XSP.IN Option Chain

End of day data from May 10, 2022 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $427.81 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22P380.00PUT380.00$21.14$22.63 / 237$22.99 / 23781028.866758%-0.344913-0.0656180.0050871.071828-0.827629
XSP18Nov22P350.00PUT350.00$15.67$14.46 / 339$14.78 / 33925631.846027%-0.196699-0.0500460.0038270.806377-0.461858
XSP18Nov22C440.00CALL440.00$11.05$11.36 / 271$11.70 / 22111521.647900%0.340566-0.0714920.0050631.0667050.641588
XSP18Nov22C520.00CALL520.00$0.28 / 1,375$0.38 / 1,2750016.664496%0.091115-0.0314950.0022630.4767930.177674
XSP18Nov22P520.00PUT520.00$117.72 / 50$119.75 / 500020.220134%-0.908885-0.0199340.0022630.476793-2.560092
XSP18Nov22C515.00CALL515.00$0.38 / 816$0.48 / 1,1410016.794501%0.100178-0.0337900.0024270.5112550.195048
XSP18Nov22P515.00PUT515.00$112.87 / 50$114.90 / 500020.050130%-0.899822-0.0223400.0024270.511255-2.516393
XSP18Nov22C510.00CALL510.00$1.00$0.50 / 924$0.61 / 92401516.918052%0.109980-0.0361740.0025960.5469960.213792
XSP18Nov22P510.00PUT510.00$108.05 / 51$110.08 / 510019.918276%-0.890020-0.0248350.0025960.546996-2.471324
XSP18Nov22C505.00CALL505.00$0.66 / 890$0.78 / 7650017.090136%0.120559-0.0386390.0027720.5839020.233968
XSP18Nov22P505.00PUT505.00$103.27 / 51$105.30 / 510019.836400%-0.879441-0.0274110.0027720.583902-2.424824
XSP18Nov22C500.00CALL500.00$2.99$0.85 / 956$0.99 / 73103017.247427%0.131950-0.0411760.0029520.6218290.255632
XSP18Nov22P500.00PUT500.00$98.54 / 51$100.57 / 510019.805084%-0.868050-0.0300600.0029520.621829-2.376835
XSP18Nov22C495.00CALL495.00$21.62$1.11 / 697$1.26 / 69705517.465876%0.144188-0.0437740.0031360.6606100.278838
XSP18Nov22P495.00PUT495.00$93.82 / 52$95.75 / 520019.602099%-0.855812-0.0327690.0031360.660610-2.327304
XSP18Nov22C490.00CALL490.00$11.42$1.44 / 646$1.61 / 646024417.729519%0.157305-0.0464220.0033230.7000450.303632
XSP18Nov22P490.00PUT490.00$89.26 / 53$91.29 / 530019.876121%-0.842695-0.0355280.0033230.700045-2.276185
XSP18Nov22C485.00CALL485.00$3.37$1.84 / 612$2.03 / 612024017.990364%0.171328-0.0491040.0035120.7399070.330052
XSP18Nov22P485.00PUT485.00$84.73 / 53$86.76 / 530019.973358%-0.828672-0.0383210.0035120.739907-2.223440
XSP18Nov22C480.00CALL480.00$6.00$2.36 / 561$2.57 / 561014118.328088%0.186284-0.0518040.0037020.7799400.358128
XSP18Nov22P480.00PUT480.00$80.30 / 54$82.33 / 540020.126882%-0.813716-0.0411320.0037020.779940-2.169040
XSP18Nov22C479.00CALL479.00$26.05$2.47 / 544$2.68 / 5440218.382606%0.189389-0.0523450.0037400.7879430.363944
XSP18Nov22P479.00PUT479.00$79.43 / 55$81.45 / 550020.162600%-0.810611-0.0416950.0037400.787943-2.157959
XSP18Nov22C478.00CALL478.00$2.59 / 527$2.81 / 5270018.456046%0.192532-0.0528850.0037780.7959390.369827
XSP18Nov22P478.00PUT478.00$60.00$78.56 / 55$80.58 / 550120.201513%-0.807468-0.0422580.0037780.795939-2.146811
XSP18Nov22C477.00CALL477.00$2.71 / 527$2.93 / 5270018.515627%0.195714-0.0534250.0038160.8039250.375777
XSP18Nov22P477.00PUT477.00$35.65$77.69 / 55$79.72 / 550120.238506%-0.804286-0.0428200.0038160.803925-2.135596
XSP18Nov22C476.00CALL476.00$2.84 / 510$3.06 / 5100018.583112%0.198934-0.0539650.0038540.8118990.381794
XSP18Nov22P476.00PUT476.00$76.84 / 55$78.86 / 550020.288080%-0.801066-0.0433820.0038540.811899-2.124314
XSP18Nov22C475.00CALL475.00$19.54$2.97 / 493$3.20 / 4930118.650268%0.202192-0.0545040.0038910.8198590.387878
XSP18Nov22P475.00PUT475.00$75.98 / 56$78.01 / 560020.331875%-0.797808-0.0439430.0038910.819859-2.112965
XSP18Nov22C474.00CALL474.00$3.10 / 493$3.34 / 4930018.715034%0.205489-0.0550420.0039290.8278020.394030
XSP18Nov22P474.00PUT474.00$75.13 / 56$77.16 / 560020.376300%-0.794511-0.0445030.0039290.827802-2.101548
XSP18Nov22C473.00CALL473.00$3.25 / 601$3.49 / 4760018.795283%0.208825-0.0555790.0039670.8357250.400249
XSP18Nov22P473.00PUT473.00$74.29 / 56$76.31 / 560020.425051%-0.791175-0.0450630.0039670.835725-2.090064
XSP18Nov22C472.00CALL472.00$12.05$3.40 / 595$3.64 / 4760318.867352%0.212200-0.0561150.0040040.8436250.406535
XSP18Nov22P472.00PUT472.00$47.48$73.42 / 57$75.35 / 570320.366445%-0.787800-0.0456210.0040040.843625-2.078513
XSP18Nov22C471.00CALL471.00$12.35$3.55 / 584$3.80 / 459022518.939762%0.215614-0.0566490.0040420.8515010.412888
XSP18Nov22P471.00PUT471.00$72.59 / 57$74.61 / 570020.487807%-0.784386-0.0461780.0040420.851501-2.066895
XSP18Nov22C470.00CALL470.00$8.71$3.71 / 567$3.96 / 442026119.013467%0.219067-0.0571830.0040790.8593490.419309
XSP18Nov22P470.00PUT470.00$36.78$71.76 / 57$73.78 / 570320.541430%-0.780933-0.0467330.0040790.859349-2.055210
XSP18Nov22C469.00CALL469.00$40.35$3.87 / 567$4.13 / 44207919.087586%0.222559-0.0577140.0041160.8671660.425796
XSP18Nov22P469.00PUT469.00$70.96 / 57$72.98 / 570020.630305%-0.777441-0.0472870.0041160.867166-2.043458
XSP18Nov22C468.00CALL468.00$35.30$4.05 / 531$4.31 / 425021019.175829%0.226090-0.0582440.0041530.8749490.432350
XSP18Nov22P468.00PUT468.00$47.95$70.14 / 58$72.16 / 580120.682566%-0.773910-0.0478390.0041530.874949-2.031639
XSP18Nov22C467.00CALL467.00$33.60$4.22 / 531$4.49 / 4250219.249289%0.229660-0.0587710.0041900.8826960.438971
XSP18Nov22P467.00PUT467.00$69.32 / 58$71.35 / 580020.737847%-0.770340-0.0483880.0041900.882696-2.019753
XSP18Nov22C466.00CALL466.00$34.50$4.41 / 510$4.67 / 4080919.328080%0.233269-0.0592960.0042260.8904030.445658
XSP18Nov22P466.00PUT466.00$47.12$68.49 / 59$70.42 / 590120.703312%-0.766731-0.0489360.0042260.890403-2.007801
XSP18Nov22C465.00CALL465.00$4.59 / 510$4.87 / 4080019.410175%0.236917-0.0598190.0042630.8980690.452412
XSP18Nov22P465.00PUT465.00$67.71 / 59$69.73 / 590020.851329%-0.763083-0.0494810.0042630.898069-1.995782
XSP18Nov22C464.00CALL464.00$4.79 / 488$5.06 / 3910019.491717%0.240604-0.0603390.0042990.9056890.459231
XSP18Nov22P464.00PUT464.00$66.92 / 59$68.94 / 590020.921041%-0.759396-0.0500230.0042990.905689-1.983698
XSP18Nov22C463.00CALL463.00$4.99 / 488$5.27 / 3910019.576291%0.244331-0.0608570.0043350.9132600.466117
XSP18Nov22P463.00PUT463.00$66.13 / 60$68.15 / 600020.983193%-0.755669-0.0505630.0043350.913260-1.971547
XSP18Nov22C462.00CALL462.00$5.20 / 467$5.48 / 3740019.664477%0.248096-0.0613710.0043710.9207810.473068
XSP18Nov22P462.00PUT462.00$65.34 / 60$67.36 / 600021.040617%-0.751904-0.0510990.0043710.920781-1.959332
XSP18Nov22C461.00CALL461.00$5.41 / 467$5.69 / 3740019.740668%0.251900-0.0618820.0044060.9282460.480084
XSP18Nov22P461.00PUT461.00$64.57 / 60$66.58 / 600021.110029%-0.748100-0.0516330.0044060.928246-1.947051
XSP18Nov22C460.00CALL460.00$5.62 / 446$5.91 / 3570019.817984%0.255744-0.0623890.0044410.9356540.487164
XSP18Nov22P460.00PUT460.00$37.34$63.80 / 61$65.81 / 610221.180337%-0.744256-0.0521620.0044410.935654-1.934705
XSP18Nov22C459.00CALL459.00$41.15$5.85 / 407$6.14 / 3570419.908384%0.259626-0.0628930.0044760.9430020.494310
XSP18Nov22P459.00PUT459.00$63.03 / 61$65.05 / 610021.251712%-0.740374-0.0526890.0044760.943002-1.922295
XSP18Nov22C458.00CALL458.00$19.75$6.08 / 390$6.37 / 34002019.990963%0.263547-0.0633940.0045110.9502850.501519
XSP18Nov22P458.00PUT458.00$62.25 / 62$64.26 / 620021.292552%-0.736453-0.0532110.0045110.950285-1.909821
XSP18Nov22C457.00CALL457.00$18.00$6.31 / 390$6.61 / 3400320.072414%0.267507-0.0638900.0045450.9575010.508792
XSP18Nov22P457.00PUT457.00$61.52 / 62$63.54 / 620021.397115%-0.732493-0.0537290.0045450.957501-1.897283
XSP18Nov22C456.00CALL456.00$18.90$6.56 / 373$6.86 / 3230120.165076%0.271505-0.0643810.0045790.9646470.516128
XSP18Nov22P456.00PUT456.00$60.78 / 63$62.79 / 630021.472509%-0.728495-0.0542430.0045790.964647-1.884682
XSP18Nov22C455.00CALL455.00$6.81 / 373$7.11 / 3230020.252189%0.275542-0.0648690.0046120.9717200.523526
XSP18Nov22P455.00PUT455.00$43.35$60.04 / 63$62.05 / 630021.547633%-0.724458-0.0547530.0046120.971720-1.872018
XSP18Nov22C454.00CALL454.00$7.06 / 373$7.37 / 3230020.337220%0.279616-0.0653510.0046460.9787150.530987
XSP18Nov22P454.00PUT454.00$59.29 / 64$61.21 / 640021.556428%-0.720384-0.0552570.0046460.978715-1.859293
XSP18Nov22C453.00CALL453.00$12.26$7.32 / 356$7.63 / 3060120.421431%0.283729-0.0658290.0046780.9856300.538510
XSP18Nov22P453.00PUT453.00$58.58 / 64$60.60 / 640021.707874%-0.716271-0.0557570.0046780.985630-1.846505
XSP18Nov22C452.00CALL452.00$7.59 / 356$7.91 / 3060020.515877%0.287880-0.0663010.0047110.9924620.546093
XSP18Nov22P452.00PUT452.00$57.84 / 65$59.77 / 650021.718302%-0.712120-0.0562520.0047110.992462-1.833657
XSP18Nov22C451.00CALL451.00$7.87 / 339$8.19 / 2890020.609171%0.292069-0.0667690.0047430.9992060.553736
XSP18Nov22P451.00PUT451.00$57.15 / 65$59.16 / 650021.866067%-0.707931-0.0567420.0047430.999206-1.820748
XSP18Nov22C450.00CALL450.00$8.16 / 339$8.47 / 2890020.701338%0.296295-0.0672300.0047741.0058610.561440
XSP18Nov22P450.00PUT450.00$41.85$56.43 / 66$58.35 / 660221.886148%-0.703705-0.0572250.0047741.005861-1.807780
XSP18Nov22C449.00CALL449.00$8.45 / 322$8.77 / 2720020.794775%0.300559-0.0676860.0048051.0124220.569202
XSP18Nov22P449.00PUT449.00$24.85$55.75 / 66$57.76 / 660422.036919%-0.699441-0.0577030.0048051.012422-1.794753
XSP18Nov22C448.00CALL448.00$8.74 / 322$9.07 / 2720020.888957%0.304859-0.0681360.0048361.0188860.577023
XSP18Nov22P448.00PUT448.00$55.05 / 67$57.06 / 670022.113961%-0.695141-0.0581760.0048361.018886-1.781667
XSP18Nov22C447.00CALL447.00$9.05 / 322$9.37 / 2720020.982418%0.309197-0.0685790.0048661.0252500.584901
XSP18Nov22P447.00PUT447.00$54.35 / 67$56.35 / 670022.180486%-0.690803-0.0586410.0048661.025250-1.768524
XSP18Nov22C446.00CALL446.00$9.36 / 305$9.69 / 2550021.080042%0.313571-0.0690170.0048961.0315100.592836
XSP18Nov22P446.00PUT446.00$53.69 / 68$55.70 / 680022.292244%-0.686429-0.0591010.0048961.031510-1.755325
XSP18Nov22C445.00CALL445.00$9.67 / 305$10.01 / 2550021.171474%0.317981-0.0694470.0049251.0376630.600826
XSP18Nov22P445.00PUT445.00$53.02 / 68$55.03 / 680022.382944%-0.682019-0.0595540.0049251.037663-1.742069
XSP18Nov22C444.00CALL444.00$10.00 / 305$10.33 / 2550021.266997%0.322428-0.0698710.0049541.0437060.608872
XSP18Nov22P444.00PUT444.00$40.75$52.33 / 69$54.33 / 6908822.443182%-0.677572-0.0599990.0049541.043706-1.728758
XSP18Nov22C443.00CALL443.00$10.33 / 288$10.66 / 2380021.361441%0.326910-0.0702870.0049821.0496350.616972
XSP18Nov22P443.00PUT443.00$51.70 / 69$53.70 / 690022.561724%-0.673090-0.0604380.0049821.049635-1.715393
XSP18Nov22C442.00CALL442.00$10.66 / 288$11.00 / 2380021.454796%0.331427-0.0706960.0050101.0554470.625125
XSP18Nov22P442.00PUT442.00$51.04 / 70$53.05 / 700022.645776%-0.668573-0.0608700.0050101.055447-1.701975
XSP18Nov22C441.00CALL441.00$11.01 / 271$11.35 / 2210021.556419%0.335979-0.0710980.0050371.0611380.633331
XSP18Nov22P441.00PUT441.00$50.38 / 71$52.31 / 710022.685415%-0.664021-0.0612930.0050371.061138-1.688505
XSP18Nov22P440.00PUT440.00$49.76 / 71$51.76 / 710022.830517%-0.659434-0.0617100.0050631.066705-1.674983
XSP18Nov22C439.00CALL439.00$51.20$11.71 / 271$12.06 / 2210221.742963%0.345187-0.0718780.0050891.0721450.649895
XSP18Nov22P439.00PUT439.00$49.05 / 72$51.08 / 720022.864301%-0.654813-0.0621180.0050891.072145-1.661411
XSP18Nov22C438.00CALL438.00$12.08 / 271$12.42 / 2210021.841515%0.349842-0.0722550.0051141.0774550.658251
XSP18Nov22P438.00PUT438.00$26.35$48.50 / 72$50.51 / 7201023.021059%-0.650158-0.0625170.0051141.077455-1.647790
XSP18Nov22C437.00CALL437.00$12.45 / 254$12.79 / 2040021.938776%0.354530-0.0726250.0051391.0826300.666655
XSP18Nov22P437.00PUT437.00$47.89 / 73$49.89 / 730023.119732%-0.645470-0.0629090.0051391.082630-1.634121
XSP18Nov22C436.00CALL436.00$12.82 / 254$13.17 / 2540022.034832%0.359251-0.0729850.0051631.0876680.675107
XSP18Nov22P436.00PUT436.00$47.26 / 74$49.18 / 740023.161560%-0.640749-0.0632920.0051631.087668-1.620404
XSP18Nov22C435.00CALL435.00$13.20 / 254$13.56 / 2540022.134445%0.364005-0.0733370.0051861.0925660.683604
XSP18Nov22P435.00PUT435.00$46.65 / 74$48.64 / 740023.286762%-0.635995-0.0636660.0051861.092566-1.606642
XSP18Nov22C430.00CALL430.00$57.40$15.22 / 220$15.58 / 2200022.633716%0.388244-0.0749550.0052921.1148310.726732
XSP18Nov22P430.00PUT430.00$36.00$43.66 / 77$45.68 / 7701423.741521%-0.611756-0.0653950.0052921.114831-1.537189
XSP18Nov22C425.00CALL425.00$17.38 / 170$17.75 / 1700023.128206%0.413218-0.0763190.0053781.1331050.770809
XSP18Nov22P425.00PUT425.00$30.00$41.72 / 119$42.12 / 11901124.265633%-0.586782-0.0668700.0053781.133105-1.466788
XSP18Nov22C420.00CALL420.00$22.16$19.70 / 153$20.08 / 15301023.633462%0.438849-0.0774050.0054441.1470130.815647
XSP18Nov22P420.00PUT420.00$32.53$39.09 / 119$39.45 / 1190424.757113%-0.561151-0.0680680.0054441.147013-1.395625
XSP18Nov22C415.00CALL415.00$22.18 / 136$22.55 / 1360024.143235%0.465051-0.0781910.0054881.1562190.861039
XSP18Nov22P415.00PUT415.00$36.62 / 136$36.98 / 1360025.284695%-0.534949-0.0689640.0054881.156219-1.323909
XSP18Nov22C410.00CALL410.00$24.78 / 136$25.15 / 1360024.640527%0.491725-0.0786550.0055081.1604260.906756
XSP18Nov22P410.00PUT410.00$15.35$34.27 / 136$34.64 / 13601125.806598%-0.508275-0.0695390.0055081.160426-1.251867
XSP18Nov22C405.00CALL405.00$27.51 / 136$27.88 / 1360025.135001%0.518763-0.0787820.0055031.1593920.952551
XSP18Nov22P405.00PUT405.00$32.05 / 136$32.42 / 1360026.327335%-0.481237-0.0697770.0055031.159392-1.179747
XSP18Nov22C400.00CALL400.00$30.36 / 136$30.73 / 1360025.620712%0.546049-0.0785580.0054721.1529350.998160
XSP18Nov22P400.00PUT400.00$28.39$29.95 / 136$30.32 / 13603826.844552%-0.453951-0.0696650.0054721.152935-1.107813
XSP18Nov22C395.00CALL395.00$33.32 / 119$33.69 / 1190026.093972%0.573459-0.0779750.0054161.1409431.043306
XSP18Nov22P395.00PUT395.00$27.97 / 153$28.34 / 1530027.364313%-0.426541-0.0691930.0054161.140943-1.036342
XSP18Nov22C390.00CALL390.00$36.39 / 119$36.75 / 1190026.553925%0.600859-0.0770300.0053321.1233821.087700
XSP18Nov22P390.00PUT390.00$24.56$26.08 / 153$26.45 / 1530227.862168%-0.399141-0.0683600.0053321.123382-0.965624
XSP18Nov22C385.00CALL385.00$38.72 / 85$40.65 / 850026.956958%0.628115-0.0757250.0052231.1002991.131046
XSP18Nov22P385.00PUT385.00$24.31 / 170$24.67 / 1700028.368608%-0.371885-0.0671650.0052231.100299-0.895953
XSP18Nov22C380.00CALL380.00$42.01 / 81$43.94 / 810027.417570%0.655087-0.0740660.0050871.0718281.173045
XSP18Nov22C375.00CALL375.00$45.31 / 78$47.30 / 780027.816419%0.681634-0.0720680.0049281.0381921.213401
XSP18Nov22P375.00PUT375.00$12.75$21.05 / 254$21.40 / 2540129.363806%-0.318366-0.0637310.0049281.038192-0.760949
XSP18Nov22C370.00CALL370.00$48.76 / 76$50.76 / 760028.238738%0.707617-0.0697490.0047450.9997051.251824
XSP18Nov22P370.00PUT370.00$8.72$19.55 / 271$19.90 / 2710029.849925%-0.292383-0.0615220.0047450.999705-0.696202
XSP18Nov22C365.00CALL365.00$52.32 / 73$54.31 / 730028.660293%0.732901-0.0671330.0045410.9567641.288033
XSP18Nov22P365.00PUT365.00$14.40$18.15 / 288$18.49 / 2880130.343729%-0.267099-0.0590180.0045410.956764-0.633668
XSP18Nov22C360.00CALL360.00$55.93 / 71$57.93 / 710029.048813%0.757356-0.0642500.0043190.9098501.321766
XSP18Nov22P360.00PUT360.00$15.84$16.84 / 305$17.17 / 3050430.841408%-0.242644-0.0562460.0043190.909850-0.573610
XSP18Nov22C355.00CALL355.00$59.70 / 69$61.63 / 690029.472257%0.780859-0.0611350.0040800.8595151.352783
XSP18Nov22P355.00PUT355.00$10.00$15.61 / 322$15.93 / 3220931.338047%-0.219141-0.0532430.0040800.859515-0.516269
XSP18Nov22C350.00CALL350.00$63.44 / 67$65.45 / 670029.846875%0.803301-0.0578270.0038270.8063771.380868
XSP18Nov22C345.00CALL345.00$67.37 / 66$69.31 / 660030.261763%0.824583-0.0543690.0035650.7511011.405839
XSP18Nov22P345.00PUT345.00$13.40 / 356$13.70 / 3560032.362762%-0.175417-0.0466980.0035650.751101-0.410563
XSP18Nov22C340.00CALL340.00$71.37 / 64$73.30 / 640030.706826%0.844621-0.0508030.0032960.6943891.427545
XSP18Nov22P340.00PUT340.00$12.40 / 390$12.70 / 3900032.883075%-0.155379-0.0432440.0032960.694389-0.362532
XSP18Nov22C335.00CALL335.00$75.30 / 63$77.31 / 630031.028281%0.863349-0.0471780.0030230.6369621.445876
XSP18Nov22P335.00PUT335.00$11.49 / 407$11.77 / 4070033.424475%-0.136651-0.0397300.0030230.636962-0.317877
XSP18Nov22C330.00CALL330.00$79.41 / 62$81.42 / 620031.440063%0.880716-0.0435380.0027510.5795421.460760
XSP18Nov22P330.00PUT330.00$11.10$10.63 / 424$10.91 / 42405033.968294%-0.119284-0.0362010.0027510.579542-0.276668
XSP18Nov22C325.00CALL325.00$83.57 / 61$85.58 / 610031.833296%0.896693-0.0399300.0024820.5228321.472166
XSP18Nov22P325.00PUT325.00$9.84 / 441$10.11 / 4410034.526854%-0.103307-0.0327040.0024820.522832-0.238937
XSP18Nov22C320.00CALL320.00$87.89 / 60$89.82 / 600032.312975%0.911266-0.0363950.0022190.4675021.480106
XSP18Nov22P320.00PUT320.00$9.11 / 531$9.37 / 5310035.100162%-0.088734-0.0292810.0022190.467502-0.204672
XSP18Nov22C315.00CALL315.00$92.17 / 59$94.10 / 590032.709069%0.924443-0.0329750.0019660.4141691.484633
XSP18Nov22P315.00PUT315.00$8.44 / 552$8.70 / 5520035.702692%-0.075557-0.0259720.0019660.414169-0.173821
XSP18Nov22C310.00CALL310.00$96.36 / 58$98.39 / 580032.938310%0.936247-0.0297060.0017250.3633811.485838
XSP18Nov22P310.00PUT310.00$5.46$7.83 / 476$8.07 / 5950036.318103%-0.063753-0.0228140.0017250.363381-0.146292
XSP18Nov22C305.00CALL305.00$100.87 / 58$102.80 / 580033.464400%0.946720-0.0266170.0014980.3156061.483846
XSP18Nov22P305.00PUT305.00$7.26 / 493$7.50 / 6160036.950730%-0.053280-0.0198360.0014980.315606-0.121958
XSP18Nov22C300.00CALL300.00$105.27 / 57$107.20 / 570033.788278%0.955920-0.0237330.0012870.2712221.478819
XSP18Nov22P300.00PUT300.00$7.16$6.74 / 510$6.97 / 6350137.601339%-0.044080-0.0170640.0012870.271222-0.100661
XSP18Nov22C295.00CALL295.00$109.69 / 56$111.67 / 560034.102999%0.963915-0.0210750.0010940.2305061.470942
XSP18Nov22P295.00PUT295.00$6.69$6.26 / 544$6.48 / 6690138.269269%-0.036085-0.0145160.0010940.230506-0.082214
XSP18Nov22C290.00CALL290.00$114.13 / 56$116.16 / 560034.349485%0.970787-0.0186530.0009190.1936381.460423
XSP18Nov22P290.00PUT290.00$4.83$5.83 / 561$6.03 / 6860038.968127%-0.029213-0.0122060.0009190.193638-0.066408
XSP18Nov22C285.00CALL285.00$118.67 / 55$120.70 / 550034.664764%0.976627-0.0164740.0007630.1606971.447486
XSP18Nov22P285.00PUT285.00$7.34$5.42 / 703$5.62 / 7030539.677370%-0.023373-0.0101380.0007630.160697-0.053020
XSP18Nov22C280.00CALL280.00$123.24 / 55$125.27 / 550034.947209%0.981528-0.0145390.0006250.1316661.432367
XSP18Nov22P280.00PUT280.00$4.56$5.05 / 720$5.24 / 72001040.410009%-0.018472-0.0083130.0006250.131666-0.041815
XSP18Nov22C275.00CALL275.00$127.86 / 54$129.89 / 540035.259948%0.985590-0.0128400.0005050.1064421.415302
XSP18Nov22P275.00PUT275.00$4.71 / 754$4.89 / 7540041.165554%-0.014410-0.0067260.0005050.106442-0.032554
XSP18Nov22C270.00CALL270.00$132.46 / 54$134.49 / 540035.379274%0.988911-0.0113680.0004030.0848471.396530
XSP18Nov22P270.00PUT270.00$4.14$4.39 / 771$4.57 / 77101641.936662%-0.011089-0.0053650.0004030.084847-0.025002
XSP18Nov22C265.00CALL265.00$137.23 / 54$139.16 / 540035.791119%0.991589-0.0101090.0003160.0666391.376279
XSP18Nov22P265.00PUT265.00$4.10 / 663$4.27 / 7880042.728188%-0.008411-0.0042170.0003160.066639-0.018928
XSP18Nov22C260.00CALL260.00$141.86 / 53$143.83 / 530035.794047%0.993717-0.0090440.0002450.0515291.354769
XSP18Nov22P260.00PUT260.00$3.82 / 680$3.99 / 6800043.520050%-0.006283-0.0032630.0002450.051529-0.014114
XSP18Nov22C255.00CALL255.00$146.62 / 53$148.55 / 530036.021818%0.995381-0.0081530.0001860.0391981.332200
XSP18Nov22P255.00PUT255.00$3.57 / 697$3.72 / 6970044.329388%-0.004619-0.0024840.0001860.039198-0.010358
XSP18Nov22C250.00CALL250.00$151.33 / 53$153.26 / 530035.917808%0.996662-0.0074160.0001390.0293071.308760
XSP18Nov22P250.00PUT250.00$3.33 / 697$3.48 / 8220045.158802%-0.003338-0.0018580.0001390.029307-0.007474
XSP18Nov22C245.00CALL245.00$156.05 / 53$157.98 / 530035.594278%0.997630-0.0068120.0001020.0215161.284611
XSP18Nov22P245.00PUT245.00$3.11 / 714$3.25 / 8390046.004077%-0.002370-0.0013650.0001020.021516-0.005297
XSP18Nov22C240.00CALL240.00$160.79 / 53$162.72 / 530035.020020%0.998349-0.0063190.0000740.0154961.259900
XSP18Nov22P240.00PUT240.00$2.90 / 731$3.04 / 8560046.861848%-0.001651-0.0009840.0000740.015496-0.003684
XSP18Nov22C235.00CALL235.00$165.52 / 52$167.45 / 520033.684398%0.998872-0.0059190.0000520.0109361.234747
XSP18Nov22P235.00PUT235.00$2.71 / 748$2.84 / 8730047.740681%-0.001128-0.0006950.0000520.010936-0.002512
XSP18Nov22C230.00CALL230.00$170.23 / 52$172.22 / 520030.725667%0.999246-0.0055940.0000360.0075541.209258
XSP18Nov22P230.00PUT230.00$2.52 / 865$2.65 / 8900048.605677%-0.000754-0.0004800.0000360.007554-0.001677
XSP18Nov22C225.00CALL225.00$175.09 / 52$177.02 / 52000.000000%0.999507-0.0053270.0000240.0051001.183516
XSP18Nov22P225.00PUT225.00$2.35 / 765$2.48 / 9900049.518838%-0.000493-0.0003240.0000240.005100-0.001094