XSP.IN Option Chain

End of day data from May 31, 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
XSP31Oct22P355.00PUT355.00$8.76$8.85 / 408$9.07 / 45821030.088177%-0.157209-0.0527410.0034310.645621-0.300467
XSP31Oct22P370.00PUT370.00$11.24$11.62 / 323$11.86 / 3738028.483137%-0.223023-0.0650540.0042570.801021-0.430237
XSP31Oct22C458.00CALL458.00$6.71$6.13 / 340$6.37 / 3401118.747782%0.310013-0.0835340.0050330.9470110.486559
XSP31Oct22C438.00CALL438.00$13.80$12.93 / 187$13.20 / 2371020.632756%0.408039-0.0925840.0055391.0422920.632528
XSP31Oct22C505.00CALL505.00$0.55 / 782$0.65 / 9070016.291884%0.141925-0.0526430.0032050.6030160.227508
XSP31Oct22P505.00PUT505.00$89.55 / 50$91.63 / 500017.972901%-0.858075-0.0385230.0032050.603016-1.893982
XSP31Oct22C500.00CALL500.00$0.90$0.71 / 948$0.83 / 87301516.345050%0.155517-0.0560090.0034070.6410380.248839
XSP31Oct22P500.00PUT500.00$84.77 / 51$86.85 / 510017.894569%-0.844483-0.0420280.0034070.641038-1.851646
XSP31Oct22C495.00CALL495.00$0.52$0.94 / 714$1.06 / 8390216.462100%0.170091-0.0594220.0036110.6794990.271636
XSP31Oct22P495.00PUT495.00$80.04 / 51$82.12 / 510017.855808%-0.829909-0.0455810.0036110.679499-1.807845
XSP31Oct22C490.00CALL490.00$1.23 / 680$1.37 / 8050016.618297%0.185673-0.0628590.0038160.7181300.295924
XSP31Oct22P490.00PUT490.00$75.42 / 52$77.45 / 520017.903572%-0.814327-0.0491580.0038160.718130-1.762552
XSP31Oct22C485.00CALL485.00$1.62 / 629$1.78 / 7540016.845492%0.202284-0.0662950.0040210.7566300.321720
XSP31Oct22P485.00PUT485.00$70.82 / 52$72.84 / 520017.907697%-0.797716-0.0527340.0040210.756630-1.715751
XSP31Oct22C480.00CALL480.00$2.12 / 578$2.29 / 7030017.104830%0.219939-0.0697020.0042230.7946700.349028
XSP31Oct22P480.00PUT480.00$66.36 / 53$68.39 / 530018.067575%-0.780061-0.0562810.0042230.794670-1.667438
XSP31Oct22C475.00CALL475.00$2.75 / 527$2.94 / 6520017.417076%0.238645-0.0730500.0044210.8318910.377838
XSP31Oct22P475.00PUT475.00$62.08 / 55$64.11 / 550018.360795%-0.761355-0.0597680.0044210.831891-1.617623
XSP31Oct22C470.00CALL470.00$3.53 / 459$3.74 / 5730017.765388%0.258400-0.0763050.0046120.8679120.408126
XSP31Oct22P470.00PUT470.00$57.87 / 56$59.95 / 560018.611930%-0.741600-0.0631640.0046120.867912-1.566330
XSP31Oct22C466.00CALL466.00$4.28 / 425$4.50 / 4750018.071802%0.274954-0.0788200.0047600.8955930.433393
XSP31Oct22P466.00PUT466.00$54.70 / 58$56.73 / 580018.895610%-0.725046-0.0657910.0047600.895593-1.524260
XSP31Oct22C465.00CALL465.00$4.49 / 408$4.71 / 4580018.159072%0.279195-0.0794340.0047950.9023270.439850
XSP31Oct22P465.00PUT465.00$53.92 / 58$55.95 / 580018.974459%-0.720805-0.0664330.0047950.902327-1.513602
XSP31Oct22C464.00CALL464.00$4.70 / 408$4.92 / 4080018.236582%0.283477-0.0800420.0048310.9089810.446362
XSP31Oct22P464.00PUT464.00$53.10 / 59$55.18 / 590019.025441%-0.716523-0.0670680.0048310.908981-1.502889
XSP31Oct22C463.00CALL463.00$4.92 / 391$5.14 / 3910018.316328%0.287800-0.0806430.0048660.9155510.452929
XSP31Oct22P463.00PUT463.00$52.37 / 59$54.40 / 590019.117242%-0.712200-0.0676970.0048660.915551-1.492121
XSP31Oct22C462.00CALL462.00$8.69$5.14 / 374$5.37 / 3740118.394308%0.292163-0.0812360.0049000.9220320.459549
XSP31Oct22P462.00PUT462.00$51.58 / 59$53.60 / 590019.150794%-0.707837-0.0683180.0049000.922032-1.481299
XSP31Oct22C461.00CALL461.00$5.38 / 374$5.61 / 3740018.485972%0.296566-0.0818230.0049340.9284220.466223
XSP31Oct22P461.00PUT461.00$50.82 / 60$52.85 / 600019.228781%-0.703434-0.0689330.0049340.928422-1.470424
XSP31Oct22C460.00CALL460.00$8.88$5.62 / 357$5.86 / 3570118.573351%0.301009-0.0824010.0049680.9347180.472950
XSP31Oct22P460.00PUT460.00$50.07 / 60$52.14 / 600019.329570%-0.698991-0.0695390.0049680.934718-1.459497
XSP31Oct22C459.00CALL459.00$5.86 / 357$6.11 / 3570018.652814%0.305491-0.0829720.0050000.9409150.479729
XSP31Oct22P459.00PUT459.00$49.33 / 61$51.36 / 610019.384893%-0.694509-0.0701380.0050000.940915-1.448517
XSP31Oct22P458.00PUT458.00$48.60 / 61$50.67 / 610019.491832%-0.689987-0.0707280.0050330.947011-1.437486
XSP31Oct22C457.00CALL457.00$6.39 / 340$6.64 / 3400018.834218%0.314573-0.0840880.0050650.9530020.493439
XSP31Oct22P457.00PUT457.00$47.87 / 62$49.94 / 620019.569799%-0.685427-0.0713100.0050650.953002-1.426404
XSP31Oct22C456.00CALL456.00$9.30$6.67 / 323$6.91 / 3730118.922476%0.319172-0.0846330.0050960.9588840.500370
XSP31Oct22P456.00PUT456.00$47.21 / 62$49.24 / 620019.696805%-0.680828-0.0718820.0050960.958884-1.415273
XSP31Oct22C455.00CALL455.00$6.95 / 306$7.19 / 3560019.012221%0.323809-0.0851680.0051270.9646540.507349
XSP31Oct22P455.00PUT455.00$46.44 / 63$48.51 / 630019.733982%-0.676191-0.0724460.0051270.964654-1.404093
XSP31Oct22C454.00CALL454.00$6.59$7.24 / 306$7.49 / 3560119.109050%0.328484-0.0856950.0051570.9703080.514376
XSP31Oct22P454.00PUT454.00$45.78 / 63$47.85 / 630019.867254%-0.671516-0.0730000.0051570.970308-1.392865
XSP31Oct22C453.00CALL453.00$7.53 / 289$7.79 / 3390019.197465%0.333197-0.0862110.0051860.9758440.521451
XSP31Oct22P453.00PUT453.00$45.05 / 64$47.12 / 640019.912810%-0.666803-0.0735450.0051860.975844-1.381589
XSP31Oct22C452.00CALL452.00$7.84 / 289$8.09 / 3390019.289089%0.337946-0.0867170.0052150.9812560.528571
XSP31Oct22P452.00PUT452.00$44.40 / 65$46.42 / 650020.012271%-0.662054-0.0740790.0052150.981256-1.370268
XSP31Oct22C451.00CALL451.00$8.15 / 272$8.41 / 3220019.383773%0.342732-0.0872130.0052430.9865430.535737
XSP31Oct22P451.00PUT451.00$43.68 / 65$45.75 / 650020.082290%-0.657268-0.0746030.0052430.986543-1.358900
XSP31Oct22C450.00CALL450.00$8.47 / 272$8.73 / 3220019.475348%0.347554-0.0876990.0052700.9917010.542948
XSP31Oct22P450.00PUT450.00$43.01 / 66$45.08 / 660020.172346%-0.652446-0.0751160.0052700.991701-1.347489
XSP31Oct22C449.00CALL449.00$6.99$8.80 / 272$9.06 / 3220519.570295%0.352412-0.0881730.0052970.9967260.550202
XSP31Oct22P449.00PUT449.00$42.35 / 66$44.38 / 660020.244129%-0.647588-0.0756180.0052970.996726-1.336034
XSP31Oct22C448.00CALL448.00$9.14 / 255$9.40 / 3050019.668110%0.357305-0.0886360.0053231.0016150.557498
XSP31Oct22P448.00PUT448.00$41.75 / 67$43.82 / 670020.415074%-0.642695-0.0761090.0053231.001615-1.324537
XSP31Oct22C447.00CALL447.00$9.48 / 255$9.75 / 3050019.763178%0.362232-0.0890870.0053481.0063640.564835
XSP31Oct22P447.00PUT447.00$41.07 / 68$43.09 / 680020.445691%-0.637768-0.0765890.0053481.006364-1.312999
XSP31Oct22C446.00CALL446.00$9.83 / 238$10.10 / 2880019.856131%0.367194-0.0895270.0053731.0109710.572212
XSP31Oct22P446.00PUT446.00$40.46 / 68$42.48 / 680020.569208%-0.632806-0.0770570.0053731.010971-1.301421
XSP31Oct22C445.00CALL445.00$6.65$10.19 / 238$10.46 / 2880319.951816%0.372188-0.0899550.0053961.0154310.579628
XSP31Oct22P445.00PUT445.00$39.78 / 69$41.85 / 690020.638229%-0.627812-0.0775120.0053961.015431-1.289804
XSP31Oct22C444.00CALL444.00$10.56 / 221$10.83 / 2710020.050172%0.377216-0.0903700.0054191.0197420.587082
XSP31Oct22P444.00PUT444.00$39.21 / 70$41.31 / 700020.802923%-0.622784-0.0779550.0054191.019742-1.278149
XSP31Oct22C443.00CALL443.00$10.93 / 221$11.21 / 2710020.146022%0.382276-0.0907720.0054411.0239000.594573
XSP31Oct22P443.00PUT443.00$38.59 / 70$40.61 / 700020.852443%-0.617724-0.0783860.0054411.023900-1.266457
XSP31Oct22C442.00CALL442.00$16.89$11.31 / 221$11.59 / 2710120.239458%0.387368-0.0911620.0054631.0279030.602099
XSP31Oct22P442.00PUT442.00$37.96 / 71$39.98 / 710020.925786%-0.612632-0.0788030.0054631.027903-1.254731
XSP31Oct22C441.00CALL441.00$11.70 / 204$11.98 / 2540020.335606%0.392491-0.0915380.0054831.0317460.609658
XSP31Oct22P441.00PUT441.00$37.36 / 72$39.38 / 720021.022421%-0.607509-0.0792070.0054831.031746-1.242970
XSP31Oct22C440.00CALL440.00$16.68$12.10 / 204$12.38 / 2540120.434429%0.397644-0.0919010.0055031.0354280.617251
XSP31Oct22P440.00PUT440.00$36.75 / 72$38.81 / 720021.121962%-0.602356-0.0795980.0055031.035428-1.231177
XSP31Oct22C439.00CALL439.00$12.50 / 204$12.79 / 2540020.530318%0.402827-0.0922490.0055211.0389440.624874
XSP31Oct22P439.00PUT439.00$36.19 / 73$38.22 / 730021.227588%-0.597173-0.0799750.0055211.038944-1.219352
XSP31Oct22P438.00PUT438.00$35.61 / 74$37.64 / 740021.326432%-0.591961-0.0803370.0055391.042292-1.207497
XSP31Oct22C437.00CALL437.00$13.67$13.35 / 187$13.62 / 2370120.734194%0.413279-0.0929050.0055561.0454690.640210
XSP31Oct22P437.00PUT437.00$35.04 / 75$37.07 / 750021.421002%-0.586721-0.0806860.0055561.045469-1.195614
XSP31Oct22C436.00CALL436.00$13.76 / 187$14.05 / 1870020.820090%0.418547-0.0932110.0055721.0484720.647920
XSP31Oct22P436.00PUT436.00$34.45 / 76$36.51 / 760021.508509%-0.581453-0.0810200.0055721.048472-1.183704
XSP31Oct22C435.00CALL435.00$14.20 / 187$14.49 / 1870020.923140%0.423842-0.0935020.0055871.0512980.655654
XSP31Oct22P435.00PUT435.00$33.90 / 76$35.92 / 760021.593959%-0.576158-0.0813390.0055871.051298-1.171768
XSP31Oct22C434.00CALL434.00$14.64 / 187$14.93 / 1700021.018966%0.429162-0.0937780.0056011.0539440.663413
XSP31Oct22P434.00PUT434.00$33.39 / 77$35.41 / 770021.730440%-0.570838-0.0816430.0056011.053944-1.159808
XSP31Oct22C433.00CALL433.00$13.82$15.09 / 170$15.38 / 1700121.117403%0.434508-0.0940390.0056141.0564080.671195
XSP31Oct22P433.00PUT433.00$33.76 / 119$34.02 / 1190021.859849%-0.565492-0.0819310.0056141.056408-1.147826
XSP31Oct22C432.00CALL432.00$15.57 / 170$15.84 / 1700021.228081%0.439878-0.0942840.0056261.0586870.678997
XSP31Oct22P432.00PUT432.00$33.22 / 136$33.48 / 1360021.953761%-0.560122-0.0822050.0056261.058687-1.135822
XSP31Oct22C431.00CALL431.00$16.01 / 170$16.30 / 1700021.312799%0.445272-0.0945130.0056371.0607780.686819
XSP31Oct22P431.00PUT431.00$32.70 / 136$32.96 / 1360022.060217%-0.554728-0.0824620.0056371.060778-1.123799
XSP31Oct22C430.00CALL430.00$16.67$16.48 / 170$16.78 / 17001621.414664%0.450689-0.0947260.0056481.0626790.694659
XSP31Oct22P430.00PUT430.00$32.18 / 136$32.44 / 1360022.160188%-0.549311-0.0827030.0056481.062679-1.111759
XSP31Oct22C429.00CALL429.00$14.21$16.96 / 170$17.26 / 1700421.514617%0.456127-0.0949240.0056571.0643880.702514
XSP31Oct22P429.00PUT429.00$31.66 / 136$31.93 / 1360022.258516%-0.543873-0.0829280.0056571.064388-1.099702
XSP31Oct22C428.00CALL428.00$14.13$17.47 / 153$17.74 / 1530121.622173%0.461586-0.0951040.0056651.0659020.710384
XSP31Oct22P428.00PUT428.00$31.16 / 136$31.42 / 1360022.360360%-0.538414-0.0831370.0056651.065902-1.087631
XSP31Oct22C427.00CALL427.00$17.94 / 153$18.24 / 1530021.715335%0.467066-0.0952680.0056721.0672190.718267
XSP31Oct22P427.00PUT427.00$30.66 / 136$30.92 / 1360022.457404%-0.532934-0.0833290.0056721.067219-1.075547
XSP31Oct22C426.00CALL426.00$18.44 / 153$18.74 / 1530021.811324%0.472564-0.0954160.0056781.0683370.726161
XSP31Oct22P426.00PUT426.00$30.17 / 136$30.43 / 1530022.561808%-0.527436-0.0835040.0056781.068337-1.063453
XSP31Oct22C425.00CALL425.00$13.37$18.97 / 153$19.25 / 1530421.924011%0.478081-0.0955460.0056831.0692530.734064
XSP31Oct22P425.00PUT425.00$34.05$29.68 / 153$29.95 / 1530022.664187%-0.521919-0.0836630.0056831.069253-1.051349
XSP31Oct22C424.00CALL424.00$19.49 / 153$19.76 / 1530022.025205%0.483615-0.0956590.0056861.0699670.741974
XSP31Oct22P424.00PUT424.00$29.20 / 153$29.47 / 1530022.764809%-0.516385-0.0838040.0056861.069967-1.039238
XSP31Oct22C423.00CALL423.00$20.01 / 153$20.28 / 1530022.124555%0.489165-0.0957550.0056891.0704750.749889
XSP31Oct22P423.00PUT423.00$28.73 / 153$29.00 / 1530022.868557%-0.510835-0.0839280.0056891.070475-1.027121
XSP31Oct22C422.00CALL422.00$20.51 / 153$20.81 / 1530022.212901%0.494730-0.0958330.0056911.0707770.757809
XSP31Oct22P422.00PUT422.00$28.27 / 153$28.54 / 1530022.975579%-0.505270-0.0840340.0056911.070777-1.015001
XSP31Oct22C421.00CALL421.00$21.07 / 153$21.35 / 1530022.330020%0.500310-0.0958940.0056911.0708700.765730
XSP31Oct22P421.00PUT421.00$27.81 / 153$28.08 / 1530023.076649%-0.499690-0.0841220.0056911.070870-1.002879
XSP31Oct22C420.00CALL420.00$21.66$21.62 / 153$21.89 / 1530622.431856%0.505902-0.0959370.0056901.0707530.773651
XSP31Oct22P420.00PUT420.00$27.36 / 153$27.66 / 1530023.195208%-0.494098-0.0841930.0056901.070753-0.990757
XSP31Oct22C419.00CALL419.00$22.16 / 153$22.44 / 1530022.529937%0.511507-0.0959620.0056891.0704250.781570
XSP31Oct22P419.00PUT419.00$26.92 / 153$27.19 / 1530023.289296%-0.488493-0.0842460.0056891.070425-0.978637
XSP31Oct22C418.00CALL418.00$22.69 / 153$22.99 / 1530022.617389%0.517123-0.0959680.0056861.0698840.789485
XSP31Oct22P418.00PUT418.00$26.48 / 153$26.75 / 1530023.391646%-0.482877-0.0842810.0056861.069884-0.966521
XSP31Oct22C417.00CALL417.00$23.28 / 153$23.55 / 1530022.731624%0.522749-0.0959570.0056821.0691290.797394
XSP31Oct22P417.00PUT417.00$26.05 / 153$26.32 / 1530023.497629%-0.477251-0.0842970.0056821.069129-0.954411
XSP31Oct22C416.00CALL416.00$23.85 / 153$24.12 / 1530022.835319%0.528384-0.0959270.0056771.0681590.805295
XSP31Oct22P416.00PUT416.00$25.62 / 153$25.89 / 1530023.597933%-0.471616-0.0842960.0056771.068159-0.942309
XSP31Oct22C415.00CALL415.00$24.42 / 153$24.69 / 1530022.933183%0.534027-0.0958790.0056701.0669730.813186
XSP31Oct22P415.00PUT415.00$29.16$25.20 / 153$25.48 / 1530023.706638%-0.465973-0.0842760.0056701.066973-0.930217
XSP31Oct22C414.00CALL414.00$25.00 / 153$25.27 / 1530023.034726%0.539677-0.0958130.0056631.0655700.821065
XSP31Oct22P414.00PUT414.00$24.79 / 153$25.09 / 1530023.823966%-0.460323-0.0842370.0056631.065570-0.918137
XSP31Oct22C413.00CALL413.00$25.59 / 153$25.86 / 1530023.139923%0.545332-0.0957280.0056541.0639490.828931
XSP31Oct22P413.00PUT413.00$24.38 / 153$24.66 / 1530023.917003%-0.454668-0.0841800.0056541.063949-0.906070
XSP31Oct22C412.00CALL412.00$26.18 / 153$26.45 / 1530023.239452%0.550992-0.0956240.0056451.0621110.836780
XSP31Oct22P412.00PUT412.00$23.98 / 153$24.26 / 1530024.023334%-0.449008-0.0841040.0056451.062111-0.894020
XSP31Oct22C411.00CALL411.00$26.78 / 136$27.05 / 1360023.342783%0.556655-0.0955020.0056341.0600530.844611
XSP31Oct22P411.00PUT411.00$23.59 / 153$23.89 / 1530024.143104%-0.443345-0.0840100.0056341.060053-0.881988
XSP31Oct22C410.00CALL410.00$32.99$27.39 / 136$27.65 / 13601023.445287%0.562321-0.0953610.0056221.0577770.852422
XSP31Oct22P410.00PUT410.00$31.01$23.20 / 153$23.50 / 15301024.248122%-0.437679-0.0838970.0056221.057777-0.869976
XSP31Oct22C409.00CALL409.00$27.99 / 136$28.26 / 1360023.542287%0.567987-0.0952010.0056081.0552820.860210
XSP31Oct22P409.00PUT409.00$22.82 / 153$23.09 / 1530024.343093%-0.432013-0.0837650.0056081.055282-0.857987
XSP31Oct22C408.00CALL408.00$28.61 / 136$28.87 / 1360023.643299%0.573653-0.0950230.0055941.0525680.867975
XSP31Oct22P408.00PUT408.00$22.44 / 170$22.71 / 1700024.447004%-0.426347-0.0836150.0055941.052568-0.846021
XSP31Oct22C407.00CALL407.00$29.23 / 136$29.49 / 1360023.743630%0.579318-0.0948250.0055781.0496340.875713
XSP31Oct22P407.00PUT407.00$22.07 / 170$22.34 / 1700024.555210%-0.420682-0.0834450.0055781.049634-0.834083
XSP31Oct22C406.00CALL406.00$29.86 / 136$30.12 / 1360023.848079%0.584981-0.0946090.0055611.0464820.883422
XSP31Oct22P406.00PUT406.00$21.70 / 170$22.00 / 1700024.672567%-0.415019-0.0832570.0055611.046482-0.822173
XSP31Oct22C405.00CALL405.00$30.49 / 136$30.75 / 1360023.947087%0.590639-0.0943750.0055441.0431110.891100
XSP31Oct22P405.00PUT405.00$21.34 / 170$21.61 / 1700024.765601%-0.409361-0.0830510.0055441.043111-0.810293
XSP31Oct22C404.00CALL404.00$31.13 / 136$31.39 / 1360024.050202%0.596293-0.0941210.0055241.0395220.898746
XSP31Oct22P404.00PUT404.00$20.99 / 170$21.28 / 1700024.887010%-0.403707-0.0828250.0055241.039522-0.798447
XSP31Oct22C403.00CALL403.00$31.77 / 119$32.03 / 1190024.147730%0.601941-0.0938490.0055041.0357160.906356
XSP31Oct22P403.00PUT403.00$20.64 / 170$20.93 / 1700024.993572%-0.398059-0.0825810.0055041.035716-0.786635
XSP31Oct22C402.00CALL402.00$31.59 / 88$33.61 / 880024.302867%0.607581-0.0935590.0054831.0316930.913929
XSP31Oct22P402.00PUT402.00$20.29 / 170$20.56 / 1870025.085034%-0.392419-0.0823180.0054831.031693-0.774861
XSP31Oct22C401.00CALL401.00$32.24 / 87$34.26 / 870024.398721%0.613213-0.0932490.0054601.0274550.921463
XSP31Oct22P401.00PUT401.00$19.95 / 187$20.23 / 1870025.200239%-0.386787-0.0820370.0054601.027455-0.763126
XSP31Oct22C400.00CALL400.00$25.57$32.91 / 86$34.93 / 860424.510334%0.618835-0.0929220.0054371.0230020.928955
XSP31Oct22P400.00PUT400.00$22.90$19.62 / 187$19.91 / 1870225.314630%-0.381165-0.0817370.0054371.023002-0.751433
XSP31Oct22C399.00CALL399.00$33.57 / 85$35.60 / 850024.612601%0.624446-0.0925760.0054121.0183360.936404
XSP31Oct22P399.00PUT399.00$19.29 / 187$19.58 / 2370025.421349%-0.375554-0.0814190.0054121.018336-0.739783
XSP31Oct22C398.00CALL398.00$34.16 / 84$36.25 / 840024.665259%0.630045-0.0922110.0053861.0134580.943807
XSP31Oct22P398.00PUT398.00$18.97 / 187$19.25 / 2370025.528140%-0.369955-0.0810830.0053861.013458-0.728179
XSP31Oct22C397.00CALL397.00$34.91 / 84$36.96 / 840024.821831%0.635631-0.0918290.0053591.0083700.951162
XSP31Oct22P397.00PUT397.00$18.65 / 187$18.93 / 2370025.635060%-0.364369-0.0807280.0053591.008370-0.716623
XSP31Oct22C396.00CALL396.00$35.59 / 83$37.61 / 830024.908945%0.641202-0.0914280.0053311.0030730.958467
XSP31Oct22P396.00PUT396.00$18.33 / 204$18.60 / 2540025.732184%-0.358798-0.0803560.0053311.003073-0.705118
XSP31Oct22C395.00CALL395.00$36.30 / 82$38.32 / 820025.036180%0.646756-0.0910100.0053020.9975690.965720
XSP31Oct22P395.00PUT395.00$18.02 / 204$18.30 / 2540025.844490%-0.353244-0.0799650.0053020.997569-0.693664
XSP31Oct22C394.00CALL394.00$36.88 / 81$38.96 / 810025.057527%0.652294-0.0905740.0052710.9918600.972918
XSP31Oct22P394.00PUT394.00$17.72 / 204$18.00 / 2540025.957136%-0.347706-0.0795570.0052710.991860-0.682265
XSP31Oct22C393.00CALL393.00$37.65 / 80$39.67 / 800025.205298%0.657813-0.0901200.0052400.9859490.980060
XSP31Oct22P393.00PUT393.00$17.41 / 204$17.69 / 2540026.054950%-0.342187-0.0791320.0052400.985949-0.670922
XSP31Oct22C392.00CALL392.00$38.34 / 80$40.36 / 800025.297421%0.663313-0.0896490.0052070.9798370.987143
XSP31Oct22P392.00PUT392.00$17.12 / 221$17.39 / 2710026.163221%-0.336687-0.0786880.0052070.979837-0.659637
XSP31Oct22C391.00CALL391.00$38.96 / 79$41.05 / 790025.348307%0.668792-0.0891610.0051740.9735270.994166
XSP31Oct22P391.00PUT391.00$16.82 / 221$17.10 / 2710026.266754%-0.331208-0.0782280.0051740.973527-0.648414
XSP31Oct22C390.00CALL390.00$39.75 / 78$41.77 / 780025.502314%0.674249-0.0886560.0051390.9670221.001126
XSP31Oct22P390.00PUT390.00$19.09$16.54 / 221$16.81 / 27101026.375807%-0.325751-0.0777510.0051390.967022-0.637253
XSP31Oct22C389.00CALL389.00$40.40 / 78$42.46 / 780025.557975%0.679683-0.0881340.0051040.9603231.008021
XSP31Oct22P389.00PUT389.00$16.25 / 221$16.53 / 2710026.485082%-0.320317-0.0772570.0051040.960323-0.626157
XSP31Oct22C388.00CALL388.00$41.08 / 77$43.17 / 770025.633429%0.685092-0.0875950.0050670.9534351.014849
XSP31Oct22P388.00PUT388.00$15.97 / 238$16.25 / 2880026.589702%-0.314908-0.0767460.0050670.953435-0.615128
XSP31Oct22C387.00CALL387.00$41.88 / 77$43.94 / 770025.802952%0.690476-0.0870400.0050290.9463601.021608
XSP31Oct22P387.00PUT387.00$15.70 / 238$15.97 / 2880026.693685%-0.309524-0.0762190.0050290.946360-0.604168
XSP31Oct22C386.00CALL386.00$42.52 / 76$44.61 / 760025.828747%0.695833-0.0864690.0049910.9391011.028296
XSP31Oct22P386.00PUT386.00$15.43 / 238$15.70 / 2880026.802577%-0.304167-0.0756760.0049910.939101-0.593278
XSP31Oct22C385.00CALL385.00$43.33 / 75$45.35 / 750025.977735%0.701162-0.0858820.0049510.9316611.034912
XSP31Oct22P385.00PUT385.00$15.16 / 238$15.43 / 2880026.905566%-0.298838-0.0751170.0049510.931661-0.582462
XSP31Oct22C384.00CALL384.00$43.97 / 75$46.06 / 750026.014537%0.706462-0.0852800.0049110.9240451.041452
XSP31Oct22P384.00PUT384.00$14.90 / 255$15.17 / 3050027.014841%-0.293538-0.0745430.0049110.924045-0.571721
XSP31Oct22C383.00CALL383.00$44.70 / 74$46.80 / 740026.111217%0.711731-0.0846630.0048690.9162541.047916
XSP31Oct22P383.00PUT383.00$14.64 / 255$14.90 / 3050027.114353%-0.288269-0.0739530.0048690.916254-0.561056
XSP31Oct22C382.00CALL382.00$45.51 / 74$47.54 / 740026.247238%0.716969-0.0840300.0048270.9082941.054301
XSP31Oct22P382.00PUT382.00$14.38 / 255$14.65 / 3050027.220306%-0.283031-0.0733490.0048270.908294-0.550470
XSP31Oct22C380.00CALL380.00$46.96 / 73$49.02 / 730026.412207%0.727347-0.0827220.0047400.8918791.066827
XSP31Oct22P380.00PUT380.00$20.08$13.89 / 272$14.15 / 3220227.435722%-0.272653-0.0720960.0047400.891879-0.529542
XSP31Oct22C375.00CALL375.00$50.70 / 70$52.80 / 700026.850986%0.752662-0.0792120.0045070.8481491.096636
XSP31Oct22P375.00PUT375.00$18.65$12.71 / 289$12.96 / 33901227.957981%-0.247338-0.0687270.0045070.848149-0.478728
XSP31Oct22C370.00CALL370.00$54.67 / 68$56.70 / 680027.388778%0.776977-0.0753990.0042570.8010211.124122
XSP31Oct22C365.00CALL365.00$58.62 / 67$60.65 / 670027.835071%0.800171-0.0713340.0039920.7511091.149095
XSP31Oct22P365.00PUT365.00$18.71$10.61 / 357$10.85 / 4070129.007412%-0.199829-0.0611280.0039920.751109-0.384259
XSP31Oct22C360.00CALL360.00$62.65 / 65$64.68 / 650028.276224%0.822138-0.0670700.0037150.6990761.171390
XSP31Oct22P360.00PUT360.00$11.44$9.69 / 374$9.92 / 424020229.541402%-0.177862-0.0570040.0037150.699076-0.340959
XSP31Oct22C355.00CALL355.00$66.76 / 63$68.79 / 630028.716060%0.842791-0.0626670.0034310.6456211.190877
XSP31Oct22C350.00CALL350.00$70.93 / 62$72.96 / 620029.136525%0.862059-0.0581860.0031430.5914591.207459
XSP31Oct22P350.00PUT350.00$11.97$8.08 / 425$8.29 / 5310230.638513%-0.137941-0.0483990.0031430.591459-0.262881
XSP31Oct22C345.00CALL345.00$75.22 / 61$77.25 / 610029.635236%0.879891-0.0536850.0028550.5373071.221074
XSP31Oct22P345.00PUT345.00$7.37 / 459$7.58 / 5730031.196527%-0.120109-0.0440380.0028550.537307-0.228261
XSP31Oct22C340.00CALL340.00$79.49 / 60$81.57 / 600030.042065%0.896256-0.0492230.0025710.4838571.231701
XSP31Oct22P340.00PUT340.00$6.73 / 476$6.93 / 5950031.772459%-0.103744-0.0397170.0025710.483857-0.196629