0918740.0055131.0570690.933677
XSP31Oct22P406.00PUT406.00$21.16 / 170$21.42 / 1700024.855406%-0.400116-0.0803030.0055131.057069-0.815871
XSP31Oct22C405.00CALL405.00$32.10 / 119$32.40 / 1190023.674522%0.605526-0.0916000.0054921.0530500.941521
XSP31Oct22P405.00PUT405.00$20.81 / 170$21.07 / 1700024.957701%-0.394474-0.0800570.0054921.053050-0.803717
XSP31Oct22C404.00CALL404.00$31.20 / 10$34.66 / 100023.803462%0.611160-0.0913080.0054691.0488110.949325
XSP31Oct22P404.00PUT404.00$20.46 / 170$20.77 / 1700025.078622%-0.388840-0.0797940.0054691.048811-0.791604
XSP31Oct22C403.00CALL403.00$31.84 / 10$35.33 / 100023.899047%0.616785-0.0909980.0054461.0443530.957087
XSP31Oct22P403.00PUT403.00$20.12 / 170$20.41 / 1700025.175326%-0.383215-0.0795120.0054461.044353-0.779532
XSP31Oct22C402.00CALL402.00$32.48 / 10$36.00 / 100023.990733%0.622399-0.0906700.0054221.0396780.964805
XSP31Oct22P402.00PUT402.00$19.79 / 170$20.10 / 1700025.291015%-0.377601-0.0792130.0054221.039678-0.767505
XSP31Oct22C401.00CALL401.00$33.13 / 10$36.68 / 100024.087036%0.628001-0.0903240.0053961.0347860.972477
XSP31Oct22P401.00PUT401.00$19.46 / 237$19.77 / 2370025.394018%-0.371999-0.0788950.0053961.034786-0.755524
XSP31Oct22C400.00CALL400.00$25.57$33.78 / 10$37.36 / 100424.178330%0.633591-0.0899600.0053701.0296790.980100
XSP31Oct22P400.00PUT400.00$22.90$19.14 / 237$19.45 / 2370225.502035%-0.366409-0.0785600.0053701.029679-0.743592
XSP31Oct22C399.00CALL399.00$34.44 / 10$38.05 / 100024.274387%0.639165-0.0895790.0053421.0243590.987672
XSP31Oct22P399.00PUT399.00$18.82 / 237$19.13 / 2370025.605428%-0.360835-0.0782070.0053421.024359-0.731711
XSP31Oct22C398.00CALL398.00$35.10 / 10$38.74 / 100024.365476%0.644725-0.0891810.0053131.0188280.995191
XSP31Oct22P398.00PUT398.00$18.50 / 237$18.81 / 2370025.704178%-0.355275-0.0778370.0053131.018828-0.719883
XSP31Oct22C397.00CALL397.00$35.77 / 10$39.44 / 100024.461464%0.650267-0.0887650.0052831.0130871.002655
XSP31Oct22P397.00PUT397.00$18.19 / 237$18.50 / 2370025.808122%-0.349733-0.0774500.0052831.013087-0.708110
XSP31Oct22C396.00CALL396.00$36.44 / 10$40.14 / 100024.552498%0.655792-0.0883310.0052521.0071401.010061
XSP31Oct22P396.00PUT396.00$17.89 / 254$18.19 / 2540025.912422%-0.344208-0.0770450.0052521.007140-0.696394
XSP31Oct22C395.00CALL395.00$37.11 / 10$40.85 / 100024.643527%0.661297-0.0878810.0052201.0009871.017407
XSP31Oct22P395.00PUT395.00$17.58 / 254$17.89 / 2540026.012133%-0.338703-0.0766230.0052201.000987-0.684738
XSP31Oct22C394.00CALL394.00$37.80 / 10$41.56 / 100024.739610%0.666782-0.0874140.0051870.9946311.024692
XSP31Oct22P394.00PUT394.00$17.29 / 254$17.59 / 2540026.117235%-0.333218-0.0761850.0051870.994631-0.673144
XSP31Oct22C393.00CALL393.00$38.48 / 10$42.28 / 100024.830677%0.672245-0.0869300.0051530.9880761.031913
XSP31Oct22P393.00PUT393.00$17.00 / 254$17.30 / 2540026.222795%-0.327755-0.0757290.0051530.988076-0.661614
XSP31Oct22C392.00CALL392.00$39.17 / 10$42.99 / 100024.921602%0.677686-0.0864300.0051180.9813241.039068
XSP31Oct22P392.00PUT392.00$16.71 / 271$17.01 / 2710026.323747%-0.322314-0.0752580.0051180.981324-0.650150
XSP31Oct22C391.00CALL391.00$39.86 / 10$43.72 / 100025.011027%0.683102-0.0859140.0050810.9743761.046154
XSP31Oct22P391.00PUT391.00$16.42 / 271$16.73 / 2710026.430108%-0.316898-0.0747700.0050810.974376-0.638755
XSP31Oct22C390.00CALL390.00$40.57 / 10$44.45 / 100025.110848%0.688493-0.0853820.0050440.9672381.053170
XSP31Oct22P390.00PUT390.00$19.09$16.15 / 271$16.45 / 27101026.533690%-0.311507-0.0742660.0050440.967238-0.627429
XSP31Oct22C389.00CALL389.00$41.27 / 10$45.18 / 100025.199236%0.693858-0.0848330.0050060.9599111.060114
XSP31Oct22P389.00PUT389.00$15.87 / 271$16.17 / 2710026.633669%-0.306142-0.0737470.0050060.959911-0.616176
XSP31Oct22C388.00CALL388.00$41.98 / 10$45.92 / 100025.293343%0.699195-0.0842700.0049670.9524001.066984
XSP31Oct22P388.00PUT388.00$15.60 / 238$15.90 / 2880026.739613%-0.300805-0.0732120.0049670.952400-0.604998
XSP31Oct22C387.00CALL387.00$42.68 / 10$46.65 / 100025.372205%0.704503-0.0836910.0049270.9447061.073776
XSP31Oct22P387.00PUT387.00$15.34 / 238$15.63 / 2880026.845318%-0.295497-0.0726610.0049270.944706-0.593896
XSP31Oct22C386.00CALL386.00$43.40 / 10$47.40 / 100025.467589%0.709782-0.0830970.0048860.9368351.080491
XSP31Oct22P386.00PUT386.00$15.07 / 238$15.37 / 2880026.946780%-0.290218-0.0720960.0048860.936835-0.582872
XSP31Oct22C385.00CALL385.00$44.12 / 10$48.15 / 100025.558393%0.715029-0.0824890.0048440.9287891.087125
XSP31Oct22P385.00PUT385.00$14.81 / 238$15.11 / 2880027.049284%-0.284971-0.0715160.0048440.928789-0.571929
XSP31Oct22C384.00CALL384.00$44.84 / 10$48.90 / 100025.644561%0.720244-0.0818660.0048010.9205731.093676
XSP31Oct22P384.00PUT384.00$14.56 / 255$14.85 / 3050027.152904%-0.279756-0.0709220.0048010.920573-0.561068
XSP31Oct22C383.00CALL383.00$45.57 / 10$49.66 / 100025.736979%0.725426-0.0812290.0047570.9121911.100143
XSP31Oct22P383.00PUT383.00$14.31 / 255$14.60 / 3050027.257716%-0.274574-0.0703140.0047570.912191-0.550292
XSP31Oct22C382.00CALL382.00$46.31 / 10$50.42 / 100025.830326%0.730573-0.0805790.0047120.9036461.106524
XSP31Oct22P382.00PUT382.00$14.06 / 255$14.35 / 3050027.358357%-0.269427-0.0696920.0047120.903646-0.539602
XSP31Oct22C380.00CALL380.00$47.78 / 10$51.95 / 100026.003210%0.740760-0.0792380.0046210.8860851.119019
XSP31Oct22P380.00PUT380.00$20.08$13.58 / 272$13.87 / 3220227.569017%-0.259240-0.0684080.0046210.886085-0.518488
XSP31Oct22C375.00CALL375.00$51.54 / 10$55.84 / 100026.445535%0.765551-0.0756690.0043790.8396511.148622
XSP31Oct22P375.00PUT375.00$18.65$12.44 / 339$12.72 / 33901228.089624%-0.234449-0.0649810.0043790.839651-0.467339
XSP31Oct22C370.00CALL370.00$55.39 / 10$59.81 / 100026.872906%0.789275-0.0718300.0041200.7900831.175724
XSP31Oct22P370.00PUT370.00$11.39 / 373$11.66 / 3730028.610381%-0.210725-0.0612840.0041200.790083-0.418691
XSP31Oct22C365.00CALL365.00$59.32 / 10$63.87 / 100027.297253%0.811821-0.0677710.0038490.7380331.200142
XSP31Oct22P365.00PUT365.00$18.71$10.41 / 390$10.68 / 3900129.127401%-0.188179-0.0573690.0038490.738033-0.372727
XSP31Oct22C360.00CALL360.00$63.34 / 10$68.00 / 100027.718068%0.833093-0.0635500.0035680.6841991.221725
XSP31Oct22P360.00PUT360.00$11.44$9.53 / 424$9.70 / 424020229.611697%-0.166907-0.0532890.0035680.684199-0.329598
XSP31Oct22C355.00CALL355.00$67.43 / 10$72.21 / 100028.134670%0.853012-0.0592220.0032820.6293021.240358
XSP31Oct22P355.00PUT355.00$10.14$8.71 / 441$8.88 / 4410030.150242%-0.146988-0.0491050.0032820.629302-0.289419
XSP31Oct22C350.00CALL350.00$71.59 / 10$76.47 / 100028.531229%0.871517-0.0548480.0029940.5740721.255960
XSP31Oct22P350.00PUT350.00$11.97$7.96 / 475$8.13 / 4750230.696774%-0.128483-0.0448730.0029940.574072-0.252271
XSP31Oct22C345.00CALL345.00$75.82 / 10$80.80 / 100028.932556%0.888570-0.0504850.0027080.5192271.268489
XSP31Oct22P345.00PUT345.00$7.28 / 492$7.44 / 4920031.256230%-0.111430-0.0406520.0027080.519227-0.218195
XSP31Oct22C340.00CALL340.00$80.12 / 10$85.19 / 100029.334668%0.904151-0.0461880.0024270.4654551.277944
XSP31Oct22P340.00PUT340.00$6.66 / 601$6.82 / 5950031.832531%-0.095849-0.0364970.0024270.465455-0.187195