XSP.IN Option Chain

End of day data from May 9, 2022 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $381.97 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22P400.00PUT400.00$28.39$30.47 / 136$30.85 / 136133026.855809%-0.460100-0.0669630.0056661.155075-1.121991
XSP18Nov22C440.00CALL440.00$13.19$11.76 / 221$12.11 / 22110522.273152%0.328956-0.0679340.0051621.0524790.624460
XSP18Nov22C420.00CALL420.00$22.16$20.24 / 153$20.61 / 15310024.398505%0.429450-0.0742880.0056051.1426860.804453
XSP18Nov22P380.00PUT380.00$21.55$23.15 / 187$23.51 / 18710028.959344%-0.347382-0.0632010.0052721.074865-0.832865
XSP18Nov22P390.00PUT390.00$24.56$26.61 / 153$26.98 / 1533527.920193%-0.403454-0.0658200.0055271.126724-0.975284
XSP18Nov22P300.00PUT300.00$7.16$7.10 / 510$7.33 / 5101037.944799%-0.041008-0.0154850.0012550.255877-0.093605
XSP18Nov22P295.00PUT295.00$6.69$6.60 / 527$6.82 / 5271038.613087%-0.033264-0.0130630.0010580.215637-0.075756
XSP18Nov22C520.00CALL520.00$0.33 / 833$0.42 / 8330017.070696%0.081583-0.0279180.0021540.4390520.160169
XSP18Nov22P520.00PUT520.00$117.70 / 50$119.83 / 500015.111921%-0.918417-0.0163570.0021540.439052-2.591720
XSP18Nov22C515.00CALL515.00$0.43 / 816$0.53 / 8160017.180023%0.090210-0.0301170.0023220.4733630.176845
XSP18Nov22P515.00PUT515.00$112.84 / 50$114.98 / 500015.822844%-0.909790-0.0186670.0023220.473363-2.548583
XSP18Nov22C510.00CALL510.00$1.00$0.56 / 982$0.68 / 88201517.336495%0.099592-0.0324140.0024970.5091620.194936
XSP18Nov22P510.00PUT510.00$108.03 / 50$110.16 / 500016.395409%-0.900408-0.0210760.0024970.509162-2.504033
XSP18Nov22C505.00CALL505.00$0.74 / 748$0.86 / 7480017.521897%0.109770-0.0348040.0026800.5463460.214512
XSP18Nov22P505.00PUT505.00$103.26 / 51$105.39 / 510016.883373%-0.890230-0.0235770.0026800.546346-2.457996
XSP18Nov22C500.00CALL500.00$2.99$0.95 / 714$1.09 / 71403017.702633%0.120786-0.0372780.0028680.5847840.235644
XSP18Nov22P500.00PUT500.00$98.54 / 51$100.67 / 510017.309506%-0.879214-0.0261620.0028680.584784-2.410403
XSP18Nov22C495.00CALL495.00$21.62$1.23 / 680$1.39 / 68005517.949626%0.132681-0.0398270.0030620.6243150.258396
XSP18Nov22P495.00PUT495.00$93.88 / 52$96.01 / 520017.701892%-0.867319-0.0288220.0030620.624315-2.361190
XSP18Nov22C490.00CALL490.00$11.42$1.57 / 629$1.75 / 629024418.193594%0.145491-0.0424380.0032610.6647450.282826
XSP18Nov22P490.00PUT490.00$89.28 / 52$91.42 / 520018.063818%-0.854509-0.0315440.0032610.664745-2.310300
XSP18Nov22C485.00CALL485.00$3.37$1.99 / 595$2.19 / 595024018.460712%0.159252-0.0450990.0034620.7058460.308985
XSP18Nov22P485.00PUT485.00$84.77 / 53$86.91 / 530018.431365%-0.840748-0.0343160.0034620.705846-2.257681
XSP18Nov22C480.00CALL480.00$6.00$2.52 / 527$2.74 / 544014118.782871%0.173993-0.0477920.0036660.7473590.336914
XSP18Nov22P480.00PUT480.00$80.36 / 54$82.50 / 540018.810497%-0.826007-0.0371200.0036660.747359-2.203292
XSP18Nov22C479.00CALL479.00$26.05$2.64 / 527$2.86 / 5270218.848291%0.177062-0.0483330.0037070.7556860.342715
XSP18Nov22P479.00PUT479.00$79.49 / 54$81.63 / 540018.885847%-0.822938-0.0376840.0037070.755686-2.192199
XSP18Nov22C478.00CALL478.00$2.76 / 510$2.99 / 5100018.918984%0.180171-0.0488740.0037480.7640150.348588
XSP18Nov22P478.00PUT478.00$60.00$78.64 / 54$80.77 / 540118.979729%-0.819829-0.0382470.0037480.764015-2.181033
XSP18Nov22C477.00CALL477.00$2.89 / 510$3.12 / 5100018.986481%0.183320-0.0494160.0037880.7723440.354533
XSP18Nov22P477.00PUT477.00$35.65$77.77 / 54$79.90 / 540119.041722%-0.816680-0.0388110.0037880.772344-2.169796
XSP18Nov22C476.00CALL476.00$3.02 / 493$3.25 / 4930019.046960%0.186511-0.0499580.0038290.7806690.360551
XSP18Nov22P476.00PUT476.00$76.92 / 55$79.05 / 550019.128700%-0.813489-0.0393760.0038290.780669-2.158486
XSP18Nov22C475.00CALL475.00$19.54$3.15 / 476$3.39 / 4760119.112970%0.189742-0.0505000.0038700.7889900.366642
XSP18Nov22P475.00PUT475.00$76.07 / 55$78.20 / 550019.210599%-0.810258-0.0399400.0038700.788990-2.147103
XSP18Nov22C474.00CALL474.00$3.29 / 476$3.54 / 4760019.186885%0.193015-0.0510420.0039110.7973010.372805
XSP18Nov22P474.00PUT474.00$75.22 / 55$77.35 / 550019.282116%-0.806985-0.0405040.0039110.797301-2.135648
XSP18Nov22C473.00CALL473.00$3.44 / 459$3.69 / 4590019.261139%0.196328-0.0515830.0039510.8056020.379041
XSP18Nov22P473.00PUT473.00$74.38 / 55$76.51 / 550019.360923%-0.803672-0.0410670.0039510.805602-2.124119
XSP18Nov22C472.00CALL472.00$12.05$3.60 / 459$3.85 / 4420319.343684%0.199684-0.0521240.0039920.8138890.385350
XSP18Nov22P472.00PUT472.00$47.48$73.55 / 56$75.68 / 560319.452773%-0.800316-0.0416300.0039920.813889-2.112518
XSP18Nov22C471.00CALL471.00$12.35$3.75 / 442$4.01 / 442022519.411923%0.203080-0.0526640.0040330.8221590.391732
XSP18Nov22P471.00PUT471.00$72.72 / 56$74.85 / 560019.534701%-0.796920-0.0421920.0040330.822159-2.100844
XSP18Nov22C470.00CALL470.00$8.71$3.92 / 425$4.18 / 425026119.496100%0.206518-0.0532030.0040730.8304090.398187
XSP18Nov22P470.00PUT470.00$36.78$71.85 / 56$73.98 / 560319.551746%-0.793482-0.0427540.0040730.830409-2.089098
XSP18Nov22C469.00CALL469.00$40.35$4.09 / 425$4.35 / 42507919.572215%0.209998-0.0537410.0041140.8386360.404714
XSP18Nov22P469.00PUT469.00$71.07 / 57$73.20 / 570019.691814%-0.790002-0.0433140.0041140.838636-2.077278
XSP18Nov22C468.00CALL468.00$35.30$4.26 / 408$4.53 / 408021019.648540%0.213520-0.0542770.0041540.8468380.411315
XSP18Nov22P468.00PUT468.00$47.95$70.26 / 57$72.39 / 570119.781158%-0.786480-0.0438730.0041540.846838-2.065386
XSP18Nov22C467.00CALL467.00$33.60$4.45 / 408$4.72 / 4080219.737282%0.217084-0.0548130.0041940.8550110.417987
XSP18Nov22P467.00PUT467.00$69.41 / 57$71.54 / 570019.806107%-0.782916-0.0444300.0041940.855011-2.053421
XSP18Nov22C466.00CALL466.00$34.50$4.64 / 391$4.91 / 3910919.822457%0.220689-0.0553460.0042340.8631520.424733
XSP18Nov22P466.00PUT466.00$47.12$68.65 / 57$70.78 / 570119.952023%-0.779311-0.0449860.0042340.863152-2.041383
XSP18Nov22C465.00CALL465.00$4.83 / 391$5.11 / 3910019.906895%0.224336-0.0558780.0042740.8712580.431551
XSP18Nov22P465.00PUT465.00$67.85 / 58$69.98 / 580020.032093%-0.775664-0.0455400.0042740.871258-2.029273
XSP18Nov22C464.00CALL464.00$5.03 / 374$5.31 / 3740019.988237%0.228025-0.0564070.0043130.8793250.438441
XSP18Nov22P464.00PUT464.00$67.06 / 58$69.19 / 580020.121703%-0.771975-0.0460920.0043130.879325-2.017091
XSP18Nov22C463.00CALL463.00$5.23 / 374$5.52 / 3740020.068885%0.231757-0.0569350.0043520.8873510.445403
XSP18Nov22P463.00PUT463.00$66.28 / 58$68.41 / 580020.216364%-0.768243-0.0466410.0043520.887351-2.004837
XSP18Nov22C462.00CALL462.00$5.45 / 357$5.73 / 3570020.159637%0.235530-0.0574590.0043920.8953320.452437
XSP18Nov22P462.00PUT462.00$65.50 / 59$67.63 / 590020.302288%-0.764470-0.0471880.0043920.895332-1.992511
XSP18Nov22C461.00CALL461.00$5.66 / 357$5.95 / 3570020.240609%0.239345-0.0579820.0044310.9032650.459542
XSP18Nov22P461.00PUT461.00$64.73 / 59$66.86 / 590020.397274%-0.760655-0.0477320.0044310.903265-1.980113
XSP18Nov22C460.00CALL460.00$5.89 / 340$6.18 / 3400020.334726%0.243202-0.0585010.0044690.9111460.466719
XSP18Nov22P460.00PUT460.00$37.34$63.96 / 60$66.09 / 600220.481043%-0.756798-0.0482740.0044690.911146-1.967645
XSP18Nov22C459.00CALL459.00$41.15$6.12 / 340$6.41 / 3400420.421120%0.247101-0.0590170.0045080.9189720.473966
XSP18Nov22P459.00PUT459.00$63.21 / 60$65.33 / 600020.577883%-0.752899-0.0488120.0045080.918972-1.955105
XSP18Nov22C458.00CALL458.00$19.75$6.35 / 340$6.65 / 34002020.506435%0.251041-0.0595300.0045460.9267400.481284
XSP18Nov22P458.00PUT458.00$62.45 / 60$64.58 / 600020.667240%-0.748959-0.0493470.0045460.926740-1.942495
XSP18Nov22C457.00CALL457.00$18.00$6.59 / 323$6.90 / 3230320.597538%0.255024-0.0600390.0045830.9344460.488673
XSP18Nov22P457.00PUT457.00$61.71 / 61$63.84 / 610020.767708%-0.744976-0.0498790.0045830.934446-1.929814
XSP18Nov22C456.00CALL456.00$18.90$6.84 / 323$7.15 / 3230120.689101%0.259048-0.0605440.0046210.9420870.496131
XSP18Nov22P456.00PUT456.00$60.97 / 61$63.10 / 610020.864187%-0.740952-0.0504060.0046210.942087-1.917064
XSP18Nov22C455.00CALL455.00$7.10 / 306$7.41 / 3060020.783693%0.263113-0.0610460.0046580.9496580.503658
XSP18Nov22P455.00PUT455.00$43.35$60.22 / 62$62.39 / 620020.963363%-0.736887-0.0509300.0046580.949658-1.904245
XSP18Nov22C454.00CALL454.00$7.36 / 306$7.68 / 3060020.877865%0.267220-0.0615430.0046950.9571570.511254
XSP18Nov22P454.00PUT454.00$59.51 / 62$61.64 / 620021.055864%-0.732780-0.0514500.0046950.957157-1.891357
XSP18Nov22C453.00CALL453.00$12.26$7.63 / 289$7.95 / 2890120.971090%0.271368-0.0620360.0047310.9645800.518919
XSP18Nov22P453.00PUT453.00$58.79 / 62$60.92 / 620021.153087%-0.728632-0.0519650.0047310.964580-1.878400
XSP18Nov22C452.00CALL452.00$7.91 / 289$8.23 / 2890021.068922%0.275557-0.0625240.0047670.9719240.526651
XSP18Nov22P452.00PUT452.00$58.08 / 63$60.21 / 630021.254842%-0.724443-0.0524750.0047670.971924-1.865376
XSP18Nov22C451.00CALL451.00$8.19 / 289$8.52 / 2890021.165719%0.279788-0.0630070.0048030.9791830.534450
XSP18Nov22P451.00PUT451.00$57.38 / 63$59.51 / 630021.360942%-0.720212-0.0529810.0048030.979183-1.852285
XSP18Nov22C450.00CALL450.00$8.49 / 272$8.81 / 2720021.268460%0.284059-0.0634850.0048380.9863560.542315
XSP18Nov22P450.00PUT450.00$41.85$56.68 / 64$58.81 / 640221.461419%-0.715941-0.0534810.0048380.986356-1.839127
XSP18Nov22C449.00CALL449.00$8.78 / 272$9.11 / 2720021.362277%0.288370-0.0639580.0048730.9934380.550247
XSP18Nov22P449.00PUT449.00$24.85$55.99 / 64$58.12 / 640421.564332%-0.711630-0.0539760.0048730.993438-1.825904
XSP18Nov22C448.00CALL448.00$9.09 / 255$9.42 / 2550021.465751%0.292722-0.0644250.0049071.0004260.558243
XSP18Nov22P448.00PUT448.00$55.30 / 65$57.43 / 650021.661065%-0.707278-0.0544650.0049071.000426-1.812615
XSP18Nov22C447.00CALL447.00$9.40 / 255$9.73 / 2550021.563029%0.297114-0.0648870.0049411.0073150.566304
XSP18Nov22P447.00PUT447.00$54.62 / 65$56.75 / 650021.762188%-0.702886-0.0549490.0049411.007315-1.799262
XSP18Nov22C446.00CALL446.00$9.72 / 255$10.05 / 2550021.664595%0.301546-0.0653420.0049741.0141030.574428
XSP18Nov22P446.00PUT446.00$53.93 / 66$56.10 / 660021.867559%-0.698454-0.0554270.0049741.014103-1.785846
XSP18Nov22C445.00CALL445.00$10.04 / 238$10.38 / 2380021.765212%0.306017-0.0657910.0050071.0207850.582616
XSP18Nov22P445.00PUT445.00$53.28 / 65$55.41 / 650021.966883%-0.693983-0.0558980.0050071.020785-1.772367
XSP18Nov22C444.00CALL444.00$10.38 / 238$10.72 / 2380021.874952%0.310527-0.0662340.0050391.0273580.590864
XSP18Nov22P444.00PUT444.00$40.75$52.62 / 67$54.75 / 6708822.070339%-0.689473-0.0563630.0050391.027358-1.758826
XSP18Nov22C443.00CALL443.00$10.71 / 238$11.06 / 2380021.973542%0.315077-0.0666690.0050711.0338170.599174
XSP18Nov22P443.00PUT443.00$51.97 / 67$54.10 / 670022.177768%-0.684923-0.0568210.0050711.033817-1.745224
XSP18Nov22C442.00CALL442.00$11.06 / 221$11.40 / 2210022.076096%0.319665-0.0670980.0051021.0401600.607544
XSP18Nov22P442.00PUT442.00$51.34 / 68$53.46 / 680022.293184%-0.680335-0.0572720.0051021.040160-1.731562
XSP18Nov22C441.00CALL441.00$11.41 / 221$11.75 / 2210022.177276%0.324291-0.0675200.0051331.0463820.615973
XSP18Nov22P441.00PUT441.00$50.63 / 68$52.79 / 680022.345073%-0.675709-0.0577150.0051331.046382-1.717841
XSP18Nov22P440.00PUT440.00$50.05 / 69$52.18 / 690022.488760%-0.671044-0.0581520.0051621.052479-1.704061
XSP18Nov22C439.00CALL439.00$51.20$12.13 / 204$12.48 / 2040222.382375%0.333657-0.0683400.0051921.0584480.633004
XSP18Nov22P439.00PUT439.00$49.44 / 69$51.56 / 690022.606432%-0.666343-0.0585800.0051921.058448-1.690225
XSP18Nov22C438.00CALL438.00$12.50 / 204$12.85 / 2040022.485465%0.338396-0.0687380.0052201.0642860.641604
XSP18Nov22P438.00PUT438.00$26.35$48.77 / 70$50.89 / 7001022.665424%-0.661604-0.0590010.0052201.064286-1.676334
XSP18Nov22C437.00CALL437.00$12.87 / 204$13.23 / 2040022.587392%0.343171-0.0691290.0052481.0699880.650258
XSP18Nov22P437.00PUT437.00$48.07 / 70$50.27 / 700022.728710%-0.656829-0.0594130.0052481.069988-1.662387
XSP18Nov22C436.00CALL436.00$13.26 / 204$13.61 / 2040022.692957%0.347983-0.0695100.0052761.0755510.658966
XSP18Nov22P436.00PUT436.00$47.57 / 71$49.73 / 710022.918587%-0.652017-0.0598170.0052761.075551-1.648387
XSP18Nov22C435.00CALL435.00$13.65 / 187$14.00 / 1870022.797451%0.352830-0.0698830.0053021.0809700.667727
XSP18Nov22P435.00PUT435.00$47.00 / 71$49.12 / 710023.036186%-0.647170-0.0602120.0053021.080970-1.634335
XSP18Nov22C430.00CALL430.00$57.40$15.69 / 170$16.06 / 1700023.327645%0.377586-0.0716110.0054241.1057960.712267
XSP18Nov22P430.00PUT430.00$36.00$44.07 / 74$46.20 / 7401423.562008%-0.622414-0.0620510.0054241.105796-1.563333
XSP18Nov22C425.00CALL425.00$17.89 / 153$18.26 / 1530023.860491%0.403152-0.0730880.0055261.1265090.757909
XSP18Nov22P425.00PUT425.00$30.00$42.15 / 119$42.52 / 11901124.071070%-0.596848-0.0636390.0055261.126509-1.491231
XSP18Nov22P420.00PUT420.00$32.53$39.54 / 119$39.92 / 1190424.626153%-0.570550-0.0649500.0056051.142686-1.418227
XSP18Nov22C415.00CALL415.00$22.73 / 136$23.11 / 1360024.940273%0.456384-0.0751840.0056601.1539420.851677
XSP18Nov22P415.00PUT415.00$37.10 / 136$37.47 / 1360025.198913%-0.543616-0.0659580.0056601.153942-1.344543
XSP18Nov22C410.00CALL410.00$25.35 / 136$25.73 / 1360025.473113%0.483851-0.0757570.0056901.1599350.899332
XSP18Nov22P410.00PUT410.00$15.35$34.77 / 136$35.15 / 13601125.759380%-0.516149-0.0666410.0056901.159935-1.270426
XSP18Nov22C405.00CALL405.00$28.10 / 136$28.48 / 1360026.007529%0.511732-0.0759850.0056921.1603840.947152
XSP18Nov22P405.00PUT405.00$32.56 / 136$32.94 / 1360026.309929%-0.488268-0.0669810.0056921.160384-1.196146
XSP18Nov22C400.00CALL400.00$30.95 / 136$31.34 / 1360026.523095%0.539900-0.0758560.0056661.1550750.994847
XSP18Nov22C395.00CALL395.00$33.92 / 119$34.30 / 1190027.031998%0.568220-0.0753600.0056111.1438721.042113
XSP18Nov22P395.00PUT395.00$28.49 / 153$28.87 / 1530027.397235%-0.431780-0.0665780.0056111.143872-1.048264
XSP18Nov22C390.00CALL390.00$36.99 / 119$37.37 / 1190027.529664%0.596546-0.0744910.0055271.1267241.088633
XSP18Nov22C385.00CALL385.00$39.24 / 89$41.36 / 890027.975252%0.624730-0.0732510.0054141.1036741.134082
XSP18Nov22P385.00PUT385.00$24.83 / 170$25.20 / 1700028.442524%-0.375270-0.0646920.0054141.103674-0.903374
XSP18Nov22C380.00CALL380.00$42.48 / 85$44.60 / 850028.432426%0.652618-0.0716490.0052721.0748651.178131
XSP18Nov22C375.00CALL375.00$45.80 / 82$47.96 / 820028.888549%0.680057-0.0696970.0051041.0405391.220452
XSP18Nov22P375.00PUT375.00$12.75$21.56 / 187$21.92 / 1870129.472756%-0.319943-0.0613590.0051041.040539-0.764083
XSP18Nov22C370.00CALL370.00$49.31 / 79$51.50 / 790029.427270%0.706892-0.0674150.0049101.0010381.260727
XSP18Nov22P370.00PUT370.00$8.72$20.06 / 204$20.41 / 2040029.977465%-0.293108-0.0591890.0049101.001038-0.697348
XSP18Nov22C365.00CALL365.00$52.86 / 76$54.98 / 760029.869446%0.732976-0.0648290.0046930.9568031.298649
XSP18Nov22P365.00PUT365.00$14.40$18.66 / 221$19.00 / 2210130.492138%-0.267024-0.0567140.0046930.956803-0.632966
XSP18Nov22C360.00CALL360.00$56.42 / 74$58.58 / 740030.286419%0.758167-0.0619710.0044560.9083641.333931
XSP18Nov22P360.00PUT360.00$15.84$17.34 / 238$17.67 / 2380431.006478%-0.241833-0.0539680.0044560.908364-0.571223
XSP18Nov22C355.00CALL355.00$60.14 / 72$62.27 / 720030.742404%0.782334-0.0588790.0042000.8563351.366312
XSP18Nov22P355.00PUT355.00$10.00$16.10 / 272$16.43 / 2720931.523696%-0.217666-0.0509860.0042000.856335-0.512382
XSP18Nov22C350.00CALL350.00$63.97 / 70$66.17 / 700031.288344%0.805356-0.0555930.0039310.8013971.395560
XSP18Nov22P350.00PUT350.00$12.48$14.95 / 289$15.27 / 28905632.054416%-0.194644-0.0478110.0039310.801397-0.456673
XSP18Nov22C345.00CALL345.00$67.84 / 68$69.97 / 680031.717564%0.827129-0.0521580.0036510.7442871.421480
XSP18Nov22P345.00PUT345.00$13.87 / 306$14.18 / 3060032.579833%-0.172871-0.0444870.0036510.744287-0.404293
XSP18Nov22C340.00CALL340.00$71.74 / 66$73.90 / 660032.153721%0.847566-0.0486210.0033640.6857751.443915
XSP18Nov22P340.00PUT340.00$12.87 / 323$13.17 / 3230033.122921%-0.152434-0.0410620.0033640.685775-0.355397
XSP18Nov22C335.00CALL335.00$75.75 / 65$77.92 / 650032.627379%0.866598-0.0450310.0030740.6266491.462754
XSP18Nov22P335.00PUT335.00$11.94 / 340$12.23 / 3400033.675636%-0.133402-0.0375830.0030740.626649-0.310098
XSP18Nov22C330.00CALL330.00$79.87 / 64$82.04 / 640033.155626%0.884176-0.0414360.0027850.5676951.477929
XSP18Nov22P330.00PUT330.00$11.10$11.07 / 374$11.35 / 37405034.230803%-0.115824-0.0341000.0027850.567695-0.268462
XSP18Nov22C325.00CALL325.00$84.00 / 63$86.13 / 630033.592356%0.900272-0.0378840.0025000.5096711.489419
XSP18Nov22P325.00PUT325.00$10.27 / 391$10.54 / 3910034.807146%-0.099728-0.0306590.0025000.509671-0.230512
XSP18Nov22C320.00CALL320.00$88.25 / 61$90.38 / 610034.147479%0.914879-0.0344180.0022230.4532901.497251
XSP18Nov22P320.00PUT320.00$9.52 / 408$9.79 / 4080035.391516%-0.085121-0.0273040.0022230.453290-0.196220
XSP18Nov22C315.00CALL315.00$92.47 / 61$94.60 / 610034.584148%0.928012-0.0310800.0019580.3992011.501495
XSP18Nov22P315.00PUT315.00$8.84 / 425$9.10 / 4250036.004577%-0.071988-0.0240770.0019580.399201-0.165515
XSP18Nov22C310.00CALL310.00$96.76 / 60$98.93 / 600035.076489%0.939705-0.0279040.0017070.3479721.502264
XSP18Nov22P310.00PUT310.00$5.46$8.21 / 459$8.46 / 4590036.630043%-0.060295-0.0210120.0017070.347972-0.138285
XSP18Nov22C305.00CALL305.00$101.14 / 59$103.27 / 590035.576002%0.950009-0.0249210.0014720.3000751.499712
XSP18Nov22P305.00PUT305.00$7.63 / 476$7.87 / 4760037.275392%-0.049991-0.0181400.0014720.300075-0.114377
XSP18Nov22C300.00CALL300.00$105.57 / 58$107.70 / 580036.127354%0.958992-0.0221550.0012550.2558771.494023
XSP18Nov22C295.00CALL295.00$109.99 / 57$112.12 / 570036.584882%0.966736-0.0196210.0010580.2156371.485412
XSP18Nov22C290.00CALL290.00$114.48 / 57$116.61 / 570037.102901%0.973335-0.0173310.0008800.1794981.474112
XSP18Nov22P290.00PUT290.00$4.83$6.15 / 544$6.36 / 5440039.319795%-0.026665-0.0108840.0008800.179498-0.060596
XSP18Nov22C285.00CALL285.00$119.01 / 56$121.14 / 560037.628887%0.978889-0.0152880.0007230.1474971.460373
XSP18Nov22P285.00PUT285.00$7.34$5.74 / 578$5.94 / 5780540.053856%-0.021111-0.0089520.0007230.147497-0.047874
XSP18Nov22C280.00CALL280.00$123.56 / 56$125.69 / 560038.128171%0.983503-0.0134880.0005860.1195691.444452
XSP18Nov22P280.00PUT280.00$4.56$5.35 / 595$5.55 / 59501040.793129%-0.016497-0.0072630.0005860.119569-0.037335
XSP18Nov22C275.00CALL275.00$128.14 / 55$130.28 / 550038.635267%0.987285-0.0119230.0004690.0955601.426607
XSP18Nov22P275.00PUT275.00$4.99 / 612$5.18 / 6120041.542582%-0.012715-0.0058090.0004690.095560-0.028719
XSP18Nov22C270.00CALL270.00$132.75 / 55$134.89 / 550039.132125%0.990341-0.0105800.0003690.0752401.407090
XSP18Nov22P270.00PUT270.00$4.14$4.66 / 629$4.85 / 62901642.328346%-0.009659-0.0045770.0003690.075240-0.021775
XSP18Nov22C265.00CALL265.00$137.38 / 54$139.50 / 540039.570126%0.992774-0.0094420.0002860.0583171.386145
XSP18Nov22P265.00PUT265.00$4.36 / 646$4.53 / 6460043.122889%-0.007226-0.0035500.0002860.058317-0.016260
XSP18Nov22C260.00CALL260.00$142.04 / 54$144.16 / 540040.043709%0.994681-0.0084890.0002180.0444601.363996
XSP18Nov22P260.00PUT260.00$4.07 / 663$4.24 / 6630043.927308%-0.005319-0.0027090.0002180.044460-0.011949
XSP18Nov22C255.00CALL255.00$146.78 / 54$148.91 / 540040.722099%0.996150-0.0077000.0001630.0333111.340851
XSP18Nov22P255.00PUT255.00$3.80 / 680$3.97 / 6800044.748758%-0.003850-0.0020310.0001630.033311-0.008633
XSP18Nov22C250.00CALL250.00$151.43 / 54$153.56 / 540040.985910%0.997263-0.0070530.0001200.0245051.316897
XSP18Nov22P250.00PUT250.00$3.56 / 697$3.71 / 6970045.592205%-0.002737-0.0014950.0001200.024505-0.006126
XSP18Nov22C245.00CALL245.00$156.19 / 53$158.33 / 530041.592102%0.998091-0.0065260.0000870.0176821.292297
XSP18Nov22P245.00PUT245.00$3.33 / 714$3.47 / 7140046.444645%-0.001909-0.0010790.0000870.017682-0.004266
XSP18Nov22C240.00CALL240.00$160.92 / 53$163.06 / 530041.968113%0.998695-0.0060990.0000610.0125011.267191
XSP18Nov22P240.00PUT240.00$3.11 / 731$3.25 / 7310047.315289%-0.001305-0.0007640.0000610.012501-0.002912
XSP18Nov22C235.00CALL235.00$165.61 / 53$167.74 / 530041.985222%0.999127-0.0057530.0000420.0086501.241696
XSP18Nov22P235.00PUT235.00$2.91 / 731$3.05 / 7310048.220559%-0.000873-0.0005290.0000420.008650-0.001946
XSP18Nov22C230.00CALL230.00$170.37 / 53$172.50 / 530042.221907%0.999429-0.0054710.0000290.0058511.215910
XSP18Nov22P230.00PUT230.00$2.72 / 748$2.85 / 7480049.114187%-0.000571-0.0003580.0000290.005851-0.001271
XSP18Nov22C225.00CALL225.00$175.14 / 52$177.27 / 520042.359497%0.999635-0.0052390.0000190.0038631.189910
XSP18Nov22P225.00PUT225.00$2.54 / 765$2.66 / 7650050.015106%-0.000365-0.0002360.0000190.003863-0.000811