XSP.IN Option Chain

End of day data from May 12, 2022 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $427.59 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22P385.00PUT385.00$28.21$25.82 / 153$26.22 / 1536027.426239%-0.408824-0.0670150.0055311.104490-0.961248
XSP18Nov22P305.00PUT305.00$8.40$7.35 / 476$7.59 / 4766035.820749%-0.062528-0.0219820.0017510.349779-0.139299
XSP18Nov22C480.00CALL480.00$1.75$1.66 / 629$1.84 / 629214118.239825%0.157825-0.0457040.0034330.6855880.296460
XSP18Nov22P430.00PUT430.00$53.00$46.53 / 73$49.66 / 7321622.890817%-0.650972-0.0606830.0052681.052022-1.600421
XSP18Nov22P280.00PUT280.00$5.85$4.99 / 595$5.18 / 59511039.163022%-0.022088-0.0094600.0007500.149725-0.048640
XSP18Nov22C520.00CALL520.00$0.21 / 850$0.30 / 1,3500017.120098%0.073348-0.0262320.0019810.3956710.139625
XSP18Nov22P520.00PUT520.00$123.51 / 50$126.74 / 500019.099389%-0.926652-0.0137810.0019810.395671-2.568998
XSP18Nov22C515.00CALL515.00$0.28 / 850$0.37 / 1,2500017.185267%0.081171-0.0283480.0021400.4273400.154295
XSP18Nov22P515.00PUT515.00$118.62 / 50$121.86 / 500019.031447%-0.918829-0.0160160.0021400.427340-2.528283
XSP18Nov22C510.00CALL510.00$1.00$0.36 / 1,033$0.46 / 1,03301517.238680%0.089692-0.0305670.0023060.4605240.170239
XSP18Nov22P510.00PUT510.00$113.81 / 50$116.99 / 500019.089339%-0.910308-0.0183560.0023060.460524-2.486294
XSP18Nov22C505.00CALL505.00$0.47 / 899$0.58 / 8990017.347672%0.098956-0.0328860.0024790.4951500.187529
XSP18Nov22P505.00PUT505.00$108.97 / 51$112.16 / 510019.069512%-0.901044-0.0207940.0024790.495150-2.442960
XSP18Nov22C500.00CALL500.00$2.99$0.61 / 782$0.73 / 88203017.472171%0.109003-0.0352990.0026590.5311230.206235
XSP18Nov22P500.00PUT500.00$104.17 / 51$107.36 / 510019.085183%-0.890997-0.0233270.0026590.531123-2.398210
XSP18Nov22C495.00CALL495.00$21.62$0.79 / 748$0.92 / 74805517.622629%0.119874-0.0377970.0028460.5683210.226421
XSP18Nov22P495.00PUT495.00$99.37 / 51$102.60 / 510019.068762%-0.880126-0.0259450.0028460.568321-2.351979
XSP18Nov22C490.00CALL490.00$11.42$1.02 / 714$1.17 / 914024417.820081%0.131611-0.0403720.0030370.6065900.248152
XSP18Nov22P490.00PUT490.00$94.66 / 52$97.89 / 520019.151817%-0.868389-0.0286400.0030370.606590-2.304204
XSP18Nov22C485.00CALL485.00$3.37$1.30 / 663$1.47 / 863024018.011728%0.144249-0.0430120.0032330.6457510.271481
XSP18Nov22P485.00PUT485.00$90.06 / 52$93.24 / 520019.328636%-0.855751-0.0313990.0032330.645751-2.254830
XSP18Nov22P480.00PUT480.00$85.44 / 53$88.67 / 530019.437264%-0.842175-0.0342100.0034330.685588-2.203807
XSP18Nov22C479.00CALL479.00$26.05$1.75 / 612$1.93 / 6120218.305887%0.160655-0.0462470.0034730.6936160.301658
XSP18Nov22P479.00PUT479.00$84.54 / 53$87.76 / 530019.474054%-0.839345-0.0347770.0034730.693616-2.193400
XSP18Nov22C478.00CALL478.00$1.83 / 595$2.02 / 5950018.352905%0.163525-0.0467910.0035130.7016590.306923
XSP18Nov22P478.00PUT478.00$60.00$83.64 / 53$86.86 / 530119.514587%-0.836475-0.0353460.0035130.701659-2.182926
XSP18Nov22C477.00CALL477.00$1.92 / 595$2.11 / 5950018.405140%0.166433-0.0473370.0035540.7097150.312257
XSP18Nov22P477.00PUT477.00$35.65$82.74 / 54$85.97 / 540119.559134%-0.833567-0.0359150.0035540.709715-2.172384
XSP18Nov22C476.00CALL476.00$2.01 / 578$2.20 / 5780018.449730%0.169381-0.0478830.0035940.7177810.317658
XSP18Nov22P476.00PUT476.00$81.89 / 54$85.07 / 540019.635664%-0.830619-0.0364860.0035940.717781-2.161773
XSP18Nov22C475.00CALL475.00$19.54$2.10 / 578$2.30 / 5780118.496469%0.172368-0.0484310.0036350.7258570.323129
XSP18Nov22P475.00PUT475.00$81.00 / 54$84.18 / 540019.676422%-0.827632-0.0370570.0036350.725857-2.151094
XSP18Nov22C474.00CALL474.00$2.20 / 561$2.41 / 5610018.559399%0.175396-0.0489790.0036750.7339380.328668
XSP18Nov22P474.00PUT474.00$80.12 / 54$83.30 / 540019.732927%-0.824604-0.0376290.0036750.733938-2.140345
XSP18Nov22C473.00CALL473.00$2.30 / 544$2.51 / 5440018.606875%0.178463-0.0495280.0037160.7420230.334277
XSP18Nov22P473.00PUT473.00$79.19 / 54$82.42 / 540019.733120%-0.821537-0.0382020.0037160.742023-2.129528
XSP18Nov22C472.00CALL472.00$12.05$2.41 / 544$2.62 / 5440318.662489%0.181571-0.0500770.0037560.7501100.339954
XSP18Nov22P472.00PUT472.00$47.48$78.32 / 55$81.54 / 550319.784873%-0.818429-0.0387750.0037560.750110-2.118642
XSP18Nov22C471.00CALL471.00$12.35$2.53 / 527$2.74 / 527022518.734579%0.184718-0.0506260.0037970.7581960.345701
XSP18Nov22P471.00PUT471.00$77.44 / 55$80.67 / 550019.828667%-0.815282-0.0393480.0037970.758196-2.107686
XSP18Nov22C470.00CALL470.00$8.71$2.65 / 527$2.87 / 527026118.803656%0.187907-0.0511750.0038370.7662770.351518
XSP18Nov22P470.00PUT470.00$36.78$76.57 / 55$79.80 / 550319.874024%-0.812093-0.0399220.0038370.766277-2.096660
XSP18Nov22C469.00CALL469.00$40.35$2.77 / 510$2.99 / 51007918.858862%0.191136-0.0517250.0038770.7743530.357404
XSP18Nov22P469.00PUT469.00$75.75 / 55$78.93 / 550019.959092%-0.808864-0.0404950.0038770.774353-2.085566
XSP18Nov22C468.00CALL468.00$35.30$2.90 / 493$3.12 / 493021018.924371%0.194405-0.0522740.0039180.7824200.363359
XSP18Nov22P468.00PUT468.00$47.95$74.89 / 56$78.07 / 560120.008153%-0.805595-0.0410680.0039180.782420-2.074401
XSP18Nov22C467.00CALL467.00$33.60$3.03 / 493$3.26 / 4930218.991134%0.197716-0.0528230.0039580.7904750.369385
XSP18Nov22P467.00PUT467.00$74.11 / 56$77.24 / 560020.142098%-0.802284-0.0416400.0039580.790475-2.063167
XSP18Nov22C466.00CALL466.00$34.50$3.16 / 476$3.40 / 4760919.049185%0.201068-0.0533710.0039980.7985160.375480
XSP18Nov22P466.00PUT466.00$47.12$73.19 / 56$76.36 / 560120.117539%-0.798932-0.0422120.0039980.798516-2.051863
XSP18Nov22C465.00CALL465.00$3.30 / 459$3.54 / 4590019.112611%0.204461-0.0539180.0040390.8065400.381645
XSP18Nov22P465.00PUT465.00$72.36 / 57$75.52 / 570020.190660%-0.795539-0.0427840.0040390.806540-2.040489
XSP18Nov22C464.00CALL464.00$3.45 / 459$3.70 / 5590019.189479%0.207895-0.0544640.0040790.8145440.387879
XSP18Nov22P464.00PUT464.00$71.46 / 57$74.68 / 570020.201289%-0.792105-0.0433540.0040790.814544-2.029046
XSP18Nov22C463.00CALL463.00$3.60 / 442$3.85 / 4420019.253941%0.211370-0.0550090.0041190.8225250.394184
XSP18Nov22P463.00PUT463.00$70.62 / 57$73.84 / 570020.252715%-0.788630-0.0439230.0041190.822525-2.017532
XSP18Nov22C462.00CALL462.00$3.76 / 442$4.01 / 4420019.325511%0.214887-0.0555530.0041580.8304800.400558
XSP18Nov22P462.00PUT462.00$69.90 / 57$73.03 / 570020.404925%-0.785113-0.0444910.0041580.830480-2.005949
XSP18Nov22C461.00CALL461.00$3.92 / 425$4.18 / 4250019.395758%0.218446-0.0560960.0041980.8384070.407001
XSP18Nov22P461.00PUT461.00$68.97 / 58$72.18 / 580020.373403%-0.781554-0.0450570.0041980.838407-1.994297
XSP18Nov22C460.00CALL460.00$4.09 / 408$4.35 / 4080019.469703%0.222046-0.0566360.0042380.8463020.413514
XSP18Nov22P460.00PUT460.00$37.34$68.15 / 58$71.36 / 580220.435538%-0.777954-0.0456220.0042380.846302-1.982575
XSP18Nov22C459.00CALL459.00$41.15$4.26 / 408$4.53 / 4080419.541974%0.225687-0.0571750.0042770.8541620.420097
XSP18Nov22P459.00PUT459.00$67.39 / 58$70.55 / 580020.538156%-0.774313-0.0461840.0042770.854162-1.970784
XSP18Nov22C458.00CALL458.00$19.75$4.44 / 391$4.71 / 39102019.613641%0.229370-0.0577110.0043160.8619850.426748
XSP18Nov22P458.00PUT458.00$66.63 / 59$69.76 / 590020.648322%-0.770630-0.0467450.0043160.861985-1.958923
XSP18Nov22C457.00CALL457.00$18.00$4.63 / 391$4.90 / 3910319.693639%0.233095-0.0582450.0043550.8697660.433469
XSP18Nov22P457.00PUT457.00$65.72 / 59$68.94 / 590020.631268%-0.766905-0.0473030.0043550.869766-1.946994
XSP18Nov22C456.00CALL456.00$18.90$4.82 / 374$5.09 / 3740119.764372%0.236861-0.0587770.0043940.8775040.440258
XSP18Nov22P456.00PUT456.00$64.97 / 60$68.14 / 600020.726231%-0.763139-0.0478580.0043940.877504-1.934996
XSP18Nov22C455.00CALL455.00$5.01 / 374$5.29 / 3740019.837754%0.240669-0.0593060.0044320.8851930.447115
XSP18Nov22P455.00PUT455.00$43.35$64.24 / 60$67.37 / 600020.848856%-0.759331-0.0484110.0044320.885193-1.922929
XSP18Nov22C454.00CALL454.00$5.21 / 374$5.51 / 3740019.923352%0.244519-0.0598320.0044710.8928330.454041
XSP18Nov22P454.00PUT454.00$63.46 / 60$66.59 / 600020.923081%-0.755481-0.0489610.0044710.892833-1.910795
XSP18Nov22C453.00CALL453.00$12.26$5.42 / 357$5.71 / 3570119.994012%0.248410-0.0603550.0045090.9004180.461035
XSP18Nov22P453.00PUT453.00$62.62 / 61$65.79 / 610020.941798%-0.751590-0.0495080.0045090.900418-1.898592
XSP18Nov22C452.00CALL452.00$5.64 / 357$5.93 / 3570020.080220%0.252342-0.0608740.0045460.9079460.468096
XSP18Nov22P452.00PUT452.00$61.80 / 61$65.01 / 610020.979918%-0.747658-0.0500510.0045460.907946-1.886322
XSP18Nov22C451.00CALL451.00$5.86 / 340$6.15 / 3400020.154580%0.256316-0.0613900.0045840.9154130.475225
XSP18Nov22P451.00PUT451.00$61.04 / 62$64.25 / 620021.061728%-0.743684-0.0505910.0045840.915413-1.873985
XSP18Nov22C450.00CALL450.00$6.09 / 340$6.40 / 3400020.248879%0.260332-0.0619010.0046210.9228170.482420
XSP18Nov22P450.00PUT450.00$41.85$60.28 / 62$63.49 / 620221.138162%-0.739668-0.0511260.0046210.922817-1.861581
XSP18Nov22C449.00CALL449.00$6.32 / 323$6.62 / 3230020.317293%0.264388-0.0624090.0046580.9301530.489681
XSP18Nov22P449.00PUT449.00$24.85$59.62 / 63$62.75 / 630421.277761%-0.735612-0.0516580.0046580.930153-1.849110
XSP18Nov22C448.00CALL448.00$6.56 / 323$6.88 / 3230020.408927%0.268485-0.0629130.0046940.9374180.497008
XSP18Nov22P448.00PUT448.00$58.83 / 63$61.98 / 630021.316686%-0.731515-0.0521860.0046940.937418-1.836574
XSP18Nov22C447.00CALL447.00$6.81 / 306$7.13 / 3060020.496609%0.272624-0.0634120.0047300.9446080.504401
XSP18Nov22P447.00PUT447.00$58.13 / 64$61.26 / 640021.430616%-0.727376-0.0527090.0047300.944608-1.823973
XSP18Nov22C446.00CALL446.00$7.06 / 306$7.38 / 3060020.575441%0.276803-0.0639060.0047660.9517210.511858
XSP18Nov22P446.00PUT446.00$57.40 / 64$60.53 / 640021.514871%-0.723197-0.0532270.0047660.951721-1.811307
XSP18Nov22C445.00CALL445.00$7.32 / 306$7.65 / 3060020.664962%0.281023-0.0643960.0048010.9587530.519380
XSP18Nov22P445.00PUT445.00$56.67 / 65$59.80 / 650021.592882%-0.718977-0.0537400.0048010.958753-1.798576
XSP18Nov22C444.00CALL444.00$7.59 / 289$7.92 / 2890020.753411%0.285283-0.0648800.0048360.9656990.526965
XSP18Nov22P444.00PUT444.00$40.75$55.95 / 65$59.08 / 6508821.677369%-0.714717-0.0542480.0048360.965699-1.785782
XSP18Nov22C443.00CALL443.00$7.86 / 289$8.18 / 2890020.829632%0.289584-0.0653580.0048700.9725580.534613
XSP18Nov22P443.00PUT443.00$55.18 / 66$58.34 / 660021.715232%-0.710416-0.0547510.0048700.972558-1.772925
XSP18Nov22C442.00CALL442.00$8.14 / 272$8.46 / 2720020.916130%0.293924-0.0658310.0049040.9793240.542323
XSP18Nov22P442.00PUT442.00$54.53 / 66$57.65 / 660021.839651%-0.706076-0.0552480.0049040.979324-1.760006
XSP18Nov22C441.00CALL441.00$8.42 / 272$8.75 / 2720021.003382%0.298305-0.0662990.0049370.9859940.550095
XSP18Nov22P441.00PUT441.00$53.82 / 67$56.95 / 670021.920007%-0.701695-0.0557390.0049370.985994-1.747026
XSP18Nov22C440.00CALL440.00$11.05$8.71 / 272$9.06 / 27201621.097899%0.302724-0.0667600.0049700.9925650.557927
XSP18Nov22P440.00PUT440.00$53.13 / 67$56.26 / 670022.010413%-0.697276-0.0562240.0049700.992565-1.733984
XSP18Nov22C439.00CALL439.00$51.20$9.01 / 255$9.35 / 2550221.180668%0.307183-0.0672140.0050020.9990330.565820
XSP18Nov22P439.00PUT439.00$52.44 / 68$55.57 / 680022.094877%-0.692817-0.0567030.0050020.999033-1.720883
XSP18Nov22C438.00CALL438.00$9.32 / 255$9.66 / 2550021.273128%0.311682-0.0676620.0050341.0053950.573771
XSP18Nov22P438.00PUT438.00$26.35$51.76 / 68$54.88 / 6801022.178697%-0.688318-0.0571750.0050341.005395-1.707722
XSP18Nov22C437.00CALL437.00$9.64 / 238$9.96 / 2380021.359328%0.316218-0.0681030.0050661.0116470.581781
XSP18Nov22P437.00PUT437.00$51.08 / 69$54.21 / 690022.266963%-0.683782-0.0576400.0050661.011647-1.694504
XSP18Nov22C436.00CALL436.00$9.95 / 238$10.30 / 2380021.454898%0.320793-0.0685370.0050961.0177850.589848
XSP18Nov22P436.00PUT436.00$50.40 / 69$53.56 / 690022.359503%-0.679207-0.0580980.0050961.017785-1.681227
XSP18Nov22C435.00CALL435.00$10.28 / 238$10.63 / 2380021.549299%0.325406-0.0689640.0051261.0238060.597972
XSP18Nov22P435.00PUT435.00$49.75 / 70$52.88 / 700022.445513%-0.674594-0.0585480.0051261.023806-1.667895
XSP18Nov22C430.00CALL430.00$57.40$12.01 / 204$12.36 / 2040022.004010%0.349028-0.0709800.0052681.0520220.639402
XSP18Nov22C425.00CALL425.00$13.92 / 187$14.29 / 1870022.496218%0.373535-0.0727760.0053921.0767650.682079
XSP18Nov22P425.00PUT425.00$30.00$43.48 / 76$46.61 / 7601123.360223%-0.626465-0.0626000.0053921.076765-1.531699
XSP18Nov22C420.00CALL420.00$22.16$15.99 / 170$16.37 / 17001022.986277%0.398865-0.0743250.0054961.0975980.725843
XSP18Nov22P420.00PUT420.00$32.53$40.59 / 80$43.72 / 800423.839980%-0.601135-0.0642680.0054961.097598-1.461891
XSP18Nov22C415.00CALL415.00$18.23 / 153$18.59 / 1530023.483213%0.424938-0.0755980.0055791.1141060.770508
XSP18Nov22P415.00PUT415.00$39.25 / 119$39.61 / 1190024.340101%-0.575062-0.0656610.0055791.114106-1.391181
XSP18Nov22C410.00CALL410.00$20.61 / 136$21.02 / 1360024.000674%0.451666-0.0765690.0056381.1259080.815864
XSP18Nov22P410.00PUT410.00$15.35$36.68 / 136$37.05 / 13601124.854146%-0.548334-0.0667520.0056381.125908-1.319781
XSP18Nov22C405.00CALL405.00$23.14 / 136$23.52 / 1360024.490594%0.478946-0.0772170.0056721.1326630.861679
XSP18Nov22P405.00PUT405.00$34.27 / 136$34.64 / 1360025.383383%-0.521054-0.0675190.0056721.132663-1.247922
XSP18Nov22C400.00CALL400.00$25.81 / 136$26.18 / 1360024.989343%0.506666-0.0775200.0056791.1340840.907698
XSP18Nov22P400.00PUT400.00$28.39$31.94 / 136$32.35 / 13603825.883457%-0.493334-0.0679430.0056791.134084-1.175857
XSP18Nov22C395.00CALL395.00$28.60 / 136$28.97 / 1360025.479146%0.534701-0.0774640.0056581.1299490.953650
XSP18Nov22P395.00PUT395.00$29.83 / 136$30.20 / 1360026.427013%-0.465299-0.0680060.0056581.129949-1.103862
XSP18Nov22C390.00CALL390.00$31.51 / 119$31.88 / 1190025.962364%0.562918-0.0770370.0056091.1201070.999243
XSP18Nov22P390.00PUT390.00$24.56$27.78 / 136$28.15 / 1360226.934226%-0.437082-0.0676990.0056091.120107-1.032224
XSP18Nov22C385.00CALL385.00$34.53 / 119$34.90 / 1190026.431244%0.591176-0.0762340.0055311.1044901.044174
XSP18Nov22C380.00CALL380.00$36.20 / 84$39.38 / 840026.842827%0.619326-0.0750540.0054231.0831191.088133
XSP18Nov22P380.00PUT380.00$21.14$24.04 / 170$24.40 / 17001227.948198%-0.380674-0.0659550.0054231.083119-0.891245
XSP18Nov22C375.00CALL375.00$39.40 / 81$42.53 / 810027.240248%0.647219-0.0735030.0052881.0561071.130802
XSP18Nov22P375.00PUT375.00$12.75$22.32 / 170$22.68 / 1700128.444728%-0.352781-0.0645230.0052881.056107-0.822531
XSP18Nov22C370.00CALL370.00$42.75 / 78$45.87 / 780027.690307%0.674700-0.0715930.0051261.0236681.171865
XSP18Nov22P370.00PUT370.00$8.72$20.71 / 187$21.05 / 1870028.938309%-0.325300-0.0627340.0051261.023668-0.755424
XSP18Nov22C365.00CALL365.00$46.17 / 75$49.30 / 750028.115501%0.701617-0.0693440.0049380.9861121.211011
XSP18Nov22P365.00PUT365.00$14.40$19.16 / 204$19.53 / 2040129.416923%-0.298383-0.0606050.0049380.986112-0.690233
XSP18Nov22C360.00CALL360.00$49.69 / 72$52.82 / 720028.538680%0.727821-0.0667800.0047260.9438431.247942
XSP18Nov22P360.00PUT360.00$16.99$17.76 / 221$18.10 / 22101029.922050%-0.272179-0.0581600.0047260.943843-0.627258
XSP18Nov22C355.00CALL355.00$53.30 / 70$56.43 / 700028.952393%0.753168-0.0639320.0044930.8973581.282374
XSP18Nov22P355.00PUT355.00$10.00$16.43 / 238$16.75 / 2380930.414072%-0.246832-0.0554320.0044930.897358-0.566781
XSP18Nov22C350.00CALL350.00$57.00 / 68$60.13 / 680029.361841%0.777525-0.0608360.0042420.8472361.314050
XSP18Nov22P350.00PUT350.00$15.67$15.17 / 272$15.50 / 27205630.904782%-0.222475-0.0524560.0042420.847236-0.509062
XSP18Nov22C345.00CALL345.00$60.79 / 67$63.92 / 670029.777399%0.800769-0.0575330.0039760.7941241.342737
XSP18Nov22P345.00PUT345.00$14.02 / 289$14.33 / 2890031.413869%-0.199231-0.0492720.0039760.794124-0.454330
XSP18Nov22C340.00CALL340.00$64.66 / 65$67.79 / 650030.186895%0.822791-0.0540670.0036990.7387291.368237
XSP18Nov22P340.00PUT340.00$12.93 / 306$13.24 / 3060031.915709%-0.177209-0.0459260.0036990.738729-0.402785
XSP18Nov22C335.00CALL335.00$68.60 / 64$71.73 / 640030.584651%0.843501-0.0504870.0034140.6817961.390391
XSP18Nov22P335.00PUT335.00$11.94 / 323$12.23 / 3230032.441085%-0.156499-0.0424660.0034140.681796-0.354587
XSP18Nov22C330.00CALL330.00$72.59 / 63$75.73 / 630030.954652%0.862823-0.0468410.0031250.6240901.409077
XSP18Nov22P330.00PUT330.00$11.10$11.00 / 357$11.29 / 35705032.959185%-0.137177-0.0389390.0031250.624090-0.309856
XSP18Nov22C325.00CALL325.00$76.74 / 61$79.95 / 610031.488899%0.880705-0.0431780.0028360.5663811.424221
XSP18Nov22P325.00PUT325.00$10.14 / 374$10.42 / 3740033.494483%-0.119295-0.0353960.0028360.566381-0.268669
XSP18Nov22C320.00CALL320.00$80.91 / 60$84.12 / 600031.918294%0.897113-0.0395470.0025510.5094171.435790
XSP18Nov22P320.00PUT320.00$9.35 / 391$9.62 / 3910034.048074%-0.102887-0.0318850.0025510.509417-0.231055
XSP18Nov22C315.00CALL315.00$85.13 / 59$88.34 / 590032.325153%0.912034-0.0359940.0022730.4539071.443799
XSP18Nov22P315.00PUT315.00$8.63 / 408$8.89 / 4080034.628106%-0.087966-0.0284510.0022730.453907-0.197001
XSP18Nov22C310.00CALL310.00$89.40 / 59$92.57 / 590032.684435%0.925478-0.0325600.0020050.4005031.448306
XSP18Nov22P310.00PUT310.00$5.46$7.96 / 442$8.21 / 4420035.209478%-0.074522-0.0251380.0020050.400503-0.166450
XSP18Nov22C305.00CALL305.00$93.74 / 58$96.95 / 580033.136441%0.937472-0.0292850.0017510.3497791.449412
XSP18Nov22C300.00CALL300.00$98.09 / 57$101.22 / 570033.395609%0.948066-0.0261990.0015130.3022211.447255
XSP18Nov22P300.00PUT300.00$7.16$6.78 / 493$7.02 / 4930136.437068%-0.051934-0.0190160.0015130.302221-0.115412
XSP18Nov22C295.00CALL295.00$102.55 / 56$105.77 / 560033.938571%0.957322-0.0233290.0012930.2582141.442008
XSP18Nov22P295.00PUT295.00$6.69$6.28 / 527$6.50 / 5270137.097088%-0.042678-0.0162650.0012930.258214-0.094614
XSP18Nov22C290.00CALL290.00$107.01 / 56$110.19 / 560034.252648%0.965320-0.0206930.0010920.2180361.433873
XSP18Nov22P290.00PUT290.00$4.83$5.81 / 544$6.02 / 5440037.762087%-0.034680-0.0137490.0010920.218036-0.076705
XSP18Nov22C285.00CALL285.00$111.53 / 55$114.75 / 550034.694220%0.972151-0.0183030.0009110.1818531.423074
XSP18Nov22P285.00PUT285.00$7.34$5.38 / 561$5.58 / 5610538.447910%-0.027849-0.0114790.0009110.181853-0.061460
XSP18Nov22C280.00CALL280.00$116.08 / 55$119.26 / 550035.008634%0.977912-0.0161640.0007500.1497251.409849
XSP18Nov22C275.00CALL275.00$120.65 / 54$123.88 / 540035.387271%0.982710-0.0142750.0006090.1216111.394449
XSP18Nov22P275.00PUT275.00$4.63 / 612$4.81 / 6120039.892448%-0.017290-0.0076910.0006090.121611-0.037995
XSP18Nov22C270.00CALL270.00$125.26 / 54$128.44 / 540035.619988%0.986651-0.0126280.0004880.0973771.377125
XSP18Nov22P270.00PUT270.00$4.14$4.29 / 629$4.47 / 62901640.629582%-0.013349-0.0061630.0004880.097377-0.029275
XSP18Nov22C265.00CALL265.00$129.87 / 54$133.01 / 540035.722095%0.989843-0.0112110.0003850.0768121.358124
XSP18Nov22P265.00PUT265.00$3.99 / 646$4.16 / 6460041.406051%-0.010157-0.0048660.0003850.076812-0.022232
XSP18Nov22C260.00CALL260.00$134.53 / 53$137.67 / 530035.917477%0.992390-0.0100070.0002990.0596421.337685
XSP18Nov22P260.00PUT260.00$3.70 / 663$3.86 / 6630042.162698%-0.007610-0.0037810.0002990.059642-0.016626
XSP18Nov22C255.00CALL255.00$139.22 / 53$142.35 / 530036.057672%0.994389-0.0089950.0002280.0455481.316032
XSP18Nov22P255.00PUT255.00$3.43 / 680$3.59 / 6800042.943481%-0.005611-0.0028900.0002280.045548-0.012235
XSP18Nov22C250.00CALL250.00$143.88 / 53$147.01 / 530035.873623%0.995934-0.0081560.0001710.0341811.293371
XSP18Nov22P250.00PUT250.00$3.18 / 897$3.34 / 6970043.744033%-0.004066-0.0021700.0001710.034181-0.008851
XSP18Nov22C245.00CALL245.00$148.59 / 53$151.72 / 530035.685933%0.997106-0.0074660.0001260.0251811.269889
XSP18Nov22P245.00PUT245.00$2.96 / 714$3.11 / 7140044.580747%-0.002894-0.0016000.0001260.025181-0.006289
XSP18Nov22C240.00CALL240.00$153.37 / 52$156.51 / 520035.708509%0.997979-0.0069030.0000910.0181941.245750
XSP18Nov22P240.00PUT240.00$2.75 / 731$2.89 / 7310045.413403%-0.002021-0.0011570.0000910.018194-0.004384
XSP18Nov22C235.00CALL235.00$158.08 / 52$161.21 / 520034.721459%0.998618-0.0064460.0000640.0128771.221095
XSP18Nov22P235.00PUT235.00$2.55 / 848$2.69 / 7480046.257841%-0.001382-0.0008190.0000640.012877-0.002994
XSP18Nov22C230.00CALL230.00$162.85 / 52$165.98 / 520033.590805%0.999074-0.0060750.0000450.0089181.196042
XSP18Nov22P230.00PUT230.00$2.37 / 765$2.50 / 7650047.126972%-0.000926-0.0005680.0000450.008918-0.002002
XSP18Nov22C225.00CALL225.00$167.67 / 52$170.80 / 520032.079619%0.999394-0.0057720.0000300.0060361.170692
XSP18Nov22P225.00PUT225.00$2.20 / 765$2.32 / 7650047.998560%-0.000606-0.0003840.0000300.006036-0.001309