XSP.IN Option Chain

End of day data from May 19, 2022 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $427.74 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22P385.00PUT385.00$26.05$25.50 / 136$25.83 / 1366626.589632%-0.424028-0.0704540.0054961.084785-0.958509
XSP18Nov22P305.00PUT305.00$7.54$6.91 / 459$7.13 / 4596635.137850%-0.071271-0.0255070.0019100.377036-0.152383
XSP18Nov22C525.00CALL525.00$0.15$0.06 / 950$0.15 / 9501016.433809%0.066056-0.0255440.0018010.3555750.120194
XSP18Nov22C600.00CALL600.00$0.05 / 8500021.179765%0.012656-0.0064670.0004590.0905820.023392
XSP18Nov22P600.00PUT600.00$206.29 / 50$208.52 / 500028.371552%-0.9873440.0105070.0004590.090582-2.985480
XSP18Nov22C595.00CALL595.00$0.05 / 8500020.810297%0.014232-0.0071590.0005080.1002480.026285
XSP18Nov22P595.00PUT595.00$201.34 / 50$203.57 / 500028.070465%-0.9857680.0096740.0005080.100248-2.957513
XSP18Nov22C590.00CALL590.00$0.06 / 1,2500020.798972%0.015991-0.0079150.0005610.1108040.029508
XSP18Nov22P590.00PUT590.00$196.39 / 50$198.62 / 500027.756662%-0.9840090.0087760.0005610.110804-2.929216
XSP18Nov22C585.00CALL585.00$0.06 / 1,1500020.417604%0.017950-0.0087400.0006200.1223110.033094
XSP18Nov22P585.00PUT585.00$191.44 / 50$193.67 / 500027.429990%-0.9820500.0078090.0006200.122311-2.900556
XSP18Nov22C580.00CALL580.00$0.06 / 9500020.030695%0.020129-0.0096380.0006830.1348310.037079
XSP18Nov22P580.00PUT580.00$186.49 / 50$188.72 / 500027.090122%-0.9798710.0067700.0006830.134831-2.871498
XSP18Nov22C575.00CALL575.00$0.06 / 8500019.636049%0.022551-0.0106140.0007520.1484260.041501
XSP18Nov22P575.00PUT575.00$181.55 / 50$183.78 / 500026.797826%-0.9774490.0056530.0007520.148426-2.842001
XSP18Nov22C570.00CALL570.00$0.06 / 8500019.243737%0.025238-0.0116720.0008270.1631580.046401
XSP18Nov22P570.00PUT570.00$176.60 / 50$178.83 / 500026.429235%-0.9747620.0044530.0008270.163158-2.812027
XSP18Nov22C565.00CALL565.00$0.07 / 1,1500019.140324%0.028216-0.0128160.0009070.1790860.051824
XSP18Nov22P565.00PUT565.00$171.65 / 50$173.88 / 500026.050154%-0.9717840.0031680.0009070.179086-2.781530
XSP18Nov22C560.00CALL560.00$0.07 / 8500018.728422%0.031511-0.0140520.0009940.1962700.057817
XSP18Nov22P560.00PUT560.00$166.70 / 50$168.93 / 500025.657795%-0.9684890.0017910.0009940.196270-2.750464
XSP18Nov22C555.00CALL555.00$0.07 / 8500018.313347%0.035152-0.0153820.0010880.2147630.064428
XSP18Nov22P555.00PUT555.00$161.76 / 50$163.99 / 500025.304954%-0.9648480.0003190.0010880.214763-2.718779
XSP18Nov22C550.00CALL550.00$0.08 / 9500018.146529%0.039168-0.0168120.0011890.2346160.071710
XSP18Nov22P550.00PUT550.00$156.81 / 50$159.04 / 500024.887209%-0.960832-0.0012520.0011890.234616-2.686423
XSP18Nov22C545.00CALL545.00$0.09 / 1,1500017.942528%0.043592-0.0183440.0012960.2558750.079718
XSP18Nov22P545.00PUT545.00$151.87 / 50$154.10 / 500024.501881%-0.956408-0.0029260.0012960.255875-2.653340
XSP18Nov22C540.00CALL540.00$0.09 / 8500017.503335%0.048457-0.0199810.0014110.2785760.088510
XSP18Nov22P540.00PUT540.00$146.91 / 50$149.14 / 500024.012076%-0.951543-0.0047040.0014110.278576-2.619474
XSP18Nov22C535.00CALL535.00$0.02 / 850$0.10 / 8500016.335781%0.053798-0.0217260.0015340.3027500.098145
XSP18Nov22P535.00PUT535.00$142.00 / 50$144.23 / 500023.729057%-0.946202-0.0065910.0015340.302750-2.584765
XSP18Nov22C530.00CALL530.00$0.03 / 1,250$0.12 / 8500016.278869%0.059652-0.0235800.0016640.3284140.108686
XSP18Nov22P530.00PUT530.00$137.07 / 50$139.30 / 500023.338885%-0.940348-0.0085860.0016640.328414-2.549151
XSP18Nov22P525.00PUT525.00$132.14 / 50$134.37 / 500022.925697%-0.933944-0.0106920.0018010.355575-2.512569
XSP18Nov22C520.00CALL520.00$0.09 / 1,050$0.18 / 8500016.442862%0.073049-0.0276190.0019460.3842250.132735
XSP18Nov22P520.00PUT520.00$127.22 / 50$129.45 / 500022.532742%-0.926951-0.0129080.0019460.384225-2.474954
XSP18Nov22C515.00CALL515.00$0.14 / 850$0.23 / 1,0500016.594741%0.080671-0.0298010.0020990.4143400.146375
XSP18Nov22P515.00PUT515.00$122.31 / 50$124.54 / 500022.154944%-0.919329-0.0152320.0020990.414340-2.436240
XSP18Nov22C510.00CALL510.00$1.00$0.19 / 950$0.28 / 85001516.602366%0.088961-0.0320900.0022590.4458770.161177
XSP18Nov22P510.00PUT510.00$117.35 / 50$119.64 / 500021.680452%-0.911039-0.0176630.0022590.445877-2.396364
XSP18Nov22C505.00CALL505.00$0.27 / 850$0.36 / 8500016.748703%0.097960-0.0344810.0024250.4787740.177208
XSP18Nov22P505.00PUT505.00$112.51 / 50$114.74 / 500021.383689%-0.902040-0.0201950.0024250.478774-2.355260
XSP18Nov22C500.00CALL500.00$2.99$0.36 / 816$0.46 / 91603016.847978%0.107709-0.0369690.0025990.5129470.194528
XSP18Nov22P500.00PUT500.00$107.62 / 50$109.90 / 500021.064694%-0.892291-0.0228240.0025990.512947-2.312865
XSP18Nov22C495.00CALL495.00$21.62$0.47 / 899$0.58 / 79905516.923671%0.118246-0.0395460.0027780.5482870.213200
XSP18Nov22P495.00PUT495.00$102.79 / 51$105.07 / 510020.805259%-0.881754-0.0255420.0027780.548287-2.269119
XSP18Nov22C490.00CALL490.00$11.42$0.62 / 765$0.75 / 765024417.077919%0.129609-0.0422030.0029620.5846600.233280
XSP18Nov22P490.00PUT490.00$98.00 / 51$100.28 / 510020.599735%-0.870391-0.0283410.0029620.584660-2.223965
XSP18Nov22C485.00CALL485.00$3.37$0.82 / 731$0.95 / 731024017.236003%0.141836-0.0449290.0031510.6219030.254820
XSP18Nov22P485.00PUT485.00$93.29 / 52$95.52 / 520020.468639%-0.858164-0.0312080.0031510.621903-2.177352
XSP18Nov22C480.00CALL480.00$1.75$1.07 / 697$1.22 / 697014117.435188%0.154959-0.0477110.0033430.6598280.277866
XSP18Nov22P480.00PUT480.00$88.57 / 52$90.85 / 520020.350206%-0.845041-0.0341320.0033430.659828-2.129231
XSP18Nov22C479.00CALL479.00$26.05$1.13 / 680$1.28 / 6800217.479065%0.157694-0.0482730.0033810.6674760.282660
XSP18Nov22P479.00PUT479.00$87.64 / 52$89.92 / 520020.337856%-0.842306-0.0347220.0033810.667476-2.119423
XSP18Nov22C478.00CALL478.00$1.19 / 663$1.35 / 6630017.530098%0.160466-0.0488360.0034200.6751410.287515
XSP18Nov22P478.00PUT478.00$60.00$86.76 / 52$88.99 / 520120.373570%-0.839534-0.0353140.0034200.675141-2.109552
XSP18Nov22C477.00CALL477.00$1.25 / 663$1.41 / 6630017.559885%0.163276-0.0494010.0034590.6828200.292433
XSP18Nov22P477.00PUT477.00$35.65$85.84 / 52$88.07 / 520120.372826%-0.836724-0.0359070.0034590.682820-2.099620
XSP18Nov22C476.00CALL476.00$1.32 / 646$1.48 / 6460017.607172%0.166124-0.0499670.0034980.6905120.297414
XSP18Nov22P476.00PUT476.00$84.86 / 53$87.14 / 530020.294671%-0.833876-0.0365010.0034980.690512-2.089624
XSP18Nov22C475.00CALL475.00$19.54$1.39 / 646$1.55 / 6460117.651780%0.169010-0.0505340.0035370.6982150.302458
XSP18Nov22P475.00PUT475.00$83.95 / 53$86.23 / 530020.308000%-0.830990-0.0370960.0035370.698215-2.079566
XSP18Nov22C474.00CALL474.00$1.46 / 629$1.63 / 6290017.702620%0.171934-0.0511020.0035760.7059270.307564
XSP18Nov22P474.00PUT474.00$83.03 / 53$85.31 / 530020.295501%-0.828066-0.0376930.0035760.705927-2.069445
XSP18Nov22C473.00CALL473.00$1.53 / 629$1.71 / 6290017.742389%0.174896-0.0516710.0036150.7136450.312734
XSP18Nov22P473.00PUT473.00$82.12 / 53$84.40 / 530020.297727%-0.825104-0.0382900.0036150.713645-2.059260
XSP18Nov22C472.00CALL472.00$12.05$1.61 / 612$1.79 / 6120317.787798%0.177896-0.0522410.0036540.7213670.317967
XSP18Nov22P472.00PUT472.00$47.48$81.21 / 53$83.49 / 530320.297023%-0.822104-0.0388880.0036540.721367-2.049012
XSP18Nov22C471.00CALL471.00$12.35$1.70 / 612$1.88 / 612022517.850300%0.180936-0.0528110.0036940.7290910.323264
XSP18Nov22P471.00PUT471.00$80.36 / 53$82.59 / 530020.356502%-0.819064-0.0394860.0036940.729091-2.038700
XSP18Nov22C470.00CALL470.00$8.71$1.78 / 595$1.97 / 595026117.893879%0.184014-0.0533810.0037330.7368150.328625
XSP18Nov22P470.00PUT470.00$36.78$79.46 / 54$81.69 / 540320.363630%-0.815986-0.0400850.0037330.736815-2.028325
XSP18Nov22C469.00CALL469.00$40.35$1.88 / 578$2.07 / 57807917.964269%0.187132-0.0539520.0037720.7445370.334049
XSP18Nov22P469.00PUT469.00$78.51 / 54$80.79 / 540020.319313%-0.812868-0.0406840.0037720.744537-2.017886
XSP18Nov22C468.00CALL468.00$35.30$1.97 / 578$2.17 / 578021018.010864%0.190288-0.0545220.0038110.7522530.339537
XSP18Nov22P468.00PUT468.00$47.95$77.62 / 54$79.90 / 540120.338058%-0.809712-0.0412830.0038110.752253-2.007383
XSP18Nov22C467.00CALL467.00$33.60$2.07 / 561$2.27 / 5610218.065413%0.193484-0.0550930.0038500.7599630.345090
XSP18Nov22P467.00PUT467.00$76.73 / 54$79.01 / 540020.347507%-0.806516-0.0418810.0038500.759963-1.996816
XSP18Nov22C466.00CALL466.00$34.50$2.18 / 544$2.38 / 5440918.132280%0.196720-0.0556630.0038890.7676620.350706
XSP18Nov22P466.00PUT466.00$47.12$75.87 / 55$78.10 / 550120.365355%-0.803280-0.0424800.0038890.767662-1.986184
XSP18Nov22C465.00CALL465.00$2.29 / 544$2.49 / 5440018.190434%0.199995-0.0562330.0039280.7753500.356387
XSP18Nov22P465.00PUT465.00$75.01 / 55$77.24 / 550020.418581%-0.800005-0.0430780.0039280.775350-1.975489
XSP18Nov22C464.00CALL464.00$2.40 / 527$2.61 / 5270018.250682%0.203310-0.0568010.0039670.7830220.362132
XSP18Nov22P464.00PUT464.00$74.08 / 55$76.36 / 550020.388901%-0.796690-0.0436750.0039670.783022-1.964729
XSP18Nov22C463.00CALL463.00$2.51 / 510$2.73 / 5100018.303099%0.206665-0.0573700.0040060.7906770.367941
XSP18Nov22P463.00PUT463.00$73.21 / 55$75.49 / 550020.414644%-0.793335-0.0442710.0040060.790677-1.953905
XSP18Nov22C462.00CALL462.00$2.64 / 510$2.85 / 5100018.365796%0.210059-0.0579370.0040440.7983120.373814
XSP18Nov22P462.00PUT462.00$72.37 / 56$74.60 / 560020.442378%-0.789941-0.0448670.0040440.798312-1.943017
XSP18Nov22C461.00CALL461.00$2.76 / 493$2.98 / 4930018.423473%0.213494-0.0585030.0040830.8059250.379751
XSP18Nov22P461.00PUT461.00$71.48 / 56$73.75 / 560020.458907%-0.786506-0.0454610.0040830.805925-1.932065
XSP18Nov22C460.00CALL460.00$2.89 / 476$3.12 / 4760018.488873%0.216969-0.0590670.0041210.8135120.385753
XSP18Nov22P460.00PUT460.00$37.34$70.62 / 56$72.89 / 560220.482174%-0.783031-0.0460540.0041210.813512-1.921049
XSP18Nov22C459.00CALL459.00$41.15$3.03 / 476$3.26 / 4760418.557329%0.220483-0.0596300.0041600.8210710.391818
XSP18Nov22P459.00PUT459.00$69.82 / 56$72.04 / 560020.554245%-0.779517-0.0466450.0041600.821071-1.909969
XSP18Nov22C458.00CALL458.00$19.75$3.17 / 459$3.40 / 45902018.616539%0.224038-0.0601910.0041980.8285980.397947
XSP18Nov22P458.00PUT458.00$68.92 / 57$71.19 / 570020.547041%-0.775962-0.0472340.0041980.828598-1.898825
XSP18Nov22C457.00CALL457.00$18.00$3.32 / 442$3.55 / 4420318.686800%0.227633-0.0607500.0042360.8360920.404140
XSP18Nov22P457.00PUT457.00$68.12 / 57$70.35 / 570020.612537%-0.772367-0.0478210.0042360.836092-1.887617
XSP18Nov22C456.00CALL456.00$18.90$3.47 / 442$3.71 / 4420118.753470%0.231269-0.0613070.0042730.8435500.410396
XSP18Nov22P456.00PUT456.00$67.29 / 57$69.51 / 570020.652197%-0.768731-0.0484060.0042730.843550-1.876346
XSP18Nov22C455.00CALL455.00$3.62 / 425$3.87 / 4250018.814674%0.234945-0.0618610.0043110.8509670.416716
XSP18Nov22P455.00PUT455.00$43.35$66.45 / 58$68.68 / 580020.683670%-0.765055-0.0489890.0043110.850967-1.865011
XSP18Nov22C454.00CALL454.00$3.79 / 408$4.04 / 4080018.889338%0.238660-0.0624130.0043480.8583420.423099
XSP18Nov22P454.00PUT454.00$65.63 / 58$67.85 / 580020.727272%-0.761340-0.0495690.0043480.858342-1.853614
XSP18Nov22C453.00CALL453.00$12.26$3.96 / 408$4.21 / 4080118.960504%0.242417-0.0629620.0043850.8656720.429545
XSP18Nov22P453.00PUT453.00$64.81 / 58$67.03 / 580020.772657%-0.757583-0.0501460.0043850.865672-1.842153
XSP18Nov22C452.00CALL452.00$4.13 / 391$4.39 / 3910019.029172%0.246213-0.0635080.0044220.8729530.436054
XSP18Nov22P452.00PUT452.00$63.99 / 59$66.22 / 590020.814055%-0.753787-0.0507210.0044220.872953-1.830630
XSP18Nov22C451.00CALL451.00$4.31 / 391$4.57 / 3910019.096813%0.250049-0.0640500.0044590.8801820.442625
XSP18Nov22P451.00PUT451.00$63.13 / 59$65.41 / 590020.825362%-0.749951-0.0512910.0044590.880182-1.819044
XSP18Nov22C450.00CALL450.00$4.50 / 374$4.76 / 3740019.172853%0.253926-0.0645890.0044950.8873570.449258
XSP18Nov22P450.00PUT450.00$41.85$62.38 / 60$64.61 / 600220.910221%-0.746074-0.0518590.0044950.887357-1.807396
XSP18Nov22C449.00CALL449.00$4.69 / 374$4.95 / 3740019.238881%0.257843-0.0651250.0045310.8944730.455953
XSP18Nov22P449.00PUT449.00$24.85$61.53 / 60$63.80 / 600420.917367%-0.742157-0.0524230.0045310.894473-1.795686
XSP18Nov22C448.00CALL448.00$4.89 / 374$5.15 / 3740019.314497%0.261799-0.0656560.0045670.9015290.462709
XSP18Nov22P448.00PUT448.00$60.79 / 60$63.02 / 600021.008052%-0.738201-0.0529820.0045670.901529-1.783916
XSP18Nov22C447.00CALL447.00$5.09 / 357$5.36 / 3570019.388619%0.265796-0.0661840.0046030.9085210.469526
XSP18Nov22P447.00PUT447.00$59.96 / 61$62.23 / 610021.028961%-0.734204-0.0535380.0046030.908521-1.772084
XSP18Nov22C446.00CALL446.00$5.30 / 357$5.57 / 3570019.460325%0.269832-0.0667070.0046380.9154450.476403
XSP18Nov22P446.00PUT446.00$59.23 / 61$61.45 / 610021.112451%-0.730168-0.0540890.0046380.915445-1.760191
XSP18Nov22C445.00CALL445.00$5.52 / 340$5.79 / 3400019.536525%0.273908-0.0672250.0046720.9222990.483341
XSP18Nov22P445.00PUT445.00$58.46 / 62$60.68 / 620021.173001%-0.726092-0.0546360.0046720.922299-1.748239
XSP18Nov22C444.00CALL444.00$5.74 / 340$6.02 / 3400019.615681%0.278023-0.0677390.0047070.9290790.490338
XSP18Nov22P444.00PUT444.00$40.75$57.69 / 62$59.92 / 6208821.231920%-0.721977-0.0551780.0047070.929079-1.736227
XSP18Nov22C443.00CALL443.00$5.96 / 323$6.25 / 3230019.685260%0.282178-0.0682470.0047410.9357820.497394
XSP18Nov22P443.00PUT443.00$56.93 / 63$59.16 / 630021.290684%-0.717822-0.0557150.0047410.935782-1.724156
XSP18Nov22C442.00CALL442.00$6.20 / 323$6.48 / 3230019.759786%0.286372-0.0687510.0047740.9424050.504508
XSP18Nov22P442.00PUT442.00$56.18 / 63$58.40 / 630021.349260%-0.713628-0.0562470.0047740.942405-1.712027
XSP18Nov22C441.00CALL441.00$6.44 / 306$6.72 / 3060019.832314%0.290604-0.0692480.0048070.9489440.511681
XSP18Nov22P441.00PUT441.00$55.43 / 64$57.66 / 640021.413388%-0.709396-0.0567730.0048070.948944-1.699840
XSP18Nov22C440.00CALL440.00$11.05$6.69 / 306$6.98 / 30601619.919431%0.294876-0.0697400.0048400.9553960.518910
XSP18Nov22P440.00PUT440.00$54.70 / 64$56.92 / 640021.482826%-0.705124-0.0572930.0048400.955396-1.687596
XSP18Nov22C439.00CALL439.00$51.20$6.94 / 289$7.23 / 2890219.991124%0.299186-0.0702260.0048720.9617580.526196
XSP18Nov22P439.00PUT439.00$53.96 / 65$56.19 / 650021.543434%-0.700814-0.0578070.0048720.961758-1.675295
XSP18Nov22C438.00CALL438.00$7.21 / 289$7.50 / 2890020.079174%0.303534-0.0707060.0049040.9680260.533539
XSP18Nov22P438.00PUT438.00$26.35$53.24 / 65$55.46 / 6501021.616118%-0.696466-0.0583150.0049040.968026-1.662938
XSP18Nov22C437.00CALL437.00$7.48 / 289$7.77 / 2890020.159990%0.307921-0.0711790.0049350.9741970.540936
XSP18Nov22P437.00PUT437.00$52.52 / 66$54.75 / 660021.688797%-0.692079-0.0588170.0049350.974197-1.650526
XSP18Nov22C436.00CALL436.00$7.75 / 272$8.05 / 2720020.239476%0.312345-0.0716460.0049660.9802680.548387
XSP18Nov22P436.00PUT436.00$51.81 / 66$54.04 / 660021.760877%-0.687655-0.0593120.0049660.980268-1.638059
XSP18Nov22C435.00CALL435.00$13.36$8.04 / 272$8.34 / 2720120.327013%0.316806-0.0721060.0049960.9862350.555893
XSP18Nov22P435.00PUT435.00$51.06 / 67$53.33 / 670021.805414%-0.683194-0.0598000.0049960.986235-1.625539
XSP18Nov22C430.00CALL430.00$57.40$9.56 / 238$9.87 / 2380020.749228%0.339665-0.0742910.0051391.0143990.594194
XSP18Nov22P430.00PUT430.00$53.00$47.69 / 70$49.92 / 7001822.210653%-0.660335-0.0621270.0051391.014399-1.562164
XSP18Nov22C425.00CALL425.00$11.26 / 204$11.58 / 2040021.192937%0.363407-0.0762670.0052661.0394670.633700
XSP18Nov22P425.00PUT425.00$30.00$44.46 / 73$46.72 / 7301122.646965%-0.636593-0.0642440.0052661.039467-1.497585
XSP18Nov22C420.00CALL420.00$22.16$13.15 / 187$13.48 / 18701021.661913%0.387975-0.0780040.0053751.0610280.674272
XSP18Nov22P420.00PUT420.00$32.53$41.40 / 77$43.62 / 770423.065617%-0.612025-0.0661220.0053751.061028-1.431938
XSP18Nov22C415.00CALL415.00$15.22 / 170$15.55 / 1700022.139718%0.413303-0.0794730.0054651.0786860.715753
XSP18Nov22P415.00PUT415.00$38.53 / 81$40.75 / 810023.539558%-0.586697-0.0677330.0054651.078686-1.365384
XSP18Nov22C410.00CALL410.00$20.57$17.46 / 153$17.80 / 15301022.633117%0.439310-0.0806470.0055321.0920700.757961
XSP18Nov22P410.00PUT410.00$15.35$36.83 / 119$37.14 / 11901124.074195%-0.560690-0.0690480.0055321.092070-1.298101
XSP18Nov22C405.00CALL405.00$19.87 / 136$20.20 / 1360023.125980%0.465906-0.0815010.0055771.1008430.800695
XSP18Nov22P405.00PUT405.00$34.28 / 136$34.60 / 1360024.572892%-0.534094-0.0700440.0055771.100843-1.230293
XSP18Nov22C400.00CALL400.00$25.86$22.42 / 136$22.76 / 1360523.617804%0.492987-0.0820150.0055961.1047090.843733
XSP18Nov22P400.00PUT400.00$28.39$31.88 / 136$32.21 / 13603825.077898%-0.507013-0.0706990.0055961.104709-1.162181
XSP18Nov22C395.00CALL395.00$25.12 / 136$25.46 / 1360024.106541%0.520441-0.0821680.0055901.1034290.886834
XSP18Nov22P395.00PUT395.00$29.63 / 136$29.96 / 1360025.589611%-0.479559-0.0709940.0055901.103429-1.094006
XSP18Nov22C390.00CALL390.00$27.95 / 136$28.28 / 1360024.579439%0.548147-0.0819480.0055561.0968240.929741
XSP18Nov22P390.00PUT390.00$24.56$27.50 / 136$27.83 / 1360226.088824%-0.451853-0.0709150.0055561.096824-1.026025
XSP18Nov22C385.00CALL385.00$30.90 / 119$31.23 / 1190025.041338%0.575972-0.0813460.0054961.0847850.972184
XSP18Nov22C380.00CALL380.00$33.97 / 119$34.29 / 1190025.488768%0.603778-0.0803570.0054071.0672821.013880
XSP18Nov22P380.00PUT380.00$21.14$23.62 / 153$23.95 / 15301227.088256%-0.396222-0.0696070.0054071.067282-0.891739
XSP18Nov22C375.00CALL375.00$36.23 / 82$38.45 / 820025.956357%0.631424-0.0789840.0052911.0443701.054542
XSP18Nov22P375.00PUT375.00$12.75$21.85 / 170$22.18 / 1700127.581089%-0.368576-0.0683760.0052911.044370-0.826003
XSP18Nov22C370.00CALL370.00$39.51 / 79$41.77 / 790026.392183%0.658763-0.0772350.0051481.0161891.093880
XSP18Nov22P370.00PUT370.00$8.72$20.20 / 187$20.51 / 1870028.072819%-0.341237-0.0667680.0051481.016189-0.761591
XSP18Nov22C365.00CALL365.00$42.91 / 76$45.17 / 760026.813296%0.685648-0.0751250.0049800.9829721.131603
XSP18Nov22P365.00PUT365.00$14.40$18.64 / 204$18.96 / 2040128.562471%-0.314352-0.0647990.0049800.982972-0.698794
XSP18Nov22C360.00CALL360.00$46.40 / 74$48.66 / 740027.217588%0.711933-0.0726750.0047880.9450421.167430
XSP18Nov22P360.00PUT360.00$14.90$17.19 / 221$17.50 / 22101029.050868%-0.288067-0.0624900.0047880.945042-0.637893
XSP18Nov22C355.00CALL355.00$50.00 / 71$52.27 / 710027.629845%0.737476-0.0699110.0045740.9028071.201092
XSP18Nov22P355.00PUT355.00$10.00$15.85 / 238$16.15 / 2380929.557442%-0.262524-0.0598680.0045740.902807-0.579157
XSP18Nov22C350.00CALL350.00$53.69 / 69$55.92 / 690028.001237%0.762143-0.0668670.0043400.8567571.232335
XSP18Nov22P350.00PUT350.00$15.67$14.59 / 255$14.89 / 25505630.056762%-0.237857-0.0569660.0043400.856757-0.522840
XSP18Nov22C345.00CALL345.00$57.49 / 67$59.72 / 670028.415820%0.785808-0.0635810.0040910.8074581.260928
XSP18Nov22P345.00PUT345.00$13.43 / 272$13.72 / 2720030.569808%-0.214192-0.0538210.0040910.807458-0.469173
XSP18Nov22C340.00CALL340.00$61.35 / 66$63.62 / 660028.817041%0.808357-0.0600950.0038280.7555331.286667
XSP18Nov22P340.00PUT340.00$12.35 / 306$12.64 / 3060031.087470%-0.191643-0.0504760.0038280.755533-0.418360
XSP18Nov22C335.00CALL335.00$65.30 / 64$67.57 / 640029.199024%0.829689-0.0564550.0035550.7016581.309380
XSP18Nov22P335.00PUT335.00$11.36 / 323$11.64 / 3230031.619676%-0.170311-0.0469780.0035550.701658-0.370573
XSP18Nov22C330.00CALL330.00$69.35 / 63$71.58 / 630029.579400%0.849721-0.0527110.0032750.6465391.328928
XSP18Nov22P330.00PUT330.00$11.10$10.45 / 340$10.71 / 34005032.160162%-0.150279-0.0433750.0032750.646539-0.325951
XSP18Nov22C325.00CALL325.00$73.45 / 62$75.72 / 620029.980904%0.868386-0.0489120.0029930.5908971.345213
XSP18Nov22P325.00PUT325.00$9.61 / 374$9.87 / 3740032.723132%-0.131614-0.0397170.0029930.590897-0.284593
XSP18Nov22C320.00CALL320.00$77.64 / 61$79.87 / 610030.348231%0.885637-0.0451070.0027130.5354521.358173
XSP18Nov22P320.00PUT320.00$8.84 / 391$9.09 / 3910033.296310%-0.114363-0.0360540.0027130.535452-0.246559
XSP18Nov22C315.00CALL315.00$81.88 / 60$84.10 / 600030.710366%0.901446-0.0413460.0024360.4808991.367790
XSP18Nov22P315.00PUT315.00$8.14 / 408$8.38 / 4080033.893224%-0.098554-0.0324350.0024360.480899-0.211868
XSP18Nov22C310.00CALL310.00$86.18 / 59$88.46 / 590031.129375%0.915806-0.0376750.0021680.4278941.374087
XSP18Nov22P310.00PUT310.00$5.46$7.49 / 442$7.73 / 4420034.503654%-0.084194-0.0289050.0021680.427894-0.180497
XSP18Nov22C305.00CALL305.00$90.53 / 58$92.76 / 580031.428643%0.928729-0.0341360.0019100.3770361.377127
XSP18Nov22C300.00CALL300.00$94.94 / 57$97.16 / 570031.770176%0.940247-0.0307650.0016660.3288481.377010
XSP18Nov22P300.00PUT300.00$7.16$6.37 / 493$6.59 / 4930135.788165%-0.059753-0.0222780.0016660.328848-0.127426
XSP18Nov22C295.00CALL295.00$99.39 / 56$101.62 / 560032.101995%0.950409-0.0275950.0014380.2837691.373871
XSP18Nov22P295.00PUT295.00$6.69$5.88 / 527$6.09 / 5270136.460245%-0.049591-0.0192500.0014380.283769-0.105491
XSP18Nov22C290.00CALL290.00$103.91 / 56$106.14 / 560032.470453%0.959280-0.0246500.0012270.2421431.367876
XSP18Nov22P290.00PUT290.00$4.83$5.43 / 544$5.63 / 5440037.144214%-0.040720-0.0164460.0012270.242143-0.086412
XSP18Nov22C285.00CALL285.00$108.43 / 55$110.71 / 550032.786245%0.966937-0.0219490.0010350.2042111.359215
XSP18Nov22P285.00PUT285.00$7.34$5.02 / 561$5.21 / 5610537.848251%-0.033063-0.0138860.0010350.204211-0.069999
XSP18Nov22C280.00CALL280.00$113.00 / 55$115.23 / 550032.968222%0.973470-0.0195010.0008620.1701131.348099
XSP18Nov22P280.00PUT280.00$5.85$4.65 / 595$4.83 / 59501038.584979%-0.026530-0.0115800.0008620.170113-0.056041
XSP18Nov22C275.00CALL275.00$117.62 / 54$119.85 / 540033.235211%0.978976-0.0173120.0007090.1398881.334753
XSP18Nov22P275.00PUT275.00$4.30 / 612$4.48 / 6120039.328548%-0.021024-0.0095330.0007090.139888-0.044313
XSP18Nov22C270.00CALL270.00$122.23 / 54$124.51 / 540033.407965%0.983557-0.0153790.0005750.1134811.319407
XSP18Nov22P270.00PUT270.00$4.14$3.99 / 629$4.16 / 62901640.103657%-0.016443-0.0077410.0005750.113481-0.034585
XSP18Nov22C265.00CALL265.00$126.89 / 53$129.12 / 530033.397455%0.987317-0.0136930.0004600.0907541.302295
XSP18Nov22P265.00PUT265.00$3.70 / 646$3.86 / 6460040.882086%-0.012683-0.0061960.0004600.090754-0.026623
XSP18Nov22C260.00CALL260.00$131.57 / 53$133.80 / 530033.364827%0.990359-0.0122410.0003620.0714961.283646
XSP18Nov22P260.00PUT260.00$3.43 / 663$3.58 / 6630041.671241%-0.009641-0.0048860.0003620.071496-0.020198
XSP18Nov22C255.00CALL255.00$136.28 / 53$138.50 / 530033.210783%0.992783-0.0110060.0002810.0554411.263681
XSP18Nov22P255.00PUT255.00$3.18 / 680$3.33 / 6800042.485664%-0.007217-0.0037920.0002810.055441-0.015090
XSP18Nov22C250.00CALL250.00$141.00 / 53$143.23 / 530032.859139%0.994686-0.0099670.0002140.0422811.242605
XSP18Nov22P250.00PUT250.00$2.95 / 697$3.09 / 6970043.304237%-0.005314-0.0028940.0002140.042281-0.011092
XSP18Nov22C245.00CALL245.00$145.73 / 52$147.96 / 520032.065674%0.996153-0.0091010.0001610.0316821.220608
XSP18Nov22P245.00PUT245.00$2.74 / 714$2.88 / 7140044.166592%-0.003847-0.0021700.0001610.031682-0.008014
XSP18Nov22C240.00CALL240.00$150.49 / 52$152.72 / 520030.757551%0.997266-0.0083870.0001180.0233041.197862
XSP18Nov22P240.00PUT240.00$2.54 / 731$2.67 / 7310045.003654%-0.002734-0.0015980.0001180.023304-0.005686
XSP18Nov22C235.00CALL235.00$155.26 / 52$157.49 / 520027.443166%0.998094-0.0078010.0000850.0168091.174517
XSP18Nov22P235.00PUT235.00$2.36 / 748$2.49 / 7480045.901270%-0.001906-0.0011530.0000850.016809-0.003958
XSP18Nov22C230.00CALL230.00$160.04 / 52$162.27 / 52000.000000%0.998698-0.0073220.0000600.0118751.150702
XSP18Nov22P230.00PUT230.00$2.19 / 765$2.31 / 7650046.781049%-0.001302-0.0008150.0000600.011875-0.002699
XSP18Nov22C225.00CALL225.00$164.83 / 52$167.06 / 52000.000000%0.999130-0.0069290.0000420.0082071.126526
XSP18Nov22P225.00PUT225.00$2.03 / 782$2.15 / 7820047.688983%-0.000870-0.0005640.0000420.008207-0.001801