XSP.IN Option Chain

End of day data from May 26, 2022 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $424.49 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22C500.00CALL500.00$0.91$0.95 / 1,031$1.06 / 7311213017.281245%0.144841-0.0478830.0031620.6435870.260943
XSP18Nov22C400.00CALL400.00$30.58$31.02 / 136$31.29 / 136121524.277078%0.578559-0.0853810.0054301.1054030.980900
XSP18Nov22P360.00PUT360.00$13.15$12.92 / 356$13.14 / 3561211029.518673%-0.214258-0.0565790.0040480.824015-0.468170
XSP18Nov22C335.00CALL335.00$79.19$78.30 / 60$80.13 / 601129.407464%0.884382-0.0477060.0027050.5505901.367501
XSP18Nov22P315.00PUT315.00$6.10$6.03 / 652$6.19 / 6521134.438348%-0.061300-0.0238810.0016820.342310-0.130555
XSP18Nov22P300.00PUT300.00$4.99$4.73 / 720$4.87 / 7201136.385660%-0.034471-0.0150980.0010590.215636-0.072907
XSP18Nov22C600.00CALL600.00$0.06 / 9500020.093378%0.018494-0.0094200.0006290.1280140.034175
XSP18Nov22P600.00PUT600.00$190.98 / 50$192.81 / 500027.202743%-0.9815060.0076390.0006290.128014-2.860735
XSP18Nov22C595.00CALL595.00$0.07 / 1,6750020.014475%0.020738-0.0103850.0006930.1410850.038287
XSP18Nov22P595.00PUT595.00$186.03 / 50$187.86 / 500026.857374%-0.9792620.0065310.0006930.141085-2.832499
XSP18Nov22C590.00CALL590.00$0.07 / 1,2750019.618753%0.023229-0.0114330.0007630.1552680.042847
XSP18Nov22P590.00PUT590.00$181.08 / 50$182.90 / 500026.478527%-0.9767710.0053410.0007630.155268-2.803814
XSP18Nov22C585.00CALL585.00$0.01 / 1,275$0.08 / 1,7820018.401891%0.025992-0.0125690.0008380.1706250.047899
XSP18Nov22P585.00PUT585.00$176.12 / 50$177.95 / 500026.086863%-0.9740080.0040630.0008380.170625-2.774639
XSP18Nov22C580.00CALL580.00$0.01 / 1,782$0.08 / 1,1750018.014157%0.029052-0.0137970.0009200.1872160.053485
XSP18Nov22P580.00PUT580.00$171.17 / 50$173.00 / 500025.710041%-0.9709480.0026930.0009200.187216-2.744928
XSP18Nov22C575.00CALL575.00$0.02 / 1,375$0.09 / 1,5750017.968117%0.032436-0.0151210.0010080.2050990.059655
XSP18Nov22P575.00PUT575.00$166.23 / 50$168.05 / 500025.344662%-0.9675640.0012270.0010080.205099-2.714634
XSP18Nov22C570.00CALL570.00$0.03 / 1,175$0.10 / 1,7820017.861875%0.036173-0.0165460.0011020.2243290.066458
XSP18Nov22P570.00PUT570.00$161.28 / 50$163.11 / 500024.967785%-0.963827-0.0003400.0011020.224329-2.683707
XSP18Nov22C565.00CALL565.00$0.04 / 1,275$0.11 / 1,6750017.708851%0.040292-0.0180750.0012030.2449530.073946
XSP18Nov22P565.00PUT565.00$156.33 / 50$158.16 / 500024.552353%-0.959708-0.0020110.0012030.244953-2.652094
XSP18Nov22C560.00CALL560.00$0.05 / 1,675$0.12 / 1,2750017.518383%0.044826-0.0197120.0013120.2670160.082175
XSP18Nov22P560.00PUT560.00$151.39 / 50$153.22 / 500024.168124%-0.955174-0.0037910.0013120.267016-2.619741
XSP18Nov22C555.00CALL555.00$0.07 / 1,475$0.14 / 1,4750017.485973%0.049809-0.0214600.0014270.2905520.091203
XSP18Nov22P555.00PUT555.00$146.45 / 50$148.28 / 500023.768968%-0.950191-0.0056810.0014270.290552-2.586589
XSP18Nov22C550.00CALL550.00$0.09 / 1,575$0.16 / 1,2750017.379167%0.055275-0.0233210.0015500.3155860.101089
XSP18Nov22P550.00PUT550.00$141.51 / 50$143.34 / 500023.354835%-0.944725-0.0076840.0015500.315586-2.552579
XSP18Nov22C545.00CALL545.00$0.12 / 950$0.19 / 1,4500017.359105%0.061260-0.0252970.0016810.3421340.111894
XSP18Nov22P545.00PUT545.00$136.58 / 50$138.41 / 500022.966959%-0.938740-0.0098020.0016810.342134-2.517649
XSP18Nov22C540.00CALL540.00$0.15 / 1,150$0.22 / 1,3750017.259231%0.067802-0.0273870.0018190.3701960.123683
XSP18Nov22P540.00PUT540.00$131.66 / 50$133.49 / 500022.593174%-0.932198-0.0120340.0018190.370196-2.481736
XSP18Nov22C535.00CALL535.00$0.19 / 1,050$0.26 / 1,2750017.198530%0.074939-0.0295910.0019640.3997600.136518
XSP18Nov22P535.00PUT535.00$126.74 / 50$128.57 / 500022.200217%-0.925061-0.0143810.0019640.399760-2.444776
XSP18Nov22C530.00CALL530.00$0.24 / 850$0.31 / 1,2750017.154971%0.082711-0.0319080.0021160.4307950.150465
XSP18Nov22P530.00PUT530.00$121.84 / 50$123.66 / 500021.838650%-0.917289-0.0168400.0021160.430795-2.406706
XSP18Nov22C525.00CALL525.00$0.15$0.30 / 950$0.37 / 1,0750117.103252%0.091156-0.0343350.0022760.4632520.165586
XSP18Nov22P525.00PUT525.00$116.95 / 50$118.77 / 500021.495938%-0.908844-0.0194080.0022760.463252-2.367460
XSP18Nov22C520.00CALL520.00$0.37 / 1,458$0.45 / 9580017.066926%0.100314-0.0368660.0024420.4970610.181946
XSP18Nov22P520.00PUT520.00$112.07 / 50$113.90 / 500021.168731%-0.899686-0.0220820.0024420.497061-2.326976
XSP18Nov22C515.00CALL515.00$0.47 / 1,224$0.55 / 9240017.080996%0.110225-0.0394950.0026140.5321290.199605
XSP18Nov22P515.00PUT515.00$107.24 / 50$109.06 / 500020.925420%-0.889775-0.0248530.0026140.532129-2.285192
XSP18Nov22C510.00CALL510.00$1.00$0.59 / 1,307$0.68 / 90701517.108725%0.120925-0.0422150.0027920.5683400.218623
XSP18Nov22P510.00PUT510.00$102.41 / 51$104.23 / 510020.644376%-0.879075-0.0277150.0027920.568340-2.242051
XSP18Nov22C505.00CALL505.00$0.75 / 1,048$0.85 / 8480017.188774%0.132452-0.0450150.0029750.6055490.239052
XSP18Nov22P505.00PUT505.00$97.61 / 51$99.44 / 510020.410784%-0.867548-0.0306570.0029750.605549-2.197497
XSP18Nov22P500.00PUT500.00$92.88 / 51$94.70 / 510020.255925%-0.855159-0.0336670.0031620.643587-2.151481
XSP18Nov22C495.00CALL495.00$21.62$1.22 / 680$1.33 / 68005517.436669%0.158122-0.0508050.0033520.6822530.284340
XSP18Nov22P495.00PUT495.00$88.18 / 52$90.01 / 520020.115887%-0.841878-0.0367310.0033520.682253-2.103960
XSP18Nov22C490.00CALL490.00$11.42$1.55 / 771$1.67 / 646024417.609385%0.172326-0.0537650.0035440.7213200.309278
XSP18Nov22P490.00PUT490.00$83.55 / 53$85.38 / 530020.029765%-0.827674-0.0398340.0035440.721320-2.054899
XSP18Nov22C485.00CALL485.00$3.37$1.96 / 595$2.10 / 720024017.822447%0.187476-0.0567450.0037360.7605290.335783
XSP18Nov22P485.00PUT485.00$78.95 / 54$80.82 / 540019.946962%-0.812524-0.0429560.0037360.760529-2.004269
XSP18Nov22C480.00CALL480.00$1.05$2.48 / 561$2.63 / 686014118.082934%0.203592-0.0597230.0039280.7995940.363872
XSP18Nov22P480.00PUT480.00$74.50 / 55$76.38 / 550019.996183%-0.796408-0.0460760.0039280.799594-1.952056
XSP18Nov22C479.00CALL479.00$26.05$2.59 / 544$2.75 / 6690218.131820%0.206932-0.0603170.0039660.8073630.369681
XSP18Nov22P479.00PUT479.00$73.72 / 55$75.53 / 550020.109560%-0.793068-0.0466980.0039660.807363-1.941422
XSP18Nov22C478.00CALL478.00$2.71 / 527$2.87 / 6520018.181101%0.210312-0.0609090.0040040.8151100.375553
XSP18Nov22P478.00PUT478.00$60.00$72.83 / 55$74.66 / 550120.113975%-0.789688-0.0473190.0040040.815110-1.930726
XSP18Nov22C477.00CALL477.00$2.83 / 527$3.00 / 6520018.236692%0.213731-0.0615010.0040420.8228340.381488
XSP18Nov22P477.00PUT477.00$35.65$71.97 / 55$73.79 / 550120.136448%-0.786269-0.0479390.0040420.822834-1.919965
XSP18Nov22C476.00CALL476.00$2.96 / 510$3.13 / 6350018.289114%0.217190-0.0620900.0040800.8305320.387487
XSP18Nov22P476.00PUT476.00$71.10 / 56$72.93 / 560020.156091%-0.782810-0.0485570.0040800.830532-1.909141
XSP18Nov22C475.00CALL475.00$19.54$3.10 / 510$3.26 / 6350118.347015%0.220688-0.0626780.0041180.8382000.393549
XSP18Nov22P475.00PUT475.00$70.25 / 56$72.07 / 560020.181180%-0.779312-0.0491730.0041180.838200-1.898254
XSP18Nov22C474.00CALL474.00$3.24 / 493$3.40 / 6180018.403242%0.224225-0.0632640.0041550.8458370.399675
XSP18Nov22P474.00PUT474.00$69.41 / 56$71.23 / 560020.224748%-0.775775-0.0497880.0041550.845837-1.887304
XSP18Nov22C473.00CALL473.00$3.38 / 476$3.55 / 6010018.461835%0.227803-0.0638480.0041930.8534390.405863
XSP18Nov22P473.00PUT473.00$68.48 / 57$70.36 / 570020.176418%-0.772197-0.0504000.0041930.853439-1.876291
XSP18Nov22C472.00CALL472.00$12.05$3.53 / 476$3.71 / 6010318.527454%0.231419-0.0644300.0042300.8610030.412115
XSP18Nov22P472.00PUT472.00$47.48$67.62 / 57$69.52 / 570320.194786%-0.768581-0.0510100.0042300.861003-1.865215
XSP18Nov22C471.00CALL471.00$1.76$3.69 / 459$3.86 / 584022518.587000%0.235076-0.0650090.0042670.8685270.418429
XSP18Nov22P471.00PUT471.00$66.88 / 57$68.70 / 570020.307691%-0.764924-0.0516180.0042670.868527-1.854076
XSP18Nov22C470.00CALL470.00$8.71$3.85 / 459$4.03 / 584026118.653855%0.238771-0.0655850.0043040.8760070.424805
XSP18Nov22P470.00PUT470.00$36.78$66.06 / 58$67.89 / 580320.361198%-0.761229-0.0522220.0043040.876007-1.842874
XSP18Nov22C469.00CALL469.00$40.35$4.01 / 442$4.20 / 56707918.712492%0.242507-0.0661580.0043400.8834400.431244
XSP18Nov22P469.00PUT469.00$65.24 / 58$67.06 / 580020.399582%-0.757493-0.0528240.0043400.883440-1.831611
XSP18Nov22C468.00CALL468.00$35.30$4.18 / 442$4.37 / 567021018.772942%0.246282-0.0667280.0043760.8908250.437745
XSP18Nov22P468.00PUT468.00$47.95$64.41 / 58$66.23 / 580120.423286%-0.753718-0.0534220.0043760.890825-1.820285
XSP18Nov22C467.00CALL467.00$33.60$4.36 / 425$4.55 / 5500218.841653%0.250096-0.0672950.0044120.8981560.444307
XSP18Nov22P467.00PUT467.00$63.53 / 59$65.40 / 590020.410520%-0.749904-0.0540170.0044120.898156-1.808898
XSP18Nov22C466.00CALL466.00$34.50$4.54 / 408$4.73 / 5500918.898791%0.253950-0.0678580.0044480.9054320.450931
XSP18Nov22P466.00PUT466.00$47.12$62.72 / 59$64.59 / 590120.450073%-0.746050-0.0546090.0044480.905432-1.797449
XSP18Nov22C465.00CALL465.00$4.73 / 408$4.93 / 5330018.972211%0.257843-0.0684170.0044840.9126490.457616
XSP18Nov22P465.00PUT465.00$61.92 / 59$63.79 / 590020.495880%-0.742157-0.0551960.0044840.912649-1.785939
XSP18Nov22C464.00CALL464.00$4.93 / 391$5.12 / 5160019.036993%0.261775-0.0689720.0045190.9198040.464361
XSP18Nov22P464.00PUT464.00$61.12 / 60$62.99 / 600020.538429%-0.738225-0.0557800.0045190.919804-1.774369
XSP18Nov22C463.00CALL463.00$5.13 / 391$5.32 / 5160019.103051%0.265746-0.0695230.0045540.9268950.471167
XSP18Nov22P463.00PUT463.00$60.33 / 60$62.20 / 600020.586183%-0.734254-0.0563590.0045540.926895-1.762738
XSP18Nov22C462.00CALL462.00$5.33 / 374$5.53 / 4960019.168141%0.269757-0.0700690.0045880.9339170.478033
XSP18Nov22P462.00PUT462.00$59.63 / 61$61.44 / 610020.700731%-0.730243-0.0569330.0045880.933917-1.751048
XSP18Nov22C461.00CALL461.00$5.55 / 374$5.75 / 4960019.243833%0.273806-0.0706100.0046220.9408670.484957
XSP18Nov22P461.00PUT461.00$58.77 / 61$60.64 / 610020.688092%-0.726194-0.0575030.0046220.940867-1.739299
XSP18Nov22C460.00CALL460.00$5.76 / 357$5.97 / 4740019.305543%0.277894-0.0711460.0046560.9477430.491941
XSP18Nov22P460.00PUT460.00$37.34$58.08 / 62$59.89 / 620220.803262%-0.722106-0.0580680.0046560.947743-1.727490
XSP18Nov22C459.00CALL459.00$41.15$5.99 / 357$6.20 / 4740419.382736%0.282020-0.0716770.0046890.9545410.498983
XSP18Nov22P459.00PUT459.00$57.21 / 62$59.11 / 620020.785292%-0.717980-0.0586270.0046890.954541-1.715623
XSP18Nov22C458.00CALL458.00$19.75$6.22 / 340$6.43 / 47202019.450342%0.286185-0.0722030.0047220.9612570.506082
XSP18Nov22P458.00PUT458.00$56.54 / 62$58.36 / 620020.897101%-0.713815-0.0591810.0047220.961257-1.703699
XSP18Nov22C457.00CALL457.00$18.00$6.46 / 340$6.67 / 4250319.522779%0.290388-0.0727230.0047550.9678900.513239
XSP18Nov22P457.00PUT457.00$55.80 / 63$57.62 / 630020.967391%-0.709612-0.0597290.0047550.967890-1.691717
XSP18Nov22C456.00CALL456.00$18.90$6.71 / 340$6.92 / 3900119.598621%0.294629-0.0732360.0047870.9744340.520453
XSP18Nov22P456.00PUT456.00$54.98 / 63$56.85 / 630020.969532%-0.705371-0.0602720.0047870.974434-1.679679
XSP18Nov22C455.00CALL455.00$5.50$6.96 / 323$7.18 / 37304019.677499%0.298908-0.0737440.0048190.9808870.527722
XSP18Nov22P455.00PUT455.00$43.35$54.32 / 64$56.13 / 640021.083900%-0.701092-0.0608080.0048190.980887-1.667585
XSP18Nov22C454.00CALL454.00$7.22 / 323$7.44 / 3730019.752709%0.303224-0.0742450.0048500.9872460.535047
XSP18Nov22P454.00PUT454.00$53.59 / 64$55.40 / 640021.147081%-0.696776-0.0613370.0048500.987246-1.655435
XSP18Nov22C453.00CALL453.00$12.26$7.48 / 306$7.70 / 3560119.821081%0.307578-0.0747390.0048810.9935070.542426
XSP18Nov22P453.00PUT453.00$52.86 / 65$54.69 / 650021.212980%-0.692422-0.0618600.0048810.993507-1.643231
XSP18Nov22C452.00CALL452.00$7.75 / 306$7.98 / 3560019.899531%0.311969-0.0752270.0049110.9996670.549858
XSP18Nov22P452.00PUT452.00$52.11 / 65$53.94 / 650021.242356%-0.688031-0.0623760.0049110.999667-1.630974
XSP18Nov22C451.00CALL451.00$8.03 / 289$8.26 / 3390019.976660%0.316396-0.0757070.0049411.0057230.557344
XSP18Nov22P451.00PUT451.00$51.36 / 66$53.22 / 660021.282515%-0.683604-0.0628840.0049411.005723-1.618663
XSP18Nov22C450.00CALL450.00$4.60$8.32 / 289$8.54 / 33903720.051191%0.320860-0.0761800.0049701.0116700.564882
XSP18Nov22P450.00PUT450.00$41.85$50.65 / 67$52.52 / 670221.348907%-0.679140-0.0633850.0049701.011670-1.606300
XSP18Nov22C449.00CALL449.00$8.61 / 272$8.84 / 3220020.130739%0.325359-0.0766450.0049991.0175070.572472
XSP18Nov22P449.00PUT449.00$24.85$50.01 / 67$51.83 / 670421.451150%-0.674641-0.0638790.0049991.017507-1.593886
XSP18Nov22C448.00CALL448.00$8.91 / 272$9.14 / 3220020.208950%0.329895-0.0771020.0050271.0232290.580112
XSP18Nov22P448.00PUT448.00$49.26 / 68$51.13 / 680021.484904%-0.670105-0.0643640.0050271.023229-1.581421
XSP18Nov22C447.00CALL447.00$9.21 / 272$9.44 / 3220020.280623%0.334465-0.0775500.0050541.0288340.587801
XSP18Nov22P447.00PUT447.00$48.65 / 68$50.46 / 680021.600420%-0.665535-0.0648420.0050541.028834-1.568907
XSP18Nov22C446.00CALL446.00$9.52 / 255$9.76 / 3050020.361499%0.339071-0.0779910.0050811.0343170.595539
XSP18Nov22P446.00PUT446.00$47.97 / 69$49.78 / 690021.668144%-0.660929-0.0653110.0050811.034317-1.556344
XSP18Nov22C445.00CALL445.00$9.84 / 255$10.08 / 3050020.441000%0.343712-0.0784230.0051081.0396760.603325
XSP18Nov22P445.00PUT445.00$47.30 / 70$49.11 / 700021.741059%-0.656288-0.0657710.0051081.039676-1.543733
XSP18Nov22C444.00CALL444.00$10.17 / 238$10.40 / 2880020.518568%0.348386-0.0788460.0051331.0449070.611158
XSP18Nov22P444.00PUT444.00$40.75$46.56 / 70$48.43 / 7008821.767967%-0.651614-0.0662220.0051331.044907-1.531076
XSP18Nov22C443.00CALL443.00$10.50 / 238$10.74 / 2880020.600812%0.353095-0.0792590.0051581.0500070.619036
XSP18Nov22P443.00PUT443.00$45.96 / 71$47.78 / 710021.873722%-0.646905-0.0666640.0051581.050007-1.518373
XSP18Nov22C442.00CALL442.00$10.83 / 238$11.07 / 2880020.671439%0.357836-0.0796640.0051831.0549730.626959
XSP18Nov22P442.00PUT442.00$45.29 / 71$47.12 / 710021.933731%-0.642164-0.0670970.0051831.054973-1.505625
XSP18Nov22C441.00CALL441.00$11.18 / 221$11.42 / 2710020.755537%0.362611-0.0800580.0052061.0598010.634925
XSP18Nov22P441.00PUT441.00$44.67 / 72$46.49 / 720022.027027%-0.637389-0.0675200.0052061.059801-1.492834
XSP18Nov22C440.00CALL440.00$11.05$11.53 / 221$11.78 / 27101620.838057%0.367418-0.0804430.0052291.0644880.642933
XSP18Nov22P440.00PUT440.00$44.03 / 73$45.85 / 730022.099695%-0.632582-0.0679330.0052291.064488-1.480001
XSP18Nov22C439.00CALL439.00$51.20$11.89 / 221$12.14 / 2710220.919067%0.372256-0.0808170.0052521.0690320.650983
XSP18Nov22P439.00PUT439.00$43.38 / 73$45.20 / 730022.156989%-0.627744-0.0683360.0052521.069032-1.467126
XSP18Nov22C438.00CALL438.00$12.26 / 204$12.50 / 2540020.998625%0.377126-0.0811820.0052731.0734280.659073
XSP18Nov22P438.00PUT438.00$26.35$42.70 / 74$44.56 / 7401022.199209%-0.622874-0.0687290.0052731.073428-1.454212
XSP18Nov22C437.00CALL437.00$12.63 / 204$12.88 / 2540021.081577%0.382027-0.0815350.0052941.0776740.667201
XSP18Nov22P437.00PUT437.00$42.15 / 75$43.97 / 750022.321521%-0.617973-0.0691110.0052941.077674-1.441259
XSP18Nov22C436.00CALL436.00$13.01 / 204$13.26 / 2540021.163101%0.386959-0.0818780.0053141.0817670.675367
XSP18Nov22P436.00PUT436.00$41.55 / 76$43.37 / 760022.409292%-0.613041-0.0694820.0053141.081767-1.428268
XSP18Nov22C435.00CALL435.00$13.36$13.39 / 204$13.65 / 2540121.243239%0.391919-0.0822100.0053341.0857030.683568
XSP18Nov22P435.00PUT435.00$40.94 / 76$42.77 / 760022.485754%-0.608081-0.0698420.0053341.085703-1.415241
XSP18Nov22C430.00CALL430.00$12.21$15.43 / 170$15.69 / 1700221.660000%0.417148-0.0836950.0054181.1029320.725071
XSP18Nov22P430.00PUT430.00$53.00$38.02 / 80$39.84 / 8001822.881478%-0.582852-0.0714700.0054181.102932-1.349614
XSP18Nov22C425.00CALL425.00$17.63 / 170$17.90 / 1700022.083661%0.443024-0.0848720.0054821.1158150.767262
XSP18Nov22P425.00PUT425.00$30.00$36.08 / 136$36.35 / 13601123.331921%-0.556976-0.0727880.0054821.115815-1.283299
XSP18Nov22C420.00CALL420.00$22.16$20.01 / 153$20.27 / 15301022.516645%0.469455-0.0857140.0055221.1240250.809940
XSP18Nov22P420.00PUT420.00$32.53$33.50 / 136$33.77 / 1360423.769171%-0.530545-0.0737730.0055221.124025-1.216497
XSP18Nov22C415.00CALL415.00$22.54 / 153$22.81 / 1530022.957090%0.496340-0.0862020.0055381.1272840.852887
XSP18Nov22P415.00PUT415.00$31.08 / 136$31.35 / 1360024.220328%-0.503660-0.0744030.0055381.127284-1.149426
XSP18Nov22C410.00CALL410.00$20.57$25.22 / 153$25.49 / 15301023.393121%0.523567-0.0863170.0055291.1253640.895866
XSP18Nov22P410.00PUT410.00$34.33$28.81 / 153$29.08 / 15301124.679874%-0.476433-0.0746600.0055291.125364-1.082323
XSP18Nov22C405.00CALL405.00$23.59$28.05 / 136$28.32 / 1360223.834444%0.551016-0.0860460.0054931.1181010.938624
XSP18Nov22P405.00PUT405.00$26.69 / 153$26.96 / 1530025.151945%-0.448984-0.0745310.0054931.118101-1.015440
XSP18Nov22P400.00PUT400.00$29.95$24.70 / 153$24.97 / 15303825.623337%-0.421441-0.0740080.0054301.105403-0.949040
XSP18Nov22C395.00CALL395.00$34.12 / 119$34.38 / 1190024.713059%0.606061-0.0843180.0053411.0872531.022418
XSP18Nov22P395.00PUT395.00$22.85 / 170$23.11 / 1700026.104843%-0.393939-0.0730880.0053411.087253-0.883398
XSP18Nov22C390.00CALL390.00$36.54 / 80$38.42 / 800025.157472%0.633384-0.0828620.0052261.0637181.062900
XSP18Nov22P390.00PUT390.00$24.45$21.11 / 237$21.37 / 2370326.584511%-0.366616-0.0717740.0052261.063718-0.818792
XSP18Nov22C385.00CALL385.00$39.85 / 77$41.67 / 770025.533664%0.660387-0.0810210.0050841.0349521.102065
XSP18Nov22P385.00PUT385.00$26.05$19.50 / 254$19.75 / 2540027.072843%-0.339613-0.0700750.0050841.034952-0.755502
XSP18Nov22C380.00CALL380.00$43.34 / 74$45.17 / 740026.008746%0.686926-0.0788120.0049191.0011931.139636
XSP18Nov22P380.00PUT380.00$21.14$17.99 / 271$18.24 / 27101227.559982%-0.313074-0.0680080.0049191.001193-0.693806
XSP18Nov22C375.00CALL375.00$46.87 / 72$48.73 / 720026.422753%0.712864-0.0762550.0047300.9627711.175342
XSP18Nov22P375.00PUT375.00$12.75$16.59 / 288$16.83 / 2880128.054474%-0.287136-0.0655940.0047300.962771-0.633976
XSP18Nov22C370.00CALL370.00$50.53 / 70$52.36 / 700026.833836%0.738063-0.0733800.0045200.9200961.208925
XSP18Nov22P370.00PUT370.00$8.72$15.28 / 305$15.51 / 3050028.542142%-0.261937-0.0628610.0045200.920096-0.576269
XSP18Nov22C365.00CALL365.00$54.26 / 68$56.16 / 680027.271736%0.762396-0.0702200.0042920.8736581.240143
XSP18Nov22P365.00PUT365.00$14.40$14.05 / 339$14.28 / 3390129.023655%-0.237604-0.0598430.0042920.873658-0.520927
XSP18Nov22C360.00CALL360.00$58.05 / 66$59.87 / 660027.581527%0.785742-0.0668140.0040480.8240151.268776
XSP18Nov22C355.00CALL355.00$61.98 / 64$63.89 / 640028.052440%0.807992-0.0632050.0037920.7717841.294630
XSP18Nov22P355.00PUT355.00$10.00$11.87 / 390$12.08 / 3900930.013527%-0.192008-0.0531120.0037920.771784-0.418191
XSP18Nov22C350.00CALL350.00$65.96 / 63$67.87 / 630028.429858%0.829052-0.0594410.0035250.7176291.317542
XSP18Nov22P350.00PUT350.00$15.00$10.90 / 407$11.11 / 40705630.521656%-0.170948-0.0494900.0035250.717629-0.371155
XSP18Nov22C345.00CALL345.00$70.02 / 62$71.93 / 620028.809320%0.848843-0.0555690.0032530.6622421.337381
XSP18Nov22P345.00PUT345.00$14.33$10.00 / 424$10.20 / 4240431.024875%-0.151157-0.0457600.0032530.662242-0.327192
XSP18Nov22C340.00CALL340.00$74.15 / 61$76.06 / 610029.178396%0.867301-0.0516410.0029790.6063281.354053
XSP18Nov22P340.00PUT340.00$14.00$9.18 / 458$9.37 / 4580231.549178%-0.132699-0.0419740.0029790.606328-0.286396
XSP18Nov22P335.00PUT335.00$8.42 / 475$8.61 / 4750032.084349%-0.115618-0.0381820.0027050.550590-0.248824
XSP18Nov22C330.00CALL330.00$82.59 / 59$84.47 / 590029.848752%0.900060-0.0438140.0024350.4957071.377707
XSP18Nov22P330.00PUT330.00$12.06$7.73 / 573$7.92 / 57305132.638813%-0.099940-0.0344320.0024350.495707-0.214494
XSP18Nov22C325.00CALL325.00$86.88 / 58$88.71 / 580030.100121%0.914328-0.0400110.0021730.4423221.384692
XSP18Nov22P325.00PUT325.00$7.11 / 595$7.29 / 5950033.220482%-0.085672-0.0307710.0021730.442322-0.183384
XSP18Nov22C320.00CALL320.00$91.26 / 57$93.09 / 570030.443767%0.927198-0.0363390.0019210.3910171.388516
XSP18Nov22P320.00PUT320.00$6.54 / 635$6.71 / 6350033.811655%-0.072802-0.0272410.0019210.391017-0.155436
XSP18Nov22C315.00CALL315.00$95.72 / 56$97.54 / 560030.832820%0.938700-0.0328360.0016820.3423101.389273
XSP18Nov22C310.00CALL310.00$100.17 / 56$102.00 / 560031.105043%0.948880-0.0295340.0014570.2966311.387089
XSP18Nov22P310.00PUT310.00$5.46$5.55 / 686$5.71 / 6860035.064608%-0.051120-0.0207210.0014570.296631-0.108615
XSP18Nov22C305.00CALL305.00$104.71 / 55$106.54 / 550031.463170%0.957798-0.0264580.0012490.2543251.382121
XSP18Nov22P305.00PUT305.00$7.54$5.12 / 703$5.27 / 7030035.713334%-0.042202-0.0177870.0012490.254325-0.089458
XSP18Nov22C300.00CALL300.00$109.24 / 55$111.07 / 550031.677534%0.965529-0.0236280.0010590.2156361.374548
XSP18Nov22C295.00CALL295.00$113.84 / 54$115.66 / 540031.937170%0.972157-0.0210540.0008880.1807131.364568
XSP18Nov22P295.00PUT295.00$6.69$4.37 / 737$4.50 / 7370137.067825%-0.027843-0.0126670.0008880.180713-0.058763
XSP18Nov22C290.00CALL290.00$118.47 / 54$120.29 / 540032.175104%0.977773-0.0187420.0007350.1496061.352394
XSP18Nov22P290.00PUT290.00$4.83$4.04 / 771$4.17 / 7710037.774354%-0.022227-0.0104970.0007350.149606-0.046812
XSP18Nov22C285.00CALL285.00$123.14 / 53$124.96 / 530032.411551%0.982474-0.0166910.0006010.1222791.338245
XSP18Nov22P285.00PUT285.00$7.34$3.74 / 788$3.86 / 7880538.492484%-0.017526-0.0085880.0006010.122279-0.036837
XSP18Nov22C280.00CALL280.00$127.80 / 53$129.62 / 530032.449488%0.986359-0.0148930.0004840.0986111.322343
XSP18Nov22P280.00PUT280.00$5.85$3.46 / 805$3.58 / 80501039.226326%-0.013641-0.0069320.0004840.098611-0.028615
XSP18Nov22C275.00CALL275.00$132.51 / 53$134.34 / 530032.538218%0.989527-0.0133360.0003850.0784111.304906
XSP18Nov22P275.00PUT275.00$3.21 / 822$3.32 / 8220039.984010%-0.010473-0.0055170.0003850.078411-0.021928
XSP18Nov22C270.00CALL270.00$137.21 / 53$139.04 / 530032.327528%0.992074-0.0120030.0003020.0614331.286146
XSP18Nov22P270.00PUT270.00$4.14$2.97 / 939$3.09 / 1,03901640.755910%-0.007926-0.0043260.0003020.061433-0.016564
XSP18Nov22C265.00CALL265.00$141.97 / 52$143.80 / 520032.185399%0.994093-0.0108740.0002330.0473891.266261
XSP18Nov22P265.00PUT265.00$2.76 / 839$2.87 / 1,0390041.549255%-0.005907-0.0033400.0002330.047389-0.012324
XSP18Nov22C260.00CALL260.00$146.72 / 52$148.55 / 520031.607044%0.995667-0.0099290.0001770.0359631.245436
XSP18Nov22P260.00PUT260.00$2.56 / 731$2.66 / 8560042.335239%-0.004333-0.0025370.0001770.035963-0.009025
XSP18Nov22C255.00CALL255.00$151.49 / 52$153.32 / 520030.594558%0.996874-0.0091430.0001320.0268261.223838
XSP18Nov22P255.00PUT255.00$2.37 / 973$2.47 / 8730043.133822%-0.003126-0.0018930.0001320.026826-0.006499
XSP18Nov22C250.00CALL250.00$156.27 / 52$158.10 / 520028.354008%0.997785-0.0084960.0000970.0196511.201615
XSP18Nov22P250.00PUT250.00$2.20 / 990$2.30 / 9900043.970959%-0.002215-0.0013880.0000970.019651-0.004597
XSP18Nov22C245.00CALL245.00$161.04 / 52$162.87 / 52000.000000%0.998460-0.0079640.0000690.0141231.178897
XSP18Nov22P245.00PUT245.00$2.05 / 890$2.14 / 9900044.834934%-0.001540-0.0009980.0000690.014123-0.003192
XSP18Nov22C240.00CALL240.00$165.85 / 51$167.68 / 51000.000000%0.998950-0.0075270.0000490.0099471.155792
XSP18Nov22P240.00PUT240.00$1.90 / 907$1.99 / 9070045.688301%-0.001050-0.0007030.0000490.009947-0.002172
XSP18Nov22C235.00CALL235.00$170.66 / 51$172.49 / 51000.000000%0.999299-0.0071670.0000340.0068581.132392
XSP18Nov22P235.00PUT235.00$1.76 / 1,099$1.85 / 9240046.550459%-0.000701-0.0004850.0000340.006858-0.001448
XSP18Nov22C230.00CALL230.00$175.51 / 51$177.34 / 51000.000000%0.999543-0.0068670.0000230.0046231.108772
XSP18Nov22P230.00PUT230.00$1.64 / 1,024$1.73 / 1,3240047.483749%-0.000457-0.0003270.0000230.004623-0.000944
XSP18Nov22C225.00CALL225.00$180.32 / 51$182.15 / 51000.000000%0.999708-0.0066130.0000150.0030431.084990
XSP18Nov22P225.00PUT225.00$1.52 / 1,241$1.61 / 1,3410048.387835%-0.000292-0.0002160.0000150.003043-0.000601
XSP18Nov22C195.00CALL195.00$209.51 / 50$211.34 / 50000.000000%0.999989-0.0055540.0000010.0001370.940823
XSP18Nov22P195.00PUT195.00$0.97 / 975$1.04 / 1,1750054.249348%-0.000011-0.0000100.0000010.000137-0.000022
XSP18Nov22C190.00CALL190.00$214.37 / 50$216.20 / 50000.000000%0.999994-0.0054070.0000010.0000730.916710
XSP18Nov22P190.00PUT190.00$0.90 / 850$0.97 / 1,5750055.323887%-0.000006-0.0000050.0000010.000073-0.000011