XSP.IN Option Chain

End of day data from May 11, 2022 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22P430.00PUT430.00$48.00$47.08 / 75$49.40 / 7521423.175383%-0.648481-0.0614760.0052581.058849-1.604700
XSP18Nov22C520.00CALL520.00$0.23 / 850$0.32 / 1,1500017.202693%0.074760-0.0265420.0020010.4030400.143169
XSP18Nov22P520.00PUT520.00$123.40 / 50$125.81 / 500017.563226%-0.925240-0.0151920.0020010.403040-2.580687
XSP18Nov22C515.00CALL515.00$0.31 / 833$0.40 / 9330017.307669%0.082670-0.0286590.0021600.4349600.158088
XSP18Nov22P515.00PUT515.00$118.51 / 50$120.90 / 500017.602290%-0.917330-0.0174190.0021600.434960-2.539577
XSP18Nov22C510.00CALL510.00$1.00$0.41 / 916$0.51 / 81601517.446254%0.091279-0.0308770.0023260.4683740.174290
XSP18Nov22P510.00PUT510.00$113.67 / 51$116.05 / 510017.852530%-0.908721-0.0197460.0023260.468374-2.497184
XSP18Nov22C505.00CALL505.00$0.54 / 1,107$0.66 / 1,0070017.631438%0.100631-0.0331930.0024990.5032090.191845
XSP18Nov22P505.00PUT505.00$108.89 / 51$111.30 / 510018.296892%-0.899369-0.0221710.0024990.503209-2.453438
XSP18Nov22C500.00CALL500.00$2.99$0.71 / 890$0.84 / 86503017.818265%0.110766-0.0356000.0026780.5393650.210823
XSP18Nov22P500.00PUT500.00$104.12 / 51$106.25 / 10017.980622%-0.889234-0.0246870.0026780.539365-2.408269
XSP18Nov22C495.00CALL495.00$21.62$0.92 / 831$1.06 / 73105518.008095%0.121725-0.0380890.0028640.5767160.231289
XSP18Nov22P495.00PUT495.00$99.40 / 52$101.81 / 520018.743284%-0.878275-0.0272850.0028640.576716-2.361613
XSP18Nov22C490.00CALL490.00$11.42$1.20 / 680$1.35 / 680024418.266964%0.133547-0.0406520.0030550.6151070.253302
XSP18Nov22P490.00PUT490.00$94.71 / 52$97.09 / 520018.869478%-0.866453-0.0299580.0030550.615107-2.313408
XSP18Nov22C485.00CALL485.00$3.37$1.53 / 646$1.70 / 646024018.507990%0.146268-0.0432770.0032490.6543530.276919
XSP18Nov22P485.00PUT485.00$90.14 / 53$92.54 / 530019.218879%-0.853732-0.0326920.0032490.654353-2.263601
XSP18Nov22C480.00CALL480.00$6.00$1.95 / 595$2.13 / 595014118.790630%0.159923-0.0459500.0034470.6942390.302186
XSP18Nov22P480.00PUT480.00$85.59 / 54$87.97 / 540019.401071%-0.840077-0.0354740.0034470.694239-2.212142
XSP18Nov22C479.00CALL479.00$26.05$2.04 / 578$2.23 / 5780218.849784%0.162769-0.0464890.0034870.7022710.307441
XSP18Nov22P479.00PUT479.00$84.70 / 54$87.08 / 540019.466077%-0.837231-0.0360350.0034870.702271-2.201649
XSP18Nov22C478.00CALL478.00$2.14 / 578$2.33 / 5780018.908327%0.165654-0.0470290.0035270.7103170.312765
XSP18Nov22P478.00PUT478.00$60.00$83.83 / 54$86.23 / 540119.583084%-0.834346-0.0365960.0035270.710317-2.191087
XSP18Nov22C477.00CALL477.00$2.24 / 561$2.43 / 5610018.963535%0.168577-0.0475700.0035670.7183750.318156
XSP18Nov22P477.00PUT477.00$35.65$82.92 / 55$85.30 / 550119.574842%-0.831423-0.0371590.0035670.718375-2.180458
XSP18Nov22C476.00CALL476.00$2.34 / 561$2.54 / 5610019.022467%0.171540-0.0481120.0036070.7264420.323616
XSP18Nov22P476.00PUT476.00$82.04 / 55$84.42 / 550019.637000%-0.828460-0.0377230.0036070.726442-2.169760
XSP18Nov22C475.00CALL475.00$19.54$2.44 / 544$2.65 / 5440119.072166%0.174542-0.0486550.0036470.7345150.329144
XSP18Nov22P475.00PUT475.00$81.16 / 55$83.54 / 550019.695286%-0.825458-0.0382880.0036470.734515-2.158994
XSP18Nov22C474.00CALL474.00$2.56 / 527$2.76 / 5270019.135991%0.177584-0.0491980.0036880.7425930.334741
XSP18Nov22P474.00PUT474.00$80.31 / 55$82.71 / 550019.817607%-0.822416-0.0388530.0036880.742593-2.148158
XSP18Nov22C473.00CALL473.00$2.67 / 652$2.88 / 5270019.191476%0.180665-0.0497420.0037280.7506730.340407
XSP18Nov22P473.00PUT473.00$79.45 / 56$81.78 / 560019.834426%-0.819335-0.0394190.0037280.750673-2.137254
XSP18Nov22C472.00CALL472.00$12.05$2.79 / 635$3.01 / 5100319.258247%0.183787-0.0502860.0037680.7587530.346142
XSP18Nov22P472.00PUT472.00$47.48$78.57 / 56$80.97 / 560319.931512%-0.816213-0.0399850.0037680.758753-2.126281
XSP18Nov22C471.00CALL471.00$12.35$2.92 / 635$3.14 / 510022519.328940%0.186948-0.0508300.0038080.7668300.351946
XSP18Nov22P471.00PUT471.00$77.71 / 56$80.10 / 560019.986326%-0.813052-0.0405500.0038080.766830-2.115238
XSP18Nov22C470.00CALL470.00$8.71$3.05 / 616$3.27 / 493026119.390419%0.190150-0.0513750.0038480.7749020.357820
XSP18Nov22P470.00PUT470.00$36.78$76.85 / 56$79.25 / 560320.053898%-0.809850-0.0411160.0038480.774902-2.104127
XSP18Nov22C469.00CALL469.00$40.35$3.18 / 595$3.41 / 47607919.455570%0.193392-0.0519180.0038880.7829660.363763
XSP18Nov22P469.00PUT469.00$75.97 / 57$78.35 / 570020.054723%-0.806608-0.0416820.0038880.782966-2.092945
XSP18Nov22C468.00CALL468.00$35.30$3.32 / 595$3.55 / 476021019.520779%0.196675-0.0524620.0039280.7910190.369776
XSP18Nov22P468.00PUT468.00$47.95$75.12 / 57$77.50 / 570120.119100%-0.803325-0.0422470.0039280.791019-2.081694
XSP18Nov22C467.00CALL467.00$33.60$3.47 / 573$3.70 / 4590219.597139%0.199998-0.0530050.0039680.7990590.375858
XSP18Nov22P467.00PUT467.00$74.30 / 57$76.69 / 570020.229284%-0.800002-0.0428120.0039680.799059-2.070374
XSP18Nov22C466.00CALL466.00$34.50$3.62 / 552$3.86 / 4420919.670750%0.203362-0.0535470.0040080.8070820.382010
XSP18Nov22P466.00PUT466.00$47.12$73.50 / 57$75.83 / 570120.306022%-0.796638-0.0433760.0040080.807082-2.058984
XSP18Nov22C465.00CALL465.00$3.77 / 552$4.01 / 4420019.731473%0.206767-0.0540880.0040480.8150870.388231
XSP18Nov22P465.00PUT465.00$72.60 / 58$74.97 / 580020.306142%-0.793233-0.0439390.0040480.815087-2.047525
XSP18Nov22C464.00CALL464.00$3.93 / 531$4.17 / 4250019.802259%0.210213-0.0546280.0040870.8230700.394522
XSP18Nov22P464.00PUT464.00$71.79 / 58$74.18 / 580020.416701%-0.789787-0.0445010.0040870.823070-2.035996
XSP18Nov22C463.00CALL463.00$4.09 / 531$4.34 / 4250019.870952%0.213700-0.0551670.0041270.8310290.400882
XSP18Nov22P463.00PUT463.00$71.01 / 58$73.34 / 580020.503529%-0.786300-0.0450620.0041270.831029-2.024397
XSP18Nov22C462.00CALL462.00$4.26 / 458$4.51 / 4080019.941221%0.217229-0.0557040.0041660.8389600.407312
XSP18Nov22P462.00PUT462.00$70.12 / 59$72.50 / 590020.508258%-0.782771-0.0456210.0041660.838960-2.012729
XSP18Nov22C461.00CALL461.00$4.43 / 458$4.69 / 4080020.010187%0.220798-0.0562400.0042050.8468610.413811
XSP18Nov22P461.00PUT461.00$69.33 / 59$71.72 / 590020.619668%-0.779202-0.0461780.0042050.846861-2.000992
XSP18Nov22C460.00CALL460.00$4.61 / 441$4.87 / 3910020.083004%0.224408-0.0567740.0042440.8547280.420380
XSP18Nov22P460.00PUT460.00$37.34$68.50 / 60$70.87 / 600220.645738%-0.775592-0.0467340.0042440.854728-1.989185
XSP18Nov22C459.00CALL459.00$41.15$4.80 / 441$5.06 / 3910420.162433%0.228060-0.0573060.0042830.8625590.427017
XSP18Nov22P459.00PUT459.00$67.70 / 60$70.07 / 600020.722636%-0.771940-0.0472880.0042830.862559-1.977310
XSP18Nov22C458.00CALL458.00$19.75$4.99 / 424$5.25 / 37402020.232429%0.231753-0.0578350.0043220.8703500.433723
XSP18Nov22P458.00PUT458.00$66.92 / 60$69.25 / 600020.792487%-0.768247-0.0478390.0043220.870350-1.965365
XSP18Nov22C457.00CALL457.00$18.00$5.18 / 424$5.45 / 3740320.302873%0.235487-0.0583620.0043610.8780990.440498
XSP18Nov22P457.00PUT457.00$66.11 / 61$68.48 / 610020.868631%-0.764513-0.0483880.0043610.878099-1.953352
XSP18Nov22C456.00CALL456.00$18.90$5.39 / 357$5.66 / 3570120.388924%0.239263-0.0588870.0043990.8858010.447341
XSP18Nov22P456.00PUT456.00$65.32 / 61$67.69 / 610020.939118%-0.760737-0.0489340.0043990.885801-1.941271
XSP18Nov22C455.00CALL455.00$5.59 / 407$5.87 / 3570020.459752%0.243080-0.0594080.0044370.8934540.454252
XSP18Nov22P455.00PUT455.00$43.35$64.54 / 62$66.91 / 620021.014879%-0.756920-0.0494770.0044370.893454-1.929121
XSP18Nov22C454.00CALL454.00$5.80 / 407$6.08 / 3570020.531138%0.246938-0.0599260.0044750.9010550.461231
XSP18Nov22P454.00PUT454.00$63.79 / 62$66.12 / 620021.096702%-0.753062-0.0500170.0044750.901055-1.916904
XSP18Nov22C453.00CALL453.00$12.26$6.03 / 340$6.31 / 3400120.620645%0.250837-0.0604410.0045120.9086010.468278
XSP18Nov22P453.00PUT453.00$63.05 / 62$65.38 / 620021.207946%-0.749163-0.0505540.0045120.908601-1.904619
XSP18Nov22C452.00CALL452.00$6.25 / 340$6.54 / 3400020.696746%0.254777-0.0609530.0045490.9160870.475392
XSP18Nov22P452.00PUT452.00$62.23 / 63$64.60 / 630021.240708%-0.745223-0.0510880.0045490.916087-1.892267
XSP18Nov22C451.00CALL451.00$6.48 / 323$6.77 / 3230020.773080%0.258758-0.0614610.0045860.9235110.482572
XSP18Nov22P451.00PUT451.00$61.50 / 63$63.83 / 630021.329625%-0.741242-0.0516170.0045860.923511-1.879849
XSP18Nov22C450.00CALL450.00$6.72 / 323$7.01 / 3230020.856952%0.262780-0.0619650.0046230.9308690.489819
XSP18Nov22P450.00PUT450.00$41.85$60.75 / 64$63.08 / 640221.410358%-0.737220-0.0521430.0046230.930869-1.867364
XSP18Nov22C449.00CALL449.00$6.97 / 306$7.26 / 3060020.942021%0.266843-0.0624640.0046590.9381580.497132
XSP18Nov22P449.00PUT449.00$24.85$60.00 / 64$62.33 / 640421.484854%-0.733157-0.0526650.0046590.938158-1.854813
XSP18Nov22C448.00CALL448.00$7.22 / 306$7.52 / 3060021.028137%0.270947-0.0629600.0046950.9453750.504510
XSP18Nov22P448.00PUT448.00$59.26 / 65$61.59 / 650021.564749%-0.729053-0.0531820.0046950.945375-1.842197
XSP18Nov22C447.00CALL447.00$7.48 / 306$7.77 / 3060021.107753%0.275091-0.0634500.0047300.9525160.511952
XSP18Nov22P447.00PUT447.00$58.53 / 65$60.86 / 650021.649823%-0.724909-0.0536940.0047300.952516-1.829516
XSP18Nov22C446.00CALL446.00$7.74 / 289$8.04 / 2890021.192412%0.279275-0.0639360.0047650.9595770.519459
XSP18Nov22P446.00PUT446.00$57.79 / 66$60.15 / 660021.734290%-0.720725-0.0542020.0047650.959577-1.816771
XSP18Nov22C445.00CALL445.00$8.01 / 289$8.31 / 2890021.276317%0.283500-0.0644170.0048000.9665550.527030
XSP18Nov22P445.00PUT445.00$57.09 / 66$59.42 / 660021.824762%-0.716500-0.0547050.0048000.966555-1.803962
XSP18Nov22C444.00CALL444.00$8.28 / 272$8.59 / 2720021.359465%0.287764-0.0648920.0048340.9734470.534664
XSP18Nov22P444.00PUT444.00$40.75$56.38 / 67$58.70 / 6708821.906968%-0.712236-0.0552020.0048340.973447-1.791090
XSP18Nov22C443.00CALL443.00$8.56 / 272$8.87 / 2720021.442985%0.292068-0.0653620.0048680.9802480.542360
XSP18Nov22P443.00PUT443.00$55.70 / 67$58.03 / 670022.026231%-0.707932-0.0556940.0048680.980248-1.778156
XSP18Nov22C442.00CALL442.00$8.85 / 272$9.16 / 2720021.529207%0.296412-0.0658270.0049010.9869560.550118
XSP18Nov22P442.00PUT442.00$54.97 / 68$57.30 / 680022.080587%-0.703588-0.0561800.0049010.986956-1.765160
XSP18Nov22C441.00CALL441.00$9.14 / 305$9.46 / 2550021.614711%0.300796-0.0662850.0049340.9935670.557937
XSP18Nov22P441.00PUT441.00$54.28 / 69$56.60 / 690022.166584%-0.699204-0.0566600.0049340.993567-1.752103
XSP18Nov22C440.00CALL440.00$11.05$9.44 / 305$9.76 / 25501621.699525%0.305218-0.0667370.0049661.0000770.565815
XSP18Nov22P440.00PUT440.00$53.59 / 69$55.92 / 690022.257236%-0.694782-0.0571330.0049661.000077-1.738986
XSP18Nov22C439.00CALL439.00$51.20$9.75 / 305$10.07 / 2550221.788862%0.309679-0.0671820.0049981.0064830.573754
XSP18Nov22P439.00PUT439.00$52.91 / 70$55.24 / 700022.347208%-0.690321-0.0576010.0049981.006483-1.725809
XSP18Nov22C438.00CALL438.00$10.07 / 238$10.39 / 2380021.882550%0.314179-0.0676210.0050291.0127810.581751
XSP18Nov22P438.00PUT438.00$26.35$52.24 / 70$54.56 / 7001022.436464%-0.685821-0.0580610.0050291.012781-1.712574
XSP18Nov22C437.00CALL437.00$10.39 / 238$10.71 / 2380021.970191%0.318716-0.0680530.0050601.0189670.589805
XSP18Nov22P437.00PUT437.00$51.57 / 71$53.90 / 710022.530036%-0.681284-0.0585150.0050601.018967-1.699281
XSP18Nov22C436.00CALL436.00$10.71 / 288$11.04 / 2380022.056970%0.323292-0.0684770.0050901.0250390.597916
XSP18Nov22P436.00PUT436.00$50.94 / 72$53.26 / 720022.647213%-0.676708-0.0589610.0050901.025039-1.685932
XSP18Nov22C435.00CALL435.00$11.05 / 221$11.38 / 2210022.152283%0.327905-0.0688940.0051201.0309910.606083
XSP18Nov22P435.00PUT435.00$50.26 / 72$52.58 / 720022.709567%-0.672095-0.0594000.0051201.030991-1.672527
XSP18Nov22C430.00CALL430.00$57.40$12.82 / 204$13.16 / 2040022.612157%0.351519-0.0708610.0052581.0588490.647719
XSP18Nov22C425.00CALL425.00$14.75 / 187$15.10 / 1870023.084117%0.376006-0.0726080.0053791.0832050.690585
XSP18Nov22P425.00PUT425.00$30.00$44.06 / 79$46.39 / 7901123.656973%-0.623994-0.0633320.0053791.083205-1.535643
XSP18Nov22C420.00CALL420.00$22.16$16.84 / 170$17.20 / 17001023.564840%0.401302-0.0741060.0054801.1036280.734517
XSP18Nov22P420.00PUT420.00$32.53$41.21 / 82$43.53 / 820424.150801%-0.598698-0.0649390.0054801.103628-1.465520
XSP18Nov22C415.00CALL415.00$19.10 / 153$19.46 / 1530024.064338%0.427329-0.0753280.0055601.1197110.779330
XSP18Nov22P415.00PUT415.00$39.52 / 119$39.88 / 1190024.683633%-0.572671-0.0662700.0055601.119711-1.394517
XSP18Nov22C410.00CALL410.00$21.50 / 136$21.86 / 1360024.558906%0.453997-0.0762490.0056171.1310760.824812
XSP18Nov22P410.00PUT410.00$15.35$36.97 / 136$37.34 / 13601125.201652%-0.546003-0.0673000.0056171.131076-1.322843
XSP18Nov22C405.00CALL405.00$24.04 / 136$24.40 / 1360025.054529%0.481205-0.0768470.0056481.1373910.870731
XSP18Nov22P405.00PUT405.00$34.57 / 136$34.94 / 1360025.727530%-0.518795-0.0680070.0056481.137391-1.250733
XSP18Nov22C400.00CALL400.00$26.71 / 136$27.07 / 1360025.546398%0.508839-0.0771020.0056531.1383750.916833
XSP18Nov22P400.00PUT400.00$28.39$32.29 / 136$32.66 / 13603826.244974%-0.491161-0.0683720.0056531.138375-1.178440
XSP18Nov22C395.00CALL395.00$29.50 / 136$29.86 / 1360026.027616%0.536778-0.0770000.0056301.1338130.962845
XSP18Nov22P395.00PUT395.00$30.13 / 136$30.50 / 1360026.754511%-0.463222-0.0683790.0056301.133813-1.106237
XSP18Nov22C390.00CALL390.00$32.40 / 119$32.76 / 1190026.496917%0.564888-0.0765300.0055791.1235601.008478
XSP18Nov22P390.00PUT390.00$24.56$28.09 / 136$28.45 / 1360227.261053%-0.435112-0.0680180.0055791.123560-1.034414
XSP18Nov22C385.00CALL385.00$35.42 / 119$35.77 / 1190026.958424%0.593029-0.0756870.0055001.1075541.053428
XSP18Nov22P385.00PUT385.00$26.15 / 153$26.51 / 1530027.753804%-0.406971-0.0672840.0055001.107554-0.963273
XSP18Nov22C380.00CALL380.00$37.50 / 83$39.82 / 830027.360868%0.621056-0.0744710.0053921.0858211.097387
XSP18Nov22P380.00PUT380.00$21.14$24.33 / 170$24.68 / 17001228.250803%-0.378944-0.0661770.0053921.085821-0.893123
XSP18Nov22C375.00CALL375.00$40.73 / 79$43.06 / 790027.813668%0.648819-0.0728890.0052561.0584811.140038
XSP18Nov22P375.00PUT375.00$12.75$22.60 / 170$22.95 / 1700128.737691%-0.351181-0.0647040.0052561.058481-0.824281
XSP18Nov22C370.00CALL370.00$44.05 / 76$46.37 / 760028.244569%0.676166-0.0709530.0050941.0257481.181067
XSP18Nov22P370.00PUT370.00$8.72$20.98 / 237$21.32 / 2370029.226772%-0.323834-0.0628770.0050941.025748-0.757061
XSP18Nov22C365.00CALL365.00$47.48 / 74$49.80 / 740028.683121%0.702946-0.0686810.0049060.9879341.220165
XSP18Nov22P365.00PUT365.00$14.40$19.45 / 254$19.79 / 2540129.712185%-0.297054-0.0607150.0049060.987934-0.691772
XSP18Nov22C360.00CALL360.00$50.97 / 71$53.29 / 710029.085915%0.729011-0.0661000.0046950.9454481.257036
XSP18Nov22P360.00PUT360.00$16.99$18.02 / 271$18.35 / 22101030.199743%-0.270989-0.0582430.0046950.945448-0.628711
XSP18Nov22C355.00CALL355.00$54.60 / 69$56.92 / 690029.533108%0.754222-0.0632390.0044630.8987841.291399
XSP18Nov22P355.00PUT355.00$10.00$16.68 / 288$17.00 / 2380930.690837%-0.245778-0.0554910.0044630.898784-0.568157
XSP18Nov22C350.00CALL350.00$58.26 / 68$60.59 / 680029.920284%0.778446-0.0601350.0042140.8485201.322997
XSP18Nov22P350.00PUT350.00$15.67$15.43 / 272$15.75 / 27205631.192073%-0.221554-0.0524960.0042140.848520-0.510367
XSP18Nov22C345.00CALL345.00$62.08 / 66$64.41 / 660030.386568%0.801561-0.0568280.0039490.7953011.351601
XSP18Nov22P345.00PUT345.00$14.27 / 339$14.58 / 2890031.702376%-0.198439-0.0492990.0039490.795301-0.455572
XSP18Nov22C340.00CALL340.00$65.95 / 64$68.28 / 640030.817351%0.823461-0.0533630.0036740.7398291.377015
XSP18Nov22P340.00PUT340.00$13.19 / 356$13.49 / 3060032.217255%-0.176539-0.0459430.0036740.739829-0.403967
XSP18Nov22C335.00CALL335.00$69.88 / 63$72.25 / 630031.252200%0.844057-0.0497870.0033910.6828451.399080
XSP18Nov22P335.00PUT335.00$12.19 / 373$12.48 / 3230032.745662%-0.155943-0.0424750.0033910.682845-0.355711
XSP18Nov22C330.00CALL330.00$73.92 / 62$76.25 / 620031.684079%0.863274-0.0461480.0031040.6251111.417678
XSP18Nov22P330.00PUT330.00$11.10$11.26 / 446$11.54 / 35705033.280534%-0.136726-0.0389450.0031040.625111-0.310923
XSP18Nov22C325.00CALL325.00$78.00 / 61$80.33 / 610032.104538%0.881060-0.0424950.0028180.5673881.432733
XSP18Nov22P325.00PUT325.00$10.40 / 467$10.68 / 3740033.834534%-0.118940-0.0354010.0028180.567388-0.269677
XSP18Nov22C320.00CALL320.00$82.17 / 60$84.49 / 600032.554302%0.897383-0.0388750.0025350.5104201.444216
XSP18Nov22P320.00PUT320.00$9.61 / 488$9.88 / 3910034.401839%-0.102617-0.0318910.0025350.510420-0.232003
XSP18Nov22C315.00CALL315.00$86.39 / 59$88.72 / 590033.004870%0.912231-0.0353350.0022590.4549121.452140
XSP18Nov22P315.00PUT315.00$8.89 / 510$9.15 / 4080034.997172%-0.087769-0.0284600.0022590.454912-0.197888
XSP18Nov22C310.00CALL310.00$90.65 / 58$93.03 / 580033.460449%0.925612-0.0319160.0019940.4015081.456564
XSP18Nov22P310.00PUT310.00$5.46$8.22 / 442$8.47 / 4420035.598534%-0.074388-0.0251500.0019940.401508-0.167273
XSP18Nov22C305.00CALL305.00$94.99 / 57$97.32 / 570033.877894%0.937554-0.0286540.0017420.3507811.457589
XSP18Nov22P305.00PUT305.00$7.61 / 459$7.85 / 4590036.226792%-0.062446-0.0219980.0017420.350781-0.140057
XSP18Nov22C300.00CALL300.00$99.33 / 57$101.65 / 570034.235797%0.948106-0.0255830.0015060.3032121.455352
XSP18Nov22P300.00PUT300.00$7.16$7.05 / 493$7.28 / 4930136.872554%-0.051894-0.0190350.0015060.303212-0.116103
XSP18Nov22C295.00CALL295.00$103.80 / 56$105.96 / 10034.597043%0.957329-0.0227270.0012870.2591841.450026
XSP18Nov22P295.00PUT295.00$6.69$6.53 / 635$6.75 / 5100137.524940%-0.042671-0.0162880.0012870.259184-0.095238
XSP18Nov22C290.00CALL290.00$108.27 / 56$110.59 / 560035.197450%0.965303-0.0201040.0010870.2189731.441812
XSP18Nov22P290.00PUT290.00$4.83$6.06 / 669$6.27 / 5440038.216702%-0.034697-0.0137740.0010870.218973-0.077261
XSP18Nov22C285.00CALL285.00$112.78 / 55$115.10 / 550035.637949%0.972117-0.0177260.0009070.1827461.430932
XSP18Nov22P285.00PUT285.00$7.34$5.63 / 686$5.84 / 6860538.937683%-0.027883-0.0115060.0009070.182746-0.061951
XSP18Nov22C280.00CALL280.00$117.31 / 55$119.69 / 550036.102442%0.977868-0.0155990.0007480.1505631.417625
XSP18Nov22P280.00PUT280.00$4.56$5.24 / 703$5.43 / 57801039.668253%-0.022132-0.0094880.0007480.150563-0.049067
XSP18Nov22C275.00CALL275.00$121.84 / 54$124.24 / 540036.420299%0.982660-0.0137210.0006080.1223841.402139
XSP18Nov22P275.00PUT275.00$4.87 / 720$5.06 / 7200040.415224%-0.017340-0.0077190.0006080.122384-0.038362
XSP18Nov22C270.00CALL270.00$126.50 / 54$128.82 / 540036.853699%0.986600-0.0120830.0004870.0980781.384725
XSP18Nov22P270.00PUT270.00$4.14$4.53 / 754$4.71 / 62901641.172024%-0.013400-0.0061900.0004870.098078-0.029585
XSP18Nov22C265.00CALL265.00$131.13 / 54$133.45 / 540037.217086%0.989794-0.0106750.0003850.0774361.365629
XSP18Nov22P265.00PUT265.00$4.22 / 771$4.40 / 7710041.968839%-0.010206-0.0048910.0003850.077436-0.022490
XSP18Nov22C260.00CALL260.00$135.79 / 53$138.12 / 530037.587087%0.992344-0.0094790.0002990.0601871.345090
XSP18Nov22P260.00PUT260.00$3.93 / 788$4.10 / 6630042.761612%-0.007656-0.0038040.0002990.060187-0.016838
XSP18Nov22C255.00CALL255.00$140.47 / 53$142.80 / 530037.896223%0.994349-0.0084760.0002290.0460151.323331
XSP18Nov22P255.00PUT255.00$3.66 / 805$3.82 / 6800043.568662%-0.005651-0.0029100.0002290.046015-0.012406
XSP18Nov22C250.00CALL250.00$145.16 / 53$147.49 / 530038.113445%0.995900-0.0076450.0001720.0345721.300560
XSP18Nov22P250.00PUT250.00$3.42 / 822$3.57 / 6970044.420930%-0.004100-0.0021880.0001720.034572-0.008986
XSP18Nov22C245.00CALL245.00$149.87 / 53$152.21 / 530038.286402%0.997078-0.0069620.0001270.0255031.276962
XSP18Nov22P245.00PUT245.00$3.18 / 839$3.33 / 7140045.251122%-0.002922-0.0016150.0001270.025503-0.006393
XSP18Nov22C240.00CALL240.00$154.60 / 52$156.92 / 520038.306617%0.997957-0.0064070.0000920.0184521.252701
XSP18Nov22P240.00PUT240.00$2.97 / 839$3.11 / 7140046.126768%-0.002043-0.0011690.0000920.018452-0.004463
XSP18Nov22C235.00CALL235.00$159.35 / 52$161.68 / 520038.310788%0.998600-0.0059580.0000650.0130801.227920
XSP18Nov22P235.00PUT235.00$2.76 / 956$2.90 / 7310046.985204%-0.001400-0.0008290.0000650.013080-0.003054
XSP18Nov22C230.00CALL230.00$164.11 / 52$166.44 / 520038.092353%0.999061-0.0055960.0000450.0090741.202737
XSP18Nov22P230.00PUT230.00$2.57 / 973$2.71 / 8480047.879521%-0.000939-0.0005760.0000450.009074-0.002045
XSP18Nov22C225.00CALL225.00$168.89 / 52$171.22 / 520037.685582%0.999384-0.0053010.0000310.0061521.177252
XSP18Nov22P225.00PUT225.00$2.39 / 990$2.52 / 7650048.762809%-0.000616-0.0003900.0000310.006152-0.001339