XSP.IN Option Chain

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

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $427.94 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22C410.00CALL410.00$20.57$19.52 / 136$19.90 / 13610023.582278%0.447778-0.0783410.0056991.1049900.783668
XSP18Nov22C400.00CALL400.00$25.86$24.67 / 136$25.05 / 1365024.591887%0.503327-0.0794580.0057481.1145140.873689
XSP18Nov22C600.00CALL600.00$0.05 / 9500020.856981%0.011178-0.0056200.0004230.0820490.020957
XSP18Nov22P600.00PUT600.00$203.90 / 50$205.93 / 500025.476898%-0.9888220.0104100.0004230.082049-3.005071
XSP18Nov22C595.00CALL595.00$0.05 / 8500020.489301%0.012645-0.0062560.0004710.0913110.023688
XSP18Nov22P595.00PUT595.00$198.95 / 50$200.98 / 500025.302675%-0.9873550.0096400.0004710.091311-2.977123
XSP18Nov22C590.00CALL590.00$0.06 / 1,4500020.472166%0.014291-0.0069550.0005230.1014810.026747
XSP18Nov22P590.00PUT590.00$193.99 / 50$196.03 / 500025.057859%-0.9857090.0088070.0005230.101481-2.948847
XSP18Nov22C585.00CALL585.00$0.06 / 1,3500020.091836%0.016133-0.0077220.0005810.1126250.030170
XSP18Nov22P585.00PUT585.00$189.05 / 1$191.08 / 10024.887412%-0.9838670.0079070.0005810.112625-2.920207
XSP18Nov22C580.00CALL580.00$0.06 / 1,2500019.705333%0.018194-0.0085600.0006440.1248110.033994
XSP18Nov22P580.00PUT580.00$184.10 / 50$186.13 / 500024.646110%-0.9818060.0069350.0006440.124811-2.891166
XSP18Nov22C575.00CALL575.00$0.06 / 1,0500019.313071%0.020496-0.0094750.0007120.1381090.038261
XSP18Nov22P575.00PUT575.00$179.15 / 50$181.18 / 500024.385785%-0.9795040.0058860.0007120.138109-2.861683
XSP18Nov22C570.00CALL570.00$0.06 / 8500018.921734%0.023064-0.0104730.0007870.1525880.043013
XSP18Nov22P570.00PUT570.00$174.20 / 50$176.23 / 500024.107048%-0.9769360.0047560.0007870.152588-2.831714
XSP18Nov22C565.00CALL565.00$0.07 / 1,3500018.810377%0.025923-0.0115570.0008680.1683170.048298
XSP18Nov22P565.00PUT565.00$169.25 / 50$171.28 / 500023.808382%-0.9740770.0035380.0008680.168317-2.801211
XSP18Nov22C560.00CALL560.00$0.07 / 1,0500018.404191%0.029103-0.0127320.0009560.1853620.054167
XSP18Nov22P560.00PUT560.00$164.30 / 50$166.33 / 500023.493937%-0.9708970.0022290.0009560.185362-2.770125
XSP18Nov22C555.00CALL555.00$0.08 / 1,4500018.240754%0.032633-0.0140040.0010510.2037880.060674
XSP18Nov22P555.00PUT555.00$159.39 / 50$161.42 / 500023.416139%-0.9673670.0008240.0010510.203788-2.738402
XSP18Nov22C550.00CALL550.00$0.08 / 1,0500017.816425%0.036545-0.0153760.0011530.2236530.067874
XSP18Nov22P550.00PUT550.00$154.41 / 50$156.44 / 500022.875825%-0.963455-0.0006820.0011530.223653-2.705985
XSP18Nov22C545.00CALL545.00$0.09 / 1,3500017.607690%0.040874-0.0168520.0012640.2450130.075829
XSP18Nov22P545.00PUT545.00$149.50 / 50$151.53 / 500022.737458%-0.959126-0.0022920.0012640.245013-2.672813
XSP18Nov22C540.00CALL540.00$0.01 / 950$0.09 / 8500016.145773%0.045656-0.0184360.0013820.2679130.084601
XSP18Nov22P540.00PUT540.00$144.53 / 50$146.56 / 500022.236430%-0.954344-0.0040090.0013820.267913-2.638824
XSP18Nov22C535.00CALL535.00$0.02 / 1,150$0.11 / 1,3500016.152026%0.050928-0.0201310.0015080.2923910.094256
XSP18Nov22P535.00PUT535.00$139.60 / 50$141.63 / 500021.936550%-0.949072-0.0058370.0015080.292391-2.603952
XSP18Nov22C530.00CALL530.00$0.04 / 1,350$0.13 / 1,2500016.172952%0.056730-0.0219380.0016420.3184730.104863
XSP18Nov22P530.00PUT530.00$134.67 / 50$136.70 / 500021.613344%-0.943270-0.0077780.0016420.318473-2.568129
XSP18Nov22C525.00CALL525.00$0.07 / 1,250$0.16 / 1,1500016.266669%0.063103-0.0238590.0017850.3461710.116490
XSP18Nov22P525.00PUT525.00$129.74 / 50$131.77 / 500021.263821%-0.936897-0.0098330.0017850.346171-2.531284
XSP18Nov22C520.00CALL520.00$0.11 / 1,050$0.20 / 1,2500016.372190%0.070089-0.0258950.0019370.3754820.129210
XSP18Nov22P520.00PUT520.00$124.79 / 50$126.88 / 500020.935118%-0.929911-0.0120020.0019370.375482-2.493347
XSP18Nov22C515.00CALL515.00$0.16 / 1,050$0.25 / 1,0500016.458881%0.077732-0.0280430.0020960.4063870.143096
XSP18Nov22P515.00PUT515.00$119.92 / 50$121.95 / 500020.663773%-0.922268-0.0142840.0020960.406387-2.454244
XSP18Nov22C510.00CALL510.00$1.00$0.23 / 850$0.32 / 1,15001516.592821%0.086074-0.0303020.0022630.4388440.158221
XSP18Nov22P510.00PUT510.00$115.05 / 50$117.09 / 500020.484035%-0.913926-0.0166770.0022630.438844-2.413903
XSP18Nov22C505.00CALL505.00$0.31 / 1,133$0.41 / 1,0330016.695268%0.095161-0.0326690.0024380.4727900.174656
XSP18Nov22P505.00PUT505.00$110.13 / 50$112.22 / 500020.151316%-0.904839-0.0191770.0024380.472790-2.372251
XSP18Nov22C500.00CALL500.00$2.99$0.42 / 1,116$0.53 / 91603016.843924%0.105037-0.0351360.0026210.5081360.192472
XSP18Nov22P500.00PUT500.00$105.35 / 50$107.39 / 500020.071271%-0.894963-0.0217780.0026210.508136-2.329218
XSP18Nov22C495.00CALL495.00$21.62$0.57 / 782$0.69 / 98205517.035531%0.115744-0.0376980.0028100.5447680.211738
XSP18Nov22P495.00PUT495.00$100.55 / 51$102.59 / 510019.933480%-0.884256-0.0244730.0028100.544768-2.284735
XSP18Nov22C490.00CALL490.00$11.42$0.76 / 748$0.89 / 748024417.230199%0.127324-0.0403440.0030040.5825400.232517
XSP18Nov22P490.00PUT490.00$95.77 / 51$97.80 / 510019.767936%-0.872676-0.0272530.0030040.582540-2.238739
XSP18Nov22C485.00CALL485.00$3.37$1.00 / 697$1.15 / 697024017.451177%0.139817-0.0430630.0032040.6212770.254868
XSP18Nov22P485.00PUT485.00$91.10 / 52$93.14 / 520019.825788%-0.860183-0.0301060.0032040.621277-2.191172
XSP18Nov22C480.00CALL480.00$1.75$1.31 / 763$1.48 / 663014117.707955%0.153261-0.0458420.0034080.6607710.278843
XSP18Nov22P480.00PUT480.00$86.42 / 52$88.50 / 520019.785964%-0.846739-0.0330180.0034080.660771-2.141980
XSP18Nov22C479.00CALL479.00$26.05$1.39 / 646$1.56 / 6460217.777687%0.156067-0.0464030.0034490.6687400.283837
XSP18Nov22P479.00PUT479.00$85.55 / 52$87.58 / 520019.846253%-0.843933-0.0336060.0034490.668740-2.131942
XSP18Nov22C478.00CALL478.00$1.46 / 646$1.64 / 6460017.827804%0.158912-0.0469660.0034900.6767280.288898
XSP18Nov22P478.00PUT478.00$60.00$84.59 / 53$86.67 / 530119.816207%-0.841088-0.0341960.0034900.676728-2.121838
XSP18Nov22C477.00CALL477.00$1.54 / 629$1.72 / 6290017.884635%0.161798-0.0475310.0035310.6847330.294026
XSP18Nov22P477.00PUT477.00$35.65$83.71 / 53$85.74 / 530119.841330%-0.838202-0.0347870.0035310.684733-2.111666
XSP18Nov22C476.00CALL476.00$1.62 / 612$1.80 / 6120017.931536%0.164723-0.0480970.0035730.6927510.299222
XSP18Nov22P476.00PUT476.00$82.78 / 53$84.86 / 530019.865854%-0.835277-0.0353800.0035730.692751-2.101427
XSP18Nov22C475.00CALL475.00$19.54$1.71 / 612$1.89 / 6120117.995564%0.167689-0.0486640.0036140.7007820.304486
XSP18Nov22P475.00PUT475.00$81.88 / 53$83.96 / 530019.892404%-0.832311-0.0359740.0036140.700782-2.091120
XSP18Nov22C474.00CALL474.00$1.79 / 595$1.98 / 5950018.040848%0.170695-0.0492320.0036560.7088230.309818
XSP18Nov22P474.00PUT474.00$80.98 / 53$83.06 / 530019.913128%-0.829305-0.0365690.0036560.708823-2.080744
XSP18Nov22C473.00CALL473.00$1.89 / 595$2.08 / 5950018.113051%0.173742-0.0498010.0036970.7168710.315218
XSP18Nov22P473.00PUT473.00$80.14 / 53$82.16 / 530019.987938%-0.826258-0.0371640.0036970.716871-2.070301
XSP18Nov22C472.00CALL472.00$12.05$1.98 / 578$2.18 / 5780318.161179%0.176829-0.0503710.0037390.7249230.320687
XSP18Nov22P472.00PUT472.00$47.48$79.20 / 54$81.28 / 540319.977802%-0.823171-0.0377610.0037390.724923-2.059789
XSP18Nov22C471.00CALL471.00$12.35$2.09 / 561$2.29 / 561022518.239323%0.179958-0.0509410.0037800.7329790.326224
XSP18Nov22P471.00PUT471.00$78.31 / 54$80.39 / 540020.001429%-0.820042-0.0383580.0037800.732979-2.049208
XSP18Nov22C470.00CALL470.00$8.71$2.19 / 561$2.40 / 561026118.297231%0.183129-0.0515110.0038220.7410340.331830
XSP18Nov22P470.00PUT470.00$36.78$77.43 / 54$79.51 / 540320.036936%-0.816871-0.0389550.0038220.741034-2.038558
XSP18Nov22C469.00CALL469.00$40.35$2.31 / 544$2.52 / 54407918.377457%0.186340-0.0520820.0038630.7490870.337505
XSP18Nov22P469.00PUT469.00$76.55 / 54$78.63 / 540020.067965%-0.813660-0.0395520.0038630.749087-2.027840
XSP18Nov22C468.00CALL468.00$35.30$2.42 / 527$2.64 / 527021018.439052%0.189594-0.0526530.0039050.7571350.343250
XSP18Nov22P468.00PUT468.00$47.95$75.68 / 55$77.76 / 550120.109834%-0.810406-0.0401500.0039050.757135-2.017052
XSP18Nov22C467.00CALL467.00$33.60$2.55 / 527$2.76 / 5270218.511763%0.192889-0.0532240.0039460.7651750.349063
XSP18Nov22P467.00PUT467.00$74.81 / 55$76.89 / 550020.145619%-0.807111-0.0407470.0039460.765175-2.006195
XSP18Nov22C466.00CALL466.00$34.50$2.67 / 510$2.89 / 5100918.575340%0.196226-0.0537940.0039880.7732040.354946
XSP18Nov22P466.00PUT466.00$47.12$73.95 / 55$76.03 / 550120.191476%-0.803774-0.0413440.0039880.773204-1.995269
XSP18Nov22C465.00CALL465.00$2.80 / 493$3.03 / 4930018.652529%0.199605-0.0543630.0040290.7812200.360898
XSP18Nov22P465.00PUT465.00$73.15 / 55$75.18 / 550020.288148%-0.800395-0.0419400.0040290.781220-1.984273
XSP18Nov22C464.00CALL464.00$2.94 / 493$3.17 / 4930018.727635%0.203026-0.0549320.0040700.7892200.366920
XSP18Nov22P464.00PUT464.00$72.23 / 56$74.31 / 560020.267181%-0.796974-0.0425360.0040700.789220-1.973208
XSP18Nov22C463.00CALL463.00$3.08 / 476$3.31 / 4760018.797008%0.206490-0.0555010.0041110.7972000.373010
XSP18Nov22P463.00PUT463.00$71.38 / 56$73.46 / 560020.309605%-0.793510-0.0431310.0041110.797200-1.962074
XSP18Nov22C462.00CALL462.00$3.22 / 459$3.46 / 4590018.865483%0.209996-0.0560680.0041530.8051590.379170
XSP18Nov22P462.00PUT462.00$70.54 / 56$72.62 / 560020.365368%-0.790004-0.0437250.0041530.805159-1.950871
XSP18Nov22C461.00CALL461.00$3.37 / 459$3.62 / 4590018.945180%0.213544-0.0566330.0041930.8130920.385400
XSP18Nov22P461.00PUT461.00$69.75 / 56$71.77 / 560020.442258%-0.786456-0.0443170.0041930.813092-1.939598
XSP18Nov22C460.00CALL460.00$3.53 / 442$3.78 / 4420019.020402%0.217135-0.0571970.0042340.8209980.391698
XSP18Nov22P460.00PUT460.00$37.34$68.93 / 57$70.96 / 570220.518314%-0.782865-0.0449080.0042340.820998-1.928256
XSP18Nov22C459.00CALL459.00$41.15$3.69 / 425$3.94 / 4250419.090298%0.220769-0.0577600.0042750.8288730.398066
XSP18Nov22P459.00PUT459.00$68.04 / 57$70.12 / 570020.518078%-0.779231-0.0454970.0042750.828873-1.916846
XSP18Nov22C458.00CALL458.00$19.75$3.85 / 425$4.11 / 42502019.158254%0.224445-0.0583200.0043150.8367130.404502
XSP18Nov22P458.00PUT458.00$67.22 / 57$69.29 / 570020.569086%-0.775555-0.0460840.0043150.836713-1.905366
XSP18Nov22C457.00CALL457.00$18.00$4.03 / 408$4.29 / 4080319.245443%0.228163-0.0588790.0043560.8445160.411007
XSP18Nov22P457.00PUT457.00$66.43 / 58$68.45 / 580020.626824%-0.771837-0.0466690.0043560.844516-1.893817
XSP18Nov22C456.00CALL456.00$18.90$4.21 / 408$4.47 / 4080119.322472%0.231925-0.0594350.0043960.8522790.417581
XSP18Nov22P456.00PUT456.00$65.59 / 58$67.67 / 580020.686492%-0.768075-0.0472520.0043960.852279-1.882200
XSP18Nov22C455.00CALL455.00$4.39 / 391$4.66 / 3910019.398467%0.235729-0.0599880.0044350.8599970.424223
XSP18Nov22P455.00PUT455.00$43.35$64.83 / 58$66.86 / 580020.772897%-0.764271-0.0478320.0044350.859997-1.870515
XSP18Nov22C454.00CALL454.00$4.58 / 391$4.85 / 3910019.475429%0.239575-0.0605390.0044750.8676690.430933
XSP18Nov22P454.00PUT454.00$63.99 / 59$66.06 / 590020.803449%-0.760425-0.0484100.0044750.867669-1.858761
XSP18Nov22C453.00CALL453.00$12.26$4.78 / 374$5.06 / 3740119.563756%0.243465-0.0610860.0045140.8752910.437711
XSP18Nov22P453.00PUT453.00$63.20 / 59$65.27 / 590020.874257%-0.756535-0.0489840.0045140.875291-1.846940
XSP18Nov22C452.00CALL452.00$4.98 / 374$5.26 / 3740019.640003%0.247396-0.0616310.0045530.8828580.444556
XSP18Nov22P452.00PUT452.00$62.41 / 60$64.49 / 600020.939019%-0.752604-0.0495550.0045530.882858-1.835051
XSP18Nov22C451.00CALL451.00$5.19 / 357$5.48 / 3570019.728195%0.251371-0.0621720.0045920.8903690.451469
XSP18Nov22P451.00PUT451.00$61.63 / 60$63.71 / 600021.005241%-0.748629-0.0501230.0045920.890369-1.823095
XSP18Nov22C450.00CALL450.00$5.41 / 357$5.70 / 3570019.812597%0.255387-0.0627090.0046300.8978190.458448
XSP18Nov22P450.00PUT450.00$41.85$60.90 / 60$62.93 / 600221.095667%-0.744613-0.0506860.0046300.897819-1.811073
XSP18Nov22C449.00CALL449.00$5.63 / 340$5.92 / 3400019.895361%0.259446-0.0632420.0046690.9052050.465494
XSP18Nov22P449.00PUT449.00$24.85$60.09 / 61$62.16 / 610421.136811%-0.740554-0.0512460.0046690.905205-1.798984
XSP18Nov22C448.00CALL448.00$5.86 / 340$6.15 / 3400019.978323%0.263548-0.0637710.0047060.9125240.472606
XSP18Nov22P448.00PUT448.00$59.33 / 61$61.40 / 610021.210214%-0.736452-0.0518020.0047060.912524-1.786829
XSP18Nov22C447.00CALL447.00$6.09 / 323$6.39 / 3230020.061541%0.267691-0.0642960.0047440.9197720.479783
XSP18Nov22P447.00PUT447.00$58.58 / 62$60.65 / 620021.287818%-0.732309-0.0523540.0047440.919772-1.774608
XSP18Nov22C446.00CALL446.00$6.33 / 323$6.63 / 3230020.143283%0.271877-0.0648160.0047810.9269450.487025
XSP18Nov22P446.00PUT446.00$57.83 / 62$59.90 / 620021.358981%-0.728123-0.0529000.0047810.926945-1.762323
XSP18Nov22C445.00CALL445.00$6.58 / 323$6.88 / 3230020.233794%0.276104-0.0653310.0048170.9340410.494331
XSP18Nov22P445.00PUT445.00$57.15 / 63$59.18 / 630021.481841%-0.723896-0.0534420.0048170.934041-1.749973
XSP18Nov22C444.00CALL444.00$6.83 / 306$7.14 / 3060020.317958%0.280373-0.0658410.0048530.9410540.501701
XSP18Nov22P444.00PUT444.00$40.75$56.36 / 63$58.43 / 6308821.517188%-0.719627-0.0539790.0048530.941054-1.737559
XSP18Nov22C443.00CALL443.00$7.09 / 306$7.40 / 3060020.402939%0.284683-0.0663450.0048890.9479820.509135
XSP18Nov22P443.00PUT443.00$55.63 / 64$57.70 / 640021.592480%-0.715317-0.0545100.0048890.947982-1.725083
XSP18Nov22C442.00CALL442.00$7.36 / 289$7.67 / 2890020.492504%0.289034-0.0668440.0049240.9548220.516630
XSP18Nov22P442.00PUT442.00$54.94 / 64$56.96 / 640021.675389%-0.710966-0.0550360.0049240.954822-1.712543
XSP18Nov22C441.00CALL441.00$7.63 / 289$7.94 / 2890020.575070%0.293427-0.0673370.0049590.9615690.524188
XSP18Nov22P441.00PUT441.00$54.20 / 65$56.27 / 650021.759108%-0.706573-0.0555550.0049590.961569-1.699942
XSP18Nov22C440.00CALL440.00$11.05$7.91 / 272$8.23 / 27201620.667738%0.297860-0.0678240.0049930.9682190.531807
XSP18Nov22P440.00PUT440.00$53.54 / 65$55.56 / 650021.864431%-0.702140-0.0560690.0049930.968219-1.687280
XSP18Nov22C439.00CALL439.00$51.20$8.20 / 272$8.52 / 2720220.756810%0.302334-0.0683050.0050270.9747700.539487
XSP18Nov22P439.00PUT439.00$52.72 / 66$54.83 / 660021.866094%-0.697666-0.0565760.0050270.974770-1.674557
XSP18Nov22C438.00CALL438.00$8.49 / 272$8.82 / 2720020.846111%0.306848-0.0687790.0050610.9812170.547226
XSP18Nov22P438.00PUT438.00$26.35$52.13 / 66$54.15 / 6601022.012901%-0.693152-0.0570770.0050610.981217-1.661775
XSP18Nov22C437.00CALL437.00$8.79 / 255$9.12 / 2550020.934160%0.311401-0.0692450.0050930.9875570.555023
XSP18Nov22P437.00PUT437.00$51.35 / 67$53.45 / 670022.041350%-0.688599-0.0575700.0050930.987557-1.648934
XSP18Nov22C436.00CALL436.00$9.10 / 255$9.43 / 2550021.031364%0.315995-0.0697050.0051250.9937860.562879
XSP18Nov22P436.00PUT436.00$50.67 / 67$52.77 / 670022.127693%-0.684005-0.0580570.0051250.993786-1.636035
XSP18Nov22C435.00CALL435.00$13.36$9.42 / 238$9.75 / 2380121.127582%0.320627-0.0701580.0051570.9999010.570791
XSP18Nov22P435.00PUT435.00$50.09 / 68$52.12 / 680022.275437%-0.679373-0.0585360.0051570.999901-1.623079
XSP18Nov22C430.00CALL430.00$57.40$11.09 / 221$11.44 / 2210021.588383%0.344366-0.0723000.0053051.0286240.611175
XSP18Nov22P430.00PUT430.00$53.00$46.84 / 71$48.86 / 7101822.726518%-0.655634-0.0608120.0053051.028624-1.557479
XSP18Nov22C425.00CALL425.00$12.95 / 187$13.30 / 1870022.073967%0.369022-0.0742200.0054361.0539300.652824
XSP18Nov22P425.00PUT425.00$30.00$43.77 / 74$45.79 / 7401123.214273%-0.630978-0.0628650.0054361.053930-1.490612
XSP18Nov22C420.00CALL420.00$22.16$14.97 / 170$15.33 / 17001022.566150%0.394530-0.0758860.0055461.0753720.695581
XSP18Nov22P420.00PUT420.00$32.53$40.86 / 77$42.88 / 770423.707650%-0.605470-0.0646650.0055461.075372-1.422638
XSP18Nov22C415.00CALL415.00$17.17 / 153$17.54 / 1530023.074432%0.420813-0.0772690.0056351.0925240.739265
XSP18Nov22P415.00PUT415.00$38.93 / 119$39.30 / 1190024.210636%-0.579187-0.0661820.0056351.092524-1.353738
XSP18Nov22P410.00PUT410.00$15.35$36.33 / 119$36.71 / 11901124.722782%-0.552222-0.0673880.0056991.104990-1.284118
XSP18Nov22C405.00CALL405.00$22.03 / 136$22.40 / 1360024.088709%0.475321-0.0790780.0057371.1124200.828560
XSP18Nov22P405.00PUT405.00$33.89 / 136$34.26 / 1360025.245376%-0.524679-0.0682580.0057371.112420-1.214009
XSP18Nov22P400.00PUT400.00$28.39$31.58 / 136$31.96 / 13603825.769283%-0.496673-0.0687710.0057481.114514-1.143663
XSP18Nov22C395.00CALL395.00$27.45 / 136$27.83 / 1360025.091173%0.531668-0.0794630.0057301.1110400.918784
XSP18Nov22P395.00PUT395.00$29.41 / 136$29.78 / 1360026.290531%-0.468332-0.0689100.0057301.111040-1.073351
XSP18Nov22C390.00CALL390.00$30.34 / 136$30.71 / 1360025.564957%0.560206-0.0790820.0056831.1018370.963556
XSP18Nov22P390.00PUT390.00$24.56$27.35 / 136$27.72 / 1360226.802168%-0.439794-0.0686630.0056831.101837-1.003363
XSP18Nov22C385.00CALL385.00$33.35 / 119$33.72 / 1190026.034346%0.588796-0.0783090.0056051.0868291.007702
XSP18Nov22P385.00PUT385.00$28.21$25.41 / 153$25.78 / 1530627.310295%-0.411204-0.0680230.0056051.086829-0.933999
XSP18Nov22C380.00CALL380.00$35.63 / 88$37.65 / 880026.478448%0.617287-0.0771410.0054981.0660321.050912
XSP18Nov22P380.00PUT380.00$21.14$23.58 / 153$23.95 / 15301227.813742%-0.382713-0.0669890.0054981.066032-0.865573
XSP18Nov22C375.00CALL375.00$38.85 / 84$40.88 / 840026.923470%0.645520-0.0755860.0053611.0395561.092868
XSP18Nov22P375.00PUT375.00$12.75$21.87 / 170$22.23 / 1700128.320029%-0.354480-0.0655670.0053611.039556-0.798400
XSP18Nov22C370.00CALL370.00$42.20 / 80$44.23 / 800027.379607%0.673338-0.0736550.0051971.0076141.133254
XSP18Nov22P370.00PUT370.00$8.72$20.26 / 187$20.61 / 1870028.822938%-0.326662-0.0637700.0051971.007614-0.732796
XSP18Nov22C365.00CALL365.00$45.66 / 77$47.68 / 770027.836017%0.700584-0.0713680.0050050.9705171.171761
XSP18Nov22P365.00PUT365.00$14.40$18.75 / 204$19.09 / 2040129.322830%-0.299416-0.0616170.0050050.970517-0.669073
XSP18Nov22C360.00CALL360.00$49.19 / 75$51.21 / 750028.259421%0.727102-0.0687520.0047900.9286741.208088
XSP18Nov22P360.00PUT360.00$14.90$17.33 / 221$17.67 / 22101029.824236%-0.272898-0.0591340.0047900.928674-0.607529
XSP18Nov22C355.00CALL355.00$52.82 / 72$54.84 / 720028.685947%0.752744-0.0658370.0045520.8825901.241954
XSP18Nov22P355.00PUT355.00$10.00$16.02 / 238$16.35 / 2380930.339684%-0.247256-0.0563520.0045520.882590-0.548445
XSP18Nov22C350.00CALL350.00$56.54 / 70$58.57 / 700029.116875%0.777374-0.0626620.0042950.8328501.273101
XSP18Nov22P350.00PUT350.00$15.67$14.79 / 272$15.11 / 27205630.848883%-0.222626-0.0533110.0042950.832850-0.492082
XSP18Nov22C345.00CALL345.00$60.37 / 68$62.40 / 680029.562044%0.800864-0.0592710.0040230.7801141.301296
XSP18Nov22P345.00PUT345.00$13.65 / 289$13.96 / 2890031.370513%-0.199136-0.0500540.0040230.780114-0.438670
XSP18Nov22C340.00CALL340.00$64.26 / 67$66.29 / 670029.981865%0.823103-0.0557100.0037400.7250981.326345
XSP18Nov22P340.00PUT340.00$12.60 / 306$12.90 / 3060031.908793%-0.176897-0.0466260.0037400.725098-0.388404
XSP18Nov22C335.00CALL335.00$68.17 / 65$70.20 / 650030.323801%0.843998-0.0520290.0034480.6685581.348088
XSP18Nov22P335.00PUT335.00$11.62 / 323$11.91 / 3230032.447167%-0.156002-0.0430790.0034480.668558-0.341444
XSP18Nov22C330.00CALL330.00$72.24 / 64$74.26 / 640030.766860%0.863472-0.0482800.0031530.6112731.366407
XSP18Nov22P330.00PUT330.00$11.10$10.71 / 357$11.00 / 35705032.997637%-0.136528-0.0394630.0031530.611273-0.297908
XSP18Nov22C325.00CALL325.00$76.37 / 62$78.40 / 620031.210110%0.881472-0.0445140.0028570.5540201.381229
XSP18Nov22P325.00PUT325.00$9.88 / 374$10.16 / 3740033.567585%-0.118528-0.0358310.0028570.554020-0.257869
XSP18Nov22C320.00CALL320.00$80.54 / 61$82.56 / 610031.603225%0.897965-0.0407830.0025660.4975551.392526
XSP18Nov22P320.00PUT320.00$9.12 / 391$9.39 / 3910034.158466%-0.102035-0.0322340.0025660.497555-0.221355
XSP18Nov22C315.00CALL315.00$84.80 / 60$86.83 / 600032.053202%0.912940-0.0371340.0022830.4425931.400316
XSP18Nov22P315.00PUT315.00$8.42 / 425$8.68 / 4250034.763938%-0.087060-0.0287180.0022830.442593-0.188349
XSP18Nov22C310.00CALL310.00$89.09 / 59$91.16 / 590032.482925%0.926409-0.0336120.0020100.3897881.404659
XSP18Nov22P310.00PUT310.00$5.46$7.77 / 442$8.02 / 4420035.374919%-0.073591-0.0253300.0020100.389788-0.158788
XSP18Nov22C305.00CALL305.00$93.46 / 58$95.49 / 580032.883246%0.938402-0.0302550.0017520.3397141.405660
XSP18Nov22P305.00PUT305.00$8.40$7.19 / 476$7.43 / 4760636.028670%-0.061598-0.0221060.0017520.339714-0.132570
XSP18Nov22C300.00CALL300.00$97.86 / 58$99.89 / 580033.281416%0.948971-0.0270970.0015100.2928521.403461
XSP18Nov22P300.00PUT300.00$7.16$6.65 / 493$6.88 / 4930136.686927%-0.051029-0.0190820.0015100.292852-0.109553
XSP18Nov22C295.00CALL295.00$102.31 / 57$104.34 / 570033.679004%0.958184-0.0241640.0012870.2495801.398237
XSP18Nov22P295.00PUT295.00$6.69$6.15 / 527$6.37 / 5270137.355422%-0.041816-0.0162830.0012870.249580-0.089560
XSP18Nov22C290.00CALL290.00$106.78 / 56$108.86 / 560034.074683%0.966123-0.0214750.0010840.2101661.390192
XSP18Nov22P290.00PUT290.00$4.83$5.70 / 544$5.91 / 5440038.058389%-0.033877-0.0137270.0010840.210166-0.072388
XSP18Nov22C285.00CALL285.00$111.31 / 56$113.39 / 560034.450134%0.972884-0.0190420.0009010.1747641.379550
XSP18Nov22P285.00PUT285.00$7.34$5.29 / 561$5.49 / 5610538.786044%-0.027116-0.0114280.0009010.174764-0.057813
XSP18Nov22C280.00CALL280.00$115.88 / 55$117.96 / 550034.821553%0.978569-0.0168680.0007400.1434211.366553
XSP18Nov22P280.00PUT280.00$5.85$4.90 / 595$5.10 / 59501039.513970%-0.021431-0.0093880.0007400.143421-0.045594
XSP18Nov22C275.00CALL275.00$120.47 / 55$122.55 / 550035.136230%0.983287-0.0149530.0005990.1160801.351447
XSP18Nov22P275.00PUT275.00$4.56 / 612$4.74 / 6120040.280820%-0.016713-0.0076060.0005990.116080-0.035482
XSP18Nov22C270.00CALL270.00$125.09 / 54$127.17 / 10035.419662%0.987149-0.0132860.0004780.0925941.334483
XSP18Nov22P270.00PUT270.00$4.14$4.24 / 629$4.41 / 62901641.060076%-0.012851-0.0060730.0004780.092594-0.027229
XSP18Nov22C265.00CALL265.00$129.73 / 54$131.75 / 540035.522188%0.990264-0.0118550.0003750.0727391.315907
XSP18Nov22P265.00PUT265.00$3.94 / 646$4.11 / 6460041.855639%-0.009736-0.0047750.0003750.072739-0.020589
XSP18Nov22C260.00CALL260.00$134.45 / 54$136.47 / 540035.896815%0.992739-0.0106400.0002900.0562301.295952
XSP18Nov22P260.00PUT260.00$3.66 / 663$3.83 / 6630042.662322%-0.007261-0.0036940.0002900.056230-0.015327
XSP18Nov22C255.00CALL255.00$139.12 / 53$141.15 / 530035.933966%0.994673-0.0096230.0002200.0427371.274839
XSP18Nov22P255.00PUT255.00$3.41 / 680$3.57 / 6800043.496711%-0.005327-0.0028100.0002200.042737-0.011223
XSP18Nov22C250.00CALL250.00$143.85 / 53$145.88 / 530036.043604%0.996160-0.0087790.0001650.0319081.252769
XSP18Nov22P250.00PUT250.00$3.17 / 697$3.33 / 6970044.337472%-0.003840-0.0021000.0001650.031908-0.008076
XSP18Nov22C245.00CALL245.00$148.58 / 53$150.61 / 530035.929215%0.997283-0.0080850.0001210.0233781.229922
XSP18Nov22P245.00PUT245.00$2.96 / 714$3.10 / 7140045.203739%-0.002717-0.0015390.0001210.023378-0.005706
XSP18Nov22C240.00CALL240.00$153.33 / 52$155.35 / 520035.614802%0.998114-0.0075180.0000870.0167921.206458
XSP18Nov22P240.00PUT240.00$2.75 / 731$2.89 / 7310046.068891%-0.001886-0.0011060.0000870.016792-0.003953
XSP18Nov22C235.00CALL235.00$158.09 / 52$160.11 / 520034.996486%0.998718-0.0070570.0000610.0118111.182511
XSP18Nov22P235.00PUT235.00$2.56 / 848$2.70 / 7480046.967036%-0.001282-0.0007790.0000610.011811-0.002683
XSP18Nov22C230.00CALL230.00$162.81 / 52$164.84 / 520033.087825%0.999147-0.0066810.0000420.0081251.158196
XSP18Nov22P230.00PUT230.00$2.39 / 748$2.52 / 8480047.895472%-0.000853-0.0005360.0000420.008125-0.001782
XSP18Nov22C225.00CALL225.00$167.64 / 52$169.67 / 520031.179308%0.999446-0.0063720.0000280.0054591.133604
XSP18Nov22P225.00PUT225.00$2.22 / 765$2.35 / 8650048.810181%-0.000554-0.0003600.0000280.005459-0.001156