XSP.IN Option Chain

Latest data 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 |Updated: 07/06 4:01:17PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP31Oct22P391.00PUT391.00$22.20$22.99 / 119$23.21 / 1191023.721794%-0.499758-0.0895270.0068050.872215-0.704650
XSP31Oct22C505.00CALL505.00$0.06 / 950$0.12 / 1,0500018.714171%0.046717-0.0250070.0016660.2135650.054611
XSP31Oct22P505.00PUT505.00$117.56 / 50$119.09 / 500023.188638%-0.953283-0.0029430.0016660.213565-1.569553
XSP31Oct22C500.00CALL500.00$0.25$0.08 / 1,175$0.14 / 95001618.534852%0.053449-0.0278620.0018550.2377680.062398
XSP31Oct22P500.00PUT500.00$112.62 / 50$114.15 / 500022.728544%-0.946551-0.0060170.0018550.237768-1.545685
XSP31Oct22C495.00CALL495.00$0.52$0.10 / 1,782$0.17 / 1,1500218.358027%0.061008-0.0309450.0020590.2638570.071124
XSP31Oct22P495.00PUT495.00$107.68 / 50$109.21 / 500022.239323%-0.938992-0.0093180.0020590.263857-1.520878
XSP31Oct22C490.00CALL490.00$0.14 / 1,275$0.21 / 1,5500018.303964%0.069466-0.0342550.0022770.2918280.080868
XSP31Oct22P490.00PUT490.00$102.75 / 50$104.28 / 500021.777119%-0.930534-0.0128470.0022770.291828-1.495053
XSP31Oct22C485.00CALL485.00$0.19 / 975$0.25 / 8500018.178652%0.078901-0.0377910.0025100.3216470.091712
XSP31Oct22P485.00PUT485.00$97.80 / 50$99.37 / 500021.279067%-0.921099-0.0166010.0025100.321647-1.468128
XSP31Oct22C480.00CALL480.00$0.25 / 975$0.31 / 8500018.088286%0.089388-0.0415440.0027560.3532420.103737
XSP31Oct22P480.00PUT480.00$92.93 / 50$94.46 / 10020.957971%-0.910612-0.0205720.0027560.353242-1.440023
XSP31Oct22C475.00CALL475.00$0.94$0.33 / 941$0.40 / 1,1160218.068252%0.101004-0.0455030.0030160.3865030.117023
XSP31Oct22P475.00PUT475.00$88.05 / 50$89.58 / 500020.614790%-0.898996-0.0247500.0030160.386503-1.410656
XSP31Oct22C470.00CALL470.00$0.43 / 1,307$0.51 / 7820018.025589%0.113824-0.0496530.0032870.4212760.131644
XSP31Oct22P470.00PUT470.00$83.20 / 50$84.73 / 500020.332496%-0.886176-0.0291180.0032870.421276-1.379954
XSP31Oct22C466.00CALL466.00$0.54 / 965$0.63 / 1,0650018.053827%0.124994-0.0530940.0035110.4500460.144351
XSP31Oct22P466.00PUT466.00$79.31 / 51$80.88 / 510020.081937%-0.875006-0.0327340.0035110.450046-1.354383
XSP31Oct22C465.00CALL465.00$0.57 / 1,048$0.66 / 8480018.047822%0.127918-0.0539700.0035680.4573550.147672
XSP31Oct22P465.00PUT465.00$78.38 / 51$79.91 / 510020.080678%-0.872082-0.0336540.0035680.457355-1.347846
XSP31Oct22C464.00CALL464.00$0.61 / 748$0.69 / 7480018.060315%0.130896-0.0548510.0036260.4647070.151052
XSP31Oct22P464.00PUT464.00$77.43 / 51$78.96 / 510020.070162%-0.869104-0.0345780.0036260.464707-1.341249
XSP31Oct22C463.00CALL463.00$0.64 / 931$0.73 / 7310018.062915%0.133927-0.0557370.0036830.4720980.154491
XSP31Oct22P463.00PUT463.00$76.47 / 51$78.00 / 510020.019340%-0.866073-0.0355090.0036830.472098-1.334594
XSP31Oct22C462.00CALL462.00$8.69$0.68 / 731$0.77 / 7310118.084519%0.137014-0.0566290.0037410.4795270.157990
XSP31Oct22P462.00PUT462.00$75.52 / 51$77.05 / 510019.993680%-0.862986-0.0364440.0037410.479527-1.327879
XSP31Oct22C461.00CALL461.00$0.72 / 714$0.81 / 7140018.092170%0.140155-0.0575250.0038000.4869910.161549
XSP31Oct22P461.00PUT461.00$74.56 / 51$76.09 / 510019.932481%-0.859845-0.0373840.0038000.486991-1.321104
XSP31Oct22C460.00CALL460.00$8.88$0.76 / 814$0.85 / 7140118.095817%0.143352-0.0584260.0038580.4944870.165169
XSP31Oct22P460.00PUT460.00$73.61 / 51$75.14 / 510019.900039%-0.856648-0.0383290.0038580.494487-1.314268
XSP31Oct22C459.00CALL459.00$0.80 / 1,022$0.90 / 6970018.111987%0.146606-0.0593310.0039170.5020130.168849
XSP31Oct22P459.00PUT459.00$72.63 / 51$74.20 / 510019.828550%-0.853394-0.0392770.0039170.502013-1.307371
XSP31Oct22C458.00CALL458.00$6.41$0.85 / 822$0.95 / 7970318.138099%0.149915-0.0602410.0039760.5095670.172591
XSP31Oct22P458.00PUT458.00$71.72 / 51$73.25 / 510019.852023%-0.850085-0.0402300.0039760.509567-1.300413
XSP31Oct22C457.00CALL457.00$6.23$0.90 / 805$1.00 / 6800218.156713%0.153281-0.0611530.0040350.5171450.176394
XSP31Oct22P457.00PUT457.00$70.78 / 51$72.31 / 510019.835528%-0.846719-0.0411860.0040350.517145-1.293394
XSP31Oct22C456.00CALL456.00$9.30$0.95 / 788$1.05 / 6630118.163889%0.156705-0.0620690.0040940.5247440.180259
XSP31Oct22P456.00PUT456.00$69.84 / 52$71.37 / 520019.813072%-0.843295-0.0421460.0040940.524744-1.286312
XSP31Oct22C455.00CALL455.00$1.00 / 988$1.11 / 7630018.182296%0.160186-0.0629880.0041540.5323620.184187
XSP31Oct22P455.00PUT455.00$68.87 / 52$70.44 / 520019.749315%-0.839814-0.0431090.0041540.532362-1.279169
XSP31Oct22C454.00CALL454.00$6.59$1.06 / 771$1.17 / 7460118.209255%0.163725-0.0639090.0042130.5399950.188177
XSP31Oct22P454.00PUT454.00$67.96 / 52$69.49 / 520019.745152%-0.836275-0.0440740.0042130.539995-1.271962
XSP31Oct22C453.00CALL453.00$6.61$1.12 / 771$1.23 / 6460118.226249%0.167323-0.0648330.0042730.5476400.192230
XSP31Oct22P453.00PUT453.00$67.00 / 52$68.57 / 520019.703823%-0.832677-0.0450410.0042730.547640-1.264694
XSP31Oct22C452.00CALL452.00$1.18 / 754$1.29 / 6290018.234435%0.170979-0.0657590.0043320.5552950.196346
XSP31Oct22P452.00PUT452.00$66.10 / 52$67.63 / 520019.713477%-0.829021-0.0460100.0043320.555295-1.257362
XSP31Oct22C451.00CALL451.00$1.25 / 737$1.36 / 6120018.266651%0.174695-0.0666860.0043920.5629540.200524
XSP31Oct22P451.00PUT451.00$65.14 / 52$66.71 / 520019.659835%-0.825305-0.0469810.0043920.562954-1.249967
XSP31Oct22C450.00CALL450.00$1.32 / 720$1.43 / 6120018.289465%0.178469-0.0676140.0044520.5706160.204767
XSP31Oct22P450.00PUT450.00$64.25 / 52$65.78 / 520019.682656%-0.821531-0.0479530.0044520.570616-1.242508
XSP31Oct22C449.00CALL449.00$6.99$1.39 / 720$1.51 / 5950518.314120%0.182303-0.0685430.0045120.5782770.209072
XSP31Oct22P449.00PUT449.00$63.34 / 53$64.87 / 530019.696384%-0.817697-0.0489260.0045120.578277-1.234986
XSP31Oct22C448.00CALL448.00$1.47 / 703$1.59 / 5780018.345921%0.186197-0.0694720.0045720.5859330.213442
XSP31Oct22P448.00PUT448.00$62.42 / 53$63.95 / 530019.678607%-0.813803-0.0498990.0045720.585933-1.227401
XSP31Oct22C447.00CALL447.00$1.55 / 686$1.67 / 5610018.367720%0.190151-0.0704010.0046310.5935800.217875
XSP31Oct22P447.00PUT447.00$61.51 / 53$63.04 / 530019.673417%-0.809849-0.0508710.0046310.593580-1.219751
XSP31Oct22C446.00CALL446.00$1.64 / 686$1.76 / 5610018.407286%0.194165-0.0713300.0046910.6012150.222372
XSP31Oct22P446.00PUT446.00$60.61 / 53$62.14 / 530019.689039%-0.805835-0.0518440.0046910.601215-1.212038
XSP31Oct22C445.00CALL445.00$2.71$1.73 / 669$1.85 / 5440318.436746%0.198239-0.0722570.0047500.6088340.226932
XSP31Oct22P445.00PUT445.00$59.66 / 54$61.25 / 540019.648430%-0.801761-0.0528150.0047500.608834-1.204262
XSP31Oct22C444.00CALL444.00$1.82 / 652$1.95 / 5270018.470582%0.202374-0.0731830.0048090.6164320.231557
XSP31Oct22P444.00PUT444.00$58.81 / 54$60.34 / 540019.692959%-0.797626-0.0537850.0048090.616432-1.196421
XSP31Oct22C443.00CALL443.00$1.92 / 635$2.05 / 5100018.502460%0.206569-0.0741080.0048690.6240070.236245
XSP31Oct22P443.00PUT443.00$57.92 / 54$59.45 / 540019.706510%-0.793431-0.0547530.0048690.624007-1.188517
XSP31Oct22C442.00CALL442.00$16.89$2.02 / 635$2.16 / 5100118.539820%0.210826-0.0750300.0049270.6315530.240997
XSP31Oct22P442.00PUT442.00$57.04 / 54$58.56 / 540019.722314%-0.789174-0.0557180.0049270.631553-1.180549
XSP31Oct22C441.00CALL441.00$2.13 / 618$2.27 / 4930018.575285%0.215143-0.0759490.0049860.6390670.245812
XSP31Oct22P441.00PUT441.00$56.15 / 55$57.68 / 550019.729194%-0.784857-0.0566810.0049860.639067-1.172517
XSP31Oct22C440.00CALL440.00$2.11$2.25 / 595$2.38 / 4760418.616312%0.219521-0.0768650.0050440.6465450.250691
XSP31Oct22P440.00PUT440.00$55.28 / 55$56.81 / 550019.758576%-0.780479-0.0576410.0050440.646545-1.164422
XSP31Oct22C439.00CALL439.00$2.36 / 584$2.51 / 4590018.654442%0.223960-0.0777770.0051020.6539820.255633
XSP31Oct22P439.00PUT439.00$54.41 / 55$55.93 / 550019.770209%-0.776040-0.0585960.0051020.653982-1.156264
XSP31Oct22C438.00CALL438.00$3.10$2.49 / 552$2.63 / 4420218.696165%0.228459-0.0786850.0051600.6613740.260637
XSP31Oct22P438.00PUT438.00$53.54 / 56$55.07 / 560019.791902%-0.771541-0.0595480.0051600.661374-1.148043
XSP31Oct22C437.00CALL437.00$13.25$2.62 / 531$2.77 / 4250318.745034%0.233020-0.0795880.0052170.6687170.265705
XSP31Oct22P437.00PUT437.00$52.68 / 56$54.21 / 560019.815889%-0.766980-0.0604950.0052170.668717-1.139760
XSP31Oct22C436.00CALL436.00$2.76 / 50$2.91 / 4250018.796498%0.237641-0.0804860.0052740.6760050.270835
XSP31Oct22P436.00PUT436.00$51.83 / 56$53.36 / 560019.848026%-0.762359-0.0614360.0052740.676005-1.131413
XSP31Oct22C435.00CALL435.00$2.90 / 510$3.05 / 4080018.834765%0.242323-0.0813780.0053310.6832360.276027
XSP31Oct22P435.00PUT435.00$50.98 / 57$52.51 / 570019.873110%-0.757677-0.0623720.0053310.683236-1.123005
XSP31Oct22C434.00CALL434.00$3.05 / 488$3.21 / 3910018.893449%0.247065-0.0822630.0053870.6904030.281281
XSP31Oct22P434.00PUT434.00$50.15 / 57$51.67 / 570019.916541%-0.752935-0.0633010.0053870.690403-1.114535
XSP31Oct22C433.00CALL433.00$13.67$3.21 / 467$3.37 / 3740218.948817%0.251868-0.0831420.0054420.6975030.286596
XSP31Oct22P433.00PUT433.00$49.31 / 58$50.84 / 580019.947265%-0.748132-0.0642240.0054420.697503-1.106004
XSP31Oct22C432.00CALL432.00$3.37 / 467$3.53 / 3740018.994656%0.256730-0.0840140.0054970.7045310.291972
XSP31Oct22P432.00PUT432.00$48.49 / 58$50.02 / 580019.997691%-0.743270-0.0651390.0054970.704531-1.097411
XSP31Oct22C431.00CALL431.00$3.55 / 446$3.71 / 3570019.063033%0.261653-0.0848770.0055510.7114820.297409
XSP31Oct22P431.00PUT431.00$47.69 / 59$49.22 / 590020.073191%-0.738347-0.0660470.0055510.711482-1.088759
XSP31Oct22C430.00CALL430.00$6.23$3.73 / 446$3.89 / 35701319.124588%0.266635-0.0857320.0056050.7183510.302905
XSP31Oct22P430.00PUT430.00$46.89 / 59$48.41 / 590020.125410%-0.733365-0.0669450.0056050.718351-1.080046
XSP31Oct22C429.00CALL429.00$4.25$3.92 / 425$4.09 / 3400419.198371%0.271677-0.0865790.0056580.7251340.308460
XSP31Oct22P429.00PUT429.00$46.06 / 60$47.59 / 600020.137008%-0.728323-0.0678350.0056580.725134-1.071275
XSP31Oct22C428.00CALL428.00$14.13$4.11 / 425$4.28 / 3400119.251210%0.276777-0.0874150.0057100.7318250.314074
XSP31Oct22P428.00PUT428.00$45.27 / 60$46.79 / 600020.186868%-0.723223-0.0687150.0057100.731825-1.062445
XSP31Oct22C427.00CALL427.00$7.53$4.32 / 403$4.49 / 3230119.328318%0.281936-0.0882410.0057610.7384210.319746
XSP31Oct22P427.00PUT427.00$44.48 / 61$46.01 / 610020.245312%-0.718064-0.0695860.0057610.738421-1.053557
XSP31Oct22C426.00CALL426.00$4.53 / 403$4.71 / 3230019.399111%0.287153-0.0890570.0058120.7449160.325475
XSP31Oct22P426.00PUT426.00$43.72 / 61$45.25 / 610020.332355%-0.712847-0.0704450.0058120.744916-1.044612
XSP31Oct22C425.00CALL425.00$7.15$4.75 / 356$4.93 / 3060519.470180%0.292428-0.0898620.0058620.7513050.331261
XSP31Oct22P425.00PUT425.00$34.05$42.95 / 62$44.48 / 620020.391194%-0.707572-0.0712930.0058620.751305-1.035610
XSP31Oct22C424.00CALL424.00$4.98 / 339$5.16 / 2890019.545480%0.297760-0.0906540.0059110.7575830.337102
XSP31Oct22P424.00PUT424.00$42.19 / 63$43.72 / 630020.454566%-0.702240-0.0721290.0059110.757583-1.026553
XSP31Oct22C423.00CALL423.00$5.22 / 339$5.40 / 2890019.621663%0.303149-0.0914350.0059590.7637460.342997
XSP31Oct22P423.00PUT423.00$41.44 / 63$42.97 / 630020.525583%-0.696851-0.0729530.0059590.763746-1.017441
XSP31Oct22C422.00CALL422.00$5.47 / 322$5.65 / 2720019.702488%0.308593-0.0922020.0060060.7697880.348947
XSP31Oct22P422.00PUT422.00$40.68 / 64$42.20 / 640020.560552%-0.691407-0.0737650.0060060.769788-1.008275
XSP31Oct22C421.00CALL421.00$5.72 / 322$5.91 / 2720019.781845%0.314094-0.0929560.0060520.7757050.354949
XSP31Oct22P421.00PUT421.00$39.96 / 65$41.49 / 650020.659448%-0.685906-0.0745620.0060520.775705-0.999057
XSP31Oct22C420.00CALL420.00$9.19$5.99 / 305$6.18 / 2550819.868195%0.319649-0.0936960.0060970.7814920.361003
XSP31Oct22P420.00PUT420.00$39.19 / 65$40.75 / 650020.693109%-0.680351-0.0753450.0060970.781492-0.989786
XSP31Oct22C419.00CALL419.00$6.26 / 305$6.45 / 2550019.944651%0.325258-0.0944210.0061410.7871440.367108
XSP31Oct22P419.00PUT419.00$38.52 / 66$40.05 / 660020.810453%-0.674742-0.0761140.0061410.787144-0.980465
XSP31Oct22C418.00CALL418.00$6.55 / 288$6.74 / 2380020.039801%0.330920-0.0951300.0061840.7926550.373263
XSP31Oct22P418.00PUT418.00$37.80 / 67$39.32 / 670020.863561%-0.669080-0.0768680.0061840.792655-0.971094
XSP31Oct22C417.00CALL417.00$6.84 / 288$7.04 / 2380020.127478%0.336636-0.0958250.0062260.7980220.379466
XSP31Oct22P417.00PUT417.00$37.12 / 68$38.65 / 680020.974717%-0.663364-0.0776050.0062260.798022-0.961675
XSP31Oct22C416.00CALL416.00$7.15 / 271$7.34 / 2210020.219082%0.342403-0.0965020.0062670.8032390.385717
XSP31Oct22P416.00PUT416.00$36.43 / 68$37.96 / 680021.054291%-0.657597-0.0783270.0062670.803239-0.952208
XSP31Oct22C415.00CALL415.00$10.29$7.46 / 271$7.66 / 2210220.312726%0.348221-0.0971630.0063060.8083020.392014
XSP31Oct22P415.00PUT415.00$29.16$35.76 / 69$37.28 / 690021.143861%-0.651779-0.0790310.0063060.808302-0.942696
XSP31Oct22C414.00CALL414.00$7.78 / 271$7.98 / 2210020.402240%0.354089-0.0978060.0063450.8132060.398355
XSP31Oct22P414.00PUT414.00$35.09 / 70$36.62 / 700021.236082%-0.645911-0.0797180.0063450.813206-0.933138
XSP31Oct22C413.00CALL413.00$8.12 / 254$8.32 / 2040020.507051%0.360007-0.0984320.0063820.8179460.404740
XSP31Oct22P413.00PUT413.00$34.43 / 71$35.96 / 710021.324362%-0.639993-0.0803870.0063820.817946-0.923537
XSP31Oct22C412.00CALL412.00$8.46 / 254$8.66 / 2040020.600759%0.365972-0.0990380.0064170.8225170.411167
XSP31Oct22P412.00PUT412.00$33.75 / 72$35.30 / 720021.389642%-0.634028-0.0810380.0064170.822517-0.913894
XSP31Oct22C411.00CALL411.00$8.82 / 237$9.02 / 1870020.709243%0.371985-0.0996260.0064520.8269150.417634
XSP31Oct22P411.00PUT411.00$33.15 / 73$34.68 / 730021.521061%-0.628015-0.0816690.0064520.826915-0.904210
XSP31Oct22C410.00CALL410.00$15.38$9.18 / 237$9.38 / 18701020.806763%0.378044-0.1001940.0064850.8311360.424141
XSP31Oct22P410.00PUT410.00$33.79$32.52 / 74$34.05 / 7401021.616538%-0.621956-0.0822800.0064850.831136-0.894487
XSP31Oct22C409.00CALL409.00$9.55 / 237$9.76 / 1870020.912409%0.384148-0.1007410.0065160.8351740.430685
XSP31Oct22P409.00PUT409.00$31.91 / 75$33.43 / 750021.720507%-0.615852-0.0828720.0065160.835174-0.884727
XSP31Oct22C408.00CALL408.00$9.94 / 220$10.14 / 1700021.019765%0.390296-0.1012680.0065460.8390260.437265
XSP31Oct22P408.00PUT408.00$31.30 / 76$32.82 / 760021.820337%-0.609704-0.0834430.0065460.839026-0.874931
XSP31Oct22C407.00CALL407.00$10.33 / 220$10.54 / 1700021.127693%0.396486-0.1017740.0065750.8426870.443880
XSP31Oct22P407.00PUT407.00$24.37$30.70 / 77$32.23 / 770121.926719%-0.603514-0.0839920.0065750.842687-0.865100
XSP31Oct22C406.00CALL406.00$10.73 / 220$10.94 / 1700021.234484%0.402719-0.1022580.0066020.8461530.450527
XSP31Oct22P406.00PUT406.00$30.11 / 78$31.64 / 780022.034885%-0.597281-0.0845200.0066020.846153-0.855237
XSP31Oct22C405.00CALL405.00$11.14 / 203$11.35 / 1530021.337381%0.408991-0.1027200.0066270.8494200.457205
XSP31Oct22P405.00PUT405.00$29.53 / 79$31.06 / 790022.137512%-0.591009-0.0850250.0066270.849420-0.845343
XSP31Oct22C404.00CALL404.00$11.56 / 153$11.77 / 1530021.446513%0.415303-0.1031590.0066510.8524840.463912
XSP31Oct22P404.00PUT404.00$28.96 / 80$30.49 / 800022.246845%-0.584697-0.0855080.0066510.852484-0.835419
XSP31Oct22C403.00CALL403.00$11.99 / 153$12.21 / 1530021.562995%0.421652-0.1035760.0066730.8553400.470646
XSP31Oct22P403.00PUT403.00$28.40 / 81$29.92 / 810022.352075%-0.578348-0.0859680.0066730.855340-0.825469
XSP31Oct22C402.00CALL402.00$12.44 / 153$12.65 / 1530021.680925%0.428037-0.1039680.0066940.8579860.477406
XSP31Oct22P402.00PUT402.00$27.86 / 82$29.38 / 820022.477035%-0.571963-0.0864040.0066940.857986-0.815492
XSP31Oct22C401.00CALL401.00$12.89 / 153$13.10 / 1530021.794532%0.434457-0.1043360.0067130.8604170.484190
XSP31Oct22P401.00PUT401.00$27.93 / 102$28.14 / 1020022.539266%-0.565543-0.0868160.0067130.860417-0.805493
XSP31Oct22C400.00CALL400.00$16.85$13.34 / 136$13.56 / 1360521.904006%0.440911-0.1046800.0067300.8626300.490995
XSP31Oct22P400.00PUT400.00$34.72$27.39 / 102$27.61 / 1020222.650890%-0.559089-0.0872040.0067300.862630-0.795471
XSP31Oct22C399.00CALL399.00$13.81 / 136$14.03 / 1360022.021181%0.447397-0.1049990.0067460.8646220.497820
XSP31Oct22P399.00PUT399.00$26.87 / 119$27.08 / 1190022.764718%-0.552603-0.0875670.0067460.864622-0.785430
XSP31Oct22C398.00CALL398.00$14.29 / 136$14.51 / 1360022.140237%0.453913-0.1052930.0067600.8663880.504662
XSP31Oct22P398.00PUT398.00$26.35 / 119$26.57 / 1190022.880805%-0.546087-0.0879040.0067600.866388-0.775372
XSP31Oct22C397.00CALL397.00$14.78 / 136$14.99 / 1360022.255448%0.460458-0.1055610.0067720.8679270.511520
XSP31Oct22P397.00PUT397.00$25.85 / 119$26.06 / 1190022.999206%-0.539542-0.0882160.0067720.867927-0.765298
XSP31Oct22C396.00CALL396.00$15.27 / 136$15.49 / 1360022.374399%0.467030-0.1058030.0067820.8692350.518391
XSP31Oct22P396.00PUT396.00$25.35 / 119$25.57 / 1190023.122325%-0.532970-0.0885010.0067820.869235-0.755211
XSP31Oct22C395.00CALL395.00$15.78 / 136$15.99 / 1360022.490500%0.473628-0.1060180.0067900.8703090.525274
XSP31Oct22P395.00PUT395.00$24.86 / 119$25.08 / 1190023.236187%-0.526372-0.0887600.0067900.870309-0.745112
XSP31Oct22C394.00CALL394.00$16.29 / 136$16.50 / 1360022.607254%0.480249-0.1062070.0067970.8711460.532165
XSP31Oct22P394.00PUT394.00$24.38 / 119$24.60 / 1190023.356911%-0.519751-0.0889930.0067970.871146-0.735004
XSP31Oct22C393.00CALL393.00$16.81 / 119$17.02 / 1190022.725819%0.486894-0.1063690.0068010.8717440.539063
XSP31Oct22P393.00PUT393.00$23.91 / 119$24.13 / 1190023.479833%-0.513106-0.0891980.0068010.871744-0.724890
XSP31Oct22C392.00CALL392.00$22.15$17.34 / 119$17.55 / 1190122.846485%0.493558-0.1065030.0068040.8721010.545966
XSP31Oct22P392.00PUT392.00$23.45 / 119$23.66 / 1190023.599478%-0.506442-0.0893760.0068040.872101-0.714771
XSP31Oct22C391.00CALL391.00$17.87 / 119$18.09 / 1190022.963744%0.500242-0.1066100.0068050.8722150.552871
XSP31Oct22C390.00CALL390.00$18.42 / 119$18.64 / 1190023.089240%0.506942-0.1066890.0068040.8720830.559776
XSP31Oct22P390.00PUT390.00$30.53$22.54 / 119$22.76 / 11901123.841199%-0.493058-0.0896490.0068040.872083-0.694529
XSP31Oct22C389.00CALL389.00$18.97 / 119$19.19 / 1190023.205907%0.513658-0.1067390.0068010.8717040.566678
XSP31Oct22P389.00PUT389.00$22.10 / 119$22.32 / 1190023.963547%-0.486342-0.0897440.0068010.871704-0.684410
XSP31Oct22C388.00CALL388.00$19.53 / 119$19.75 / 1190023.325317%0.520388-0.1067620.0067960.8710760.573576
XSP31Oct22P388.00PUT388.00$21.67 / 119$21.89 / 1190024.088937%-0.479612-0.0898100.0067960.871076-0.674297
XSP31Oct22C387.00CALL387.00$20.10 / 119$20.32 / 1190023.447566%0.527128-0.1067550.0067890.8701980.580466
XSP31Oct22P387.00PUT387.00$21.25 / 119$21.47 / 1190024.217462%-0.472872-0.0898470.0067890.870198-0.664190
XSP31Oct22C386.00CALL386.00$20.67 / 119$20.89 / 1190023.561271%0.533879-0.1067210.0067810.8690680.587347
XSP31Oct22P386.00PUT386.00$19.08$20.83 / 119$21.05 / 1190124.337741%-0.466121-0.0898560.0067810.869068-0.654093
XSP31Oct22C385.00CALL385.00$21.26 / 119$21.47 / 1190023.683769%0.540637-0.1066570.0067700.8676860.594216
XSP31Oct22P385.00PUT385.00$24.05$20.42 / 119$20.64 / 1190524.461357%-0.459363-0.0898360.0067700.867686-0.644008
XSP31Oct22C384.00CALL384.00$46.65$21.84 / 119$22.06 / 1190123.797893%0.547401-0.1065640.0067570.8660510.601070
XSP31Oct22P384.00PUT384.00$20.02 / 136$20.23 / 1360024.582644%-0.452599-0.0897870.0067570.866051-0.633938
XSP31Oct22C383.00CALL383.00$47.37$22.44 / 119$22.66 / 1190123.921051%0.554169-0.1064430.0067420.8641620.607907
XSP31Oct22P383.00PUT383.00$19.62 / 136$19.84 / 1360024.707478%-0.445831-0.0897090.0067420.864162-0.623885
XSP31Oct22C382.00CALL382.00$23.04 / 119$23.26 / 1190024.036010%0.560938-0.1062920.0067260.8620200.614724
XSP31Oct22P382.00PUT382.00$19.23 / 136$19.45 / 1360024.830190%-0.439062-0.0896020.0067260.862020-0.613852
XSP31Oct22C380.00CALL380.00$24.27 / 119$24.48 / 1190024.270525%0.574475-0.1059020.0066860.8569720.628289
XSP31Oct22P380.00PUT380.00$22.95$18.47 / 136$18.69 / 1360825.075332%-0.425525-0.0893000.0066860.856972-0.593854
XSP31Oct22C375.00CALL375.00$26.80 / 83$28.35 / 830024.880668%0.608210-0.1044200.0065530.8399290.661681
XSP31Oct22P375.00PUT375.00$22.42$16.68 / 153$16.90 / 15308625.684046%-0.391790-0.0880360.0065530.839929-0.544382
XSP31Oct22C370.00CALL370.00$35.27$30.12 / 79$31.67 / 790225.443389%0.641586-0.1022190.0063720.8166900.694069
XSP31Oct22P370.00PUT370.00$14.04$15.04 / 220$15.25 / 1700226.281565%-0.358414-0.0860540.0063720.816690-0.495912
XSP31Oct22C365.00CALL365.00$33.57 / 75$35.12 / 750025.983325%0.674345-0.0993290.0061440.7875370.725135
XSP31Oct22P365.00PUT365.00$9.88$13.54 / 237$13.74 / 1870026.876965%-0.325655-0.0833820.0061440.787537-0.448766
XSP31Oct22C360.00CALL360.00$37.13 / 72$38.65 / 720026.459799%0.706233-0.0957930.0058740.7528980.754569
XSP31Oct22P360.00PUT360.00$10.90$12.16 / 254$12.36 / 204020327.455946%-0.293767-0.0800650.0058740.752898-0.403251
XSP31Oct22C355.00CALL355.00$40.82 / 69$42.34 / 690026.951950%0.737009-0.0916730.0055660.7133420.782077
XSP31Oct22P355.00PUT355.00$11.75$10.89 / 288$11.08 / 23802228.009778%-0.262991-0.0761630.0055660.713342-0.359662
XSP31Oct22C350.00CALL350.00$44.62 / 67$46.14 / 670027.423815%0.766445-0.0870430.0052240.6695680.807394
XSP31Oct22P350.00PUT350.00$12.45$9.73 / 305$9.92 / 2550828.560018%-0.233555-0.0717510.0052240.669568-0.318264
XSP31Oct22C345.00CALL345.00$48.53 / 65$50.06 / 650027.895817%0.794339-0.0819920.0048560.6223790.830283
XSP31Oct22P345.00PUT345.00$8.16$8.68 / 339$8.86 / 2890129.105952%-0.205661-0.0669190.0048560.622379-0.279295
XSP31Oct22C340.00CALL340.00$52.54 / 63$54.07 / 630028.346116%0.820514-0.0766190.0044680.5726610.850548
XSP31Oct22P340.00PUT340.00$7.32$7.73 / 373$7.91 / 3230229.661456%-0.179486-0.0617640.0044680.572661-0.242949