XSP.IN Option Chain

End of day data from July 5, 2022 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $381.99 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22P444.00PUT444.00$69.07$61.00 / 56$62.63 / 56248321.006220%-0.779921-0.0524940.0046730.695204-1.367800
XSP18Nov22C430.00CALL430.00$4.60$4.47 / 340$4.62 / 3401219.232300%0.281558-0.0823580.0053260.7923260.366666
XSP18Nov22P350.00PUT350.00$12.02$11.83 / 238$11.99 / 23818628.934430%-0.252592-0.0691930.0050420.750040-0.402455
XSP18Nov22C620.00CALL620.00$0.04 / 1,6570026.572651%0.002630-0.0019210.0001280.0190730.003604
XSP18Nov22P620.00PUT620.00$232.90 / 50$234.58 / 500036.229049%-0.9973700.0251440.0001280.019073-2.309560
XSP18Nov22C615.00CALL615.00$0.04 / 1,6570026.169941%0.003056-0.0022010.0001470.0218390.004185
XSP18Nov22P615.00PUT615.00$227.95 / 50$229.63 / 500035.884138%-0.9969440.0246470.0001470.021839-2.290324
XSP18Nov22C610.00CALL610.00$0.04 / 1,6500025.761905%0.003548-0.0025170.0001680.0249730.004855
XSP18Nov22P610.00PUT610.00$222.99 / 50$224.68 / 500035.487751%-0.9964520.0241120.0001680.024973-2.270999
XSP18Nov22C605.00CALL605.00$0.04 / 1,4500025.352882%0.004114-0.0028760.0001920.0285180.005627
XSP18Nov22P605.00PUT605.00$218.04 / 50$219.73 / 500035.121396%-0.9958860.0235350.0001920.028518-2.251573
XSP18Nov22C600.00CALL600.00$0.04 / 1,3500024.937169%0.004765-0.0032810.0002190.0325210.006513
XSP18Nov22P600.00PUT600.00$213.09 / 50$214.78 / 500034.738596%-0.9952350.0229120.0002190.032521-2.232032
XSP18Nov22C595.00CALL595.00$0.04 / 1,1500024.517611%0.005514-0.0037370.0002490.0370310.007531
XSP18Nov22P595.00PUT595.00$208.14 / 50$209.83 / 500034.346053%-0.9944860.0222380.0002490.037031-2.212360
XSP18Nov22C590.00CALL590.00$0.04 / 9500024.093540%0.006373-0.0042500.0002830.0421040.008698
XSP18Nov22P590.00PUT590.00$203.19 / 50$204.87 / 500033.906213%-0.9936270.0215060.0002830.042104-2.192538
XSP18Nov22C585.00CALL585.00$0.04 / 8500023.664596%0.007357-0.0048270.0003210.0477980.010034
XSP18Nov22P585.00PUT585.00$198.24 / 50$199.93 / 500033.525053%-0.9926430.0207110.0003210.047798-2.172548
XSP18Nov22C580.00CALL580.00$0.05 / 1,6570023.724069%0.008483-0.0054730.0003640.0541760.011561
XSP18Nov22P580.00PUT580.00$193.29 / 50$194.97 / 500033.063006%-0.9915170.0198460.0003640.054176-2.152366
XSP18Nov22C575.00CALL575.00$0.05 / 1,5500023.277784%0.009770-0.0061960.0004120.0613030.013303
XSP18Nov22P575.00PUT575.00$188.34 / 50$190.03 / 500032.657547%-0.9902300.0189050.0004120.061303-2.131969
XSP18Nov22C570.00CALL570.00$0.05 / 1,1500022.825886%0.011236-0.0070020.0004650.0692510.015288
XSP18Nov22P570.00PUT570.00$183.39 / 50$185.08 / 500032.202126%-0.9887640.0178810.0004650.069251-2.111330
XSP18Nov22C565.00CALL565.00$0.05 / 8500022.372735%0.012907-0.0079000.0005250.0780930.017546
XSP18Nov22P565.00PUT565.00$178.44 / 50$180.13 / 500031.738604%-0.9870930.0167650.0005250.078093-2.090418
XSP18Nov22C560.00CALL560.00$0.06 / 1,6570022.309576%0.014805-0.0088960.0005910.0879040.020109
XSP18Nov22P560.00PUT560.00$173.49 / 50$175.18 / 500031.258370%-0.9851950.0155500.0005910.087904-2.069200
XSP18Nov22C555.00CALL555.00$0.01 / 850$0.06 / 1,2500020.731665%0.016959-0.0100000.0006640.0987630.023014
XSP18Nov22P555.00PUT555.00$168.55 / 50$170.23 / 500030.797692%-0.9830410.0142280.0006640.098763-2.047641
XSP18Nov22C550.00CALL550.00$0.01 / 1,350$0.06 / 8500020.270914%0.019399-0.0112200.0007440.1107510.026299
XSP18Nov22P550.00PUT550.00$163.60 / 50$165.28 / 500030.291707%-0.9806010.0127900.0007440.110751-2.025701
XSP18Nov22C545.00CALL545.00$0.01 / 1,657$0.07 / 1,2500020.057616%0.022157-0.0125640.0008330.1239460.030009
XSP18Nov22P545.00PUT545.00$158.65 / 50$160.33 / 500029.775004%-0.9778430.0112280.0008330.123946-2.003337
XSP18Nov22C540.00CALL540.00$0.02 / 1,150$0.07 / 8500019.805894%0.025268-0.0140400.0009310.1384300.034189
XSP18Nov22P540.00PUT540.00$153.70 / 50$155.39 / 500029.270420%-0.9747320.0095340.0009310.138430-1.980502
XSP18Nov22C535.00CALL535.00$0.03 / 850$0.08 / 1,1500019.710219%0.028772-0.0156560.0010370.1542780.038888
XSP18Nov22P535.00PUT535.00$148.76 / 50$150.44 / 500028.751415%-0.9712280.0076990.0010370.154278-1.957148
XSP18Nov22C530.00CALL530.00$0.03 / 1,550$0.09 / 1,4500019.382416%0.032710-0.0174210.0011530.1715650.044162
XSP18Nov22P530.00PUT530.00$143.81 / 50$145.50 / 500028.216355%-0.9672900.0057160.0011530.171565-1.933220
XSP18Nov22C525.00CALL525.00$0.15$0.04 / 1,350$0.10 / 1,3500119.179642%0.037125-0.0193420.0012800.1903570.050065
XSP18Nov22P525.00PUT525.00$138.87 / 50$140.55 / 500027.666494%-0.9628750.0035770.0012800.190357-1.908662
XSP18Nov22C520.00CALL520.00$0.06 / 850$0.11 / 1,0500019.052802%0.042065-0.0214250.0014160.2107150.056659
XSP18Nov22P520.00PUT520.00$133.98 / 50$135.61 / 500027.241063%-0.9579350.0012750.0014160.210715-1.883414
XSP18Nov22C515.00CALL515.00$0.07 / 1,050$0.13 / 1,6570018.855442%0.047579-0.0236760.0015640.2326870.064007
XSP18Nov22P515.00PUT515.00$129.04 / 50$130.67 / 500026.678647%-0.952421-0.0011940.0015640.232687-1.857411
XSP18Nov22C510.00CALL510.00$1.00$0.09 / 850$0.14 / 85001518.602507%0.053719-0.0260990.0017230.2563110.072174
XSP18Nov22P510.00PUT510.00$124.03 / 50$125.71 / 500025.900616%-0.946281-0.0038350.0017230.256311-1.830589
XSP18Nov22C505.00CALL505.00$0.11 / 1,150$0.17 / 1,3500018.467150%0.060541-0.0286970.0018930.2816060.081230
XSP18Nov22P505.00PUT505.00$119.10 / 50$120.78 / 500025.350250%-0.939459-0.0066520.0018930.281606-1.802879
XSP18Nov22C500.00CALL500.00$0.18$0.14 / 1,050$0.20 / 1,350017618.318506%0.068101-0.0314720.0020740.3085730.091245
XSP18Nov22P500.00PUT500.00$114.18 / 50$115.87 / 500024.839730%-0.931899-0.0096440.0020740.308573-1.774210
XSP18Nov22C495.00CALL495.00$21.62$0.18 / 950$0.24 / 1,45005518.212941%0.076456-0.0344210.0022670.3371940.102289
XSP18Nov22P495.00PUT495.00$109.35 / 50$110.98 / 500024.512382%-0.923544-0.0128120.0022670.337194-1.744511
XSP18Nov22C490.00CALL490.00$1.94$0.23 / 950$0.29 / 1,350024418.106961%0.085665-0.0375410.0024700.3674200.114434
XSP18Nov22P490.00PUT490.00$104.45 / 50$106.08 / 500023.990881%-0.914335-0.0161500.0024700.367420-1.713711
XSP18Nov22C485.00CALL485.00$3.37$0.30 / 833$0.35 / 833024018.032405%0.095788-0.0408260.0026830.3991790.127751
XSP18Nov22P485.00PUT485.00$99.49 / 50$101.17 / 500023.320134%-0.904212-0.0196540.0026830.399179-1.681740
XSP18Nov22C480.00CALL480.00$1.13$0.39 / 816$0.44 / 816014218.020760%0.106882-0.0442660.0029060.4323640.142309
XSP18Nov22P480.00PUT480.00$94.66 / 51$96.29 / 510022.891712%-0.893118-0.0233120.0029060.432364-1.648528
XSP18Nov22C479.00CALL479.00$26.05$0.41 / 799$0.47 / 8990218.046669%0.109223-0.0449720.0029520.4391610.145375
XSP18Nov22P479.00PUT479.00$93.69 / 51$95.32 / 510022.803410%-0.890777-0.0240610.0029520.439161-1.641731
XSP18Nov22C478.00CALL478.00$0.43 / 799$0.49 / 7990018.034636%0.111605-0.0456830.0029980.4460070.148494
XSP18Nov22P478.00PUT478.00$67.50$92.77 / 51$94.40 / 510022.871127%-0.888395-0.0248160.0029980.446007-1.634881
XSP18Nov22C477.00CALL477.00$0.45 / 799$0.51 / 7990018.015244%0.114029-0.0463990.0030440.4529030.151666
XSP18Nov22P477.00PUT477.00$35.65$91.80 / 51$93.43 / 510122.777325%-0.885971-0.0255760.0030440.452903-1.627978
XSP18Nov22C476.00CALL476.00$0.48 / 782$0.54 / 7820018.052109%0.116496-0.0471210.0030910.4598460.154892
XSP18Nov22P476.00PUT476.00$90.75 / 51$92.44 / 510022.527322%-0.883504-0.0263420.0030910.459846-1.621021
XSP18Nov22C475.00CALL475.00$19.54$0.50 / 782$0.56 / 7820118.021493%0.119006-0.0478480.0031380.4668350.158172
XSP18Nov22P475.00PUT475.00$89.81 / 51$91.50 / 510022.523655%-0.880994-0.0271120.0031380.466835-1.614010
XSP18Nov22C474.00CALL474.00$0.53 / 782$0.59 / 7820018.043697%0.121559-0.0485800.0031850.4738680.161507
XSP18Nov22P474.00PUT474.00$88.82 / 51$90.51 / 510022.359764%-0.878441-0.0278880.0031850.473868-1.606944
XSP18Nov22C473.00CALL473.00$0.55 / 765$0.62 / 7650018.029186%0.124156-0.0493170.0032330.4809440.164897
XSP18Nov22P473.00PUT473.00$87.94 / 51$89.57 / 510022.438772%-0.875844-0.0286690.0032330.480944-1.599823
XSP18Nov22C472.00CALL472.00$4.50$0.58 / 765$0.65 / 7650518.035876%0.126797-0.0500590.0032810.4880620.168342
XSP18Nov22P472.00PUT472.00$47.48$86.98 / 51$88.61 / 510322.362825%-0.873203-0.0294540.0032810.488062-1.592647
XSP18Nov22C471.00CALL471.00$1.76$0.62 / 748$0.68 / 748022518.060784%0.129482-0.0508050.0033290.4952180.171844
XSP18Nov22P471.00PUT471.00$86.02 / 51$87.65 / 510022.284664%-0.870518-0.0302440.0033290.495218-1.585414
XSP18Nov22C470.00CALL470.00$1.34$0.65 / 748$0.71 / 748026018.053734%0.132213-0.0515550.0033770.5024130.175402
XSP18Nov22P470.00PUT470.00$36.78$84.98 / 51$86.67 / 510322.062971%-0.867787-0.0310380.0033770.502413-1.578125
XSP18Nov22C469.00CALL469.00$40.35$0.68 / 731$0.75 / 73107918.062035%0.134989-0.0523100.0034260.5096430.179017
XSP18Nov22P469.00PUT469.00$84.03 / 51$85.71 / 510021.995717%-0.865011-0.0318360.0034260.509643-1.570780
XSP18Nov22C468.00CALL468.00$35.30$0.72 / 731$0.79 / 731021018.089807%0.137810-0.0530690.0034750.5169070.182689
XSP18Nov22P468.00PUT468.00$47.95$83.09 / 51$84.78 / 510121.980495%-0.862190-0.0326380.0034750.516907-1.563377
XSP18Nov22C467.00CALL467.00$33.60$0.76 / 731$0.83 / 7310218.106407%0.140678-0.0538310.0035240.5242030.186418
XSP18Nov22P467.00PUT467.00$82.12 / 51$83.80 / 510021.852523%-0.859322-0.0334450.0035240.524203-1.555916
XSP18Nov22C466.00CALL466.00$34.50$0.80 / 714$0.87 / 7140918.118469%0.143593-0.0545970.0035730.5315280.190206
XSP18Nov22P466.00PUT466.00$47.12$81.17 / 51$82.85 / 510121.790048%-0.856407-0.0342540.0035730.531528-1.548398
XSP18Nov22C465.00CALL465.00$0.84 / 714$0.91 / 7140018.119164%0.146554-0.0553670.0036220.5388810.194052
XSP18Nov22P465.00PUT465.00$80.25 / 52$81.88 / 520021.737546%-0.853446-0.0350670.0036220.538881-1.540821
XSP18Nov22C464.00CALL464.00$0.88 / 697$0.96 / 6970018.132896%0.149562-0.0561390.0036720.5462600.197957
XSP18Nov22P464.00PUT464.00$79.24 / 52$80.93 / 520021.590657%-0.850438-0.0358840.0036720.546260-1.533185
XSP18Nov22C463.00CALL463.00$1.90$0.93 / 697$1.00 / 6970118.142259%0.152618-0.0569150.0037220.5536610.201920
XSP18Nov22P463.00PUT463.00$78.40 / 52$80.03 / 520021.723453%-0.847382-0.0367030.0037220.553661-1.525490
XSP18Nov22C462.00CALL462.00$0.98 / 680$1.05 / 6800018.159774%0.155722-0.0576940.0037720.5610840.205943
XSP18Nov22P462.00PUT462.00$77.41 / 52$79.04 / 520021.546746%-0.844278-0.0375250.0037720.561084-1.517737
XSP18Nov22C461.00CALL461.00$1.03 / 663$1.11 / 6800018.190232%0.158874-0.0584740.0038220.5685250.210026
XSP18Nov22P461.00PUT461.00$76.51 / 52$78.14 / 520021.591183%-0.841126-0.0383500.0038220.568525-1.509923
XSP18Nov22C460.00CALL460.00$1.57$1.08 / 663$1.16 / 6630118.192808%0.162075-0.0592580.0038720.5759820.214168
XSP18Nov22P460.00PUT460.00$37.34$75.53 / 52$77.16 / 520221.435414%-0.837925-0.0391770.0038720.575982-1.502050
XSP18Nov22C459.00CALL459.00$1.57$1.14 / 646$1.21 / 6630518.206986%0.165324-0.0600430.0039220.5834520.218371
XSP18Nov22P459.00PUT459.00$74.64 / 52$76.27 / 520021.490795%-0.834676-0.0400060.0039220.583452-1.494116
XSP18Nov22C458.00CALL458.00$19.75$1.19 / 646$1.27 / 64602018.212738%0.168623-0.0608300.0039720.5909340.222634
XSP18Nov22P458.00PUT458.00$73.61 / 52$75.29 / 520021.271962%-0.831377-0.0408360.0039720.590934-1.486123
XSP18Nov22C457.00CALL457.00$18.00$1.25 / 629$1.33 / 6290318.227434%0.171971-0.0616180.0040230.5984230.226957
XSP18Nov22P457.00PUT457.00$72.78 / 53$74.41 / 530021.401607%-0.828029-0.0416680.0040230.598423-1.478068
XSP18Nov22C456.00CALL456.00$18.90$1.32 / 629$1.40 / 6290118.265724%0.175368-0.0624080.0040730.6059180.231341
XSP18Nov22P456.00PUT456.00$71.78 / 53$73.46 / 530021.248346%-0.824632-0.0425020.0040730.605918-1.469953
XSP18Nov22C455.00CALL455.00$1.63$1.38 / 612$1.46 / 61202618.261215%0.178815-0.0631990.0041230.6134160.235786
XSP18Nov22P455.00PUT455.00$43.35$70.93 / 53$72.55 / 530021.303805%-0.821185-0.0433360.0041230.613416-1.461778
XSP18Nov22C454.00CALL454.00$9.24$1.45 / 595$1.53 / 6120118.282523%0.182313-0.0639900.0041740.6209130.240292
XSP18Nov22P454.00PUT454.00$69.91 / 53$71.59 / 530021.113277%-0.817687-0.0441710.0041740.620913-1.453541
XSP18Nov22C453.00CALL453.00$12.26$1.53 / 595$1.61 / 5950118.322593%0.185860-0.0647820.0042240.6284070.244859
XSP18Nov22P453.00PUT453.00$69.01 / 53$70.69 / 530021.116812%-0.814140-0.0450070.0042240.628407-1.445242
XSP18Nov22C452.00CALL452.00$1.60 / 578$1.68 / 5780018.326658%0.189458-0.0655740.0042740.6358950.249488
XSP18Nov22P452.00PUT452.00$68.17 / 53$69.80 / 530021.187290%-0.810542-0.0458420.0042740.635895-1.436883
XSP18Nov22C451.00CALL451.00$1.68 / 578$1.77 / 5780018.363042%0.193107-0.0663660.0043250.6433750.254178
XSP18Nov22P451.00PUT451.00$67.27 / 54$68.89 / 540021.166244%-0.806893-0.0466780.0043250.643375-1.428462
XSP18Nov22C450.00CALL450.00$2.00$1.77 / 561$1.85 / 56101518.390389%0.196807-0.0671570.0043750.6508410.258929
XSP18Nov22P450.00PUT450.00$41.85$66.36 / 54$67.99 / 540221.138005%-0.803193-0.0475130.0043750.650841-1.419980
XSP18Nov22C449.00CALL449.00$1.85 / 544$1.94 / 5440018.410055%0.200557-0.0679480.0044250.6582930.263741
XSP18Nov22P449.00PUT449.00$24.85$65.36 / 54$67.04 / 540420.967902%-0.799443-0.0483470.0044250.658293-1.411437
XSP18Nov22C448.00CALL448.00$1.95 / 527$2.03 / 5440018.445317%0.204359-0.0687370.0044750.6657260.268615
XSP18Nov22P448.00PUT448.00$64.46 / 54$66.14 / 540020.944567%-0.795641-0.0491800.0044750.665726-1.402832
XSP18Nov22C447.00CALL447.00$2.71$2.04 / 527$2.13 / 5270118.470033%0.208212-0.0695250.0045250.6731360.273551
XSP18Nov22P447.00PUT447.00$63.66 / 55$65.29 / 550021.059985%-0.791788-0.0500120.0045250.673136-1.394166
XSP18Nov22C446.00CALL446.00$1.81$2.14 / 510$2.23 / 5100318.500967%0.212116-0.0703110.0045740.6805220.278547
XSP18Nov22P446.00PUT446.00$62.77 / 55$64.40 / 550021.041514%-0.787884-0.0508410.0045740.680522-1.385438
XSP18Nov22C445.00CALL445.00$2.25 / 493$2.34 / 4930018.545635%0.216072-0.0710950.0046240.6878790.283605
XSP18Nov22P445.00PUT445.00$61.84 / 55$63.47 / 550020.944271%-0.783928-0.0516690.0046240.687879-1.376650
XSP18Nov22C444.00CALL444.00$2.36 / 493$2.44 / 4930018.566450%0.220079-0.0718770.0046730.6952040.288724
XSP18Nov22C443.00CALL443.00$2.47 / 476$2.56 / 4760018.600199%0.224137-0.0726560.0047220.7024930.293904
XSP18Nov22P443.00PUT443.00$60.03 / 56$61.71 / 560020.872549%-0.775863-0.0533170.0047220.702493-1.358889
XSP18Nov22C442.00CALL442.00$2.59 / 459$2.68 / 4590018.639803%0.228247-0.0734310.0047710.7097430.299145
XSP18Nov22P442.00PUT442.00$59.18 / 56$60.86 / 560020.904839%-0.771753-0.0541360.0047710.709743-1.349917
XSP18Nov22C441.00CALL441.00$2.71 / 442$2.80 / 4590018.670492%0.232409-0.0742040.0048190.7169500.304446
XSP18Nov22P441.00PUT441.00$58.39 / 57$60.01 / 570020.980225%-0.767591-0.0549520.0048190.716950-1.340885
XSP18Nov22C440.00CALL440.00$2.35$2.84 / 442$2.93 / 44202118.707301%0.236621-0.0749720.0048670.7241100.309807
XSP18Nov22P440.00PUT440.00$57.48 / 57$59.11 / 570020.904365%-0.763379-0.0557640.0048670.724110-1.331793
XSP18Nov22C439.00CALL439.00$51.20$2.98 / 425$3.07 / 4250218.755649%0.240886-0.0757360.0049150.7312210.315229
XSP18Nov22P439.00PUT439.00$56.58 / 57$58.26 / 570020.873299%-0.759114-0.0565720.0049150.731221-1.322640
XSP18Nov22C438.00CALL438.00$3.13 / 408$3.22 / 4080018.815462%0.245201-0.0764950.0049630.7382770.320711
XSP18Nov22P438.00PUT438.00$26.35$55.83 / 58$57.45 / 5801020.991578%-0.754799-0.0573750.0049630.738277-1.313428
XSP18Nov22C437.00CALL437.00$3.28 / 391$3.37 / 3910018.863137%0.249568-0.0772500.0050100.7452760.326251
XSP18Nov22P437.00PUT437.00$54.92 / 58$56.59 / 580020.932671%-0.750432-0.0581730.0050100.745276-1.304156
XSP18Nov22C436.00CALL436.00$3.43 / 391$3.53 / 3910018.912467%0.253986-0.0779990.0050560.7522140.331851
XSP18Nov22P436.00PUT436.00$54.15 / 59$55.78 / 590021.019483%-0.746014-0.0589660.0050560.752214-1.294825
XSP18Nov22C435.00CALL435.00$13.36$3.56 / 374$3.69 / 3740118.934927%0.258455-0.0787420.0051020.7590850.337510
XSP18Nov22P435.00PUT435.00$53.28 / 59$54.91 / 590020.968989%-0.741545-0.0597520.0051020.759085-1.285435
XSP18Nov22P430.00PUT430.00$53.00$49.29 / 62$50.91 / 6201821.172272%-0.718442-0.0635870.0053260.792326-1.237624
XSP18Nov22C425.00CALL425.00$6.26$5.59 / 289$5.74 / 2890019.594560%0.305900-0.0857710.0055340.8233330.397208
XSP18Nov22P425.00PUT425.00$30.00$45.36 / 65$47.03 / 6501121.304741%-0.694100-0.0672180.0055340.823333-1.188428
XSP18Nov22C420.00CALL420.00$12.72$6.92 / 255$7.07 / 25501020.002349%0.331435-0.0889280.0057240.8515960.429043
XSP18Nov22P420.00PUT420.00$32.53$41.77 / 69$43.40 / 690421.633990%-0.668565-0.0705930.0057240.851596-1.137939
XSP18Nov22C415.00CALL415.00$9.00$8.46 / 221$8.62 / 2210020.446755%0.358098-0.0917790.0058920.8766060.462054
XSP18Nov22P415.00PUT415.00$38.37 / 73$40.00 / 730022.015438%-0.641902-0.0736620.0058920.876606-1.086274
XSP18Nov22C410.00CALL410.00$20.57$10.23 / 187$10.40 / 18701020.934787%0.385808-0.0942710.0060350.8978610.496098
XSP18Nov22P410.00PUT410.00$34.33$35.20 / 78$36.83 / 7801122.459823%-0.614192-0.0763730.0060350.897861-1.033574
XSP18Nov22C405.00CALL405.00$8.89$12.24 / 153$12.39 / 1700421.450655%0.414464-0.0963570.0061500.9148830.531009
XSP18Nov22P405.00PUT405.00$32.23 / 84$33.88 / 840022.934690%-0.585536-0.0786770.0061500.914883-0.980009
XSP18Nov22C400.00CALL400.00$30.58$14.44 / 136$14.60 / 136012121.979367%0.443946-0.0979900.0062330.9272330.566592
XSP18Nov22P400.00PUT400.00$35.15$30.28 / 102$30.50 / 10203923.535386%-0.556054-0.0805280.0062330.927233-0.925771
XSP18Nov22C395.00CALL395.00$16.85 / 136$17.01 / 1360022.517380%0.474119-0.0991300.0062820.9345210.602631
XSP18Nov22P395.00PUT395.00$31.50$27.72 / 119$27.88 / 1190224.020107%-0.525881-0.0818860.0062820.934521-0.871078
XSP18Nov22C390.00CALL390.00$18.38$19.45 / 119$19.60 / 1190123.056798%0.504827-0.0997420.0062950.9364230.638886
XSP18Nov22P390.00PUT390.00$37.70$25.36 / 119$25.52 / 1190624.567248%-0.495173-0.0827160.0062950.936423-0.816168
XSP18Nov22C385.00CALL385.00$22.22 / 119$22.37 / 1190023.590387%0.535901-0.0997980.0062690.9326970.675098
XSP18Nov22P385.00PUT385.00$26.05$23.18 / 136$23.34 / 1360025.127431%-0.464099-0.0829910.0062690.932697-0.761302
XSP18Nov22C380.00CALL380.00$25.12 / 119$25.30 / 1190024.094803%0.567159-0.0992820.0062060.9231910.710992
XSP18Nov22P380.00PUT380.00$22.40$21.16 / 136$21.32 / 13601325.688346%-0.432841-0.0826930.0062060.923191-0.706754
XSP18Nov22C375.00CALL375.00$28.21 / 102$28.38 / 1020024.609028%0.598407-0.0981830.0061020.9078550.746279
XSP18Nov22P375.00PUT375.00$23.51$19.28 / 153$19.44 / 1530326.236444%-0.401593-0.0818130.0061020.907855-0.652812
XSP18Nov22C370.00CALL370.00$29.35$30.71 / 77$32.34 / 770125.115425%0.629444-0.0965060.0059610.8867520.780665
XSP18Nov22P370.00PUT370.00$21.51$17.55 / 153$17.72 / 15301326.799045%-0.370556-0.0803540.0059610.886752-0.599771
XSP18Nov22C365.00CALL365.00$34.10 / 74$35.72 / 740025.631120%0.660065-0.0942650.0057810.8600620.813854
XSP18Nov22P365.00PUT365.00$18.71$15.95 / 170$16.11 / 1700227.343854%-0.339935-0.0783310.0057810.860062-0.547928
XSP18Nov22C360.00CALL360.00$37.56 / 71$39.19 / 710026.082393%0.690065-0.0914850.0055660.8280850.845552
XSP18Nov22P360.00PUT360.00$23.13$14.46 / 204$14.63 / 204017927.879866%-0.309935-0.0757700.0055660.828085-0.497575
XSP18Nov22C355.00CALL355.00$41.14 / 69$42.76 / 690026.506067%0.719243-0.0882050.0053190.7912360.875477
XSP18Nov22P355.00PUT355.00$14.95$13.10 / 221$13.26 / 22103228.419152%-0.280757-0.0727070.0053190.791236-0.448996
XSP18Nov22C350.00CALL350.00$73.71$44.82 / 67$46.45 / 670026.909075%0.747408-0.0844720.0050420.7500400.903363
XSP18Nov22C345.00CALL345.00$48.62 / 65$50.24 / 650027.307022%0.774380-0.0803460.0047400.7051250.928967
XSP18Nov22P345.00PUT345.00$7.93$10.67 / 272$10.83 / 2720429.458826%-0.225620-0.0652850.0047400.705125-0.358197
XSP18Nov22C340.00CALL340.00$52.51 / 63$54.18 / 630027.712591%0.799997-0.0758940.0044180.6571980.952076
XSP18Nov22P340.00PUT340.00$11.79$9.62 / 289$9.77 / 289013229.988840%-0.200003-0.0610520.0044180.657198-0.316434
XSP18Nov22C335.00CALL335.00$79.19$56.46 / 62$58.13 / 620128.012029%0.824121-0.0711910.0040800.6070370.972508
XSP18Nov22P335.00PUT335.00$9.08$8.66 / 323$8.80 / 32305130.519916%-0.175879-0.0565660.0040800.607037-0.277346
XSP18Nov22C330.00CALL330.00$60.53 / 60$62.15 / 600028.295881%0.846634-0.0663150.0037340.5554590.990125
XSP18Nov22P330.00PUT330.00$8.30$7.79 / 340$7.93 / 340012831.068901%-0.153366-0.0519090.0037340.555459-0.241075
XSP18Nov22C325.00CALL325.00$64.72 / 59$66.35 / 590028.678533%0.867448-0.0613480.0033830.5033011.004826
XSP18Nov22P325.00PUT325.00$10.78$7.00 / 374$7.10 / 3740231.589102%-0.132552-0.0471600.0033830.503301-0.207719
XSP18Nov22C320.00CALL320.00$68.91 / 58$70.54 / 580028.882512%0.886504-0.0563700.0030340.4513911.016559
XSP18Nov22P320.00PUT320.00$6.70$6.29 / 391$6.39 / 3910532.159033%-0.113496-0.0424010.0030340.451391-0.177332
XSP18Nov22C315.00CALL315.00$73.27 / 57$74.95 / 570029.319313%0.903774-0.0514600.0026920.4005221.025313
XSP18Nov22P315.00PUT315.00$8.60$5.66 / 425$5.76 / 4250232.763092%-0.096226-0.0377090.0026920.400522-0.149923
XSP18Nov22C310.00CALL310.00$77.62 / 56$79.25 / 560029.452785%0.919258-0.0466910.0023620.3514281.031125
XSP18Nov22P310.00PUT310.00$5.65$5.11 / 476$5.20 / 4760233.404896%-0.080742-0.0331580.0023620.351428-0.125456
XSP18Nov22C305.00CALL305.00$82.11 / 55$83.79 / 550029.879904%0.932986-0.0421280.0020490.3047611.034075
XSP18Nov22P305.00PUT305.00$4.39$4.61 / 510$4.70 / 5100434.064423%-0.067014-0.0288130.0020490.304761-0.103853
XSP18Nov22C300.00CALL300.00$86.62 / 55$88.30 / 550030.130752%0.945017-0.0378250.0017550.2610711.034278
XSP18Nov22P300.00PUT300.00$4.50$4.16 / 527$4.25 / 5270234.735738%-0.054983-0.0247290.0017550.261071-0.084994
XSP18Nov22C295.00CALL295.00$91.13 / 54$92.81 / 540030.171589%0.955431-0.0338280.0014840.2207901.031889
XSP18Nov22P295.00PUT295.00$6.69$3.77 / 561$3.85 / 5610135.447154%-0.044569-0.0209500.0014840.220790-0.068729
XSP18Nov22C290.00CALL290.00$92.54$95.78 / 54$97.46 / 5401030.496982%0.964330-0.0301700.0012380.1842291.027086
XSP18Nov22P290.00PUT290.00$4.32$3.42 / 595$3.50 / 5950136.193218%-0.035670-0.0175100.0012380.184229-0.054877
XSP18Nov22C285.00CALL285.00$100.38 / 53$102.00 / 530030.254763%0.971834-0.0268700.0010190.1515681.020073
XSP18Nov22P285.00PUT285.00$7.34$3.11 / 612$3.19 / 6120536.970030%-0.028166-0.0144280.0010190.151568-0.043236
XSP18Nov22C280.00CALL280.00$105.05 / 53$106.73 / 530030.319407%0.978072-0.0239360.0008260.1228641.011067
XSP18Nov22P280.00PUT280.00$4.02$2.83 / 646$2.90 / 64601137.746912%-0.021928-0.0117130.0008260.122864-0.033587
XSP18Nov22C275.00CALL275.00$109.75 / 52$111.38 / 520029.898241%0.983182-0.0213660.0006590.0980601.000293
XSP18Nov22P275.00PUT275.00$4.87$2.58 / 663$2.65 / 6630138.565953%-0.016818-0.0093610.0006590.098060-0.025707
XSP18Nov22C270.00CALL270.00$110.68$114.52 / 52$116.20 / 5201029.925313%0.987303-0.0191460.0005180.0769960.987976
XSP18Nov22P270.00PUT270.00$2.40$2.35 / 680$2.43 / 68001639.408596%-0.012697-0.0073600.0005180.076996-0.019370
XSP18Nov22C265.00CALL265.00$119.27 / 52$120.96 / 520029.125067%0.990572-0.0172560.0003990.0594270.974336
XSP18Nov22P265.00PUT265.00$2.15 / 714$2.23 / 7140040.278101%-0.009428-0.0056870.0003990.059427-0.014355
XSP18Nov22C260.00CALL260.00$124.00 / 52$125.68 / 520026.296164%0.993121-0.0156660.0003030.0450450.959582
XSP18Nov22P260.00PUT260.00$1.98 / 731$2.05 / 7310041.199152%-0.006879-0.0043160.0003030.045045-0.010454
XSP18Nov22C255.00CALL255.00$128.79 / 51$130.47 / 51000.000000%0.995073-0.0143450.0002250.0335000.943908
XSP18Nov22P255.00PUT255.00$1.82 / 748$1.88 / 7480042.110743%-0.004927-0.0032130.0002250.033500-0.007474
XSP18Nov22C250.00CALL250.00$133.59 / 51$135.22 / 51000.000000%0.996540-0.0132580.0001640.0244200.927487
XSP18Nov22P250.00PUT250.00$1.67 / 765$1.74 / 7650043.065645%-0.003460-0.0023450.0001640.024420-0.005240
XSP18Nov22C245.00CALL245.00$138.41 / 51$140.09 / 51000.000000%0.997620-0.0123700.0001170.0174280.910474
XSP18Nov22P245.00PUT245.00$1.54 / 765$1.60 / 7650044.025641%-0.002380-0.0016750.0001170.017428-0.003599
XSP18Nov22C240.00CALL240.00$143.24 / 51$144.92 / 51000.000000%0.998398-0.0116470.0000820.0121630.893000
XSP18Nov22P240.00PUT240.00$1.41 / 782$1.48 / 7820044.994581%-0.001602-0.0011700.0000820.012163-0.002418
XSP18Nov22C235.00CALL235.00$148.08 / 51$149.76 / 51000.000000%0.998947-0.0110570.0000560.0082900.875176
XSP18Nov22P235.00PUT235.00$1.89$1.30 / 799$1.36 / 7990145.978512%-0.001053-0.0007980.0000560.008290-0.001588
XSP18Nov22C230.00CALL230.00$152.93 / 51$154.61 / 51000.000000%0.999324-0.0105720.0000370.0055120.857092
XSP18Nov22P230.00PUT230.00$1.20 / 816$1.26 / 8160047.019289%-0.000676-0.0005310.0000370.005512-0.001017
XSP18Nov22C225.00CALL225.00$157.78 / 51$159.46 / 51000.000000%0.999578-0.0101660.0000240.0035690.838820
XSP18Nov22P225.00PUT225.00$1.11 / 816$1.17 / 8160048.093035%-0.000422-0.0003440.0000240.003569-0.000635
XSP18Nov22C195.00CALL195.00$187.05 / 50$188.73 / 50000.000000%0.999987-0.0085260.0000010.0001370.727508
XSP18Nov22P195.00PUT195.00$0.66 / 850$0.71 / 8500054.511697%-0.000013-0.0000130.0000010.000137-0.000020
XSP18Nov22C190.00CALL190.00$191.94 / 50$193.62 / 50000.000000%0.999993-0.0083010.0000010.0000700.708863
XSP18Nov22P190.00PUT190.00$0.60 / 1,050$0.65 / 8500055.606511%-0.000007-0.0000070.0000010.000070-0.000010
XSP18Nov22C185.00CALL185.00$196.84 / 50$198.47 / 50000.000000%0.999997-0.0080790.0000010.0000340.690214
XSP18Nov22P185.00PUT185.00$0.55 / 850$0.60 / 9500056.801263%-0.000003-0.0000030.0000010.000034-0.000005
XSP18Nov22C180.00CALL180.00$201.74 / 50$203.37 / 1000.000000%0.999999-0.0078590.0000010.0000160.671562
XSP18Nov22P180.00PUT180.00$0.62$0.50 / 850$0.55 / 9500157.965154%-0.000001-0.0000020.0000010.000016-0.000002