XSP.IN Option Chain

End of day data from May 20, 2022 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22P345.00PUT345.00$14.33$13.16 / 339$13.44 / 3394030.327509%-0.212558-0.0534700.0041100.801818-0.462552
XSP18Nov22P410.00PUT410.00$41.18$36.36 / 119$36.73 / 11921123.722232%-0.561987-0.0689620.0055811.088741-1.292530
XSP18Nov22P340.00PUT340.00$14.00$12.10 / 356$12.38 / 3562030.857963%-0.189910-0.0500880.0038410.749424-0.411873
XSP18Nov22C480.00CALL480.00$1.05$1.11 / 805$1.28 / 805114117.636624%0.152253-0.0469280.0033340.6505190.271911
XSP18Nov22C471.00CALL471.00$1.76$1.74 / 720$1.94 / 720122518.017619%0.178199-0.0520500.0036920.7203040.317094
XSP18Nov22P330.00PUT330.00$12.06$10.22 / 407$10.49 / 40715031.943922%-0.148440-0.0429230.0032790.639616-0.319872
XSP18Nov22P315.00PUT315.00$8.37$7.96 / 510$8.20 / 5101033.706004%-0.096776-0.0319270.0024260.473314-0.206705
XSP18Nov22C600.00CALL600.00$0.06 / 9750021.612830%0.011924-0.0061140.0004400.0858110.021946
XSP18Nov22P600.00PUT600.00$205.75 / 50$207.88 / 50000.000000%-0.9880760.0102910.0004400.085811-2.971184
XSP18Nov22C595.00CALL595.00$0.06 / 9750021.238493%0.013438-0.0067820.0004880.0951580.024711
XSP18Nov22P595.00PUT595.00$200.80 / 50$202.93 / 50000.000000%-0.9865620.0094860.0004880.095158-2.943476
XSP18Nov22C590.00CALL590.00$0.06 / 9750020.855773%0.015129-0.0075130.0005400.1053870.027797
XSP18Nov22P590.00PUT590.00$195.85 / 50$197.98 / 500018.391702%-0.9848710.0086180.0005400.105387-2.915447
XSP18Nov22C585.00CALL585.00$0.07 / 1,2750020.790062%0.017016-0.0083130.0005970.1165600.031238
XSP18Nov22P585.00PUT585.00$190.92 / 50$193.05 / 500020.453980%-0.9829840.0076820.0005970.116560-2.887063
XSP18Nov22C580.00CALL580.00$0.07 / 1,0750020.395514%0.019120-0.0091840.0006600.1287400.035069
XSP18Nov22P580.00PUT580.00$185.95 / 50$188.08 / 500020.225432%-0.9808800.0066740.0006600.128740-2.858289
XSP18Nov22C575.00CALL575.00$0.07 / 9750019.999820%0.021463-0.0101330.0007280.1419920.039329
XSP18Nov22P575.00PUT575.00$181.02 / 50$183.15 / 500020.959595%-0.9785370.0055880.0007280.141992-2.829087
XSP18Nov22C570.00CALL570.00$0.07 / 9750019.598318%0.024067-0.0111640.0008020.1563790.044059
XSP18Nov22P570.00PUT570.00$176.08 / 50$178.20 / 500021.106741%-0.9759330.0044200.0008020.156379-2.799414
XSP18Nov22C565.00CALL565.00$0.08 / 1,0750019.460280%0.026958-0.0122820.0008810.1719640.049303
XSP18Nov22P565.00PUT565.00$171.13 / 50$173.26 / 500021.151021%-0.9730420.0031660.0008810.171964-2.769227
XSP18Nov22C560.00CALL560.00$0.08 / 9750019.043221%0.030163-0.0134900.0009680.1888090.055109
XSP18Nov22P560.00PUT560.00$166.16 / 50$168.29 / 500020.777678%-0.9698370.0018210.0009680.188809-2.738479
XSP18Nov22C555.00CALL555.00$0.09 / 1,0750018.858389%0.033710-0.0147940.0010610.2069700.061525
XSP18Nov22P555.00PUT555.00$161.23 / 50$163.36 / 500020.911024%-0.9662900.0003810.0010610.206970-2.707120
XSP18Nov22C550.00CALL550.00$0.10 / 1,3500018.640086%0.037631-0.0161970.0011610.2265030.068606
XSP18Nov22P550.00PUT550.00$156.27 / 50$158.40 / 500020.617832%-0.962369-0.0011590.0011610.226503-2.675097
XSP18Nov22C545.00CALL545.00$0.01 / 975$0.10 / 9750017.091668%0.041957-0.0177030.0012680.2474560.076406
XSP18Nov22P545.00PUT545.00$151.34 / 50$153.47 / 500020.611434%-0.958043-0.0028020.0012680.247456-2.642353
XSP18Nov22C540.00CALL540.00$0.02 / 975$0.11 / 9750016.953664%0.046722-0.0193160.0013830.2698710.084985
XSP18Nov22P540.00PUT540.00$146.40 / 50$148.53 / 500020.447043%-0.953278-0.0045510.0013830.269871-2.608832
XSP18Nov22C535.00CALL535.00$0.04 / 975$0.13 / 9750016.998618%0.051963-0.0210370.0015060.2937800.094402
XSP18Nov22P535.00PUT535.00$141.45 / 50$143.58 / 500020.156066%-0.948037-0.0064100.0015060.293780-2.574472
XSP18Nov22C530.00CALL530.00$0.06 / 975$0.15 / 9750016.941657%0.057716-0.0228700.0016360.3192060.104721
XSP18Nov22P530.00PUT530.00$136.54 / 50$138.67 / 500020.143965%-0.942284-0.0083790.0016360.319206-2.539210
XSP18Nov22C525.00CALL525.00$0.15$0.09 / 975$0.18 / 9750116.972228%0.064021-0.0248140.0017740.3461590.116007
XSP18Nov22P525.00PUT525.00$131.59 / 50$133.72 / 500019.791794%-0.935979-0.0104600.0017740.346159-2.502981
XSP18Nov22C520.00CALL520.00$0.12 / 975$0.22 / 1,0750016.962688%0.070916-0.0268710.0019200.3746370.128326
XSP18Nov22P520.00PUT520.00$126.64 / 50$128.77 / 500019.416968%-0.929084-0.0126530.0019200.374637-2.465720
XSP18Nov22C515.00CALL515.00$0.17 / 850$0.26 / 9750016.967455%0.078442-0.0290390.0020740.4046180.141744
XSP18Nov22P515.00PUT515.00$121.73 / 50$123.86 / 500019.261908%-0.921558-0.0149580.0020740.404618-2.427359
XSP18Nov22C510.00CALL510.00$1.00$0.22 / 975$0.32 / 97501516.968124%0.086641-0.0313150.0022350.4360640.156329
XSP18Nov22P510.00PUT510.00$116.87 / 50$119.00 / 500019.311771%-0.913359-0.0173710.0022350.436064-2.387832
XSP18Nov22C505.00CALL505.00$0.30 / 958$0.40 / 9580017.055360%0.095555-0.0336960.0024040.4689160.172147
XSP18Nov22P505.00PUT505.00$111.99 / 50$114.11 / 500019.148381%-0.904445-0.0198890.0024040.468916-2.347071
XSP18Nov22C500.00CALL500.00$2.99$0.39 / 941$0.50 / 81603017.109996%0.105224-0.0361770.0025790.5030930.189263
XSP18Nov22P500.00PUT500.00$107.14 / 50$109.27 / 500019.092999%-0.894776-0.0225060.0025790.503093-2.305011
XSP18Nov22C495.00CALL495.00$21.62$0.51 / 907$0.63 / 90705517.204108%0.115690-0.0387510.0027600.5384890.207741
XSP18Nov22P495.00PUT495.00$102.31 / 51$104.44 / 510019.010403%-0.884310-0.0252170.0027600.538489-2.261591
XSP18Nov22C490.00CALL490.00$11.42$0.66 / 890$0.80 / 890024417.320433%0.126992-0.0414080.0029470.5749700.227639
XSP18Nov22P490.00PUT490.00$97.52 / 51$99.65 / 510018.977984%-0.873008-0.0280110.0029470.574970-2.216750
XSP18Nov22C485.00CALL485.00$3.37$0.86 / 839$1.01 / 839024017.467122%0.139168-0.0441380.0031390.6123770.249013
XSP18Nov22P485.00PUT485.00$92.78 / 52$94.91 / 520018.998870%-0.860832-0.0308770.0031390.612377-2.170434
XSP18Nov22P480.00PUT480.00$88.09 / 52$90.22 / 520019.043327%-0.847747-0.0338040.0033340.650519-2.122593
XSP18Nov22C479.00CALL479.00$26.05$1.17 / 805$1.34 / 8050217.677101%0.154982-0.0474910.0033740.6582170.276677
XSP18Nov22P479.00PUT479.00$87.17 / 52$89.29 / 520019.069325%-0.845018-0.0343950.0033740.658217-2.112838
XSP18Nov22C478.00CALL478.00$1.23 / 663$1.41 / 7880017.723803%0.157750-0.0480570.0034130.6659330.281506
XSP18Nov22P478.00PUT478.00$60.00$86.19 / 52$88.32 / 520118.968990%-0.842250-0.0349880.0034130.665933-2.103021
XSP18Nov22C477.00CALL477.00$1.30 / 663$1.47 / 7880017.764163%0.160555-0.0486240.0034530.6736670.286398
XSP18Nov22P477.00PUT477.00$35.65$85.32 / 53$87.44 / 530119.106112%-0.839445-0.0355820.0034530.673667-2.093140
XSP18Nov22C476.00CALL476.00$1.36 / 646$1.54 / 7710017.794239%0.163398-0.0491920.0034930.6814150.291354
XSP18Nov22P476.00PUT476.00$84.39 / 53$86.52 / 530019.117289%-0.836602-0.0361780.0034930.681415-2.083195
XSP18Nov22C475.00CALL475.00$19.54$1.43 / 754$1.61 / 7540117.832892%0.166280-0.0497620.0035330.6891760.296374
XSP18Nov22P475.00PUT475.00$83.43 / 53$85.56 / 530019.044223%-0.833720-0.0367750.0035330.689176-2.073187
XSP18Nov22C474.00CALL474.00$1.50 / 754$1.69 / 7540017.879428%0.169201-0.0503330.0035720.6969470.301457
XSP18Nov22P474.00PUT474.00$82.52 / 53$84.65 / 530019.081021%-0.830799-0.0373730.0035720.696947-2.063115
XSP18Nov22C473.00CALL473.00$1.58 / 737$1.77 / 7370017.928205%0.172161-0.0509040.0036120.7047270.306605
XSP18Nov22P473.00PUT473.00$81.65 / 53$83.78 / 530019.194016%-0.827839-0.0379720.0036120.704727-2.052979
XSP18Nov22C472.00CALL472.00$12.05$1.66 / 737$1.85 / 7370317.970228%0.175160-0.0514770.0036520.7125140.311817
XSP18Nov22P472.00PUT472.00$47.48$80.75 / 53$82.87 / 530319.226980%-0.824840-0.0385710.0036520.712514-2.042778
XSP18Nov22P471.00PUT471.00$79.80 / 54$81.92 / 540019.160937%-0.821801-0.0391720.0036920.720304-2.032513
XSP18Nov22C470.00CALL470.00$8.71$1.83 / 720$2.04 / 720026118.081001%0.181277-0.0526230.0037320.7280960.322435
XSP18Nov22P470.00PUT470.00$36.78$78.90 / 54$81.02 / 540319.194307%-0.818723-0.0397730.0037320.728096-2.022183
XSP18Nov22C469.00CALL469.00$40.35$1.93 / 703$2.13 / 57807918.135611%0.184395-0.0531970.0037720.7358880.327841
XSP18Nov22P469.00PUT469.00$78.05 / 54$80.17 / 540019.319295%-0.815605-0.0403740.0037720.735888-2.011788
XSP18Nov22C468.00CALL468.00$35.30$2.02 / 686$2.23 / 561021018.180262%0.187553-0.0537710.0038120.7436760.333312
XSP18Nov22P468.00PUT468.00$47.95$77.11 / 54$79.24 / 540119.269510%-0.812447-0.0409750.0038120.743676-2.001329
XSP18Nov22C467.00CALL467.00$33.60$2.12 / 686$2.34 / 5610218.241563%0.190751-0.0543450.0038520.7514590.338849
XSP18Nov22P467.00PUT467.00$76.24 / 55$78.37 / 550019.342918%-0.809249-0.0415760.0038520.751459-1.990804
XSP18Nov22C466.00CALL466.00$34.50$2.23 / 669$2.45 / 5440918.302990%0.193989-0.0549190.0038920.7592350.344450
XSP18Nov22P466.00PUT466.00$47.12$75.34 / 55$77.46 / 550119.342879%-0.806011-0.0421780.0038920.759235-1.980214
XSP18Nov22C465.00CALL465.00$2.34 / 652$2.56 / 5270018.360048%0.197267-0.0554920.0039320.7669990.350117
XSP18Nov22P465.00PUT465.00$74.50 / 55$76.63 / 550019.464251%-0.802733-0.0427780.0039320.766999-1.969559
XSP18Nov22C464.00CALL464.00$2.45 / 652$2.67 / 5270018.405662%0.200586-0.0560650.0039710.7747510.355849
XSP18Nov22P464.00PUT464.00$73.58 / 55$75.71 / 550019.424859%-0.799414-0.0433780.0039710.774751-1.958838
XSP18Nov22C463.00CALL463.00$2.57 / 635$2.79 / 6350018.467456%0.203945-0.0566370.0040110.7824860.361646
XSP18Nov22P463.00PUT463.00$72.75 / 56$74.88 / 560019.542055%-0.796055-0.0439780.0040110.782486-1.948052
XSP18Nov22C462.00CALL462.00$2.69 / 616$2.92 / 6180018.528952%0.207345-0.0572080.0040500.7902040.367508
XSP18Nov22P462.00PUT462.00$71.89 / 56$74.01 / 560019.585818%-0.792655-0.0445760.0040500.790204-1.937201
XSP18Nov22C461.00CALL461.00$2.81 / 616$3.05 / 6160018.582461%0.210786-0.0577780.0040900.7979000.373436
XSP18Nov22P461.00PUT461.00$71.02 / 56$73.15 / 560019.626815%-0.789214-0.0451740.0040900.797900-1.926285
XSP18Nov22C460.00CALL460.00$2.95 / 595$3.19 / 5950018.654873%0.214268-0.0583470.0041290.8055720.379429
XSP18Nov22P460.00PUT460.00$37.34$70.16 / 56$72.29 / 560219.666338%-0.785732-0.0457700.0041290.805572-1.915304
XSP18Nov22C459.00CALL459.00$41.15$3.08 / 578$3.33 / 5780418.709463%0.217791-0.0589140.0041680.8132180.385487
XSP18Nov22P459.00PUT459.00$69.27 / 57$71.40 / 570019.654015%-0.782209-0.0463640.0041680.813218-1.904257
XSP18Nov22C458.00CALL458.00$19.75$3.23 / 573$3.48 / 57302018.785266%0.221354-0.0594800.0042070.8208340.391610
XSP18Nov22P458.00PUT458.00$68.47 / 57$70.60 / 570019.778728%-0.778646-0.0469570.0042070.820834-1.893146
XSP18Nov22C457.00CALL457.00$18.00$3.37 / 552$3.63 / 5520318.841804%0.224959-0.0600430.0042460.8284170.397798
XSP18Nov22P457.00PUT457.00$67.59 / 57$69.71 / 570019.761349%-0.775041-0.0475480.0042460.828417-1.881969
XSP18Nov22C456.00CALL456.00$18.90$3.53 / 531$3.79 / 5500118.917594%0.228604-0.0606050.0042850.8359650.404051
XSP18Nov22P456.00PUT456.00$66.79 / 58$68.92 / 580019.878105%-0.771396-0.0481370.0042850.835965-1.870728
XSP18Nov22C455.00CALL455.00$3.68 / 531$3.95 / 5310018.976515%0.232291-0.0611640.0043240.8434750.410368
XSP18Nov22P455.00PUT455.00$43.35$65.96 / 58$68.09 / 580019.935213%-0.767709-0.0487240.0043240.843475-1.859422
XSP18Nov22C454.00CALL454.00$3.85 / 510$4.12 / 5330019.050058%0.236019-0.0617210.0043620.8509430.416750
XSP18Nov22P454.00PUT454.00$65.10 / 59$67.23 / 590019.937884%-0.763981-0.0493080.0043620.850943-1.848051
XSP18Nov22C453.00CALL453.00$12.26$4.02 / 510$4.29 / 5330119.118111%0.239788-0.0622750.0044000.8583670.423196
XSP18Nov22P453.00PUT453.00$64.32 / 59$66.45 / 590020.052603%-0.760212-0.0498890.0044000.858367-1.836617
XSP18Nov22C452.00CALL452.00$4.20 / 488$4.47 / 5160019.193809%0.243597-0.0628250.0044380.8657440.429706
XSP18Nov22P452.00PUT452.00$63.47 / 59$65.59 / 590020.051784%-0.756403-0.0504670.0044380.865744-1.825119
XSP18Nov22C451.00CALL451.00$4.38 / 488$4.66 / 5160019.265550%0.247448-0.0633730.0044750.8730690.436279
XSP18Nov22P451.00PUT451.00$62.66 / 60$64.78 / 600020.111276%-0.752552-0.0510420.0044750.873069-1.813557
XSP18Nov22C450.00CALL450.00$4.57 / 467$4.85 / 4980019.339161%0.251340-0.0639180.0045130.8803410.442916
XSP18Nov22P450.00PUT450.00$41.85$61.86 / 60$63.98 / 600220.177384%-0.748660-0.0516140.0045130.880341-1.801931
XSP18Nov22C449.00CALL449.00$4.76 / 467$5.05 / 4980019.411064%0.255273-0.0644580.0045490.8875560.449615
XSP18Nov22P449.00PUT449.00$24.85$61.10 / 61$63.23 / 610420.294774%-0.744727-0.0521820.0045490.887556-1.790243
XSP18Nov22C448.00CALL448.00$4.96 / 407$5.25 / 4070019.483908%0.259246-0.0649950.0045860.8947110.456378
XSP18Nov22P448.00PUT448.00$60.31 / 61$62.44 / 610020.356016%-0.740754-0.0527460.0045860.894711-1.778492
XSP18Nov22C447.00CALL447.00$5.17 / 407$5.46 / 4070019.562194%0.263260-0.0655280.0046230.9018030.463202
XSP18Nov22P447.00PUT447.00$59.50 / 62$61.62 / 620020.382946%-0.736740-0.0533060.0046230.901803-1.766679
XSP18Nov22C446.00CALL446.00$5.38 / 390$5.67 / 3900019.632625%0.267315-0.0660560.0046590.9088270.470088
XSP18Nov22P446.00PUT446.00$58.70 / 62$60.83 / 620020.427652%-0.732685-0.0538620.0046590.908827-1.754805
XSP18Nov22C445.00CALL445.00$5.60 / 390$5.90 / 3900019.715936%0.271411-0.0665800.0046940.9157820.477036
XSP18Nov22P445.00PUT445.00$57.96 / 63$60.08 / 630020.528384%-0.728589-0.0544130.0046940.915782-1.742868
XSP18Nov22C444.00CALL444.00$5.83 / 323$6.13 / 3730019.797057%0.275546-0.0670990.0047290.9226630.484044
XSP18Nov22P444.00PUT444.00$40.75$57.22 / 63$59.35 / 6308820.633499%-0.724454-0.0549590.0047290.922663-1.730872
XSP18Nov22C443.00CALL443.00$6.06 / 323$6.36 / 3730019.871007%0.279722-0.0676130.0047640.9294680.491113
XSP18Nov22P443.00PUT443.00$56.44 / 64$58.56 / 640020.672582%-0.720278-0.0555010.0047640.929468-1.718814
XSP18Nov22C442.00CALL442.00$6.29 / 373$6.60 / 3730019.944022%0.283938-0.0681220.0047990.9361930.498241
XSP18Nov22P442.00PUT442.00$55.72 / 64$57.85 / 640020.788107%-0.716062-0.0560370.0047990.936193-1.706697
XSP18Nov22C441.00CALL441.00$6.54 / 356$6.84 / 3560020.024355%0.288193-0.0686250.0048330.9428340.505429
XSP18Nov22P441.00PUT441.00$54.96 / 65$57.09 / 650020.842840%-0.711807-0.0565670.0048330.942834-1.694521
XSP18Nov22C440.00CALL440.00$11.05$6.79 / 356$7.10 / 35601620.106090%0.292489-0.0691230.0048660.9493890.512675
XSP18Nov22P440.00PUT440.00$54.25 / 65$56.37 / 650020.943780%-0.707511-0.0570920.0048660.949389-1.682287
XSP18Nov22C439.00CALL439.00$51.20$7.05 / 339$7.36 / 3390220.187906%0.296823-0.0696140.0049000.9558530.519979
XSP18Nov22P439.00PUT439.00$53.51 / 66$55.64 / 660021.014535%-0.703177-0.0576110.0049000.955853-1.669994
XSP18Nov22C438.00CALL438.00$7.32 / 289$7.63 / 3390020.274233%0.301197-0.0700990.0049320.9622230.527340
XSP18Nov22P438.00PUT438.00$26.35$52.79 / 66$54.92 / 6601021.095865%-0.698803-0.0581240.0049320.962223-1.657644
XSP18Nov22C437.00CALL437.00$7.60 / 272$7.91 / 3220020.364864%0.305610-0.0705780.0049640.9684970.534758
XSP18Nov22P437.00PUT437.00$52.04 / 67$54.16 / 670021.128908%-0.694390-0.0586300.0049640.968497-1.645238
XSP18Nov22C436.00CALL436.00$7.88 / 272$8.19 / 3220020.448314%0.310061-0.0710500.0049960.9746700.542231
XSP18Nov22P436.00PUT436.00$51.33 / 67$53.45 / 670021.208092%-0.689939-0.0591300.0049960.974670-1.632776
XSP18Nov22C435.00CALL435.00$13.36$8.16 / 322$8.48 / 3220120.528382%0.314551-0.0715160.0050270.9807390.549759
XSP18Nov22P435.00PUT435.00$50.66 / 68$52.79 / 680021.335058%-0.685449-0.0596220.0050270.980739-1.620260
XSP18Nov22C430.00CALL430.00$57.40$9.71 / 288$10.04 / 2880020.975525%0.337562-0.0737280.0051741.0094020.588194
XSP18Nov22P430.00PUT430.00$53.00$47.25 / 71$49.38 / 7101821.746802%-0.662438-0.0619710.0051741.009402-1.556882
XSP18Nov22C425.00CALL425.00$11.43 / 254$11.77 / 2540021.432920%0.361478-0.0757300.0053051.0349490.627863
XSP18Nov22P425.00PUT425.00$30.00$44.02 / 75$46.15 / 7501122.191116%-0.638522-0.0641100.0053051.034949-1.492270
XSP18Nov22C420.00CALL420.00$22.16$13.33 / 237$13.67 / 23701021.901292%0.386240-0.0774910.0054181.0569550.668628
XSP18Nov22P420.00PUT420.00$32.53$40.95 / 79$43.07 / 790422.633184%-0.613760-0.0660070.0054181.056955-1.426563
XSP18Nov22C415.00CALL415.00$15.41 / 170$15.76 / 2200022.389562%0.411779-0.0789810.0055101.0750130.710326
XSP18Nov22P415.00PUT415.00$38.07 / 83$40.19 / 830023.111850%-0.588221-0.0676340.0055101.075013-1.359922
XSP18Nov22C410.00CALL410.00$20.57$17.66 / 153$18.00 / 20301022.880273%0.438013-0.0801720.0055811.0887410.752775
XSP18Nov22C405.00CALL405.00$20.07 / 136$20.41 / 1360023.376676%0.464850-0.0810400.0056271.0977910.795768
XSP18Nov22P405.00PUT405.00$33.81 / 136$34.18 / 1360024.222839%-0.535150-0.0699660.0056271.097791-1.224595
XSP18Nov22C400.00CALL400.00$25.86$22.63 / 136$22.97 / 1360523.872932%0.492183-0.0815610.0056481.1018600.839078
XSP18Nov22P400.00PUT400.00$28.39$31.41 / 136$31.79 / 13603824.732074%-0.507817-0.0706250.0056481.101860-1.156342
XSP18Nov22C395.00CALL395.00$25.34 / 136$25.67 / 1360024.367412%0.519897-0.0817180.0056421.1007000.882459
XSP18Nov22P395.00PUT395.00$29.16 / 136$29.54 / 1360025.245368%-0.480103-0.0709180.0056421.100700-1.088018
XSP18Nov22C390.00CALL390.00$28.18 / 136$28.50 / 1360024.851662%0.547866-0.0814960.0056081.0941290.925650
XSP18Nov22P390.00PUT390.00$24.56$27.05 / 136$27.43 / 1360225.762334%-0.452134-0.0708330.0056081.094129-1.019885
XSP18Nov22C385.00CALL385.00$31.15 / 119$31.48 / 1190025.339964%0.575954-0.0808850.0055461.0820360.968372
XSP18Nov22P385.00PUT385.00$26.05$25.06 / 153$25.36 / 1530026.233020%-0.424046-0.0703590.0055461.082036-0.952220
XSP18Nov22C380.00CALL380.00$34.19 / 119$34.56 / 1190025.787330%0.604022-0.0798830.0054561.0643921.010338
XSP18Nov22P380.00PUT380.00$21.14$23.20 / 153$23.50 / 15301226.745933%-0.395978-0.0694930.0054561.064392-0.885311
XSP18Nov22C375.00CALL375.00$36.53 / 80$38.65 / 800026.266090%0.631920-0.0784910.0053371.0412541.051253
XSP18Nov22P375.00PUT375.00$12.75$21.46 / 170$21.76 / 1700127.260568%-0.368080-0.0682380.0053371.041254-0.819453
XSP18Nov22C370.00CALL370.00$39.87 / 76$41.99 / 760026.747556%0.659499-0.0767190.0051911.0127721.090821
XSP18Nov22P370.00PUT370.00$8.72$19.83 / 187$20.13 / 1870027.774618%-0.340501-0.0666020.0051911.012772-0.754943
XSP18Nov22C365.00CALL365.00$43.26 / 74$45.39 / 740027.173047%0.686609-0.0745810.0050190.9791861.128746
XSP18Nov22P365.00PUT365.00$14.40$18.30 / 204$18.60 / 2040128.280816%-0.313391-0.0646010.0050190.979186-0.692075
XSP18Nov22C360.00CALL360.00$46.81 / 71$48.93 / 710027.645015%0.713099-0.0720990.0048230.9408331.164741
XSP18Nov22P360.00PUT360.00$14.90$16.87 / 271$17.17 / 22101028.786801%-0.286901-0.0622560.0048230.940833-0.631136
XSP18Nov22C355.00CALL355.00$50.41 / 69$52.53 / 690028.065914%0.738825-0.0693020.0046040.8981361.198533
XSP18Nov22P355.00PUT355.00$10.00$15.54 / 288$15.84 / 2880929.298716%-0.261175-0.0595960.0046040.898136-0.572402
XSP18Nov22C350.00CALL350.00$54.16 / 67$56.28 / 670028.543991%0.763649-0.0662230.0043650.8516041.229863
XSP18Nov22P350.00PUT350.00$15.67$14.31 / 305$14.59 / 30505629.809259%-0.236351-0.0566540.0043650.851604-0.516130
XSP18Nov22C345.00CALL345.00$57.93 / 66$60.06 / 660028.950173%0.787442-0.0629030.0041100.8018181.258498
XSP18Nov22C340.00CALL340.00$61.81 / 64$63.94 / 640029.374329%0.810090-0.0593840.0038410.7494241.284233
XSP18Nov22C335.00CALL335.00$65.79 / 63$67.91 / 630029.814658%0.831491-0.0557150.0035630.6951151.306896
XSP18Nov22P335.00PUT335.00$11.12 / 373$11.39 / 3730031.390245%-0.168509-0.0465560.0035630.695115-0.364268
XSP18Nov22C330.00CALL330.00$69.87 / 62$72.00 / 620030.301251%0.851560-0.0519450.0032790.6396161.326349
XSP18Nov22C325.00CALL325.00$74.02 / 61$76.14 / 610030.774570%0.870233-0.0481260.0029920.5836651.342496
XSP18Nov22P325.00PUT325.00$9.41 / 467$9.66 / 4670032.521471%-0.129767-0.0392400.0029920.583665-0.278783
XSP18Nov22C320.00CALL320.00$78.20 / 60$80.32 / 600031.206338%0.887463-0.0443070.0027060.5279951.355280
XSP18Nov22P320.00PUT320.00$8.65 / 488$8.90 / 4880033.103383%-0.112537-0.0355580.0027060.527995-0.241056
XSP18Nov22C315.00CALL315.00$82.42 / 59$84.55 / 590031.606524%0.903224-0.0405400.0024260.4733141.364688
XSP18Nov22C310.00CALL310.00$86.74 / 1$88.87 / 10032.058679%0.917513-0.0368690.0021540.4202831.370750
XSP18Nov22P310.00PUT310.00$5.46$7.33 / 552$7.56 / 4420034.323116%-0.082487-0.0283930.0021540.420283-0.175701
XSP18Nov22C305.00CALL305.00$91.14 / 57$93.27 / 570032.566371%0.930345-0.0333370.0018940.3695041.373533
XSP18Nov22P305.00PUT305.00$7.54$6.75 / 595$6.98 / 5950034.959951%-0.069655-0.0249980.0018940.369504-0.147974
XSP18Nov22C300.00CALL300.00$95.56 / 56$97.69 / 560033.021443%0.941755-0.0299820.0016480.3215001.373148
XSP18Nov22P300.00PUT300.00$7.16$6.23 / 616$6.45 / 6160135.627599%-0.058245-0.0217800.0016480.321500-0.123417
XSP18Nov22C295.00CALL295.00$99.99 / 56$102.11 / 560033.380315%0.951797-0.0268340.0014180.2767021.369735
XSP18Nov22P295.00PUT295.00$6.69$5.75 / 652$5.96 / 6520136.303204%-0.048203-0.0187690.0014180.276702-0.101887
XSP18Nov22C290.00CALL290.00$104.50 / 55$106.63 / 550033.835558%0.960538-0.0239180.0012070.2354451.363469
XSP18Nov22P290.00PUT290.00$4.83$5.31 / 669$5.51 / 6690036.995538%-0.039462-0.0159890.0012070.235445-0.083210
XSP18Nov22C285.00CALL285.00$109.05 / 55$111.18 / 550034.277727%0.968062-0.0212510.0010150.1979581.354547
XSP18Nov22P285.00PUT285.00$7.34$4.91 / 703$5.10 / 7030537.709307%-0.031938-0.0134590.0010150.197958-0.067190
XSP18Nov22C280.00CALL280.00$113.67 / 54$115.80 / 540034.807919%0.974461-0.0188420.0008430.1643641.343186
XSP18Nov22P280.00PUT280.00$5.85$4.54 / 720$4.73 / 72001038.444998%-0.025539-0.0111870.0008430.164364-0.053608
XSP18Nov22C275.00CALL275.00$118.24 / 54$120.37 / 540035.096043%0.979836-0.0166950.0006900.1346851.329616
XSP18Nov22P275.00PUT275.00$4.21 / 737$4.39 / 7370039.211330%-0.020164-0.0091760.0006900.134685-0.042235
XSP18Nov22C270.00CALL270.00$122.92 / 53$125.05 / 530035.609046%0.984291-0.0148050.0005580.1088491.314074
XSP18Nov22P270.00PUT270.00$4.14$3.90 / 754$4.07 / 75401639.973361%-0.015709-0.0074230.0005580.108849-0.032835
XSP18Nov22C265.00CALL265.00$127.55 / 53$129.68 / 530035.846645%0.987933-0.0131630.0004440.0866981.296795
XSP18Nov22P265.00PUT265.00$3.61 / 788$3.78 / 7880040.753751%-0.012067-0.0059180.0004440.086698-0.025171
XSP18Nov22C260.00CALL260.00$132.26 / 53$134.39 / 530036.249675%0.990868-0.0117550.0003490.0680061.278011
XSP18Nov22P260.00PUT260.00$3.35 / 805$3.51 / 8050041.557264%-0.009132-0.0046460.0003490.068006-0.019011
XSP18Nov22C255.00CALL255.00$136.97 / 52$139.10 / 520036.530130%0.993197-0.0105610.0002690.0524921.257944
XSP18Nov22P255.00PUT255.00$3.11 / 822$3.27 / 8220042.392228%-0.006803-0.0035890.0002690.052492-0.014136
XSP18Nov22C250.00CALL250.00$141.68 / 52$143.81 / 520036.651652%0.995016-0.0095610.0002040.0398341.236798
XSP18Nov22P250.00PUT250.00$2.89 / 839$3.04 / 8390043.231147%-0.004984-0.0027260.0002040.039834-0.010339
XSP18Nov22C245.00CALL245.00$146.42 / 52$148.55 / 520036.740677%0.996411-0.0087320.0001520.0296931.214764
XSP18Nov22P245.00PUT245.00$2.68 / 839$2.83 / 8390044.084998%-0.003589-0.0020330.0001520.029693-0.007430
XSP18Nov22C240.00CALL240.00$151.18 / 52$153.31 / 520036.732153%0.997464-0.0080500.0001110.0217191.192010
XSP18Nov22P240.00PUT240.00$2.49 / 856$2.63 / 8560044.952756%-0.002536-0.0014880.0001110.021719-0.005242
XSP18Nov22C235.00CALL235.00$155.95 / 52$158.08 / 520036.524647%0.998243-0.0074930.0000800.0155721.168683
XSP18Nov22P235.00PUT235.00$2.32 / 873$2.45 / 8730045.858972%-0.001757-0.0010680.0000800.015572-0.003626
XSP18Nov22C230.00CALL230.00$160.78 / 51$162.90 / 510036.487653%0.998807-0.0070390.0000560.0109311.144909
XSP18Nov22P230.00PUT230.00$2.15 / 890$2.28 / 8900046.751738%-0.001193-0.0007500.0000560.010931-0.002457
XSP18Nov22C225.00CALL225.00$165.53 / 51$167.66 / 510035.150824%0.999208-0.0066670.0000380.0075041.120795
XSP18Nov22P225.00PUT225.00$2.00 / 907$2.12 / 9070047.675146%-0.000792-0.0005150.0000380.007504-0.001629