XSP.IN Option Chain

End of day data from May 17, 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
XSP18Nov22C600.00CALL600.00$0.04 / 8500018.523548%0.019635-0.0094250.0006620.1391330.038419
XSP18Nov22P600.00PUT600.00$187.63 / 50$189.51 / 500023.441629%-0.9803650.0060020.0006620.139133-3.004458
XSP18Nov22C595.00CALL595.00$0.05 / 1,4500018.545447%0.022012-0.0103870.0007290.1532720.043033
XSP18Nov22P595.00PUT595.00$182.68 / 50$184.56 / 500023.234413%-0.9779880.0049120.0007290.153272-2.974486
XSP18Nov22C590.00CALL590.00$0.05 / 1,2500018.171882%0.024652-0.0114290.0008020.1686010.048149
XSP18Nov22P590.00PUT590.00$177.73 / 50$179.61 / 500023.004065%-0.9753480.0037400.0008020.168601-2.944013
XSP18Nov22C585.00CALL585.00$0.05 / 1,0500017.792635%0.027578-0.0125580.0008810.1851820.053812
XSP18Nov22P585.00PUT585.00$172.78 / 50$174.61 / 10022.559914%-0.9724220.0024830.0008810.185182-2.912993
XSP18Nov22C580.00CALL580.00$0.05 / 8500017.409017%0.030817-0.0137770.0009660.2030770.060072
XSP18Nov22P580.00PUT580.00$167.81 / 50$169.69 / 500022.341018%-0.9691830.0011360.0009660.203077-2.881375
XSP18Nov22C575.00CALL575.00$0.06 / 1,4500017.332556%0.034396-0.0150900.0010570.2223430.066981
XSP18Nov22P575.00PUT575.00$162.89 / 50$164.77 / 10022.266748%-0.965604-0.0003060.0010570.222343-2.849109
XSP18Nov22C570.00CALL570.00$0.06 / 1,0500016.934572%0.038347-0.0165020.0011560.2430360.074594
XSP18Nov22P570.00PUT570.00$157.94 / 50$159.82 / 500021.956663%-0.961653-0.0018460.0011560.243036-2.816139
XSP18Nov22C565.00CALL565.00$0.06 / 8500016.531436%0.042699-0.0180150.0012610.2652000.082969
XSP18Nov22P565.00PUT565.00$153.00 / 50$154.83 / 500021.536213%-0.957301-0.0034880.0012610.265200-2.782407
XSP18Nov22C560.00CALL560.00$0.07 / 1,1500016.383903%0.047486-0.0196320.0013740.2888780.092166
XSP18Nov22P560.00PUT560.00$148.05 / 2$149.93 / 20021.342352%-0.952514-0.0052340.0013740.288878-2.747853
XSP18Nov22C555.00CALL555.00$0.01 / 1,050$0.08 / 1,3500015.264694%0.052742-0.0213570.0014940.3141000.102247
XSP18Nov22P555.00PUT555.00$143.11 / 50$144.99 / 500021.036411%-0.947258-0.0070870.0014940.314100-2.712414
XSP18Nov22C550.00CALL550.00$0.02 / 950$0.09 / 1,5500015.157457%0.058503-0.0231900.0016210.3408870.113277
XSP18Nov22P550.00PUT550.00$138.17 / 50$140.05 / 20020.708529%-0.941497-0.0090480.0016210.340887-2.676027
XSP18Nov22C545.00CALL545.00$0.03 / 1,350$0.10 / 1,0500014.998323%0.064807-0.0251320.0017560.3692450.125323
XSP18Nov22P545.00PUT545.00$133.23 / 50$135.06 / 20020.232565%-0.935193-0.0111190.0017560.369245-2.638623
XSP18Nov22C540.00CALL540.00$0.06 / 850$0.12 / 8500015.091320%0.071691-0.0271840.0018980.3991680.138453
XSP18Nov22P540.00PUT540.00$128.30 / 50$130.18 / 20020.035001%-0.928309-0.0132990.0018980.399168-2.600136
XSP18Nov22C535.00CALL535.00$0.09 / 850$0.16 / 1,4500015.208661%0.079195-0.0293440.0020480.4306320.152734
XSP18Nov22P535.00PUT535.00$123.38 / 50$125.26 / 500019.730285%-0.920805-0.0155880.0020480.430632-2.560498
XSP18Nov22C530.00CALL530.00$0.13 / 1,050$0.20 / 1,1500015.250704%0.087357-0.0316090.0022050.4635940.168236
XSP18Nov22P530.00PUT530.00$118.44 / 2$120.32 / 500019.315126%-0.912643-0.0179820.0022050.463594-2.519639
XSP18Nov22C525.00CALL525.00$0.19 / 850$0.26 / 1,3500015.374306%0.096218-0.0339760.0023680.4979920.185025
XSP18Nov22P525.00PUT525.00$113.54 / 50$115.42 / 500019.039244%-0.903782-0.0204770.0023680.497992-2.477492
XSP18Nov22C520.00CALL520.00$0.26 / 850$0.33 / 9500015.437935%0.105816-0.0364400.0025380.5337390.203168
XSP18Nov22P520.00PUT520.00$108.69 / 50$110.62 / 500018.991000%-0.894184-0.0230690.0025380.533739-2.433992
XSP18Nov22C515.00CALL515.00$0.36 / 833$0.43 / 8330015.568777%0.116191-0.0389920.0027140.5707240.222729
XSP18Nov22P515.00PUT515.00$103.83 / 50$105.76 / 500018.755045%-0.883809-0.0257510.0027140.570724-2.389074
XSP18Nov22C510.00CALL510.00$1.00$0.49 / 799$0.57 / 99901515.736515%0.127379-0.0416260.0028950.6088110.243767
XSP18Nov22P510.00PUT510.00$98.96 / 50$100.89 / 500018.441529%-0.872621-0.0285130.0028950.608811-2.342679
XSP18Nov22C505.00CALL505.00$0.66 / 765$0.75 / 1,0650015.912964%0.139417-0.0443290.0030810.6478330.266337
XSP18Nov22P505.00PUT505.00$94.23 / 1$96.11 / 10018.403331%-0.860583-0.0313450.0030810.647833-2.294751
XSP18Nov22C500.00CALL500.00$2.99$0.87 / 731$0.97 / 73103016.074676%0.152336-0.0470900.0032700.6875970.290488
XSP18Nov22P500.00PUT500.00$89.51 / 51$91.39 / 510018.360659%-0.847664-0.0342340.0032700.687597-2.245243
XSP18Nov22C495.00CALL495.00$21.62$1.16 / 697$1.28 / 79705516.331063%0.166168-0.0498930.0034620.7278770.316262
XSP18Nov22P495.00PUT495.00$84.86 / 52$86.78 / 520018.424213%-0.833832-0.0371650.0034620.727877-2.194112
XSP18Nov22C490.00CALL490.00$11.42$1.54 / 646$1.66 / 646024416.608348%0.180939-0.0527210.0036550.7684200.343690
XSP18Nov22P490.00PUT490.00$80.28 / 53$82.21 / 530018.480065%-0.819061-0.0401230.0036550.768420-2.141326
XSP18Nov22C485.00CALL485.00$3.37$2.00 / 595$2.14 / 595024016.893176%0.196671-0.0555570.0038470.8089390.372796
XSP18Nov22P485.00PUT485.00$75.80 / 54$77.68 / 540018.551840%-0.803329-0.0430870.0038470.808939-2.086863
XSP18Nov22C480.00CALL480.00$1.75$2.59 / 544$2.74 / 544014117.231708%0.213379-0.0583790.0040380.8491210.403588
XSP18Nov22P480.00PUT480.00$71.44 / 55$73.37 / 550018.775317%-0.786621-0.0460370.0040380.849121-2.030713
XSP18Nov22C479.00CALL479.00$26.05$2.73 / 527$2.88 / 5270217.312559%0.216839-0.0589400.0040760.8570870.409949
XSP18Nov22P479.00PUT479.00$70.59 / 55$72.42 / 550018.749984%-0.783161-0.0466240.0040760.857087-2.019281
XSP18Nov22C478.00CALL478.00$2.86 / 527$3.02 / 5270017.376027%0.220338-0.0594990.0041140.8650230.416377
XSP18Nov22P478.00PUT478.00$60.00$69.73 / 56$71.65 / 560118.851289%-0.779662-0.0472090.0041140.865023-2.007782
XSP18Nov22C477.00CALL477.00$3.00 / 510$3.16 / 5100017.440015%0.223877-0.0600560.0041520.8729270.422872
XSP18Nov22P477.00PUT477.00$35.65$68.89 / 56$70.72 / 560118.840410%-0.776123-0.0477920.0041520.872927-1.996215
XSP18Nov22C476.00CALL476.00$3.15 / 493$3.31 / 4930017.511457%0.227455-0.0606110.0041890.8807940.429434
XSP18Nov22P476.00PUT476.00$68.05 / 56$69.92 / 560018.918483%-0.772545-0.0483720.0041890.880794-1.984581
XSP18Nov22C475.00CALL475.00$19.54$3.30 / 493$3.47 / 4930117.585615%0.231074-0.0611640.0042260.8886230.436063
XSP18Nov22P475.00PUT475.00$67.21 / 57$69.09 / 570018.970473%-0.768926-0.0489510.0042260.888623-1.972881
XSP18Nov22C474.00CALL474.00$3.46 / 476$3.62 / 4760017.649391%0.234731-0.0617150.0042630.8964100.442759
XSP18Nov22P474.00PUT474.00$66.38 / 57$68.26 / 570019.021861%-0.765269-0.0495270.0042630.896410-1.961114
XSP18Nov22C473.00CALL473.00$3.62 / 459$3.79 / 4590017.722609%0.238429-0.0622630.0043000.9041520.449521
XSP18Nov22P473.00PUT473.00$65.56 / 57$67.48 / 20019.107451%-0.761571-0.0501010.0043000.904152-1.949280
XSP18Nov22C472.00CALL472.00$12.05$3.80 / 459$3.97 / 4590317.809445%0.242166-0.0628080.0043370.9118450.456349
XSP18Nov22P472.00PUT472.00$47.48$64.74 / 58$66.66 / 580319.160080%-0.757834-0.0506720.0043370.911845-1.937381
XSP18Nov22C471.00CALL471.00$12.35$3.97 / 442$4.15 / 442022517.879624%0.245943-0.0633500.0043730.9194880.463243
XSP18Nov22P471.00PUT471.00$63.93 / 58$65.80 / 580019.188678%-0.754057-0.0512390.0043730.919488-1.925415
XSP18Nov22C470.00CALL470.00$8.71$4.16 / 442$4.33 / 442026117.957848%0.249759-0.0638880.0044090.9270770.470202
XSP18Nov22P470.00PUT470.00$36.78$63.12 / 58$65.00 / 580319.245650%-0.750241-0.0518040.0044090.927077-1.913385
XSP18Nov22C469.00CALL469.00$40.35$4.35 / 425$4.52 / 42507918.032733%0.253614-0.0644240.0044450.9346080.477227
XSP18Nov22P469.00PUT469.00$62.32 / 59$64.20 / 590019.307968%-0.746386-0.0523650.0044450.934608-1.901288
XSP18Nov22C468.00CALL468.00$35.30$4.54 / 425$4.72 / 425021018.110206%0.257509-0.0649550.0044800.9420780.484316
XSP18Nov22P468.00PUT468.00$47.95$61.53 / 2$63.41 / 20119.371673%-0.742491-0.0529220.0044800.942078-1.889128
XSP18Nov22C467.00CALL467.00$33.60$4.75 / 408$4.93 / 4080218.200314%0.261443-0.0654830.0045160.9494840.491470
XSP18Nov22P467.00PUT467.00$60.75 / 60$62.66 / 600019.461529%-0.738557-0.0534750.0045160.949484-1.876902
XSP18Nov22C466.00CALL466.00$34.50$4.95 / 391$5.14 / 3910918.271865%0.265416-0.0660060.0045510.9568230.498688
XSP18Nov22P466.00PUT466.00$47.12$59.97 / 60$61.84 / 600119.502647%-0.734584-0.0540250.0045510.956823-1.864613
XSP18Nov22C465.00CALL465.00$5.17 / 391$5.36 / 3910018.359508%0.269429-0.0665250.0045850.9640920.505969
XSP18Nov22P465.00PUT465.00$59.20 / 61$61.02 / 610019.543512%-0.730571-0.0545700.0045850.964092-1.852260
XSP18Nov22C464.00CALL464.00$5.39 / 374$5.58 / 3740018.435390%0.273480-0.0670400.0046190.9712870.513314
XSP18Nov22P464.00PUT464.00$58.43 / 61$60.34 / 610019.661113%-0.726520-0.0551100.0046190.971287-1.839845
XSP18Nov22C463.00CALL463.00$5.62 / 374$5.81 / 3740018.517365%0.277570-0.0675500.0046530.9784040.520720
XSP18Nov22P463.00PUT463.00$57.67 / 62$59.49 / 620019.678096%-0.722430-0.0556450.0046530.978404-1.827366
XSP18Nov22C462.00CALL462.00$5.85 / 357$6.05 / 3570018.599440%0.281699-0.0680540.0046870.9854410.528189
XSP18Nov22P462.00PUT462.00$56.91 / 62$58.82 / 620019.795391%-0.718301-0.0561760.0046870.985441-1.814826
XSP18Nov22C461.00CALL461.00$6.09 / 357$6.29 / 3570018.679281%0.285866-0.0685540.0047200.9923940.535719
XSP18Nov22P461.00PUT461.00$56.17 / 63$57.99 / 630019.822491%-0.714134-0.0567010.0047200.992394-1.802224
XSP18Nov22C460.00CALL460.00$6.34 / 340$6.54 / 3400018.763320%0.290071-0.0690480.0047520.9992600.543310
XSP18Nov22P460.00PUT460.00$37.34$55.43 / 63$57.25 / 630219.896079%-0.709929-0.0572210.0047520.999260-1.789562
XSP18Nov22C459.00CALL459.00$41.15$6.60 / 340$6.80 / 3400418.850557%0.294314-0.0695360.0047851.0060350.550961
XSP18Nov22P459.00PUT459.00$54.69 / 64$56.51 / 640019.963310%-0.705686-0.0577340.0047851.006035-1.776840
XSP18Nov22C458.00CALL458.00$19.75$6.86 / 323$7.06 / 32302018.933789%0.298596-0.0700180.0048161.0127160.558671
XSP18Nov22P458.00PUT458.00$53.96 / 64$55.83 / 640020.062477%-0.701404-0.0582430.0048161.012716-1.764058
XSP18Nov22C457.00CALL457.00$18.00$7.13 / 323$7.33 / 3230319.019246%0.302914-0.0704950.0048481.0192990.566440
XSP18Nov22P457.00PUT457.00$53.25 / 65$55.07 / 650020.122528%-0.697086-0.0587440.0048481.019299-1.751218
XSP18Nov22C456.00CALL456.00$18.90$7.40 / 306$7.61 / 3060119.103146%0.307270-0.0709640.0048791.0257810.574267
XSP18Nov22P456.00PUT456.00$52.53 / 65$54.40 / 650020.217354%-0.692730-0.0592400.0048791.025781-1.738319
XSP18Nov22C455.00CALL455.00$7.69 / 306$7.89 / 3060019.190932%0.311663-0.0714270.0049091.0321580.582151
XSP18Nov22P455.00PUT455.00$43.35$51.83 / 66$53.73 / 660020.317233%-0.688337-0.0597290.0049091.032158-1.725364
XSP18Nov22C454.00CALL454.00$7.97 / 289$8.18 / 2890019.271773%0.316093-0.0718840.0049391.0384280.590092
XSP18Nov22P454.00PUT454.00$51.13 / 66$52.99 / 660020.374243%-0.683907-0.0602100.0049391.038428-1.712352
XSP18Nov22C453.00CALL453.00$12.26$8.27 / 289$8.48 / 2890119.360318%0.320559-0.0723330.0049681.0445860.598087
XSP18Nov22P453.00PUT453.00$50.43 / 67$52.30 / 670020.451236%-0.679441-0.0606850.0049681.044586-1.699285
XSP18Nov22C452.00CALL452.00$8.58 / 289$8.79 / 2890019.453383%0.325061-0.0727740.0049971.0506290.606138
XSP18Nov22P452.00PUT452.00$49.75 / 68$51.57 / 680020.512075%-0.674939-0.0611530.0049971.050629-1.686163
XSP18Nov22C451.00CALL451.00$8.89 / 272$9.10 / 2720019.539636%0.329599-0.0732090.0050251.0565540.614242
XSP18Nov22P451.00PUT451.00$49.07 / 68$50.97 / 680020.632532%-0.670401-0.0616130.0050251.056554-1.672987
XSP18Nov22C450.00CALL450.00$9.21 / 272$9.42 / 2720019.629468%0.334172-0.0736350.0050521.0623570.622398
XSP18Nov22P450.00PUT450.00$41.85$48.40 / 69$50.30 / 690220.716361%-0.665828-0.0620650.0050521.062357-1.659759
XSP18Nov22C449.00CALL449.00$9.53 / 255$9.75 / 2550019.717731%0.338781-0.0740530.0050791.0680350.630607
XSP18Nov22P449.00PUT449.00$24.85$47.76 / 69$49.58 / 690420.784281%-0.661219-0.0625090.0050791.068035-1.646479
XSP18Nov22C448.00CALL448.00$9.86 / 255$10.08 / 2550019.804455%0.343424-0.0744630.0051061.0735840.638866
XSP18Nov22P448.00PUT448.00$47.08 / 70$48.98 / 700020.885342%-0.656576-0.0629440.0051061.073584-1.633149
XSP18Nov22C447.00CALL447.00$10.20 / 255$10.42 / 2550019.894048%0.348101-0.0748650.0051321.0790010.647175
XSP18Nov22P447.00PUT447.00$46.43 / 71$48.29 / 710020.951513%-0.651899-0.0633720.0051321.079001-1.619769
XSP18Nov22C446.00CALL446.00$10.55 / 238$10.77 / 2380019.987894%0.352812-0.0752570.0051571.0842820.655532
XSP18Nov22P446.00PUT446.00$45.80 / 71$47.62 / 710021.031053%-0.647188-0.0637900.0051571.084282-1.606340
XSP18Nov22C445.00CALL445.00$10.90 / 238$11.13 / 2380020.079887%0.357556-0.0756410.0051811.0894250.663936
XSP18Nov22P445.00PUT445.00$45.16 / 72$46.98 / 720021.114141%-0.642444-0.0642000.0051811.089425-1.592864
XSP18Nov22C444.00CALL444.00$11.26 / 221$11.49 / 2210020.170126%0.362333-0.0760160.0052051.0944250.672387
XSP18Nov22P444.00PUT444.00$40.75$44.52 / 73$46.42 / 7308821.229068%-0.637667-0.0646000.0052051.094425-1.579342
XSP18Nov22C443.00CALL443.00$11.63 / 221$11.86 / 2210020.263448%0.367143-0.0763810.0052281.0992800.680883
XSP18Nov22P443.00PUT443.00$43.90 / 74$45.76 / 740021.300141%-0.632857-0.0649910.0052281.099280-1.565775
XSP18Nov22C442.00CALL442.00$12.00 / 221$12.23 / 2210020.350397%0.371984-0.0767360.0052501.1039860.689422
XSP18Nov22P442.00PUT442.00$43.24 / 74$45.10 / 740021.346949%-0.628016-0.0653720.0052501.103986-1.552164
XSP18Nov22C441.00CALL441.00$12.39 / 204$12.62 / 2040020.449855%0.376857-0.0770820.0052721.1085400.698004
XSP18Nov22P441.00PUT441.00$42.63 / 75$44.49 / 750021.434754%-0.623143-0.0657430.0052721.108540-1.538511
XSP18Nov22C440.00CALL440.00$11.05$12.78 / 204$13.01 / 20401620.543012%0.381760-0.0774180.0052931.1129380.706627
XSP18Nov22P440.00PUT440.00$42.08 / 76$43.90 / 760021.553563%-0.618240-0.0661040.0052931.112938-1.524816
XSP18Nov22C439.00CALL439.00$51.20$13.17 / 204$13.40 / 2040220.630033%0.386694-0.0777430.0053131.1171780.715290
XSP18Nov22P439.00PUT439.00$41.49 / 76$43.32 / 760021.652579%-0.613306-0.0664550.0053131.117178-1.511082
XSP18Nov22C438.00CALL438.00$13.57 / 204$13.81 / 2040020.724799%0.391658-0.0780570.0053331.1212560.723991
XSP18Nov22P438.00PUT438.00$26.35$40.90 / 77$42.79 / 7701021.767595%-0.608342-0.0667960.0053331.121256-1.497309
XSP18Nov22C437.00CALL437.00$13.98 / 187$14.22 / 1870020.817434%0.396650-0.0783610.0053511.1251690.732729
XSP18Nov22P437.00PUT437.00$40.31 / 78$42.17 / 780021.835474%-0.603350-0.0671250.0053511.125169-1.483500
XSP18Nov22C436.00CALL436.00$14.40 / 187$14.63 / 1870020.907633%0.401671-0.0786540.0053691.1289140.741502
XSP18Nov22P436.00PUT436.00$39.74 / 79$41.63 / 790021.949251%-0.598329-0.0674440.0053691.128914-1.469655
XSP18Nov22C435.00CALL435.00$13.36$14.82 / 187$15.06 / 1870121.007197%0.406720-0.0789360.0053861.1324870.750310
XSP18Nov22P435.00PUT435.00$39.14 / 80$41.03 / 800022.008212%-0.593280-0.0677510.0053861.132487-1.455776
XSP18Nov22C430.00CALL430.00$57.40$17.04 / 170$17.28 / 1700021.477406%0.432360-0.0801700.0054581.1476880.794803
XSP18Nov22P430.00PUT430.00$53.00$37.27 / 119$37.51 / 11901822.514982%-0.567640-0.0691140.0054581.147688-1.385925
XSP18Nov22C425.00CALL425.00$19.42 / 153$19.66 / 1530021.952608%0.458593-0.0810950.0055081.1581870.839903
XSP18Nov22P425.00PUT425.00$30.00$34.70 / 136$34.94 / 13601122.995098%-0.541407-0.0701680.0055081.158187-1.315468
XSP18Nov22C420.00CALL420.00$22.16$21.95 / 153$22.20 / 15301022.424682%0.485320-0.0816900.0055341.1636770.885385
XSP18Nov22P420.00PUT420.00$32.53$32.28 / 136$32.52 / 1360423.481027%-0.514680-0.0708910.0055341.163677-1.244629
XSP18Nov22C415.00CALL415.00$24.64 / 153$24.89 / 1530022.903743%0.512434-0.0819360.0055351.1639000.931004
XSP18Nov22P415.00PUT415.00$30.02 / 153$30.26 / 1530023.981468%-0.487566-0.0712660.0055351.163900-1.173652
XSP18Nov22C410.00CALL410.00$27.46 / 136$27.71 / 1360023.371422%0.539818-0.0818190.0055101.1586600.976502
XSP18Nov22P410.00PUT410.00$15.35$27.89 / 153$28.13 / 15301124.476372%-0.460182-0.0712770.0055101.158660-1.102797
XSP18Nov22C405.00CALL405.00$30.41 / 136$30.66 / 1360023.832905%0.567347-0.0813300.0054591.1478331.021602
XSP18Nov22P405.00PUT405.00$25.89 / 153$26.13 / 1530024.971300%-0.432653-0.0709160.0054591.147833-1.032340
XSP18Nov22C400.00CALL400.00$33.49 / 136$33.73 / 1360024.289058%0.594887-0.0804630.0053811.1313701.066019
XSP18Nov22P400.00PUT400.00$28.39$24.02 / 170$24.26 / 17003825.471005%-0.405113-0.0701780.0053811.131370-0.962565
XSP18Nov22C395.00CALL395.00$35.86 / 83$37.68 / 830024.707325%0.622303-0.0792190.0052761.1093071.109460
XSP18Nov22P395.00PUT395.00$22.26 / 187$22.50 / 1870025.963836%-0.377697-0.0690630.0052761.109307-0.893768
XSP18Nov22C390.00CALL390.00$39.13 / 79$41.02 / 790025.151814%0.649453-0.0776060.0051451.0817651.151627
XSP18Nov22P390.00PUT390.00$24.56$20.61 / 187$20.84 / 1870226.450606%-0.350547-0.0675780.0051451.081765-0.826243
XSP18Nov22C385.00CALL385.00$42.58 / 76$44.44 / 760025.609052%0.676195-0.0756350.0049891.0489591.192224
XSP18Nov22P385.00PUT385.00$28.21$19.06 / 204$19.29 / 2040626.935025%-0.323805-0.0657360.0049891.048959-0.760288
XSP18Nov22C380.00CALL380.00$46.05 / 74$47.91 / 740025.998290%0.702389-0.0733260.0048091.0111931.230963
XSP18Nov22P380.00PUT380.00$21.14$17.62 / 238$17.84 / 23801227.426370%-0.297611-0.0635550.0048091.011193-0.696192
XSP18Nov22C375.00CALL375.00$49.64 / 71$51.54 / 710026.421355%0.727898-0.0707030.0046080.9688561.267564
XSP18Nov22P375.00PUT375.00$12.75$16.26 / 255$16.48 / 2550127.902550%-0.272102-0.0610610.0046080.968856-0.634234
XSP18Nov22C370.00CALL370.00$53.29 / 69$55.19 / 690026.782878%0.752589-0.0677960.0043870.9224251.301764
XSP18Nov22P370.00PUT370.00$8.72$14.99 / 272$15.21 / 2720028.379958%-0.247411-0.0582820.0043870.922425-0.574677
XSP18Nov22C365.00CALL365.00$57.09 / 67$58.95 / 670027.182951%0.776339-0.0646400.0041490.8724491.333322
XSP18Nov22P365.00PUT365.00$14.40$13.81 / 306$14.02 / 3060128.859894%-0.223661-0.0552550.0041490.872449-0.517762
XSP18Nov22C360.00CALL360.00$60.93 / 66$62.84 / 660027.577725%0.799035-0.0612760.0038980.8195421.362020
XSP18Nov22P360.00PUT360.00$14.90$12.70 / 323$12.91 / 32301029.328145%-0.200965-0.0520190.0038980.819542-0.463706
XSP18Nov22C355.00CALL355.00$64.85 / 64$66.79 / 640027.955594%0.820577-0.0577460.0036350.7643701.387674
XSP18Nov22P355.00PUT355.00$10.00$11.68 / 340$11.88 / 3400929.808879%-0.179423-0.0486180.0036350.764370-0.412695
XSP18Nov22C350.00CALL350.00$68.88 / 1$70.71 / 10028.281800%0.840880-0.0540960.0033650.7076391.410131
XSP18Nov22P350.00PUT350.00$15.67$10.74 / 374$10.93 / 37405630.300431%-0.159120-0.0450970.0033650.707639-0.364880
XSP18Nov22C345.00CALL345.00$72.94 / 62$74.85 / 10028.670831%0.859874-0.0503740.0030920.6500711.429276
XSP18Nov22P345.00PUT345.00$9.87 / 391$10.05 / 3910030.797157%-0.140126-0.0415030.0030920.650071-0.320378
XSP18Nov22C340.00CALL340.00$77.09 / 1$79.00 / 10029.027464%0.877508-0.0466270.0028170.5923961.445034
XSP18Nov22P340.00PUT340.00$9.06 / 425$9.24 / 4250031.298781%-0.122492-0.0378850.0028170.592396-0.279263
XSP18Nov22C335.00CALL335.00$81.30 / 2$83.21 / 20029.372963%0.893749-0.0429030.0025460.5353231.457370
XSP18Nov22P335.00PUT335.00$8.33 / 442$8.50 / 4420031.828013%-0.106251-0.0342900.0025460.535323-0.241570
XSP18Nov22C330.00CALL330.00$85.53 / 59$87.44 / 590029.645071%0.908581-0.0392470.0022810.4795321.466289
XSP18Nov22P330.00PUT330.00$11.10$7.65 / 476$7.82 / 47605032.357844%-0.091419-0.0307620.0022810.479532-0.207293
XSP18Nov22C325.00CALL325.00$89.89 / 58$91.85 / 20030.074558%0.922011-0.0357010.0020240.4256501.471839
XSP18Nov22P325.00PUT325.00$7.04 / 493$7.20 / 4930032.914082%-0.077989-0.0273440.0020240.425650-0.176386
XSP18Nov22C320.00CALL320.00$94.31 / 57$96.14 / 570030.348132%0.934061-0.0323010.0017800.3742381.474104
XSP18Nov22P320.00PUT320.00$6.48 / 527$6.64 / 5270033.495354%-0.065939-0.0240740.0017800.374238-0.148763
XSP18Nov22C315.00CALL315.00$98.77 / 56$100.60 / 560030.718978%0.944770-0.0290820.0015490.3257751.473206
XSP18Nov22P315.00PUT315.00$5.98 / 544$6.13 / 5440034.103371%-0.055230-0.0209830.0015490.325775-0.124304
XSP18Nov22C310.00CALL310.00$103.22 / 2$105.10 / 20031.021427%0.954193-0.0260680.0013350.2806541.469297
XSP18Nov22P310.00PUT310.00$5.46$5.51 / 561$5.65 / 5610034.704601%-0.045807-0.0180980.0013350.280654-0.102856
XSP18Nov22C305.00CALL305.00$107.76 / 1$109.59 / 10031.301570%0.962400-0.0232820.0011370.2391671.462558
XSP18Nov22P305.00PUT305.00$8.40$5.09 / 595$5.23 / 5950635.348000%-0.037600-0.0154400.0011370.239167-0.084238
XSP18Nov22C300.00CALL300.00$112.32 / 55$114.15 / 550031.576669%0.969470-0.0207360.0009580.2015081.453189
XSP18Nov22P300.00PUT300.00$7.16$4.70 / 612$4.83 / 6120135.987220%-0.030530-0.0130230.0009580.201508-0.068250
XSP18Nov22C295.00CALL295.00$116.87 / 2$118.84 / 20031.903037%0.975493-0.0184380.0007980.1677691.441410
XSP18Nov22P295.00PUT295.00$6.69$4.35 / 629$4.47 / 6290136.658260%-0.024507-0.0108530.0007980.167769-0.054671
XSP18Nov22C290.00CALL290.00$121.53 / 54$123.40 / 10032.076770%0.980562-0.0163890.0006560.1379481.427449
XSP18Nov22P290.00PUT290.00$4.83$4.02 / 646$4.15 / 6460037.345912%-0.019438-0.0089320.0006560.137948-0.043275
XSP18Nov22C285.00CALL285.00$126.13 / 53$128.06 / 530032.164568%0.984776-0.0145840.0005320.1119551.411540
XSP18Nov22P285.00PUT285.00$7.34$3.73 / 663$3.85 / 6630538.058740%-0.015224-0.0072560.0005320.111955-0.033827
XSP18Nov22C280.00CALL280.00$130.88 / 53$132.70 / 20032.336895%0.988234-0.0130130.0004260.0896241.393915
XSP18Nov22P280.00PUT280.00$5.85$3.45 / 680$3.57 / 68001038.763090%-0.011766-0.0058140.0004260.089624-0.026094
XSP18Nov22C275.00CALL275.00$135.55 / 53$137.48 / 20032.481477%0.991033-0.0116620.0003360.0707231.374801
XSP18Nov22P275.00PUT275.00$3.20 / 697$3.31 / 6970039.491232%-0.008967-0.0045910.0003360.070723-0.019851
XSP18Nov22C270.00CALL270.00$140.25 / 53$142.22 / 530032.414792%0.993265-0.0105140.0002610.0549721.354412
XSP18Nov22P270.00PUT270.00$4.14$2.97 / 714$3.08 / 71401640.248996%-0.006735-0.0035720.0002610.054972-0.014882
XSP18Nov22C265.00CALL265.00$144.98 / 52$146.96 / 10032.172011%0.995020-0.0095480.0002000.0420561.332951
XSP18Nov22P265.00PUT265.00$2.76 / 731$2.86 / 7310041.013468%-0.004980-0.0027340.0002000.042056-0.010986
XSP18Nov22C260.00CALL260.00$149.73 / 52$151.71 / 520031.678572%0.996377-0.0087440.0001500.0316431.310601
XSP18Nov22P260.00PUT260.00$2.56 / 748$2.66 / 7480041.788681%-0.003623-0.0020590.0001500.031643-0.007979
XSP18Nov22C255.00CALL255.00$154.50 / 2$156.47 / 20030.764959%0.997409-0.0080800.0001110.0233941.287527
XSP18Nov22P255.00PUT255.00$2.38 / 748$2.47 / 7480042.578796%-0.002591-0.0015230.0001110.023394-0.005696
XSP18Nov22C250.00CALL250.00$159.37 / 52$161.26 / 520029.861525%0.998181-0.0075340.0000810.0169781.263872
XSP18Nov22P250.00PUT250.00$2.21 / 765$2.30 / 7650043.389368%-0.001819-0.0011060.0000810.016978-0.003993
XSP18Nov22C245.00CALL245.00$164.16 / 52$166.05 / 520025.647214%0.998747-0.0070870.0000570.0120841.239761
XSP18Nov22P245.00PUT245.00$2.05 / 782$2.14 / 7820044.204957%-0.001253-0.0007880.0000570.012084-0.002747
XSP18Nov22C240.00CALL240.00$168.91 / 51$170.74 / 2000.000000%0.999154-0.0067200.0000400.0084251.215300
XSP18Nov22P240.00PUT240.00$1.90 / 982$1.99 / 7820045.031237%-0.000846-0.0005500.0000400.008425-0.001851
XSP18Nov22C235.00CALL235.00$173.72 / 1$175.55 / 1000.000000%0.999441-0.0064170.0000270.0057481.190572
XSP18Nov22P235.00PUT235.00$1.77 / 799$1.85 / 7990045.889698%-0.000559-0.0003750.0000270.005748-0.001221
XSP18Nov22C230.00CALL230.00$178.54 / 51$180.37 / 51000.000000%0.999639-0.0061640.0000180.0038331.165649
XSP18Nov22P230.00PUT230.00$1.64 / 1,099$1.73 / 9990046.769369%-0.000361-0.0002500.0000180.003833-0.000788
XSP18Nov22C225.00CALL225.00$183.32 / 51$185.30 / 51000.000000%0.999773-0.0059480.0000120.0024941.140583
XSP18Nov22P225.00PUT225.00$1.53 / 816$1.61 / 1,0160047.673130%-0.000227-0.0001630.0000120.002494-0.000496