XSP.IN Option Chain

End of day data from May 13, 2022 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $383.14 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22P360.00PUT360.00$14.90$14.90 / 272$15.23 / 32241029.734438%-0.228422-0.0541560.0042470.878157-0.532201
XSP18Nov22C435.00CALL435.00$13.36$12.72 / 204$13.08 / 2541021.074183%0.372532-0.0742240.0053131.0985750.693661
XSP18Nov22C520.00CALL520.00$0.20 / 850$0.29 / 1,3750015.771816%0.091172-0.0315690.0023020.4760030.176330
XSP18Nov22P520.00PUT520.00$113.88 / 50$118.41 / 500019.641884%-0.908828-0.0187370.0023020.476003-2.517798
XSP18Nov22C515.00CALL515.00$0.27 / 1,450$0.37 / 1,3750015.847260%0.100452-0.0339240.0024720.5111860.193979
XSP18Nov22P515.00PUT515.00$109.00 / 50$113.53 / 500019.385050%-0.899548-0.0212150.0024720.511186-2.474244
XSP18Nov22C510.00CALL510.00$1.00$0.38 / 816$0.48 / 1,24101516.009661%0.110502-0.0363720.0026490.5476920.213047
XSP18Nov22P510.00PUT510.00$104.13 / 50$108.66 / 500019.113763%-0.889498-0.0237860.0026490.547692-2.429270
XSP18Nov22C505.00CALL505.00$0.51 / 882$0.62 / 7820016.148713%0.121364-0.0389040.0028310.5853970.233599
XSP18Nov22P505.00PUT505.00$99.35 / 51$103.88 / 510019.064538%-0.878636-0.0264420.0028310.585397-2.382814
XSP18Nov22C500.00CALL500.00$2.99$0.68 / 1,073$0.81 / 84803016.329518%0.133074-0.0415110.0030190.6241460.255694
XSP18Nov22P500.00PUT500.00$94.78 / 51$99.11 / 510019.216805%-0.866926-0.0291720.0030190.624146-2.334813
XSP18Nov22C495.00CALL495.00$21.62$0.91 / 939$1.05 / 71405516.542427%0.145668-0.0441810.0032100.6637560.279387
XSP18Nov22P495.00PUT495.00$89.73 / 1$94.37 / 10018.724652%-0.854332-0.0319650.0032100.663756-2.285215
XSP18Nov22C490.00CALL490.00$11.42$1.21 / 663$1.37 / 763024416.808046%0.159180-0.0469000.0034050.7040120.304725
XSP18Nov22P490.00PUT490.00$85.33 / 52$89.76 / 520019.060144%-0.840820-0.0348080.0034050.704012-2.233972
XSP18Nov22C485.00CALL485.00$3.37$1.58 / 629$1.76 / 629024017.069207%0.173638-0.0496540.0036010.7446690.331747
XSP18Nov22P485.00PUT485.00$80.66 / 53$85.19 / 530019.012577%-0.826362-0.0376850.0036010.744669-2.181045
XSP18Nov22C480.00CALL480.00$1.75$2.05 / 561$2.25 / 578014117.369048%0.189068-0.0524230.0037990.7854490.360481
XSP18Nov22P480.00PUT480.00$76.32 / 54$80.65 / 540019.189445%-0.810932-0.0405780.0037990.785449-2.126405
XSP18Nov22C479.00CALL479.00$26.05$2.16 / 561$2.36 / 5610217.435101%0.192273-0.0529770.0038380.7935930.366435
XSP18Nov22P479.00PUT479.00$75.32 / 55$79.85 / 550019.186648%-0.807727-0.0411560.0038380.793593-2.115270
XSP18Nov22C478.00CALL478.00$2.27 / 544$2.48 / 5440017.501478%0.195517-0.0535310.0038770.8017270.372459
XSP18Nov22P478.00PUT478.00$60.00$74.47 / 55$78.99 / 550119.258018%-0.804483-0.0417350.0038770.801727-2.104066
XSP18Nov22C477.00CALL477.00$2.38 / 544$2.60 / 5440017.561994%0.198801-0.0540840.0039170.8098490.378551
XSP18Nov22P477.00PUT477.00$35.65$73.60 / 55$78.12 / 550119.293529%-0.801199-0.0423130.0039170.809849-2.092793
XSP18Nov22C476.00CALL476.00$2.50 / 527$2.72 / 5270017.622228%0.202125-0.0546370.0039560.8179550.384713
XSP18Nov22P476.00PUT476.00$72.90 / 55$77.22 / 550019.434333%-0.797875-0.0428900.0039560.817955-2.081450
XSP18Nov22C475.00CALL475.00$19.54$2.63 / 510$2.85 / 5100117.696110%0.205489-0.0551890.0039950.8260430.390944
XSP18Nov22P475.00PUT475.00$71.87 / 56$76.40 / 560019.374957%-0.794511-0.0434670.0039950.826043-2.070037
XSP18Nov22C474.00CALL474.00$2.75 / 510$2.98 / 5100017.749597%0.208894-0.0557400.0040340.8341110.397245
XSP18Nov22P474.00PUT474.00$71.00 / 56$75.53 / 560019.396154%-0.791106-0.0440420.0040340.834111-2.058556
XSP18Nov22C473.00CALL473.00$2.89 / 493$3.12 / 4930017.820648%0.212338-0.0562890.0040730.8421540.403615
XSP18Nov22P473.00PUT473.00$70.04 / 56$74.56 / 560019.268958%-0.787662-0.0446170.0040730.842154-2.047005
XSP18Nov22C472.00CALL472.00$12.05$3.03 / 476$3.27 / 4760317.896225%0.215824-0.0568370.0041120.8501710.410054
XSP18Nov22P472.00PUT472.00$47.48$69.30 / 57$73.83 / 570319.480720%-0.784176-0.0451890.0041120.850171-2.035385
XSP18Nov22C471.00CALL471.00$12.35$3.18 / 459$3.42 / 459022517.970230%0.219349-0.0573840.0041500.8581590.416562
XSP18Nov22P471.00PUT471.00$68.46 / 57$72.99 / 570019.530885%-0.780651-0.0457610.0041500.858159-2.023696
XSP18Nov22C470.00CALL470.00$8.71$3.33 / 459$3.58 / 459026118.044317%0.222915-0.0579290.0041890.8661140.423139
XSP18Nov22P470.00PUT470.00$36.78$67.65 / 57$72.17 / 570319.609018%-0.777085-0.0463300.0041890.866114-2.011937
XSP18Nov22C469.00CALL469.00$40.35$3.49 / 442$3.74 / 44207918.117494%0.226522-0.0584720.0042270.8740330.429785
XSP18Nov22P469.00PUT469.00$66.80 / 58$71.33 / 580019.637522%-0.773478-0.0468980.0042270.874033-2.000110
XSP18Nov22C468.00CALL468.00$35.30$3.65 / 425$3.91 / 425021018.191421%0.230169-0.0590130.0042650.8819140.436500
XSP18Nov22P468.00PUT468.00$47.95$65.98 / 58$70.51 / 580119.696838%-0.769831-0.0474630.0042650.881914-1.988215
XSP18Nov22C467.00CALL467.00$33.60$3.82 / 425$4.08 / 4250218.267299%0.233856-0.0595510.0043030.8897530.443283
XSP18Nov22P467.00PUT467.00$65.34 / 58$69.67 / 580019.854990%-0.766144-0.0480260.0043030.889753-1.976250
XSP18Nov22C466.00CALL466.00$34.50$4.00 / 408$4.26 / 4080918.345461%0.237584-0.0600870.0043410.8975480.450135
XSP18Nov22P466.00PUT466.00$47.12$64.35 / 59$68.88 / 590119.808302%-0.762416-0.0485870.0043410.897548-1.964218
XSP18Nov22C465.00CALL465.00$4.18 / 408$4.45 / 4080018.425065%0.241353-0.0606200.0043780.9052940.457054
XSP18Nov22P465.00PUT465.00$63.54 / 59$68.07 / 590019.859876%-0.758647-0.0491450.0043780.905294-1.952118
XSP18Nov22C464.00CALL464.00$4.37 / 391$4.64 / 3910018.503184%0.245162-0.0611500.0044160.9129890.464041
XSP18Nov22P464.00PUT464.00$62.75 / 60$67.27 / 600019.928431%-0.754838-0.0496990.0044160.912989-1.939950
XSP18Nov22C463.00CALL463.00$4.56 / 391$4.84 / 3910018.582221%0.249011-0.0616770.0044530.9206300.471096
XSP18Nov22P463.00PUT463.00$61.85 / 60$66.47 / 600019.920057%-0.750989-0.0502510.0044530.920630-1.927714
XSP18Nov22C462.00CALL462.00$4.76 / 374$5.04 / 3740018.658160%0.252901-0.0622000.0044890.9282130.478217
XSP18Nov22P462.00PUT462.00$61.28 / 61$65.61 / 610020.073568%-0.747099-0.0507990.0044890.928213-1.915412
XSP18Nov22C461.00CALL461.00$4.97 / 374$5.25 / 3740018.742795%0.256831-0.0627200.0045260.9357350.485405
XSP18Nov22P461.00PUT461.00$60.38 / 61$64.91 / 610020.115192%-0.743169-0.0513440.0045260.935735-1.903043
XSP18Nov22C460.00CALL460.00$5.18 / 357$5.47 / 4460018.825497%0.260802-0.0632360.0045620.9431930.492659
XSP18Nov22P460.00PUT460.00$37.34$59.79 / 61$64.11 / 610220.276743%-0.739198-0.0518840.0045620.943193-1.890607
XSP18Nov22C459.00CALL459.00$41.15$5.40 / 357$5.69 / 4460418.905708%0.264812-0.0637480.0045970.9505830.499979
XSP18Nov22P459.00PUT459.00$58.84 / 62$63.37 / 620020.251929%-0.735188-0.0524210.0045970.950583-1.878106
XSP18Nov22C458.00CALL458.00$19.75$5.63 / 340$5.92 / 42502018.994391%0.268862-0.0642560.0046330.9579020.507365
XSP18Nov22P458.00PUT458.00$58.20 / 62$62.52 / 620020.344348%-0.731138-0.0529530.0046330.957902-1.865540
XSP18Nov22C457.00CALL457.00$18.00$5.86 / 340$6.16 / 4250319.076891%0.272952-0.0647590.0046680.9651460.514815
XSP18Nov22P457.00PUT457.00$57.31 / 63$61.84 / 630020.378039%-0.727048-0.0534810.0046680.965146-1.852908
XSP18Nov22C456.00CALL456.00$18.90$6.10 / 323$6.40 / 4030119.160149%0.277082-0.0652570.0047020.9723120.522330
XSP18Nov22P456.00PUT456.00$56.76 / 63$61.08 / 630020.556470%-0.722918-0.0540040.0047020.972312-1.840213
XSP18Nov22C455.00CALL455.00$6.35 / 323$6.65 / 4030019.247643%0.281252-0.0657510.0047370.9793970.529908
XSP18Nov22P455.00PUT455.00$43.35$55.79 / 64$60.31 / 640020.485007%-0.718748-0.0545220.0047370.979397-1.827454
XSP18Nov22C454.00CALL454.00$6.60 / 306$6.91 / 3990019.337295%0.285460-0.0662390.0047710.9863970.537549
XSP18Nov22P454.00PUT454.00$55.28 / 64$59.61 / 640020.704432%-0.714540-0.0550350.0047710.986397-1.814631
XSP18Nov22C453.00CALL453.00$12.26$6.86 / 306$7.17 / 3820119.420680%0.289708-0.0667220.0048040.9933090.545253
XSP18Nov22P453.00PUT453.00$54.50 / 65$58.82 / 650020.717426%-0.710292-0.0555430.0048040.993309-1.801747
XSP18Nov22C452.00CALL452.00$7.12 / 306$7.44 / 3820019.504702%0.293995-0.0671990.0048371.0001290.553018
XSP18Nov22P452.00PUT452.00$53.78 / 66$58.10 / 660020.795981%-0.706005-0.0560450.0048371.000129-1.788800
XSP18Nov22C451.00CALL451.00$7.40 / 289$7.72 / 3390019.598474%0.298320-0.0676710.0048701.0068530.560845
XSP18Nov22P451.00PUT451.00$53.14 / 66$57.46 / 660020.950608%-0.701680-0.0565410.0048701.006853-1.775792
XSP18Nov22C450.00CALL450.00$7.68 / 289$8.00 / 3390019.685228%0.302684-0.0681360.0049021.0134790.568732
XSP18Nov22P450.00PUT450.00$41.85$52.23 / 67$56.76 / 670220.931098%-0.697316-0.0570310.0049021.013479-1.762724
XSP18Nov22C449.00CALL449.00$7.97 / 272$8.29 / 3220019.775982%0.307086-0.0685950.0049331.0200020.576679
XSP18Nov22P449.00PUT449.00$24.85$51.47 / 67$56.00 / 670420.949627%-0.692914-0.0575140.0049331.020002-1.749597
XSP18Nov22C448.00CALL448.00$8.26 / 272$8.59 / 3220019.863289%0.311526-0.0690470.0049641.0264190.584684
XSP18Nov22P448.00PUT448.00$50.84 / 68$55.36 / 680021.092577%-0.688474-0.0579910.0049641.026419-1.736411
XSP18Nov22C447.00CALL447.00$8.56 / 272$8.89 / 3220019.950608%0.316003-0.0694930.0049951.0327260.592747
XSP18Nov22P447.00PUT447.00$50.36 / 68$54.69 / 680021.289522%-0.683997-0.0584620.0049951.032726-1.723166
XSP18Nov22C446.00CALL446.00$8.87 / 255$9.20 / 3050020.041784%0.320518-0.0699310.0050251.0389200.600867
XSP18Nov22P446.00PUT446.00$49.39 / 69$54.00 / 690021.220617%-0.679482-0.0589250.0050251.038920-1.709865
XSP18Nov22C445.00CALL445.00$9.19 / 255$9.52 / 3050020.136698%0.325070-0.0703630.0050541.0449970.609043
XSP18Nov22P445.00PUT445.00$48.80 / 70$53.33 / 700021.349041%-0.674930-0.0593810.0050541.044997-1.696508
XSP18Nov22C444.00CALL444.00$9.51 / 238$9.85 / 2880020.230149%0.329658-0.0707860.0050831.0509550.617275
XSP18Nov22P444.00PUT444.00$40.75$48.26 / 70$52.58 / 7008821.450838%-0.670342-0.0598290.0050831.050955-1.683096
XSP18Nov22C443.00CALL443.00$9.84 / 238$10.18 / 2880020.322161%0.334283-0.0712020.0051111.0567880.625560
XSP18Nov22P443.00PUT443.00$47.42 / 71$51.94 / 710021.457436%-0.665717-0.0602700.0051111.056788-1.669629
XSP18Nov22C442.00CALL442.00$10.17 / 238$10.52 / 2880020.412747%0.338943-0.0716110.0051391.0624940.633899
XSP18Nov22P442.00PUT442.00$46.95 / 72$51.27 / 720021.626329%-0.661057-0.0607030.0051391.062494-1.656110
XSP18Nov22C441.00CALL441.00$10.52 / 221$10.86 / 2710020.506508%0.343639-0.0720100.0051661.0680690.642289
XSP18Nov22P441.00PUT441.00$46.33 / 72$50.65 / 720021.739272%-0.656361-0.0611270.0051661.068069-1.642538
XSP18Nov22C440.00CALL440.00$11.05$10.87 / 221$11.21 / 27101620.599509%0.348370-0.0724020.0051921.0735100.650731
XSP18Nov22P440.00PUT440.00$45.55 / 73$50.07 / 730021.788234%-0.651630-0.0615440.0051921.073510-1.628915
XSP18Nov22C439.00CALL439.00$51.20$11.22 / 221$11.57 / 2710220.690847%0.353135-0.0727850.0052181.0788120.659222
XSP18Nov22P439.00PUT439.00$45.04 / 74$49.36 / 740021.898579%-0.646865-0.0619510.0052181.078812-1.615243
XSP18Nov22C438.00CALL438.00$11.59 / 204$11.94 / 2540020.790217%0.357934-0.0731590.0052421.0839740.667762
XSP18Nov22P438.00PUT438.00$26.35$44.41 / 74$48.73 / 7401021.983871%-0.642066-0.0623500.0052421.083974-1.601522
XSP18Nov22C437.00CALL437.00$11.96 / 204$12.32 / 2540020.887954%0.362767-0.0735230.0052671.0889900.676349
XSP18Nov22P437.00PUT437.00$43.60 / 75$48.12 / 750021.988327%-0.637233-0.0627390.0052671.088990-1.587754
XSP18Nov22C436.00CALL436.00$12.34 / 204$12.70 / 2540020.984147%0.367633-0.0738790.0052901.0938580.684983
XSP18Nov22P436.00PUT436.00$43.06 / 76$47.58 / 760022.146827%-0.632367-0.0631190.0052901.093858-1.573940
XSP18Nov22P435.00PUT435.00$42.59 / 77$46.92 / 770022.275595%-0.627468-0.0634900.0053131.098575-1.560081
XSP18Nov22C430.00CALL430.00$57.40$14.75 / 170$15.12 / 2200021.557300%0.397495-0.0758020.0054161.1197650.737676
XSP18Nov22P430.00PUT430.00$53.00$39.67 / 80$43.99 / 8001822.738989%-0.602505-0.0651910.0054161.119765-1.490161
XSP18Nov22C425.00CALL425.00$16.94 / 153$17.32 / 1530022.044988%0.423184-0.0771080.0054971.1366730.782594
XSP18Nov22P425.00PUT425.00$30.00$38.92 / 119$39.31 / 11901123.260265%-0.576816-0.0666190.0054971.136673-1.419337
XSP18Nov22C420.00CALL420.00$22.16$19.29 / 153$19.67 / 15301022.530081%0.449513-0.0781160.0055571.1489240.828214
XSP18Nov22P420.00PUT420.00$32.53$36.32 / 119$36.71 / 1190423.748378%-0.550487-0.0677510.0055571.148924-1.347812
XSP18Nov22C415.00CALL415.00$21.80 / 136$22.19 / 1360023.026712%0.476386-0.0788040.0055921.1561810.874307
XSP18Nov22P415.00PUT415.00$33.88 / 136$34.27 / 1360024.255910%-0.523614-0.0685620.0055921.156181-1.275814
XSP18Nov22C410.00CALL410.00$24.45 / 136$24.84 / 1360023.513694%0.503694-0.0791520.0056011.1581610.920627
XSP18Nov22P410.00PUT410.00$15.35$31.58 / 136$31.97 / 13601124.763205%-0.496306-0.0690340.0056011.158161-1.203588
XSP18Nov22C405.00CALL405.00$27.23 / 136$27.62 / 1360023.991555%0.531318-0.0791450.0055841.1546400.966910
XSP18Nov22P405.00PUT405.00$29.41 / 136$29.80 / 1360025.267752%-0.468682-0.0691510.0055841.154640-1.131401
XSP18Nov22C400.00CALL400.00$30.13 / 136$30.52 / 1360024.456657%0.559133-0.0787720.0055401.1454641.012873
XSP18Nov22P400.00PUT400.00$28.39$27.37 / 136$27.75 / 13603825.771022%-0.440867-0.0689010.0055401.145464-1.059533
XSP18Nov22C395.00CALL395.00$33.16 / 119$33.55 / 1190024.921556%0.587002-0.0780260.0054681.1305581.058222
XSP18Nov22P395.00PUT395.00$25.45 / 153$25.83 / 1530026.275635%-0.412998-0.0682780.0054681.130558-0.988279
XSP18Nov22C390.00CALL390.00$36.30 / 119$36.68 / 1190025.370512%0.614786-0.0769060.0053681.1099321.102653
XSP18Nov22P390.00PUT390.00$24.56$23.63 / 170$24.01 / 1700226.766938%-0.385214-0.0672810.0053681.109932-0.917942
XSP18Nov22C385.00CALL385.00$37.60 / 80$41.93 / 800025.839207%0.642339-0.0754170.0052411.0836841.145858
XSP18Nov22P385.00PUT385.00$28.21$21.94 / 170$22.30 / 2200627.264938%-0.357661-0.0659160.0052411.083684-0.848832
XSP18Nov22C380.00CALL380.00$41.00 / 77$45.32 / 770026.315437%0.669515-0.0735710.0050881.0520101.187529
XSP18Nov22P380.00PUT380.00$21.14$20.34 / 187$20.70 / 23701227.761197%-0.330485-0.0641930.0050881.052010-0.781257
XSP18Nov22C375.00CALL375.00$44.37 / 74$48.70 / 740026.672423%0.696168-0.0713840.0049101.0151961.227360
XSP18Nov22P375.00PUT375.00$12.75$18.85 / 204$19.20 / 2540128.259526%-0.303832-0.0621300.0049101.015196-0.715520
XSP18Nov22C370.00CALL370.00$48.00 / 72$52.32 / 720027.168011%0.722153-0.0688800.0047090.9736231.265059
XSP18Nov22P370.00PUT370.00$8.72$17.44 / 221$17.79 / 2710028.750394%-0.277847-0.0597490.0047090.973623-0.651917
XSP18Nov22C365.00CALL365.00$51.64 / 70$55.97 / 700027.589555%0.747333-0.0660870.0044870.9277601.300346
XSP18Nov22P365.00PUT365.00$14.40$16.13 / 238$16.46 / 2880129.240302%-0.252667-0.0570800.0044870.927760-0.590724
XSP18Nov22C360.00CALL360.00$55.36 / 68$59.68 / 680027.989427%0.771578-0.0630400.0042470.8781571.332965
XSP18Nov22C355.00CALL355.00$59.10 / 66$63.71 / 660028.474893%0.794767-0.0597780.0039920.8254321.362683
XSP18Nov22P355.00PUT355.00$10.00$13.76 / 339$14.08 / 3390930.235435%-0.205233-0.0510170.0039920.825432-0.476577
XSP18Nov22C350.00CALL350.00$63.05 / 65$67.37 / 650028.775852%0.816794-0.0563430.0037250.7702631.389300
XSP18Nov22P350.00PUT350.00$15.67$12.70 / 356$13.01 / 35605630.740921%-0.183206-0.0477060.0037250.770263-0.424055
XSP18Nov22C345.00CALL345.00$66.92 / 63$71.25 / 630029.054091%0.837568-0.0527820.0034500.7133701.412650
XSP18Nov22P345.00PUT345.00$11.71 / 373$12.01 / 3730031.245665%-0.162432-0.0442680.0034500.713370-0.374799
XSP18Nov22C340.00CALL340.00$71.04 / 62$75.37 / 620029.542744%0.857013-0.0491410.0031700.6554971.432607
XSP18Nov22P340.00PUT340.00$10.80 / 407$11.09 / 4070031.767305%-0.142987-0.0407500.0031700.655497-0.328938
XSP18Nov22C335.00CALL335.00$75.09 / 61$79.62 / 610029.982548%0.875072-0.0454680.0028890.5973951.449083
XSP18Nov22P335.00PUT335.00$9.96 / 374$10.24 / 4240032.300450%-0.124928-0.0372010.0028890.597395-0.286557
XSP18Nov22C330.00CALL330.00$79.24 / 60$83.77 / 600030.333428%0.891708-0.0418120.0026110.5398021.462036
XSP18Nov22P330.00PUT330.00$11.10$9.18 / 441$9.45 / 39105032.838435%-0.108292-0.0336680.0026110.539802-0.247698
XSP18Nov22C325.00CALL325.00$83.46 / 59$87.99 / 590030.685633%0.906903-0.0382170.0023380.4834231.471466
XSP18Nov22P325.00PUT325.00$8.46 / 458$8.73 / 4080033.394360%-0.093097-0.0301970.0023380.483423-0.212363
XSP18Nov22C320.00CALL320.00$87.84 / 58$92.16 / 580031.027984%0.920659-0.0347270.0020740.4289151.477416
XSP18Nov22P320.00PUT320.00$7.81 / 492$8.06 / 4420033.968915%-0.079341-0.0268300.0020740.428915-0.180509
XSP18Nov22C315.00CALL315.00$92.08 / 57$96.40 / 570031.198773%0.932998-0.0313780.0018230.3768641.479970
XSP18Nov22P315.00PUT315.00$7.21 / 584$7.46 / 5730034.567265%-0.067002-0.0236050.0018230.376864-0.152050
XSP18Nov22C310.00CALL310.00$96.53 / 57$101.06 / 570031.846497%0.943958-0.0282060.0015850.3277771.479249
XSP18Nov22P310.00PUT310.00$5.46$6.66 / 618$6.90 / 4930035.174758%-0.056042-0.0205560.0015850.327777-0.126865
XSP18Nov22C305.00CALL305.00$100.97 / 56$105.51 / 560032.204680%0.953596-0.0252370.0013640.2820661.475411
XSP18Nov22P305.00PUT305.00$8.40$6.17 / 635$6.39 / 5100635.818521%-0.046404-0.0177100.0013640.282066-0.104799
XSP18Nov22C300.00CALL300.00$105.40 / 55$109.73 / 550032.180165%0.961982-0.0224920.0011610.2400421.468640
XSP18Nov22P300.00PUT300.00$7.16$5.71 / 669$5.92 / 5440136.463353%-0.038018-0.0150880.0011610.240042-0.085665
XSP18Nov22C295.00CALL295.00$110.03 / 55$114.36 / 550032.738609%0.969197-0.0199850.0009770.2019121.459146
XSP18Nov22P295.00PUT295.00$6.69$5.28 / 686$5.49 / 5610137.123599%-0.030803-0.0127050.0009770.201912-0.069253
XSP18Nov22C290.00CALL290.00$114.49 / 55$118.82 / 550032.757982%0.975333-0.0177240.0008110.1677781.447156
XSP18Nov22P290.00PUT290.00$4.83$4.90 / 720$5.10 / 6950037.820386%-0.024667-0.0105680.0008110.167778-0.055338
XSP18Nov22C285.00CALL285.00$119.14 / 54$123.46 / 540033.155944%0.980489-0.0157110.0006660.1376431.432908
XSP18Nov22P285.00PUT285.00$7.34$4.55 / 737$4.74 / 8370538.532681%-0.019511-0.0086780.0006660.137643-0.043681
XSP18Nov22C280.00CALL280.00$123.77 / 54$128.31 / 540033.760352%0.984766-0.0139400.0005390.1114151.416647
XSP18Nov22P280.00PUT280.00$5.85$4.22 / 754$4.40 / 62901039.241702%-0.015234-0.0070300.0005390.111415-0.034037
XSP18Nov22C275.00CALL275.00$128.42 / 53$133.05 / 530034.137107%0.988267-0.0124020.0004300.0889241.398614
XSP18Nov22P275.00PUT275.00$3.92 / 771$4.10 / 8710039.989448%-0.011733-0.0056160.0004300.088924-0.026165
XSP18Nov22C270.00CALL270.00$133.05 / 53$137.58 / 530033.932639%0.991092-0.0110830.0003380.0699311.379047
XSP18Nov22P270.00PUT270.00$4.14$3.65 / 663$3.81 / 66301640.745331%-0.008908-0.0044200.0003380.069931-0.019827
XSP18Nov22C265.00CALL265.00$137.75 / 53$142.07 / 530033.502460%0.993339-0.0099650.0002620.0541471.358169
XSP18Nov22P265.00PUT265.00$3.39 / 905$3.55 / 8050041.513338%-0.006661-0.0034250.0002620.054147-0.014800
XSP18Nov22C260.00CALL260.00$142.50 / 53$147.03 / 530034.154228%0.995098-0.0090270.0001990.0412451.336191
XSP18Nov22P260.00PUT260.00$3.15 / 922$3.31 / 9220042.299914%-0.004902-0.0026110.0001990.041245-0.010872
XSP18Nov22C255.00CALL255.00$147.19 / 52$151.51 / 520032.996805%0.996453-0.0082490.0001490.0308821.313304
XSP18Nov22P255.00PUT255.00$2.93 / 939$3.08 / 8390043.092836%-0.003547-0.0019560.0001490.030882-0.007854
XSP18Nov22C250.00CALL250.00$151.95 / 52$156.48 / 520033.375552%0.997478-0.0076090.0001100.0227071.289679
XSP18Nov22P250.00PUT250.00$2.73 / 731$2.87 / 9560043.914392%-0.002522-0.0014390.0001100.022707-0.005574
XSP18Nov22C245.00CALL245.00$156.69 / 52$161.01 / 520031.056779%0.998241-0.0070850.0000790.0163801.265466
XSP18Nov22P245.00PUT245.00$2.54 / 748$2.67 / 7480044.735014%-0.001759-0.0010390.0000790.016380-0.003883
XSP18Nov22C240.00CALL240.00$161.46 / 52$165.78 / 520028.160686%0.998797-0.0066580.0000560.0115801.240792
XSP18Nov22P240.00PUT240.00$2.36 / 848$2.49 / 7480045.576079%-0.001203-0.0007350.0000560.011580-0.002651
XSP18Nov22C235.00CALL235.00$166.22 / 52$170.54 / 52000.000000%0.999194-0.0063080.0000390.0080141.215766
XSP18Nov22P235.00PUT235.00$2.20 / 765$2.32 / 7650046.443697%-0.000806-0.0005090.0000390.008014-0.001773
XSP18Nov22C230.00CALL230.00$171.05 / 51$175.58 / 51000.000000%0.999472-0.0060200.0000260.0054231.190474
XSP18Nov22P230.00PUT230.00$2.04 / 1,007$2.16 / 7820047.299066%-0.000528-0.0003450.0000260.005423-0.001159
XSP18Nov22C225.00CALL225.00$175.86 / 51$180.39 / 51000.000000%0.999663-0.0057800.0000170.0035831.164988
XSP18Nov22P225.00PUT225.00$1.90 / 782$2.01 / 7820048.188956%-0.000337-0.0002280.0000170.003583-0.000741