XSP.IN Option Chain

End of day data from May 24, 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
XSP18Nov22C560.00CALL560.00$0.02 / 1,350$0.10 / 1,3750018.203114%0.033623-0.0151760.0010520.2063990.060670
XSP18Nov22C555.00CALL555.00$0.03 / 1,350$0.11 / 1,2750018.070179%0.037515-0.0166090.0011510.2257880.067619
XSP18Nov22C530.00CALL530.00$0.14 / 1,350$0.22 / 9750017.716177%0.063671-0.0253980.0017550.3444680.114074
XSP18Nov22C535.00CALL535.00$0.11 / 1,150$0.19 / 1,1750017.799520%0.057428-0.0234160.0016190.3177440.103022
XSP18Nov22C570.00CALL570.00$0.01 / 1,050$0.08 / 8500018.494417%0.026916-0.0126100.0008750.1716330.048668
XSP18Nov22C515.00CALL515.00$0.30 / 1,050$0.38 / 8500017.678748%0.086058-0.0320230.0022090.4335850.153532
XSP18Nov22C550.00CALL550.00$0.05 / 950$0.12 / 9750018.012239%0.041807-0.0181460.0012570.2465810.075271
XSP18Nov22C510.00CALL510.00$1.00$0.39 / 941$0.47 / 94101517.741668%0.094873-0.0344500.0023750.4661480.169002
XSP18Nov22C505.00CALL505.00$0.49 / 924$0.58 / 7990017.776709%0.104433-0.0369780.0025480.5000270.185738
XSP18Nov22C565.00CALL565.00$0.02 / 850$0.09 / 1,1750018.454550%0.030100-0.0138450.0009600.1883650.054371
XSP18Nov22C545.00CALL545.00$0.07 / 850$0.14 / 9500017.985444%0.046533-0.0197910.0013700.2688180.083682
XSP18Nov22C540.00CALL540.00$0.09 / 850$0.16 / 9750017.883260%0.051728-0.0215470.0014910.2925310.092912
XSP18Nov22C525.00CALL525.00$0.15$0.19 / 850$0.26 / 9750117.720918%0.070498-0.0274940.0018990.3726980.126133
XSP18Nov22C520.00CALL520.00$0.24 / 850$0.31 / 8500017.684728%0.077946-0.0297030.0020510.4024160.139264
XSP18Nov22P195.00PUT195.00$1.16 / 850$1.24 / 1,0750053.851139%-0.000029-0.0000240.0000020.000340-0.000058
XSP18Nov22P190.00PUT190.00$1.07 / 850$1.15 / 1,0750054.884302%-0.000016-0.0000130.0000010.000189-0.000031
XSP18Nov22C500.00CALL500.00$2.99$0.62 / 782$0.72 / 78203017.839857%0.114777-0.0396000.0027270.5351190.203800
XSP18Nov22P230.00PUT230.00$1.97 / 782$2.07 / 9070047.038180%-0.000951-0.0006280.0000450.008878-0.001935
XSP18Nov22P225.00PUT225.00$1.83 / 782$1.92 / 9070047.949928%-0.000626-0.0004270.0000310.006035-0.001271
XSP18Nov22P235.00PUT235.00$2.12 / 765$2.22 / 8900046.117397%-0.001414-0.0009020.0000650.012766-0.002881
XSP18Nov22C495.00CALL495.00$21.62$0.79 / 748$0.90 / 74805517.946759%0.125945-0.0423080.0029110.5712950.223246
XSP18Nov22P245.00PUT245.00$2.46 / 748$2.57 / 8730044.364415%-0.002937-0.0017500.0001260.024783-0.006004
XSP18Nov22P240.00PUT240.00$2.29 / 748$2.39 / 8730045.249152%-0.002059-0.0012690.0000920.017968-0.004201
XSP18Nov22P250.00PUT250.00$2.65 / 731$2.77 / 8560043.518616%-0.004113-0.0023660.0001710.033533-0.008421
XSP18Nov22C490.00CALL490.00$11.42$1.01 / 714$1.12 / 714024418.081990%0.137974-0.0450910.0031000.6084000.244131
XSP18Nov22P255.00PUT255.00$2.86 / 714$2.98 / 8390042.686744%-0.005657-0.0031410.0002270.044555-0.011604
XSP18Nov22C475.00CALL475.00$19.54$2.03 / 703$2.19 / 5780118.652900%0.179561-0.0537470.0036860.7232970.315855
XSP18Nov22C474.00CALL474.00$2.13 / 703$2.28 / 5780018.700344%0.182640-0.0543330.0037250.7310410.321136
XSP18Nov22P260.00PUT260.00$3.09 / 697$3.21 / 8220041.876924%-0.007652-0.0040990.0002970.058188-0.015723
XSP18Nov22C473.00CALL473.00$2.22 / 686$2.38 / 5610018.739640%0.185758-0.0549190.0037650.7387840.326480
XSP18Nov22C472.00CALL472.00$12.05$2.33 / 686$2.49 / 5610318.801205%0.188915-0.0555050.0038040.7465220.331888
XSP18Nov22C485.00CALL485.00$3.37$1.28 / 680$1.40 / 680024018.240621%0.150900-0.0479360.0032930.6462500.266501
XSP18Nov22P265.00PUT265.00$3.33 / 680$3.45 / 8050041.058922%-0.010184-0.0052620.0003810.074760-0.020967
XSP18Nov22C471.00CALL471.00$1.76$2.43 / 669$2.60 / 544022518.847987%0.192112-0.0560910.0038440.7542540.337359
XSP18Nov22P270.00PUT270.00$4.14$3.59 / 663$3.72 / 78801640.270798%-0.013352-0.0066510.0004820.094572-0.027541
XSP18Nov22C470.00CALL470.00$8.71$2.54 / 652$2.71 / 527026118.894080%0.195349-0.0566760.0038830.7619770.342894
XSP18Nov22C469.00CALL469.00$40.35$2.66 / 652$2.83 / 52707918.956479%0.198626-0.0572620.0039220.7696890.348493
XSP18Nov22P275.00PUT275.00$3.88 / 646$4.01 / 7710039.503432%-0.017255-0.0082830.0006010.117881-0.035665
XSP18Nov22C468.00CALL468.00$35.30$2.78 / 635$2.95 / 510021019.009700%0.201943-0.0578460.0039610.7773860.354156
XSP18Nov22C467.00CALL467.00$33.60$2.90 / 635$3.08 / 5100219.064374%0.205300-0.0584300.0040010.7850670.359882
XSP18Nov22C480.00CALL480.00$1.05$1.62 / 629$1.76 / 629014118.448255%0.164752-0.0508270.0034890.6846300.290399
XSP18Nov22P280.00PUT280.00$5.85$4.19 / 629$4.33 / 62901038.751585%-0.021998-0.0101710.0007380.144885-0.045563
XSP18Nov22C466.00CALL466.00$34.50$3.03 / 616$3.21 / 4930919.120494%0.208697-0.0590130.0040400.7927280.365672
XSP18Nov22C479.00CALL479.00$26.05$1.70 / 612$1.84 / 6120218.493687%0.167637-0.0514090.0035280.6923490.295364
XSP18Nov22C478.00CALL478.00$1.77 / 612$1.92 / 6120018.520934%0.170560-0.0519920.0035670.7000770.300393
XSP18Nov22C465.00CALL465.00$3.16 / 601$3.34 / 4760019.172048%0.212135-0.0595940.0040790.8003680.371526
XSP18Nov22C464.00CALL464.00$3.30 / 601$3.49 / 4760019.238554%0.215613-0.0601740.0041170.8079820.377444
XSP18Nov22C477.00CALL477.00$1.86 / 595$2.00 / 5950018.565775%0.173521-0.0525760.0036070.7078130.305484
XSP18Nov22C476.00CALL476.00$1.94 / 595$2.09 / 5950018.604102%0.176522-0.0531610.0036460.7155530.310638
XSP18Nov22P285.00PUT285.00$7.34$4.54 / 595$4.68 / 5950538.032558%-0.027685-0.0123230.0008950.175710-0.057465
XSP18Nov22P290.00PUT290.00$4.83$4.90 / 578$5.05 / 5780037.293440%-0.034416-0.0147410.0010720.210394-0.071598
XSP18Nov22C463.00CALL463.00$3.44 / 573$3.63 / 4590019.292836%0.219131-0.0607520.0041560.8155690.383425
XSP18Nov22C462.00CALL462.00$3.59 / 573$3.78 / 4590019.352097%0.222690-0.0613290.0041950.8231260.389470
XSP18Nov22P295.00PUT295.00$6.69$5.31 / 561$5.47 / 5610136.606614%-0.042290-0.0174180.0012680.248884-0.088181
XSP18Nov22C461.00CALL461.00$3.75 / 552$3.94 / 4420019.422341%0.226290-0.0619030.0042330.8306490.395579
XSP18Nov22C460.00CALL460.00$3.90 / 531$4.10 / 4250019.479564%0.229930-0.0624760.0042710.8381370.401750
XSP18Nov22C459.00CALL459.00$41.15$4.07 / 531$4.26 / 4250419.540787%0.233610-0.0630450.0043090.8455850.407985
XSP18Nov22P300.00PUT300.00$7.16$5.76 / 527$5.92 / 5270135.930169%-0.051393-0.0203440.0014830.291024-0.107419
XSP18Nov22C458.00CALL458.00$19.75$4.24 / 510$4.44 / 40802019.611654%0.237331-0.0636120.0043470.8529910.414282
XSP18Nov22C457.00CALL457.00$18.00$4.41 / 510$4.61 / 4080319.666529%0.241093-0.0641770.0043840.8603520.420642
XSP18Nov22P305.00PUT305.00$7.54$6.25 / 510$6.42 / 6350035.277337%-0.061801-0.0234980.0017150.336556-0.129495
XSP18Nov22P310.00PUT310.00$5.46$6.78 / 476$6.96 / 6010034.629271%-0.073578-0.0268540.0019630.385122-0.154569
XSP18Nov22P315.00PUT315.00$8.37$7.37 / 459$7.55 / 5840134.007806%-0.086771-0.0303790.0022230.436269-0.182768
XSP18Nov22C456.00CALL456.00$18.90$4.59 / 441$4.80 / 3910119.738929%0.244895-0.0647380.0044220.8676660.427064
XSP18Nov22C455.00CALL455.00$4.78 / 441$4.98 / 3910019.804379%0.248738-0.0652950.0044590.8749280.433549
XSP18Nov22P320.00PUT320.00$8.01 / 425$8.20 / 5500033.404300%-0.101408-0.0340330.0024940.489462-0.214186
XSP18Nov22C454.00CALL454.00$4.97 / 424$5.18 / 3740019.873130%0.252621-0.0658500.0044950.8821350.440095
XSP18Nov22C453.00CALL453.00$12.26$5.17 / 424$5.38 / 3740119.941694%0.256544-0.0664000.0045320.8892860.446702
XSP18Nov22P325.00PUT325.00$8.72 / 408$8.91 / 5330032.821517%-0.117498-0.0377720.0027730.544092-0.248878
XSP18Nov22C452.00CALL452.00$5.37 / 407$5.59 / 3570020.013576%0.260508-0.0669460.0045680.8963760.453371
XSP18Nov22C451.00CALL451.00$5.58 / 407$5.80 / 3570020.082587%0.264512-0.0674880.0046040.9034020.460100
XSP18Nov22P330.00PUT330.00$12.06$9.49 / 391$9.68 / 51605132.249027%-0.135032-0.0415500.0030550.599496-0.286862
XSP18Nov22C450.00CALL450.00$4.60$5.80 / 390$6.02 / 34037020.158116%0.268556-0.0680260.0046390.9103610.466890
XSP18Nov22C449.00CALL449.00$6.02 / 390$6.24 / 3400020.226183%0.272640-0.0685590.0046740.9172500.473739
XSP18Nov22C448.00CALL448.00$6.25 / 390$6.47 / 3400020.299648%0.276764-0.0690870.0047090.9240650.480648
XSP18Nov22P335.00PUT335.00$10.33 / 357$10.53 / 4070031.698838%-0.153979-0.0453140.0033380.654973-0.328111
XSP18Nov22P340.00PUT340.00$14.00$11.25 / 340$11.46 / 3900231.168836%-0.174289-0.0490150.0036170.709802-0.372561
XSP18Nov22C447.00CALL447.00$6.49 / 323$6.71 / 3230020.378419%0.280927-0.0696090.0047430.9308040.487615
XSP18Nov22C446.00CALL446.00$6.73 / 323$6.95 / 3230020.452381%0.285130-0.0701270.0047770.9374620.494640
XSP18Nov22C445.00CALL445.00$6.97 / 306$7.20 / 3060020.522458%0.289373-0.0706380.0048110.9440380.501723
XSP18Nov22C444.00CALL444.00$7.23 / 306$7.45 / 3060020.598737%0.293654-0.0711440.0048440.9505260.508864
XSP18Nov22P345.00PUT345.00$14.33$12.25 / 306$12.46 / 3560430.644918%-0.195892-0.0526000.0038890.763261-0.420107
XSP18Nov22C443.00CALL443.00$7.48 / 289$7.71 / 2890020.668222%0.297974-0.0716440.0048760.9569240.516060
XSP18Nov22C442.00CALL442.00$7.75 / 289$7.98 / 2890020.748330%0.302332-0.0721370.0049080.9632290.523312
XSP18Nov22C441.00CALL441.00$8.02 / 289$8.26 / 2890020.827309%0.306729-0.0726230.0049400.9694370.530619
XSP18Nov22P350.00PUT350.00$15.00$13.33 / 289$13.54 / 33925630.128023%-0.218701-0.0560200.0041510.814647-0.470608
XSP18Nov22C440.00CALL440.00$11.05$8.30 / 272$8.54 / 27201620.903257%0.311165-0.0731030.0049710.9755450.537981
XSP18Nov22C439.00CALL439.00$51.20$8.59 / 272$8.83 / 2720220.985034%0.315637-0.0735750.0050020.9815490.545396
XSP18Nov22P355.00PUT355.00$10.00$14.49 / 272$14.72 / 3220929.618881%-0.242613-0.0592270.0043990.863292-0.523887
XSP18Nov22C438.00CALL438.00$8.89 / 255$9.13 / 3050021.071116%0.320148-0.0740400.0050320.9874460.552863
XSP18Nov22C437.00CALL437.00$9.19 / 255$9.43 / 3050021.150574%0.324695-0.0744970.0050610.9932330.560382
XSP18Nov22C436.00CALL436.00$9.50 / 255$9.74 / 3050021.234278%0.329279-0.0749460.0050900.9989060.567953
XSP18Nov22C435.00CALL435.00$13.36$9.81 / 238$10.06 / 2880121.316781%0.333900-0.0753880.0051191.0044610.575573
XSP18Nov22P360.00PUT360.00$15.20$15.74 / 238$15.96 / 23801029.100238%-0.267512-0.0621790.0046300.908577-0.579738
XSP18Nov22C425.00CALL425.00$13.35 / 237$13.60 / 1870022.187830%0.382017-0.0792970.0053651.0528370.654300
XSP18Nov22C430.00CALL430.00$12.21$11.50 / 221$11.74 / 2210221.746808%0.357536-0.0774630.0052511.0303640.614390
XSP18Nov22P365.00PUT365.00$14.40$17.09 / 221$17.31 / 2210128.594137%-0.293270-0.0648370.0048410.949950-0.637929
XSP18Nov22P370.00PUT370.00$8.72$18.53 / 204$18.76 / 2540028.089441%-0.319749-0.0671670.0050290.986931-0.698208
XSP18Nov22P375.00PUT375.00$12.75$20.07 / 187$20.31 / 2370127.581670%-0.346806-0.0691430.0051931.019123-0.760303
XSP18Nov22C420.00CALL420.00$22.16$15.38 / 170$15.64 / 17001022.647234%0.407277-0.0808610.0054601.0714750.695151
XSP18Nov22P380.00PUT380.00$21.14$21.72 / 170$21.97 / 17001227.074721%-0.374294-0.0707450.0053311.046220-0.823936
XSP18Nov22C415.00CALL415.00$17.58 / 153$17.84 / 1530023.117805%0.433238-0.0821260.0055341.0859010.736768
XSP18Nov22C410.00CALL410.00$20.57$19.95 / 153$20.21 / 15301023.599107%0.459810-0.0830660.0055841.0957650.778953
XSP18Nov22P390.00PUT390.00$24.45$25.24 / 153$25.62 / 1530325.995305%-0.429973-0.0727720.0055261.084348-0.954664
XSP18Nov22P385.00PUT385.00$26.05$23.36 / 153$23.73 / 1530026.503990%-0.402065-0.0719570.0054421.068004-0.888818
XSP18Nov22P410.00PUT410.00$34.33$34.12 / 136$34.48 / 13601123.967150%-0.540190-0.0721320.0055841.095765-1.222111
XSP18Nov22C405.00CALL405.00$23.59$22.47 / 136$22.73 / 1360224.083452%0.486892-0.0836580.0056091.1007640.821491
XSP18Nov22P405.00PUT405.00$31.67 / 136$32.05 / 1360024.463186%-0.513108-0.0728580.0056091.100764-1.155170
XSP18Nov22C400.00CALL400.00$25.86$25.14 / 136$25.54 / 1360524.633771%0.514372-0.0838820.0056091.1006440.864147
XSP18Nov22P400.00PUT400.00$29.95$29.39 / 136$29.77 / 13603824.973473%-0.485628-0.0732150.0056091.100644-1.088111
XSP18Nov22C395.00CALL395.00$27.96 / 136$28.34 / 1360025.120114%0.542127-0.0837240.0055811.0952130.906668
XSP18Nov22P395.00PUT395.00$27.25 / 136$27.63 / 1360025.485292%-0.457873-0.0731900.0055811.095213-1.021187
XSP18Nov22C390.00CALL390.00$30.90 / 136$31.26 / 1360025.593105%0.570027-0.0831720.0055261.0843480.948788
XSP18Nov22P415.00PUT415.00$36.70 / 119$37.06 / 1190023.466092%-0.566762-0.0710590.0055341.085901-1.288700
XSP18Nov22C385.00CALL385.00$33.97 / 119$34.33 / 1190026.076199%0.597935-0.0822230.0054421.0680040.990230
XSP18Nov22P420.00PUT420.00$32.53$38.76 / 81$40.58 / 810423.016087%-0.592723-0.0696610.0054601.071475-1.354720
XSP18Nov22C380.00CALL380.00$36.42 / 80$38.25 / 800026.551048%0.625706-0.0808780.0053311.0462201.030709
XSP18Nov22P425.00PUT425.00$30.00$41.68 / 77$43.50 / 7701122.546279%-0.617983-0.0679640.0053651.052837-1.419974
XSP18Nov22C375.00CALL375.00$39.74 / 77$41.57 / 770027.045166%0.653194-0.0791430.0051931.0191231.069939
XSP18Nov22P430.00PUT430.00$53.00$44.73 / 74$46.55 / 7401822.046905%-0.642464-0.0659960.0052511.030364-1.484287
XSP18Nov22C370.00CALL370.00$43.17 / 74$44.99 / 740027.531809%0.680251-0.0770340.0050290.9869311.107631
XSP18Nov22C365.00CALL365.00$46.72 / 72$48.54 / 720028.040105%0.706730-0.0745700.0048410.9499501.143506
XSP18Nov22P436.00PUT436.00$48.68 / 70$50.50 / 700021.528425%-0.670721-0.0633200.0050900.998906-1.560009
XSP18Nov22P435.00PUT435.00$48.04 / 70$49.87 / 700021.655615%-0.666100-0.0637880.0051191.004461-1.547508
XSP18Nov22C360.00CALL360.00$50.31 / 70$52.13 / 700028.486962%0.732488-0.0717790.0046300.9085771.177294
XSP18Nov22P437.00PUT437.00$49.39 / 69$51.21 / 690021.474308%-0.675305-0.0628440.0050610.993233-1.572459
XSP18Nov22P439.00PUT439.00$50.77 / 68$52.59 / 680021.304347%-0.684363-0.0618680.0050020.981549-1.597207
XSP18Nov22P438.00PUT438.00$26.35$50.03 / 68$51.86 / 6801021.343809%-0.679852-0.0623600.0050320.987446-1.584859
XSP18Nov22C355.00CALL355.00$54.01 / 68$55.83 / 680028.947301%0.757387-0.0686940.0043990.8632921.208742
XSP18Nov22P441.00PUT441.00$52.14 / 67$53.96 / 670021.098053%-0.693271-0.0608630.0049400.969437-1.621745
XSP18Nov22P440.00PUT440.00$51.45 / 67$53.27 / 670021.198287%-0.688835-0.0613690.0049710.975545-1.609503
XSP18Nov22P443.00PUT443.00$53.61 / 66$55.44 / 660020.979824%-0.702026-0.0598300.0048760.956924-1.646066
XSP18Nov22P442.00PUT442.00$52.90 / 66$54.73 / 660021.073315%-0.697668-0.0603500.0049080.963229-1.633933
XSP18Nov22C350.00CALL350.00$57.80 / 66$59.62 / 660029.408926%0.781299-0.0653530.0041510.8146471.237618
XSP18Nov22P445.00PUT445.00$55.08 / 65$56.90 / 650020.824075%-0.710627-0.0587720.0048110.944038-1.670163
XSP18Nov22P444.00PUT444.00$40.75$54.32 / 65$56.14 / 6508820.873277%-0.706346-0.0593040.0048440.950526-1.658143
XSP18Nov22P447.00PUT447.00$56.55 / 64$58.38 / 640020.654392%-0.719073-0.0576900.0047430.930804-1.694033
XSP18Nov22P446.00PUT446.00$55.79 / 64$57.61 / 640020.708819%-0.714870-0.0582340.0047770.937462-1.682127
XSP18Nov22C345.00CALL345.00$61.65 / 64$63.48 / 640029.845174%0.804108-0.0618000.0038890.7632611.263715
XSP18Nov22P449.00PUT449.00$24.85$58.07 / 63$59.89 / 630420.500600%-0.727360-0.0565860.0046740.917250-1.717670
XSP18Nov22P448.00PUT448.00$57.27 / 63$59.09 / 630020.526778%-0.723236-0.0571400.0047090.924065-1.705881
XSP18Nov22C340.00CALL340.00$65.62 / 63$67.45 / 630030.323389%0.825711-0.0580810.0036170.7098021.286858
XSP18Nov22P451.00PUT451.00$59.56 / 62$61.39 / 620020.296591%-0.735488-0.0554620.0046040.903402-1.741070
XSP18Nov22P450.00PUT450.00$41.85$58.82 / 62$60.64 / 620220.404988%-0.731444-0.0560260.0046390.910361-1.729400
XSP18Nov22C335.00CALL335.00$71.66$69.63 / 62$71.46 / 620130.755815%0.846021-0.0542470.0033380.6549731.306905
XSP18Nov22P453.00PUT453.00$61.12 / 61$62.95 / 610020.142311%-0.743456-0.0543200.0045320.889286-1.764230
XSP18Nov22P452.00PUT452.00$60.34 / 61$62.17 / 610020.220025%-0.739492-0.0548930.0045680.896376-1.752680
XSP18Nov22C330.00CALL330.00$73.78 / 61$75.60 / 610031.276186%0.864968-0.0503500.0030550.5994961.323751
XSP18Nov22P455.00PUT455.00$43.35$62.73 / 60$64.56 / 600020.027599%-0.751262-0.0531620.0044590.874928-1.787145
XSP18Nov22P454.00PUT454.00$61.91 / 60$63.74 / 600020.068050%-0.747379-0.0537430.0044950.882135-1.775718
XSP18Nov22C325.00CALL325.00$77.96 / 60$79.78 / 600031.757952%0.882502-0.0464390.0027730.5440921.337331
XSP18Nov22P458.00PUT458.00$65.16 / 59$66.98 / 590019.821984%-0.762669-0.0513990.0043470.852991-1.821053
XSP18Nov22P457.00PUT457.00$64.34 / 59$66.17 / 590019.886617%-0.758907-0.0519900.0043840.860352-1.809813
XSP18Nov22P456.00PUT456.00$63.53 / 59$65.36 / 590019.954220%-0.755105-0.0525780.0044220.867666-1.798510
XSP18Nov22C320.00CALL320.00$82.18 / 59$84.01 / 590032.211304%0.898592-0.0425660.0024940.4894621.347621
XSP18Nov22P461.00PUT461.00$67.62 / 58$69.45 / 580019.603233%-0.773710-0.0496100.0042330.830649-1.854399
XSP18Nov22P460.00PUT460.00$37.34$66.82 / 58$68.65 / 580219.716094%-0.770070-0.0502090.0042710.838137-1.843347
XSP18Nov22P459.00PUT459.00$65.95 / 58$67.78 / 580019.715187%-0.766390-0.0508050.0043090.845585-1.832231
XSP18Nov22C315.00CALL315.00$86.51 / 58$88.34 / 580032.744124%0.913229-0.0387790.0022230.4362691.354635
XSP18Nov22P464.00PUT464.00$70.15 / 57$71.98 / 570019.421767%-0.784387-0.0478010.0041170.807982-1.887175
XSP18Nov22P463.00PUT463.00$69.33 / 57$71.16 / 570019.526860%-0.780869-0.0484060.0041560.815569-1.876313
XSP18Nov22P462.00PUT462.00$68.46 / 57$70.29 / 570019.544507%-0.777310-0.0490090.0041950.823126-1.865388
XSP18Nov22C310.00CALL310.00$90.87 / 57$92.70 / 570033.242514%0.926422-0.0351210.0019630.3851221.358431
XSP18Nov22P467.00PUT467.00$72.72 / 56$74.55 / 560019.239988%-0.794700-0.0459770.0040010.785067-1.919379
XSP18Nov22P466.00PUT466.00$47.12$71.85 / 56$73.68 / 560119.285772%-0.791303-0.0465860.0040400.792728-1.908708
XSP18Nov22P465.00PUT465.00$71.01 / 56$72.83 / 560019.366233%-0.787865-0.0471940.0040790.800368-1.897973
XSP18Nov22C305.00CALL305.00$95.23 / 56$97.06 / 560033.647475%0.938199-0.0316310.0017150.3365561.359101
XSP18Nov22C300.00CALL300.00$99.71 / 56$101.54 / 560034.193383%0.948607-0.0283440.0014830.2910241.356774
XSP18Nov22P471.00PUT471.00$76.20 / 55$78.03 / 550018.992250%-0.807888-0.0435310.0038440.754254-1.961424
XSP18Nov22P470.00PUT470.00$36.78$75.33 / 55$77.15 / 550319.056249%-0.804651-0.0441430.0038830.761977-1.951009
XSP18Nov22P469.00PUT469.00$74.45 / 55$76.28 / 550019.111447%-0.801374-0.0447550.0039220.769689-1.940529
XSP18Nov22P468.00PUT468.00$47.95$73.58 / 55$75.41 / 550119.172171%-0.798057-0.0453660.0039610.777386-1.929986
XSP18Nov22C295.00CALL295.00$104.21 / 55$106.04 / 550034.698058%0.957710-0.0252850.0012680.2488841.351609
XSP18Nov22C290.00CALL290.00$108.76 / 55$110.59 / 550035.229365%0.965584-0.0224740.0010720.2103941.343789
XSP18Nov22P476.00PUT476.00$80.65 / 54$82.48 / 540018.710519%-0.823478-0.0404680.0036460.715553-2.012549
XSP18Nov22P475.00PUT475.00$79.73 / 54$81.56 / 540018.713958%-0.820439-0.0410800.0036860.723297-2.002451
XSP18Nov22P474.00PUT474.00$78.85 / 54$80.68 / 540018.802108%-0.817360-0.0416930.0037250.731041-1.992290
XSP18Nov22P473.00PUT473.00$77.97 / 54$79.80 / 540018.881060%-0.814242-0.0423050.0037650.738784-1.982065
XSP18Nov22P472.00PUT472.00$47.48$77.09 / 54$78.91 / 540318.940071%-0.811085-0.0429180.0038040.746522-1.971776
XSP18Nov22C285.00CALL285.00$113.34 / 54$115.17 / 540035.749729%0.972315-0.0199230.0008950.1757101.333519
XSP18Nov22C280.00CALL280.00$117.96 / 54$119.78 / 540036.275138%0.978002-0.0176380.0007380.1448851.321018
XSP18Nov22P480.00PUT480.00$84.27 / 53$86.10 / 530018.477238%-0.835248-0.0380270.0034890.684630-2.052311
XSP18Nov22P479.00PUT479.00$83.34 / 53$85.17 / 530018.486144%-0.832363-0.0386360.0035280.692349-2.042465
XSP18Nov22P478.00PUT478.00$60.00$82.46 / 53$84.28 / 530118.596645%-0.829440-0.0392460.0035670.700077-2.032556
XSP18Nov22P477.00PUT477.00$35.65$81.55 / 53$83.38 / 530118.651545%-0.826479-0.0398570.0036070.707813-2.022584
XSP18Nov22C275.00CALL275.00$122.59 / 53$124.42 / 530036.773077%0.982745-0.0156170.0006010.1178811.306513
XSP18Nov22C270.00CALL270.00$127.26 / 53$129.09 / 530037.288513%0.986648-0.0138510.0004820.0945721.290233
XSP18Nov22C265.00CALL265.00$131.95 / 53$133.77 / 530037.763273%0.989816-0.0123290.0003810.0747601.272404
XSP18Nov22C260.00CALL260.00$136.66 / 53$138.48 / 530038.232266%0.992348-0.0110320.0002970.0581881.253245
XSP18Nov22P490.00PUT490.00$93.55 / 52$95.38 / 520017.961916%-0.862026-0.0320250.0031000.608400-2.147385
XSP18Nov22P485.00PUT485.00$88.88 / 52$90.71 / 520018.227875%-0.849100-0.0350030.0032930.646250-2.100612
XSP18Nov22C255.00CALL255.00$141.39 / 52$143.22 / 520038.702199%0.994343-0.0099410.0002270.0445551.232960
XSP18Nov22C250.00CALL250.00$146.13 / 52$147.96 / 520039.089901%0.995887-0.0090320.0001710.0335331.211740
XSP18Nov22C245.00CALL245.00$150.89 / 52$152.72 / 520039.448019%0.997063-0.0082830.0001260.0247831.189754
XSP18Nov22C240.00CALL240.00$155.67 / 52$157.50 / 520039.787742%0.997941-0.0076690.0000920.0179681.167154
XSP18Nov22C235.00CALL235.00$160.45 / 52$162.28 / 520039.974825%0.998586-0.0071690.0000650.0127661.144070
XSP18Nov22P500.00PUT500.00$103.05 / 51$104.88 / 510017.395027%-0.885223-0.0262670.0027270.535119-2.236523
XSP18Nov22P495.00PUT495.00$98.28 / 51$100.11 / 510017.703315%-0.874055-0.0291090.0029110.571295-2.192673
XSP18Nov22C230.00CALL230.00$165.25 / 51$167.08 / 510040.115672%0.999049-0.0067610.0000450.0088781.120613
XSP18Nov22C225.00CALL225.00$170.08 / 51$171.91 / 510040.298281%0.999374-0.0064270.0000310.0060351.096874
XSP18Nov22C195.00CALL195.00$199.11 / 51$200.94 / 51000.000000%0.999971-0.0052240.0000020.0003400.951667
XSP18Nov22P600.00PUT600.00$201.48 / 50$203.31 / 50000.000000%-0.9865390.0090160.0004850.095239-2.903916
XSP18Nov22P595.00PUT595.00$196.50 / 50$198.33 / 50000.000000%-0.9848540.0081340.0005370.105425-2.876471
XSP18Nov22P590.00PUT590.00$191.55 / 50$193.38 / 50000.000000%-0.9829730.0071820.0005940.116546-2.848679
XSP18Nov22P585.00PUT585.00$186.60 / 50$188.43 / 50000.000000%-0.9808790.0061570.0006560.128665-2.820505
XSP18Nov22P580.00PUT580.00$181.65 / 50$183.48 / 50000.000000%-0.9785480.0050520.0007230.141843-2.791911
XSP18Nov22P575.00PUT575.00$176.73 / 50$178.56 / 50000.000000%-0.9759580.0038650.0007960.156146-2.762857
XSP18Nov22P570.00PUT570.00$171.76 / 50$173.59 / 50000.000000%-0.9730840.0025900.0008750.171633-2.733299
XSP18Nov22P565.00PUT565.00$166.81 / 50$168.64 / 50000.000000%-0.9699000.0012220.0009600.188365-2.703194
XSP18Nov22P560.00PUT560.00$161.86 / 50$163.69 / 50000.000000%-0.966377-0.0002430.0010520.206399-2.672491
XSP18Nov22P555.00PUT555.00$156.92 / 50$158.75 / 50000.000000%-0.962485-0.0018090.0011510.225788-2.641139
XSP18Nov22P550.00PUT550.00$151.98 / 50$153.81 / 50000.000000%-0.958193-0.0034790.0012570.246581-2.609084
XSP18Nov22P545.00PUT545.00$147.04 / 50$148.87 / 50000.000000%-0.953467-0.0052580.0013700.268818-2.576269
XSP18Nov22P540.00PUT540.00$142.11 / 50$143.94 / 50000.000000%-0.948272-0.0071470.0014910.292531-2.542636
XSP18Nov22P535.00PUT535.00$137.18 / 50$139.01 / 50000.000000%-0.942572-0.0091490.0016190.317744-2.508123
XSP18Nov22P530.00PUT530.00$132.26 / 50$134.09 / 50000.000000%-0.936329-0.0112650.0017550.344468-2.472668
XSP18Nov22P525.00PUT525.00$127.35 / 50$129.18 / 50000.000000%-0.929502-0.0134950.0018990.372698-2.436205
XSP18Nov22P520.00PUT520.00$122.47 / 50$124.30 / 500015.446662%-0.922054-0.0158370.0020510.402416-2.398671
XSP18Nov22P515.00PUT515.00$117.56 / 50$119.39 / 500015.957863%-0.913942-0.0182900.0022090.433585-2.360000
XSP18Nov22P510.00PUT510.00$112.70 / 50$114.53 / 500016.616064%-0.905127-0.0208500.0023750.466148-2.320126
XSP18Nov22P505.00PUT505.00$107.85 / 50$109.68 / 500016.985929%-0.895567-0.0235110.0025480.500027-2.278988
XSP18Nov22C190.00CALL190.00$203.97 / 50$205.80 / 50000.000000%0.999984-0.0050800.0000010.0001890.927291
XSP18Nov22C600.00CALL600.00$0.06 / 1,2750021.369412%0.013461-0.0069830.0004850.0952390.024471
XSP18Nov22C595.00CALL595.00$0.06 / 1,0750020.990885%0.015146-0.0077330.0005370.1054250.027512
XSP18Nov22C590.00CALL590.00$0.06 / 9750020.603149%0.017027-0.0085510.0005940.1165460.030901
XSP18Nov22C585.00CALL585.00$0.07 / 1,2750020.528668%0.019121-0.0094430.0006560.1286650.034672
XSP18Nov22C580.00CALL580.00$0.07 / 9750020.129512%0.021452-0.0104140.0007230.1418430.038863
XSP18Nov22C575.00CALL575.00$0.08 / 1,2500020.001190%0.024042-0.0114680.0007960.1561460.043514