XSP.IN Option Chain

End of day data from May 16, 2022 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $428.22 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22C520.00CALL520.00$0.17 / 950$0.25 / 1,5500015.774891%0.088576-0.0313900.0022540.4604180.167985
XSP18Nov22P520.00PUT520.00$116.44 / 50$118.42 / 500019.232887%-0.911424-0.0180210.0022540.460418-2.483285
XSP18Nov22C515.00CALL515.00$0.24 / 850$0.31 / 8500015.840335%0.097631-0.0337540.0024230.4947640.184877
XSP18Nov22P515.00PUT515.00$111.55 / 50$113.54 / 500019.018238%-0.902369-0.0205130.0024230.494764-2.440900
XSP18Nov22C510.00CALL510.00$1.00$0.33 / 833$0.41 / 1,23301515.989747%0.107445-0.0362140.0025970.5304500.203139
XSP18Nov22P510.00PUT510.00$106.69 / 50$108.67 / 500018.827190%-0.892555-0.0231010.0025970.530450-2.397145
XSP18Nov22C505.00CALL505.00$0.44 / 1,199$0.53 / 7990016.102856%0.118057-0.0387610.0027780.5673600.222836
XSP18Nov22P505.00PUT505.00$101.87 / 50$103.85 / 500018.729948%-0.881943-0.0257770.0027780.567360-2.351955
XSP18Nov22C500.00CALL500.00$2.99$0.60 / 782$0.70 / 1,08203016.303520%0.129507-0.0413880.0029640.6053500.244028
XSP18Nov22P500.00PUT500.00$97.08 / 51$99.06 / 510018.649095%-0.870493-0.0285330.0029640.605350-2.305270
XSP18Nov22C495.00CALL495.00$21.62$0.80 / 948$0.91 / 74805516.493224%0.141831-0.0440840.0031540.6442480.266771
XSP18Nov22P495.00PUT495.00$92.35 / 51$94.33 / 510018.645664%-0.858169-0.0313570.0031540.644248-2.257034
XSP18Nov22C490.00CALL490.00$11.42$1.07 / 897$1.20 / 797024416.757134%0.155062-0.0468340.0033480.6838530.291112
XSP18Nov22P490.00PUT490.00$87.68 / 52$89.66 / 520018.687830%-0.844938-0.0342350.0033480.683853-2.207200
XSP18Nov22C485.00CALL485.00$3.37$1.42 / 646$1.56 / 746024017.040748%0.169232-0.0496230.0035450.7239290.317093
XSP18Nov22P485.00PUT485.00$83.09 / 53$85.07 / 530018.789779%-0.830768-0.0371530.0035450.723929-2.155726
XSP18Nov22C480.00CALL480.00$1.75$1.86 / 695$2.02 / 595014117.359212%0.184366-0.0524350.0037420.7642140.344744
XSP18Nov22P480.00PUT480.00$78.60 / 54$80.57 / 540018.950222%-0.815634-0.0400940.0037420.764214-2.102582
XSP18Nov22C479.00CALL479.00$26.05$1.97 / 595$2.13 / 6950217.442505%0.187510-0.0529980.0037810.7722700.350477
XSP18Nov22P479.00PUT479.00$77.83 / 54$79.66 / 540019.071021%-0.812490-0.0406830.0037810.772270-2.091750
XSP18Nov22C478.00CALL478.00$2.07 / 678$2.23 / 5780017.492478%0.190694-0.0535620.0038210.7803200.356277
XSP18Nov22P478.00PUT478.00$60.00$76.83 / 54$78.80 / 540119.027158%-0.809306-0.0412720.0038210.780320-2.080851
XSP18Nov22C477.00CALL477.00$2.18 / 578$2.35 / 5780017.568316%0.193918-0.0541250.0038600.7883620.362146
XSP18Nov22P477.00PUT477.00$35.65$76.09 / 54$77.92 / 540119.183740%-0.806082-0.0418610.0038600.788362-2.069884
XSP18Nov22C476.00CALL476.00$2.29 / 661$2.46 / 5610017.624849%0.197182-0.0546870.0038990.7963930.368082
XSP18Nov22P476.00PUT476.00$75.07 / 54$77.04 / 540019.096391%-0.802818-0.0424490.0038990.796393-2.058850
XSP18Nov22C475.00CALL475.00$19.54$2.41 / 544$2.59 / 5440117.703832%0.200486-0.0552500.0039390.8044100.374086
XSP18Nov22P475.00PUT475.00$74.21 / 55$76.17 / 550019.149552%-0.799514-0.0430370.0039390.804410-2.047747
XSP18Nov22C474.00CALL474.00$2.53 / 644$2.71 / 5440017.763758%0.203830-0.0558110.0039780.8124110.380158
XSP18Nov22P474.00PUT474.00$73.34 / 55$75.31 / 550019.193437%-0.796170-0.0436240.0039780.812411-2.036576
XSP18Nov22C473.00CALL473.00$2.66 / 527$2.84 / 5270017.832774%0.207214-0.0563710.0040170.8203920.386298
XSP18Nov22P473.00PUT473.00$72.48 / 55$74.45 / 550019.241038%-0.792786-0.0442100.0040170.820392-2.025337
XSP18Nov22C472.00CALL472.00$12.05$2.80 / 510$2.98 / 5100317.915645%0.210638-0.0569310.0040560.8283520.392506
XSP18Nov22P472.00PUT472.00$47.48$71.63 / 56$73.60 / 560319.296329%-0.789362-0.0447950.0040560.828352-2.014031
XSP18Nov22C471.00CALL471.00$12.35$2.94 / 510$3.13 / 510022517.995043%0.214102-0.0574890.0040950.8362860.398782
XSP18Nov22P471.00PUT471.00$70.78 / 56$72.75 / 560019.346493%-0.785898-0.0453790.0040950.836286-2.002656
XSP18Nov22C470.00CALL470.00$8.71$3.08 / 593$3.27 / 493026118.060043%0.217607-0.0580450.0041330.8441930.405126
XSP18Nov22P470.00PUT470.00$36.78$69.94 / 56$71.90 / 560319.397817%-0.782393-0.0459610.0041330.844193-1.991214
XSP18Nov22C469.00CALL469.00$40.35$3.23 / 476$3.43 / 47607918.140902%0.221153-0.0586000.0041720.8520700.411537
XSP18Nov22P469.00PUT469.00$69.10 / 56$71.06 / 560019.449307%-0.778847-0.0465420.0041720.852070-1.979704
XSP18Nov22C468.00CALL468.00$35.30$3.39 / 476$3.59 / 476021018.223715%0.224739-0.0591530.0042100.8599120.418016
XSP18Nov22P468.00PUT468.00$47.95$68.27 / 57$70.23 / 570119.510768%-0.775261-0.0471200.0042100.859912-1.968127
XSP18Nov22C467.00CALL467.00$33.60$3.55 / 459$3.76 / 4590218.301367%0.228365-0.0597040.0042490.8677190.424562
XSP18Nov22P467.00PUT467.00$67.44 / 57$69.40 / 570019.566173%-0.771635-0.0476970.0042490.867719-1.956482
XSP18Nov22C466.00CALL466.00$34.50$3.72 / 442$3.93 / 4420918.381190%0.232032-0.0602520.0042870.8754850.431176
XSP18Nov22P466.00PUT466.00$47.12$66.61 / 57$68.57 / 570119.612028%-0.767968-0.0482710.0042870.875485-1.944770
XSP18Nov22C465.00CALL465.00$3.89 / 442$4.10 / 4420018.451521%0.235740-0.0607990.0043250.8832090.437856
XSP18Nov22P465.00PUT465.00$65.88 / 58$67.71 / 580019.702331%-0.764260-0.0488430.0043250.883209-1.932991
XSP18Nov22C464.00CALL464.00$4.07 / 425$4.28 / 4250018.532028%0.239488-0.0613420.0043620.8908870.444604
XSP18Nov22P464.00PUT464.00$64.99 / 58$66.94 / 580019.736058%-0.760512-0.0494120.0043620.890887-1.921145
XSP18Nov22C463.00CALL463.00$4.25 / 425$4.47 / 4250018.611021%0.243277-0.0618820.0043990.8985160.451417
XSP18Nov22P463.00PUT463.00$64.18 / 59$66.14 / 590019.800232%-0.756723-0.0499780.0043990.898516-1.909232
XSP18Nov22C462.00CALL462.00$4.44 / 408$4.66 / 4080018.687264%0.247106-0.0624200.0044370.9060930.458297
XSP18Nov22P462.00PUT462.00$63.38 / 59$65.34 / 590019.864163%-0.752894-0.0505410.0044370.906093-1.897254
XSP18Nov22C461.00CALL461.00$4.64 / 408$4.86 / 4080018.771384%0.250975-0.0629540.0044730.9136150.465243
XSP18Nov22P461.00PUT461.00$62.59 / 59$64.54 / 590019.924158%-0.749025-0.0511010.0044730.913615-1.885210
XSP18Nov22C460.00CALL460.00$4.84 / 391$5.07 / 3910018.853181%0.254885-0.0634840.0045100.9210780.472254
XSP18Nov22P460.00PUT460.00$37.34$61.89 / 60$63.72 / 600220.025059%-0.745115-0.0516570.0045100.921078-1.873100
XSP18Nov22C459.00CALL459.00$41.15$5.05 / 391$5.28 / 3910418.935646%0.258835-0.0640110.0045460.9284790.479331
XSP18Nov22P459.00PUT459.00$61.02 / 60$62.98 / 600020.064064%-0.741165-0.0522090.0045460.928479-1.860925
XSP18Nov22C458.00CALL458.00$19.75$5.26 / 374$5.49 / 37402019.010058%0.262825-0.0645340.0045820.9358150.486472
XSP18Nov22P458.00PUT458.00$60.25 / 61$62.20 / 610020.132378%-0.737175-0.0527580.0045820.935815-1.848685
XSP18Nov22C457.00CALL457.00$18.00$5.48 / 374$5.72 / 3740319.095804%0.266855-0.0650520.0046180.9430820.493677
XSP18Nov22P457.00PUT457.00$59.57 / 61$61.40 / 610020.236013%-0.733145-0.0533020.0046180.943082-1.836381
XSP18Nov22C456.00CALL456.00$18.90$5.71 / 357$5.95 / 3570119.181095%0.270925-0.0655660.0046530.9502780.500946
XSP18Nov22P456.00PUT456.00$58.73 / 62$60.68 / 620020.285027%-0.729075-0.0538420.0046530.950278-1.824013
XSP18Nov22C455.00CALL455.00$5.94 / 357$6.18 / 3570019.257921%0.275035-0.0660750.0046880.9573980.508279
XSP18Nov22P455.00PUT455.00$43.35$57.97 / 62$59.92 / 620020.353380%-0.724965-0.0543770.0046880.957398-1.811582
XSP18Nov22C454.00CALL454.00$6.18 / 340$6.42 / 3400019.339980%0.279185-0.0665800.0047220.9644400.515674
XSP18Nov22P454.00PUT454.00$57.23 / 63$59.17 / 630020.431064%-0.720815-0.0549070.0047220.964440-1.799089
XSP18Nov22C453.00CALL453.00$12.26$6.43 / 340$6.67 / 3400119.426638%0.283374-0.0670790.0047560.9713990.523131
XSP18Nov22P453.00PUT453.00$56.49 / 63$58.43 / 630020.508305%-0.716626-0.0554320.0047560.971399-1.786533
XSP18Nov22C452.00CALL452.00$6.68 / 323$6.93 / 3230019.514067%0.287602-0.0675730.0047900.9782730.530650
XSP18Nov22P452.00PUT452.00$55.75 / 64$57.70 / 640020.584767%-0.712398-0.0559510.0047900.978273-1.773915
XSP18Nov22C451.00CALL451.00$6.94 / 323$7.19 / 3230019.597228%0.291870-0.0680610.0048230.9850580.538230
XSP18Nov22P451.00PUT451.00$55.03 / 64$56.97 / 640020.666001%-0.708130-0.0564650.0048230.985058-1.761237
XSP18Nov22C450.00CALL450.00$7.20 / 306$7.46 / 3060019.680162%0.296176-0.0685440.0048560.9917500.545870
XSP18Nov22P450.00PUT450.00$41.85$54.31 / 65$56.25 / 650220.746324%-0.703824-0.0569740.0048560.991750-1.748498
XSP18Nov22C449.00CALL449.00$7.48 / 306$7.73 / 3060019.767374%0.300520-0.0690200.0048880.9983460.553569
XSP18Nov22P449.00PUT449.00$24.85$53.59 / 65$55.54 / 650420.823332%-0.699480-0.0574760.0048880.998346-1.735700
XSP18Nov22C448.00CALL448.00$7.75 / 289$8.02 / 2890019.853174%0.304903-0.0694900.0049201.0048430.561327
XSP18Nov22P448.00PUT448.00$52.89 / 66$54.83 / 660020.906576%-0.695097-0.0579720.0049201.004843-1.722843
XSP18Nov22C447.00CALL447.00$8.04 / 289$8.30 / 2890019.937591%0.309325-0.0699540.0049511.0112370.569144
XSP18Nov22P447.00PUT447.00$52.19 / 66$54.13 / 660020.993897%-0.690675-0.0584610.0049511.011237-1.709929
XSP18Nov22C446.00CALL446.00$8.33 / 272$8.60 / 2720020.024056%0.313784-0.0704110.0049821.0175240.577017
XSP18Nov22P446.00PUT446.00$51.49 / 67$53.43 / 670021.070109%-0.686216-0.0589430.0049821.017524-1.696957
XSP18Nov22C445.00CALL445.00$8.63 / 272$8.90 / 2720020.110559%0.318280-0.0708600.0050121.0237010.584947
XSP18Nov22P445.00PUT445.00$50.89 / 67$52.71 / 670021.181766%-0.681720-0.0594190.0050121.023701-1.683928
XSP18Nov22C444.00CALL444.00$8.94 / 272$9.21 / 2720020.200957%0.322813-0.0713030.0050421.0297640.592932
XSP18Nov22P444.00PUT444.00$40.75$50.13 / 68$52.07 / 6808821.245849%-0.677187-0.0598870.0050421.029764-1.670845
XSP18Nov22C443.00CALL443.00$9.25 / 255$9.52 / 2550020.284779%0.327384-0.0717380.0050711.0357110.600972
XSP18Nov22P443.00PUT443.00$49.46 / 69$51.40 / 690021.329709%-0.672616-0.0603480.0050711.035711-1.657706
XSP18Nov22C442.00CALL442.00$9.57 / 255$9.84 / 2550020.372456%0.331990-0.0721650.0051001.0415370.609065
XSP18Nov22P442.00PUT442.00$48.80 / 69$50.73 / 690021.417477%-0.668010-0.0608010.0051001.041537-1.644514
XSP18Nov22C441.00CALL441.00$9.90 / 238$10.17 / 2380020.463841%0.336633-0.0725840.0051281.0472390.617211
XSP18Nov22P441.00PUT441.00$48.14 / 70$50.07 / 700021.503791%-0.663367-0.0612460.0051281.047239-1.631270
XSP18Nov22C440.00CALL440.00$11.05$10.23 / 238$10.51 / 23801620.553773%0.341312-0.0729960.0051551.0528130.625408
XSP18Nov22P440.00PUT440.00$47.60 / 70$49.42 / 700021.649056%-0.658688-0.0616830.0051551.052813-1.617974
XSP18Nov22C439.00CALL439.00$51.20$10.57 / 238$10.85 / 2380220.642041%0.346025-0.0733980.0051821.0582560.633656
XSP18Nov22P439.00PUT439.00$46.84 / 71$48.77 / 710021.679393%-0.653975-0.0621110.0051821.058256-1.604628
XSP18Nov22C438.00CALL438.00$10.92 / 221$11.21 / 2210020.739297%0.350774-0.0737920.0052081.0635640.641953
XSP18Nov22P438.00PUT438.00$26.35$46.21 / 72$48.14 / 7201021.777406%-0.649226-0.0625310.0052081.063564-1.591232
XSP18Nov22C437.00CALL437.00$11.28 / 221$11.57 / 2210020.834797%0.355557-0.0741770.0052331.0687350.650298
XSP18Nov22P437.00PUT437.00$45.57 / 72$47.50 / 720021.859592%-0.644443-0.0629420.0052331.068735-1.577788
XSP18Nov22C436.00CALL436.00$11.64 / 221$11.93 / 2210020.923799%0.360374-0.0745530.0052581.0737640.658691
XSP18Nov22P436.00PUT436.00$44.95 / 73$46.88 / 730021.955054%-0.639626-0.0633430.0052581.073764-1.564297
XSP18Nov22C435.00CALL435.00$13.36$12.01 / 204$12.30 / 2040121.016122%0.365224-0.0749200.0052811.0786480.667129
XSP18Nov22P435.00PUT435.00$44.33 / 74$46.26 / 740022.044539%-0.634776-0.0637360.0052811.078648-1.550760
XSP18Nov22C430.00CALL430.00$57.40$13.97 / 187$14.26 / 1870021.489085%0.389957-0.0766040.0053901.1007790.709962
XSP18Nov22P430.00PUT430.00$53.00$41.35 / 77$43.27 / 7701822.511489%-0.610043-0.0655480.0053901.100779-1.482434
XSP18Nov22C425.00CALL425.00$16.09 / 170$16.40 / 1700021.969146%0.415441-0.0780200.0054781.1187960.753738
XSP18Nov22P425.00PUT425.00$30.00$38.53 / 81$40.44 / 8101122.987457%-0.584559-0.0670930.0054781.118796-1.413165
XSP18Nov22C420.00CALL420.00$22.16$18.39 / 153$18.71 / 15301022.465874%0.441594-0.0791410.0055441.1323160.798262
XSP18Nov22P420.00PUT420.00$32.53$36.66 / 136$36.98 / 1360423.471689%-0.558406-0.0683430.0055441.132316-1.343148
XSP18Nov22C415.00CALL415.00$20.84 / 153$21.16 / 1530022.953350%0.468321-0.0799440.0055871.1409940.843319
XSP18Nov22P415.00PUT415.00$34.17 / 136$34.49 / 1360023.980487%-0.531679-0.0692740.0055871.140994-1.272598
XSP18Nov22C410.00CALL410.00$23.44 / 136$23.76 / 1360023.442304%0.495518-0.0804080.0056041.1445320.888674
XSP18Nov22P410.00PUT410.00$15.35$31.81 / 136$32.13 / 13601124.478690%-0.504482-0.0698660.0056041.144532-1.201750
XSP18Nov22C405.00CALL405.00$26.17 / 136$26.50 / 1360023.923878%0.523070-0.0805140.0055951.1426900.934071
XSP18Nov22P405.00PUT405.00$29.60 / 136$29.91 / 1360024.984547%-0.476930-0.0701010.0055951.142690-1.130860
XSP18Nov22C400.00CALL400.00$29.03 / 136$29.36 / 1360024.393922%0.550851-0.0802510.0055591.1352940.979238
XSP18Nov22P400.00PUT400.00$28.39$27.51 / 153$27.82 / 15303825.484526%-0.449149-0.0699670.0055591.135294-1.060201
XSP18Nov22C395.00CALL395.00$32.01 / 136$32.35 / 1360024.857011%0.578729-0.0796110.0054951.1222431.023889
XSP18Nov22P395.00PUT395.00$25.54 / 153$25.85 / 1530025.978641%-0.421271-0.0694550.0054951.122243-0.990056
XSP18Nov22C390.00CALL390.00$35.10 / 119$35.44 / 1190025.301153%0.606565-0.0785900.0054031.1035231.067729
XSP18Nov22P390.00PUT390.00$24.56$23.68 / 170$23.99 / 1700226.463917%-0.393435-0.0685630.0054031.103523-0.920723
XSP18Nov22C385.00CALL385.00$37.57 / 82$39.39 / 820025.745097%0.634215-0.0771920.0052841.0792021.110456
XSP18Nov22P385.00PUT385.00$28.21$21.94 / 170$22.24 / 1700626.948797%-0.365785-0.0672930.0052841.079202-0.852503
XSP18Nov22C380.00CALL380.00$40.88 / 79$42.70 / 790026.171118%0.661532-0.0754270.0051381.0494461.151767
XSP18Nov22P380.00PUT380.00$21.14$20.30 / 187$20.60 / 18701227.431091%-0.338468-0.0656560.0051381.049446-0.785700
XSP18Nov22C375.00CALL375.00$44.26 / 76$46.18 / 760026.605460%0.688369-0.0733090.0049671.0145091.191359
XSP18Nov22P375.00PUT375.00$12.75$18.76 / 204$19.05 / 2040127.902795%-0.311631-0.0636670.0049671.014509-0.720614
XSP18Nov22C370.00CALL370.00$47.76 / 73$49.69 / 730027.012997%0.714581-0.0708600.0047730.9747431.228942
XSP18Nov22P370.00PUT370.00$8.72$17.32 / 238$17.60 / 2380028.375560%-0.285419-0.0613470.0047730.974743-0.657538
XSP18Nov22C365.00CALL365.00$51.37 / 71$53.20 / 710027.369462%0.740028-0.0681090.0045560.9305841.264237
XSP18Nov22P365.00PUT365.00$14.40$15.97 / 255$16.24 / 2550128.845450%-0.259972-0.0587240.0045560.930584-0.596750
XSP18Nov22C360.00CALL360.00$55.04 / 69$56.97 / 690027.789516%0.764577-0.0650880.0043210.8825541.296983
XSP18Nov22P360.00PUT360.00$14.90$14.71 / 272$14.98 / 27201029.319471%-0.235423-0.0558320.0043210.882554-0.538511
XSP18Nov22C355.00CALL355.00$58.83 / 67$60.65 / 670028.127251%0.788104-0.0618350.0040700.8312471.326946
XSP18Nov22P355.00PUT355.00$10.00$13.54 / 289$13.80 / 2890929.796186%-0.211896-0.0527080.0040700.831247-0.483055
XSP18Nov22C350.00CALL350.00$62.67 / 66$64.61 / 660028.550057%0.810498-0.0583930.0038060.7773171.353918
XSP18Nov22P350.00PUT350.00$15.67$12.46 / 323$12.71 / 32305630.283194%-0.189502-0.0493950.0038060.777317-0.430590
XSP18Nov22C345.00CALL345.00$66.62 / 64$68.45 / 640028.865793%0.831663-0.0548080.0035330.7214671.377725
XSP18Nov22P345.00PUT345.00$11.44 / 340$11.69 / 3400030.759701%-0.168337-0.0459380.0035330.721467-0.381290
XSP18Nov22C340.00CALL340.00$70.67 / 63$72.49 / 630029.268609%0.851518-0.0511280.0032530.6644281.398232
XSP18Nov22P340.00PUT340.00$10.52 / 374$10.75 / 3740031.260893%-0.148482-0.0423860.0032530.664428-0.335290
XSP18Nov22C335.00CALL335.00$74.76 / 62$76.58 / 620029.634913%0.870000-0.0474010.0029720.6069451.415341
XSP18Nov22P335.00PUT335.00$9.67 / 391$9.89 / 3910031.776144%-0.130000-0.0387880.0029720.606945-0.292689
XSP18Nov22C330.00CALL330.00$78.87 / 60$80.83 / 600030.025334%0.887065-0.0436760.0026920.5497541.428996
XSP18Nov22P330.00PUT330.00$11.10$8.88 / 408$9.09 / 40805032.292292%-0.112935-0.0351910.0026920.549754-0.253540
XSP18Nov22C325.00CALL325.00$83.14 / 59$84.97 / 590030.352199%0.902691-0.0400000.0024170.4935671.439187
XSP18Nov22P325.00PUT325.00$8.16 / 442$8.37 / 4420032.839446%-0.097309-0.0316440.0024170.493567-0.217857
XSP18Nov22C320.00CALL320.00$87.41 / 58$89.24 / 580030.682598%0.916874-0.0364170.0021500.4390481.445941
XSP18Nov22P320.00PUT320.00$7.50 / 459$7.70 / 4590033.389334%-0.083126-0.0281900.0021500.439048-0.185609
XSP18Nov22C315.00CALL315.00$91.74 / 58$93.57 / 580031.007118%0.929628-0.0329680.0018940.3868021.449331
XSP18Nov22P315.00PUT315.00$6.91 / 493$7.10 / 4930033.978346%-0.070372-0.0248690.0018940.386802-0.156726
XSP18Nov22C310.00CALL310.00$96.14 / 57$98.10 / 570031.485129%0.940988-0.0296890.0016520.3373551.449466
XSP18Nov22P310.00PUT310.00$5.46$6.36 / 510$6.55 / 5100034.578270%-0.059012-0.0217180.0016520.337355-0.131099
XSP18Nov22C305.00CALL305.00$100.61 / 56$102.44 / 560031.747390%0.951006-0.0266080.0014260.2911441.446490
XSP18Nov22P305.00PUT305.00$8.40$5.87 / 544$6.05 / 6440635.208776%-0.048994-0.0187660.0014260.291144-0.108582
XSP18Nov22C300.00CALL300.00$105.08 / 56$106.91 / 560032.025850%0.959748-0.0237500.0012170.2485071.440577
XSP18Nov22P300.00PUT300.00$7.16$5.42 / 561$5.58 / 5610135.844058%-0.040252-0.0160370.0012170.248507-0.089001
XSP18Nov22C295.00CALL295.00$109.61 / 55$111.44 / 550032.333694%0.967292-0.0211310.0010270.2096801.431928
XSP18Nov22P295.00PUT295.00$6.69$5.00 / 578$5.16 / 5780136.496112%-0.032708-0.0135460.0010270.209680-0.072157
XSP18Nov22C290.00CALL290.00$114.18 / 55$116.15 / 550032.824203%0.973729-0.0187600.0008560.1747931.420761
XSP18Nov22P290.00PUT290.00$4.83$4.62 / 612$4.78 / 7120037.177030%-0.026271-0.0113040.0008560.174793-0.057831
XSP18Nov22C285.00CALL285.00$118.79 / 54$120.76 / 540033.133747%0.979155-0.0166410.0007040.1438751.407309
XSP18Nov22P285.00PUT285.00$7.34$4.28 / 629$4.43 / 7290537.883806%-0.020845-0.0093130.0007040.143875-0.045791
XSP18Nov22C280.00CALL280.00$123.42 / 54$125.39 / 540033.383061%0.983671-0.0147710.0005720.1168621.391809
XSP18Nov22P280.00PUT280.00$5.85$3.96 / 646$4.10 / 64601038.585282%-0.016329-0.0075720.0005720.116862-0.035797
XSP18Nov22C275.00CALL275.00$128.08 / 53$130.05 / 530033.599518%0.987381-0.0131410.0004580.0936061.374503
XSP18Nov22P275.00PUT275.00$3.67 / 663$3.80 / 6630039.313557%-0.012619-0.0060700.0004580.093606-0.027611
XSP18Nov22C270.00CALL270.00$132.75 / 53$134.73 / 530033.722744%0.990385-0.0117380.0003620.0738871.355624
XSP18Nov22P270.00PUT270.00$4.14$3.40 / 680$3.53 / 68001640.061919%-0.009615-0.0047960.0003620.073887-0.020997
XSP18Nov22C265.00CALL265.00$137.48 / 53$139.31 / 530033.555519%0.992784-0.0105440.0002810.0574311.335397
XSP18Nov22P265.00PUT265.00$3.15 / 697$3.28 / 8970040.823470%-0.007216-0.0037310.0002810.057431-0.015730
XSP18Nov22C260.00CALL260.00$142.13 / 52$144.01 / 520033.200575%0.994669-0.0095400.0002150.0439231.314034
XSP18Nov22P260.00PUT260.00$2.92 / 714$3.04 / 8140041.586157%-0.005331-0.0028550.0002150.043923-0.011601
XSP18Nov22C255.00CALL255.00$146.93 / 52$148.77 / 520033.183784%0.996127-0.0087050.0001620.0330241.291728
XSP18Nov22P255.00PUT255.00$2.70 / 831$2.82 / 8310042.353889%-0.003873-0.0021480.0001620.033024-0.008414
XSP18Nov22C250.00CALL250.00$151.61 / 52$153.50 / 520032.205272%0.997235-0.0080150.0001190.0243881.268653
XSP18Nov22P250.00PUT250.00$2.50 / 848$2.62 / 1,0480043.149351%-0.002765-0.0015880.0001190.024388-0.005996
XSP18Nov22C245.00CALL245.00$156.45 / 52$158.28 / 520031.578743%0.998063-0.0074500.0000870.0176721.244961
XSP18Nov22P245.00PUT245.00$2.32 / 748$2.43 / 1,0480043.960484%-0.001937-0.0011510.0000870.017672-0.004195
XSP18Nov22C240.00CALL240.00$161.25 / 52$163.08 / 520029.880663%0.998669-0.0069890.0000610.0125521.220786
XSP18Nov22P240.00PUT240.00$2.15 / 765$2.25 / 7650044.772014%-0.001331-0.0008180.0000610.012552-0.002877
XSP18Nov22C235.00CALL235.00$166.02 / 52$167.85 / 52000.000000%0.999104-0.0066110.0000430.0087301.196237
XSP18Nov22P235.00PUT235.00$1.99 / 782$2.09 / 1,0820045.608599%-0.000896-0.0005690.0000430.008730-0.001933
XSP18Nov22C230.00CALL230.00$170.82 / 51$172.65 / 51000.000000%0.999411-0.0063010.0000290.0059371.171406
XSP18Nov22P230.00PUT230.00$1.84 / 782$1.94 / 1,1820046.455137%-0.000589-0.0003870.0000290.005937-0.001270
XSP18Nov22C225.00CALL225.00$175.56 / 51$177.44 / 51000.000000%0.999621-0.0060420.0000190.0039431.146368
XSP18Nov22P225.00PUT225.00$1.70 / 799$1.79 / 7990047.283649%-0.000379-0.0002570.0000190.003943-0.000816