XSP.IN Option Chain

End of day data from May 25, 2022 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $427.07 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22C455.00CALL455.00$5.50$5.22 / 374$5.39 / 37440019.518021%0.263086-0.0677520.0045890.9067820.459809
XSP18Nov22P360.00PUT360.00$14.39$14.62 / 272$14.83 / 27271029.069683%-0.249352-0.0603750.0044620.881781-0.540405
XSP18Nov22C600.00CALL600.00$0.06 / 1,3500020.984141%0.014566-0.0075240.0005190.1026030.026577
XSP18Nov22P600.00PUT600.00$198.54 / 50$200.27 / 500023.942919%-0.9854340.0087200.0005190.102603-2.885316
XSP18Nov22C595.00CALL595.00$0.06 / 1,0500020.600557%0.016385-0.0083270.0005740.1135140.029872
XSP18Nov22P595.00PUT595.00$193.59 / 50$195.31 / 500023.800102%-0.9836150.0077820.0005740.113514-2.857755
XSP18Nov22C590.00CALL590.00$0.06 / 8500020.213489%0.018414-0.0092030.0006350.1254130.033541
XSP18Nov22P590.00PUT590.00$188.61 / 50$190.34 / 500023.378796%-0.9815860.0067710.0006350.125413-2.829820
XSP18Nov22C585.00CALL585.00$0.07 / 1,3500020.134299%0.020673-0.0101570.0007000.1383650.037622
XSP18Nov22P585.00PUT585.00$183.68 / 50$185.41 / 500023.481246%-0.9793270.0056820.0007000.138365-2.801473
XSP18Nov22C580.00CALL580.00$0.07 / 9500019.732680%0.023185-0.0111930.0007710.1524330.042153
XSP18Nov22P580.00PUT580.00$178.73 / 50$180.46 / 500023.305011%-0.9768150.0045100.0007710.152433-2.772676
XSP18Nov22C575.00CALL575.00$0.08 / 1,4500019.597400%0.025973-0.0123170.0008490.1676790.047179
XSP18Nov22P575.00PUT575.00$173.78 / 50$175.51 / 500023.097868%-0.9740270.0032500.0008490.167679-2.743384
XSP18Nov22C570.00CALL570.00$0.01 / 1,050$0.08 / 8500018.106744%0.029066-0.0135340.0009320.1841660.052743
XSP18Nov22P570.00PUT570.00$168.86 / 50$170.59 / 500023.124318%-0.9709340.0018990.0009320.184166-2.713554
XSP18Nov22C565.00CALL565.00$0.02 / 850$0.09 / 1,1500018.058699%0.032489-0.0148470.0010220.2019510.058895
XSP18Nov22P565.00PUT565.00$163.89 / 50$165.62 / 500022.693810%-0.9675110.0004500.0010220.201951-2.683137
XSP18Nov22C560.00CALL560.00$0.02 / 1,350$0.10 / 1,2500017.803455%0.036273-0.0162600.0011190.2210910.065685
XSP18Nov22P560.00PUT560.00$158.94 / 50$160.67 / 500022.408927%-0.963727-0.0010990.0011190.221091-2.652081
XSP18Nov22C555.00CALL555.00$0.03 / 1,450$0.11 / 1,1500017.662166%0.040450-0.0177790.0012230.2416350.073167
XSP18Nov22P555.00PUT555.00$154.00 / 50$155.73 / 500022.176739%-0.959550-0.0027530.0012230.241635-2.620333
XSP18Nov22C550.00CALL550.00$0.05 / 1,050$0.12 / 8500017.593382%0.045052-0.0194060.0013340.2636260.081398
XSP18Nov22P550.00PUT550.00$149.06 / 50$150.79 / 500021.913205%-0.954948-0.0045150.0013340.263626-2.587837
XSP18Nov22C545.00CALL545.00$0.07 / 950$0.14 / 8500017.557405%0.050114-0.0211440.0014530.2871000.090436
XSP18Nov22P545.00PUT545.00$144.12 / 50$145.85 / 500021.625323%-0.949886-0.0063880.0014530.287100-2.554533
XSP18Nov22C540.00CALL540.00$0.09 / 1,050$0.16 / 8500017.446629%0.055672-0.0229950.0015790.3120830.100343
XSP18Nov22P540.00PUT540.00$139.18 / 50$140.91 / 500021.311360%-0.944328-0.0083750.0015790.312083-2.520360
XSP18Nov22C535.00CALL535.00$0.12 / 850$0.19 / 8500017.420304%0.061764-0.0249610.0017140.3385890.111181
XSP18Nov22P535.00PUT535.00$134.25 / 50$135.98 / 500021.032843%-0.938236-0.0104760.0017140.338589-2.485256
XSP18Nov22C530.00CALL530.00$0.15 / 1,250$0.23 / 9500017.375112%0.068429-0.0270420.0018550.3666200.123016
XSP18Nov22P530.00PUT530.00$129.33 / 50$131.06 / 500020.771673%-0.931571-0.0126930.0018550.366620-2.449156
XSP18Nov22C525.00CALL525.00$0.15$0.20 / 850$0.27 / 8500117.349490%0.075707-0.0292380.0020050.3961590.135911
XSP18Nov22P525.00PUT525.00$124.42 / 50$126.15 / 500020.527493%-0.924293-0.0150240.0020050.396159-2.411995
XSP18Nov22C520.00CALL520.00$0.25 / 950$0.33 / 8500017.324861%0.083638-0.0315450.0021620.4271750.149934
XSP18Nov22P520.00PUT520.00$119.39 / 50$121.52 / 500020.590213%-0.916362-0.0174670.0021620.427175-2.373706
XSP18Nov22C515.00CALL515.00$0.32 / 833$0.40 / 8330017.320616%0.092263-0.0339630.0023260.4596160.165148
XSP18Nov22P515.00PUT515.00$114.64 / 50$116.37 / 500020.089883%-0.907737-0.0200190.0023260.459616-2.334226
XSP18Nov22C510.00CALL510.00$1.00$0.41 / 816$0.49 / 81601517.342984%0.101622-0.0364840.0024970.4934090.181620
XSP18Nov22P510.00PUT510.00$109.80 / 50$111.53 / 500019.987135%-0.898378-0.0226760.0024970.493409-2.293488
XSP18Nov22C505.00CALL505.00$0.52 / 799$0.61 / 7990017.388884%0.111758-0.0391030.0026740.5284570.199411
XSP18Nov22P505.00PUT505.00$104.94 / 50$106.67 / 500019.748675%-0.888242-0.0254300.0026740.528457-2.251432
XSP18Nov22C500.00CALL500.00$2.99$0.66 / 765$0.75 / 76503017.435725%0.122707-0.0418100.0028570.5646360.218579
XSP18Nov22P500.00PUT500.00$100.14 / 51$101.87 / 510019.645468%-0.877293-0.0282730.0028570.564636-2.207997
XSP18Nov22C495.00CALL495.00$21.62$0.85 / 731$0.94 / 73105517.555534%0.134510-0.0445970.0030460.6017970.239182
XSP18Nov22P495.00PUT495.00$95.24 / 51$97.36 / 510019.726205%-0.865490-0.0311950.0030460.601797-2.163129
XSP18Nov22C490.00CALL490.00$11.42$1.08 / 697$1.19 / 697024417.698007%0.147200-0.0474490.0032380.6397620.261268
XSP18Nov22P490.00PUT490.00$90.68 / 51$92.41 / 510019.577053%-0.852800-0.0341830.0032380.639762-2.116778
XSP18Nov22C485.00CALL485.00$3.37$1.38 / 663$1.49 / 663024017.866874%0.160811-0.0503530.0034330.6783220.284880
XSP18Nov22P485.00PUT485.00$86.02 / 52$87.74 / 520019.555387%-0.839189-0.0372220.0034330.678322-2.068900
XSP18Nov22C480.00CALL480.00$1.05$1.76 / 612$1.88 / 612014118.094515%0.175372-0.0532910.0036300.7172390.310053
XSP18Nov22P480.00PUT480.00$81.41 / 53$83.19 / 530019.604523%-0.824628-0.0402960.0036300.717239-2.019461
XSP18Nov22C479.00CALL479.00$26.05$1.84 / 612$1.97 / 6120218.137687%0.178401-0.0538810.0036690.7250430.315278
XSP18Nov22P479.00PUT479.00$80.41 / 53$82.51 / 530019.751004%-0.821599-0.0409130.0036690.725043-2.009383
XSP18Nov22C478.00CALL478.00$1.93 / 595$2.06 / 5950018.185437%0.181468-0.0544720.0037090.7328470.320566
XSP18Nov22P478.00PUT478.00$60.00$79.51 / 53$81.61 / 530119.769924%-0.818532-0.0415300.0037090.732847-1.999242
XSP18Nov22C477.00CALL477.00$2.02 / 595$2.15 / 5950018.221158%0.184575-0.0550630.0037480.7406510.325918
XSP18Nov22P477.00PUT477.00$35.65$78.61 / 53$80.72 / 530119.794913%-0.815425-0.0421480.0037480.740651-1.989037
XSP18Nov22C476.00CALL476.00$2.12 / 578$2.25 / 5780018.277068%0.187722-0.0556540.0037880.7484510.331333
XSP18Nov22P476.00PUT476.00$77.85 / 54$79.58 / 540019.710318%-0.812278-0.0427660.0037880.748451-1.978768
XSP18Nov22C475.00CALL475.00$19.54$2.21 / 561$2.35 / 5610118.314041%0.190908-0.0562440.0038270.7562460.336813
XSP18Nov22P475.00PUT475.00$76.96 / 54$78.69 / 540019.736923%-0.809092-0.0433840.0038270.756246-1.968435
XSP18Nov22C474.00CALL474.00$2.32 / 561$2.45 / 5610018.363083%0.194134-0.0568350.0038670.7640320.342357
XSP18Nov22P474.00PUT474.00$76.07 / 54$77.80 / 540019.757095%-0.805866-0.0440020.0038670.764032-1.958038
XSP18Nov22C473.00CALL473.00$2.43 / 544$2.56 / 5440018.417240%0.197399-0.0574250.0039060.7718080.347965
XSP18Nov22P473.00PUT473.00$75.19 / 54$76.92 / 540019.786908%-0.802601-0.0446190.0039060.771808-1.947576
XSP18Nov22C472.00CALL472.00$12.05$2.54 / 544$2.68 / 5440318.470684%0.200705-0.0580150.0039450.7795700.353638
XSP18Nov22P472.00PUT472.00$47.48$74.19 / 54$76.29 / 540319.922347%-0.799295-0.0452360.0039450.779570-1.937051
XSP18Nov22C471.00CALL471.00$1.76$2.66 / 527$2.80 / 527022518.529546%0.204051-0.0586040.0039840.7873160.359374
XSP18Nov22P471.00PUT471.00$73.32 / 55$75.42 / 550019.958138%-0.795949-0.0458520.0039840.787316-1.926461
XSP18Nov22C470.00CALL470.00$8.71$2.78 / 510$2.93 / 510026118.588650%0.207437-0.0591920.0040240.7950430.365175
XSP18Nov22P470.00PUT470.00$36.78$72.46 / 55$74.55 / 550319.993399%-0.792563-0.0464670.0040240.795043-1.915807
XSP18Nov22C469.00CALL469.00$40.35$2.91 / 510$3.05 / 51007918.640006%0.210864-0.0597790.0040630.8027490.371040
XSP18Nov22P469.00PUT469.00$71.72 / 55$73.44 / 550019.929687%-0.789136-0.0470810.0040630.802749-1.905089
XSP18Nov22C468.00CALL468.00$35.30$3.04 / 493$3.19 / 493021018.701465%0.214331-0.0603640.0041010.8104310.376968
XSP18Nov22P468.00PUT468.00$47.95$70.87 / 55$72.60 / 550119.988976%-0.785669-0.0476930.0041010.810431-1.894307
XSP18Nov22C467.00CALL467.00$33.60$3.18 / 493$3.33 / 4930218.762465%0.217838-0.0609480.0041400.8180860.382961
XSP18Nov22P467.00PUT467.00$69.88 / 56$71.97 / 560020.096277%-0.782162-0.0483040.0041400.818086-1.883461
XSP18Nov22C466.00CALL466.00$34.50$3.32 / 476$3.47 / 4760918.819988%0.221386-0.0615300.0041790.8257120.389018
XSP18Nov22P466.00PUT466.00$47.12$69.16 / 56$70.88 / 560120.047756%-0.778614-0.0489130.0041790.825712-1.872551
XSP18Nov22C465.00CALL465.00$3.46 / 459$3.62 / 4590018.874386%0.224974-0.0621100.0042170.8333040.395139
XSP18Nov22P465.00PUT465.00$68.19 / 56$70.28 / 560020.179079%-0.775026-0.0495200.0042170.833304-1.861577
XSP18Nov22C464.00CALL464.00$3.61 / 459$3.77 / 4590018.933411%0.228603-0.0626870.0042550.8408620.401323
XSP18Nov22P464.00PUT464.00$67.47 / 57$69.20 / 570020.131273%-0.771397-0.0501250.0042550.840862-1.850540
XSP18Nov22C463.00CALL463.00$3.77 / 442$3.93 / 4420018.999095%0.232272-0.0632630.0042930.8483800.407571
XSP18Nov22P463.00PUT463.00$66.62 / 57$68.35 / 570020.151135%-0.767728-0.0507270.0042930.848380-1.839439
XSP18Nov22C462.00CALL462.00$3.93 / 442$4.09 / 4420019.055460%0.235982-0.0638350.0043310.8558580.413882
XSP18Nov22P462.00PUT462.00$65.79 / 57$67.52 / 570020.196864%-0.764018-0.0513270.0043310.855858-1.828275
XSP18Nov22C461.00CALL461.00$4.10 / 425$4.26 / 4250019.123518%0.239733-0.0644050.0043690.8632910.420256
XSP18Nov22P461.00PUT461.00$64.99 / 58$66.72 / 580020.278482%-0.760267-0.0519240.0043690.863291-1.817047
XSP18Nov22C460.00CALL460.00$4.27 / 425$4.44 / 4250019.189493%0.243524-0.0649720.0044060.8706760.426693
XSP18Nov22P460.00PUT460.00$37.34$64.06 / 58$66.13 / 580220.404983%-0.756476-0.0525180.0044060.870676-1.805757
XSP18Nov22C459.00CALL459.00$41.15$4.45 / 408$4.62 / 4080419.254524%0.247356-0.0655360.0044430.8780110.433193
XSP18Nov22P459.00PUT459.00$63.35 / 58$65.07 / 580020.355811%-0.752644-0.0531090.0044430.878011-1.794405
XSP18Nov22C458.00CALL458.00$19.75$4.63 / 408$4.80 / 40802019.314067%0.251228-0.0660960.0044800.8852920.439754
XSP18Nov22P458.00PUT458.00$62.54 / 59$64.27 / 590020.409920%-0.748772-0.0536960.0044800.885292-1.782990
XSP18Nov22C457.00CALL457.00$18.00$4.83 / 391$4.99 / 3910319.384533%0.255140-0.0666520.0045170.8925160.446378
XSP18Nov22P457.00PUT457.00$61.65 / 59$63.72 / 590020.568122%-0.744860-0.0542790.0045170.892516-1.771513
XSP18Nov22C456.00CALL456.00$18.90$5.02 / 391$5.19 / 3910119.451597%0.259093-0.0672040.0045530.8996810.453063
XSP18Nov22P456.00PUT456.00$60.95 / 59$62.68 / 590020.522079%-0.740907-0.0548590.0045530.899681-1.759975
XSP18Nov22P455.00PUT455.00$43.35$60.16 / 60$61.89 / 600020.578761%-0.736914-0.0554340.0045890.906782-1.748376
XSP18Nov22C454.00CALL454.00$5.43 / 374$5.61 / 3740019.594230%0.267119-0.0682960.0046250.9138160.466616
XSP18Nov22P454.00PUT454.00$59.38 / 60$61.11 / 600020.639170%-0.732881-0.0560050.0046250.913816-1.736716
XSP18Nov22C453.00CALL453.00$12.26$5.65 / 357$5.82 / 3570119.663008%0.271193-0.0688350.0046600.9207810.473483
XSP18Nov22P453.00PUT453.00$58.64 / 61$60.37 / 610020.742154%-0.728807-0.0565710.0046600.920781-1.724995
XSP18Nov22C452.00CALL452.00$5.87 / 357$6.04 / 3570019.733141%0.275305-0.0693690.0046950.9276720.480410
XSP18Nov22P452.00PUT452.00$57.86 / 61$59.59 / 610020.788842%-0.724695-0.0571320.0046950.927672-1.713215
XSP18Nov22C451.00CALL451.00$6.10 / 340$6.27 / 3400019.807717%0.279458-0.0698980.0047290.9344870.487396
XSP18Nov22P451.00PUT451.00$57.08 / 61$58.85 / 610020.855777%-0.720542-0.0576880.0047290.934487-1.701376
XSP18Nov22C450.00CALL450.00$4.60$6.33 / 340$6.51 / 34003719.881055%0.283650-0.0704220.0047630.9412230.494441
XSP18Nov22P450.00PUT450.00$41.85$56.24 / 62$58.29 / 620220.985753%-0.716350-0.0582380.0047630.941223-1.689478
XSP18Nov22C449.00CALL449.00$6.57 / 323$6.75 / 3230019.952863%0.287882-0.0709390.0047970.9478760.501544
XSP18Nov22P449.00PUT449.00$24.85$55.58 / 62$57.30 / 620420.961902%-0.712118-0.0587830.0047970.947876-1.677522
XSP18Nov22C448.00CALL448.00$6.81 / 323$6.99 / 3230020.020030%0.292152-0.0714510.0048300.9544420.508705
XSP18Nov22P448.00PUT448.00$54.75 / 63$56.79 / 630021.112616%-0.707848-0.0593220.0048300.954442-1.665508
XSP18Nov22C447.00CALL447.00$7.07 / 306$7.25 / 3060020.102550%0.296462-0.0719570.0048630.9609180.515922
XSP18Nov22P447.00PUT447.00$54.01 / 63$56.06 / 630021.181008%-0.703538-0.0598550.0048630.960918-1.653438
XSP18Nov22C446.00CALL446.00$7.32 / 306$7.51 / 3060020.172179%0.300810-0.0724570.0048950.9673010.523196
XSP18Nov22P446.00PUT446.00$53.39 / 64$55.11 / 640021.186893%-0.699190-0.0603820.0048950.967301-1.641311
XSP18Nov22C445.00CALL445.00$7.59 / 289$7.77 / 2890020.246524%0.305196-0.0729500.0049270.9735880.530525
XSP18Nov22P445.00PUT445.00$52.56 / 64$54.60 / 640021.313624%-0.694804-0.0609020.0049270.973588-1.629129
XSP18Nov22C444.00CALL444.00$7.86 / 289$8.04 / 2890020.319731%0.309621-0.0734360.0049580.9797750.537909
XSP18Nov22P444.00PUT444.00$40.75$51.95 / 65$53.67 / 6508821.324649%-0.690379-0.0614150.0049580.979775-1.616892
XSP18Nov22C443.00CALL443.00$8.14 / 289$8.32 / 2890020.397371%0.314083-0.0739140.0049890.9858580.545346
XSP18Nov22P443.00PUT443.00$51.24 / 65$52.96 / 650021.395939%-0.685917-0.0619210.0049890.985858-1.604601
XSP18Nov22C442.00CALL442.00$8.42 / 272$8.60 / 2720020.466499%0.318583-0.0743860.0050190.9918350.552837
XSP18Nov22P442.00PUT442.00$50.54 / 66$52.26 / 660021.471857%-0.681417-0.0624190.0050190.991835-1.592256
XSP18Nov22C441.00CALL441.00$8.71 / 272$8.90 / 2720020.546748%0.323120-0.0748500.0050490.9977010.560381
XSP18Nov22P441.00PUT441.00$49.74 / 66$51.77 / 660021.600109%-0.676880-0.0629100.0050490.997701-1.579860
XSP18Nov22C440.00CALL440.00$11.05$9.01 / 255$9.20 / 25501620.625718%0.327694-0.0753060.0050781.0034540.567976
XSP18Nov22P440.00PUT440.00$49.05 / 67$51.08 / 670021.673794%-0.672306-0.0633930.0050781.003454-1.567412
XSP18Nov22C439.00CALL439.00$51.20$9.31 / 255$9.50 / 2550220.698119%0.332305-0.0757530.0051071.0090900.575621
XSP18Nov22P439.00PUT439.00$48.48 / 67$50.20 / 670021.704870%-0.667695-0.0638680.0051071.009090-1.554913
XSP18Nov22C438.00CALL438.00$9.63 / 255$9.82 / 2550020.785175%0.336951-0.0761930.0051351.0146050.583316
XSP18Nov22P438.00PUT438.00$26.35$47.69 / 68$49.71 / 6801021.818552%-0.663049-0.0643340.0051351.014605-1.542365
XSP18Nov22C437.00CALL437.00$9.95 / 238$10.14 / 2380020.865571%0.341634-0.0766240.0051621.0199970.591060
XSP18Nov22P437.00PUT437.00$47.12 / 69$48.84 / 690021.843227%-0.658366-0.0647920.0051621.019997-1.529768
XSP18Nov22C436.00CALL436.00$10.27 / 238$10.52 / 2380020.969939%0.346352-0.0770460.0051891.0252620.598851
XSP18Nov22P436.00PUT436.00$46.43 / 69$48.20 / 690021.919143%-0.653648-0.0652410.0051891.025262-1.517124
XSP18Nov22C435.00CALL435.00$13.36$10.61 / 238$10.80 / 2380121.027379%0.351104-0.0774580.0052151.0303950.606689
XSP18Nov22P435.00PUT435.00$45.80 / 70$47.52 / 700021.998902%-0.648896-0.0656810.0052151.030395-1.504433
XSP18Nov22C430.00CALL430.00$12.21$12.38 / 204$12.63 / 2040221.469848%0.375373-0.0793770.0053341.0539900.646539
XSP18Nov22P430.00PUT430.00$53.00$42.60 / 73$44.32 / 7301822.380442%-0.624627-0.0677350.0053341.053990-1.440317
XSP18Nov22C425.00CALL425.00$14.32 / 187$14.59 / 1870021.897508%0.400439-0.0810310.0054341.0738280.687377
XSP18Nov22P425.00PUT425.00$30.00$39.62 / 76$41.34 / 7601122.828287%-0.599561-0.0695240.0054341.073828-1.375214
XSP18Nov22C420.00CALL420.00$22.16$16.44 / 170$16.71 / 17001022.338164%0.426225-0.0823910.0055141.0895210.729032
XSP18Nov22P420.00PUT420.00$32.53$37.44 / 119$37.69 / 1190423.189549%-0.573775-0.0710200.0055141.089521-1.309293
XSP18Nov22C415.00CALL415.00$18.74 / 153$19.00 / 1530022.792802%0.452644-0.0834320.0055701.1007110.771313
XSP18Nov22P415.00PUT415.00$34.78 / 136$35.04 / 1360023.655607%-0.547356-0.0721960.0055701.100711-1.242745
XSP18Nov22C410.00CALL410.00$20.57$21.19 / 136$21.46 / 13601023.251491%0.479599-0.0841280.0056031.1070810.814009
XSP18Nov22P410.00PUT410.00$34.33$32.27 / 136$32.54 / 13601124.120200%-0.520401-0.0730270.0056031.107081-1.175784
XSP18Nov22C405.00CALL405.00$23.59$23.80 / 136$24.06 / 1360223.709625%0.506979-0.0844590.0056091.1083610.856887
XSP18Nov22P405.00PUT405.00$29.93 / 136$30.20 / 1360024.604163%-0.493021-0.0734940.0056091.108361-1.108640
XSP18Nov22C400.00CALL400.00$25.86$26.56 / 136$26.82 / 1360524.176054%0.534666-0.0844090.0055891.1043430.899700
XSP18Nov22P400.00PUT400.00$29.95$27.73 / 136$28.00 / 13603825.087943%-0.465334-0.0735790.0055891.104343-1.041562
XSP18Nov22C395.00CALL395.00$29.45 / 136$29.71 / 1360024.633507%0.562530-0.0839660.0055411.0948860.942183
XSP18Nov22P395.00PUT395.00$25.67 / 153$25.94 / 1530025.577263%-0.437470-0.0732720.0055411.094886-0.974813
XSP18Nov22C390.00CALL390.00$32.48 / 119$32.73 / 1190025.091058%0.590435-0.0831240.0054651.0799250.984062
XSP18Nov22P390.00PUT390.00$24.45$23.74 / 153$24.01 / 1530326.066982%-0.409565-0.0725650.0054651.079925-0.908668
XSP18Nov22C385.00CALL385.00$34.90 / 85$36.62 / 850025.549312%0.618241-0.0818830.0053621.0594771.025053
XSP18Nov22P385.00PUT385.00$26.05$21.99 / 170$22.21 / 1700026.587586%-0.381759-0.0714590.0053621.059477-0.843411
XSP18Nov22C380.00CALL380.00$38.17 / 81$39.89 / 810026.002277%0.645800-0.0802480.0052311.0336491.064868
XSP18Nov22P380.00PUT380.00$21.14$20.31 / 187$20.52 / 18701227.083814%-0.354200-0.0699600.0052311.033649-0.779330
XSP18Nov22C375.00CALL375.00$41.34 / 78$43.32 / 780026.367316%0.672966-0.0782330.0050741.0026341.103221
XSP18Nov22P375.00PUT375.00$12.75$18.74 / 204$18.95 / 2040127.583856%-0.327034-0.0680800.0050741.002634-0.716711
XSP18Nov22C370.00CALL370.00$44.98 / 75$46.74 / 750026.849943%0.699591-0.0758550.0048920.9667201.139828
XSP18Nov22P370.00PUT370.00$8.72$17.27 / 221$17.48 / 2210028.081570%-0.300409-0.0658380.0048920.966720-0.655838
XSP18Nov22C365.00CALL365.00$48.57 / 72$50.30 / 720027.271826%0.725531-0.0731410.0046880.9262821.174417
XSP18Nov22P365.00PUT365.00$14.40$15.90 / 238$16.11 / 2380128.576934%-0.274469-0.0632590.0046880.926282-0.596984
XSP18Nov22C360.00CALL360.00$52.04 / 70$54.05 / 700027.618616%0.750648-0.0701220.0044620.8817811.206730
XSP18Nov22C355.00CALL355.00$55.81 / 68$57.82 / 680028.034867%0.774812-0.0668360.0042190.8337541.236530
XSP18Nov22P355.00PUT355.00$10.00$13.43 / 289$13.64 / 2890929.567291%-0.225188-0.0572240.0042190.833754-0.486340
XSP18Nov22C350.00CALL350.00$59.86 / 66$61.59 / 660028.509688%0.797903-0.0633240.0039620.7828041.263602
XSP18Nov22P350.00PUT350.00$15.00$12.33 / 306$12.54 / 30605630.068058%-0.202097-0.0538480.0039620.782804-0.435002
XSP18Nov22C345.00CALL345.00$63.59 / 65$65.62 / 650028.843233%0.819816-0.0596330.0036920.7295911.287763
XSP18Nov22P345.00PUT345.00$14.33$11.32 / 340$11.51 / 3400430.574158%-0.180184-0.0502930.0036920.729591-0.386575
XSP18Nov22C340.00CALL340.00$67.83 / 63$69.55 / 630029.335426%0.840460-0.0558130.0034150.6748121.308863
XSP18Nov22P340.00PUT340.00$14.00$10.38 / 357$10.57 / 3570231.089853%-0.159540-0.0466080.0034150.674812-0.341209
XSP18Nov22C335.00CALL335.00$71.66$71.68 / 62$73.73 / 620129.630890%0.859761-0.0519140.0031340.6191851.326787
XSP18Nov22P335.00PUT335.00$9.52 / 391$9.70 / 3910031.616063%-0.140239-0.0428440.0031340.619185-0.299019
XSP18Nov22C330.00CALL330.00$76.05 / 61$77.77 / 610030.088927%0.877664-0.0479880.0028510.5634371.341460
XSP18Nov22P330.00PUT330.00$12.06$8.72 / 408$8.91 / 40805132.153546%-0.122336-0.0390540.0028510.563437-0.260080
XSP18Nov22C325.00CALL325.00$80.06 / 60$82.12 / 600030.405016%0.894133-0.0440860.0025720.5082751.352847
XSP18Nov22P325.00PUT325.00$8.01 / 425$8.19 / 4250032.726601%-0.105867-0.0352870.0025720.508275-0.224428
XSP18Nov22C320.00CALL320.00$84.36 / 59$86.42 / 590030.812023%0.909154-0.0402570.0022990.4543751.360952
XSP18Nov22P320.00PUT320.00$7.35 / 459$7.52 / 4590033.295066%-0.090846-0.0315930.0022990.454375-0.192057
XSP18Nov22C315.00CALL315.00$88.94 / 58$90.67 / 580031.323711%0.922731-0.0365450.0020360.4023631.365821
XSP18Nov22P315.00PUT315.00$8.37$6.76 / 493$6.92 / 4930133.901387%-0.077269-0.0280160.0020360.402363-0.162923
XSP18Nov22C310.00CALL310.00$93.35 / 57$95.08 / 570031.730762%0.934887-0.0329910.0017850.3527961.367537
XSP18Nov22P310.00PUT310.00$5.46$6.21 / 510$6.37 / 5100034.515205%-0.065113-0.0245980.0017850.352796-0.136940
XSP18Nov22C305.00CALL305.00$97.80 / 57$99.53 / 570032.117846%0.945664-0.0296300.0015490.3061501.366220
XSP18Nov22P305.00PUT305.00$7.54$5.72 / 544$5.87 / 5440035.156290%-0.054336-0.0213730.0015490.306150-0.113992
XSP18Nov22C300.00CALL300.00$102.29 / 56$104.02 / 560032.484459%0.955121-0.0264910.0013300.2628101.362020
XSP18Nov22P300.00PUT300.00$7.16$5.26 / 561$5.41 / 5610135.801640%-0.044879-0.0183690.0013300.262810-0.093927
XSP18Nov22C295.00CALL295.00$106.83 / 55$108.56 / 550032.861970%0.963331-0.0235950.0011290.2230621.355113
XSP18Nov22P295.00PUT295.00$6.69$4.85 / 578$4.99 / 5780136.473975%-0.036669-0.0156080.0011290.223062-0.076568
XSP18Nov22C290.00CALL290.00$111.41 / 55$113.14 / 550033.234029%0.970377-0.0209570.0009470.1870911.345698
XSP18Nov22P290.00PUT290.00$4.83$4.47 / 612$4.60 / 6120037.151559%-0.029623-0.0131050.0009470.187091-0.061716
XSP18Nov22C285.00CALL285.00$116.02 / 54$117.75 / 540033.578494%0.976354-0.0185830.0007840.1549791.333991
XSP18Nov22P285.00PUT285.00$7.34$4.12 / 629$4.25 / 6290537.850287%-0.023646-0.0108670.0007840.154979-0.049158
XSP18Nov22C280.00CALL280.00$120.40 / 54$122.50 / 540033.642494%0.981362-0.0164740.0006410.1267141.320216
XSP18Nov22P280.00PUT280.00$5.85$3.81 / 646$3.93 / 64601038.579557%-0.018638-0.0088940.0006410.126714-0.038667
XSP18Nov22C275.00CALL275.00$125.32 / 54$127.05 / 540034.156839%0.985502-0.0146250.0005170.1021941.304600
XSP18Nov22P275.00PUT275.00$3.52 / 663$3.64 / 6630039.324620%-0.014498-0.0071790.0005170.102194-0.030017
XSP18Nov22C270.00CALL270.00$130.01 / 53$131.73 / 530034.366439%0.988879-0.0130220.0004110.0812411.287371
XSP18Nov22P270.00PUT270.00$4.14$3.25 / 680$3.37 / 68001640.072782%-0.011121-0.0057120.0004110.081241-0.022981
XSP18Nov22C265.00CALL265.00$134.71 / 53$136.44 / 530034.500325%0.991594-0.0116510.0003220.0636141.268748
XSP18Nov22P265.00PUT265.00$3.01 / 697$3.12 / 6970040.847266%-0.008406-0.0044760.0003220.063614-0.017337
XSP18Nov22C260.00CALL260.00$139.44 / 53$141.17 / 530034.572302%0.993744-0.0104920.0002480.0490261.248941
XSP18Nov22P260.00PUT260.00$2.78 / 714$2.89 / 7140041.624387%-0.006256-0.0034530.0002480.049026-0.012879
XSP18Nov22C255.00CALL255.00$144.19 / 52$145.92 / 520034.540050%0.995420-0.0095220.0001880.0371551.228142
XSP18Nov22P255.00PUT255.00$2.57 / 731$2.68 / 7310042.419919%-0.004580-0.0026190.0001880.037155-0.009412
XSP18Nov22C250.00CALL250.00$148.69 / 52$150.80 / 520033.732786%0.996704-0.0087200.0001400.0276661.206527
XSP18Nov22P250.00PUT250.00$2.38 / 748$2.48 / 7480043.230902%-0.003296-0.0019510.0001400.027666-0.006761
XSP18Nov22C245.00CALL245.00$153.72 / 52$155.45 / 520033.748489%0.997672-0.0080600.0001020.0202211.184254
XSP18Nov22P245.00PUT245.00$2.20 / 765$2.30 / 7650044.056034%-0.002328-0.0014270.0001020.020221-0.004769
XSP18Nov22C240.00CALL240.00$158.25 / 52$160.37 / 520031.801884%0.998386-0.0075210.0000730.0144921.161457
XSP18Nov22P240.00PUT240.00$2.04 / 765$2.13 / 7650044.902920%-0.001614-0.0010230.0000730.014492-0.003300
XSP18Nov22C235.00CALL235.00$163.05 / 52$165.17 / 520028.669586%0.998905-0.0070810.0000510.0101721.138254
XSP18Nov22P235.00PUT235.00$1.89 / 782$1.98 / 7820045.781944%-0.001095-0.0007190.0000510.010172-0.002237
XSP18Nov22C230.00CALL230.00$168.12 / 51$169.85 / 51000.000000%0.999272-0.0067210.0000350.0069861.114741
XSP18Nov22P230.00PUT230.00$1.75 / 799$1.84 / 7990046.667897%-0.000728-0.0004940.0000350.006986-0.001484
XSP18Nov22C225.00CALL225.00$172.95 / 51$174.68 / 51000.000000%0.999527-0.0064230.0000240.0046871.090997
XSP18Nov22P225.00PUT225.00$1.62 / 799$1.70 / 7990047.545360%-0.000473-0.0003320.0000240.004687-0.000962
XSP18Nov22C195.00CALL195.00$202.06 / 51$203.79 / 51000.000000%0.999980-0.0052970.0000010.0002410.946324
XSP18Nov22P195.00PUT195.00$1.01 / 950$1.09 / 1,0500053.338893%-0.000020-0.0000170.0000010.000241-0.000040
XSP18Nov22C190.00CALL190.00$206.93 / 50$208.66 / 50000.000000%0.999989-0.0051530.0000010.0001310.922078
XSP18Nov22P190.00PUT190.00$0.93 / 1,350$1.01 / 9500054.362067%-0.000011-0.0000090.0000010.000131-0.000021