XSP.IN Option Chain

End of day data from July 29, 2022 for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $429.71 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22P355.00PUT355.00$5.29$4.86 / 425$4.95 / 53110916828.280096%-0.133124-0.0564130.0033930.494204-0.184320
XSP18Nov22P380.00PUT380.00$9.77$8.67 / 272$8.82 / 322203725.365819%-0.252004-0.0820140.0050360.733402-0.354259
XSP18Nov22P395.00PUT395.00$12.77$12.17 / 187$12.34 / 23761623.628489%-0.338753-0.0924500.0057740.840892-0.481297
XSP18Nov22P390.00PUT390.00$11.39$10.88 / 221$11.04 / 27163024.205549%-0.308926-0.0895550.0055590.809557-0.437307
XSP18Nov22P400.00PUT400.00$14.33$13.61 / 170$13.78 / 22054023.054188%-0.369233-0.0946970.0059540.867137-0.526610
XSP18Nov22C440.00CALL440.00$7.40$7.59 / 204$7.75 / 25422117.991677%0.386936-0.1167450.0060410.8797710.445813
XSP18Nov22P370.00PUT370.00$7.12$6.92 / 323$7.02 / 32328226.552132%-0.199891-0.0725900.0044160.643194-0.279198
XSP18Nov22P340.00PUT340.00$3.74$3.40 / 544$3.48 / 669218,75530.057027%-0.081791-0.0400200.0023850.347421-0.112369
XSP18Nov22C455.00CALL455.00$3.65$3.88 / 340$3.98 / 34012617.253286%0.306498-0.1059500.0055390.8067530.356383
XSP18Nov22C445.00CALL445.00$6.00$6.14 / 255$6.25 / 2551517.701580%0.359065-0.1135640.0058980.8590180.415036
XSP18Nov22C410.00CALL410.00$20.61$21.59 / 119$21.76 / 11915320.327513%0.568653-0.1236990.0062020.9032330.639802
XSP18Nov22C375.00CALL375.00$44.19$41.92 / 2$51.92 / 21723.367314%0.774732-0.1018020.0047360.6897180.836789
XSP18Nov22P375.00PUT375.00$7.97$7.77 / 306$7.87 / 35612225.974196%-0.225268-0.0774990.0047360.689718-0.315636
XSP18Nov22P360.00PUT360.00$5.62$5.47 / 391$5.57 / 441118027.705188%-0.153725-0.0619530.0037400.544647-0.213442
XSP18Nov22P335.00PUT335.00$3.08$3.02 / 578$3.10 / 70316430.674096%-0.068154-0.0349120.0020760.302281-0.093410
XSP18Nov22C620.00CALL620.00$0.03 / 1,1750024.226603%0.005826-0.0047950.0002610.0380700.007099
XSP18Nov22P620.00PUT620.00$163.60 / 1$243.60 / 10037.898202%-0.9941740.0353860.0002610.038070-1.898244
XSP18Nov22C615.00CALL615.00$0.03 / 1,0750023.785908%0.006761-0.0054730.0002980.0434300.008233
XSP18Nov22P615.00PUT615.00000.000000%-0.9932390.0343840.0002980.043430-1.881745
XSP18Nov22C610.00CALL610.00$0.03 / 9750023.340926%0.007835-0.0062360.0003400.0494590.009533
XSP18Nov22P610.00PUT610.00$192.83 / 50$194.40 / 500036.348804%-0.9921650.0332970.0003400.049459-1.865079
XSP18Nov22C605.00CALL605.00$0.03 / 9750022.890853%0.009067-0.0070920.0003860.0562230.011024
XSP18Nov22P605.00PUT605.00$148.70 / 1$228.70 / 10035.977774%-0.9909330.0321160.0003860.056223-1.848222
XSP18Nov22C600.00CALL600.00$0.03 / 8500022.438604%0.010478-0.0080520.0004380.0637950.012730
XSP18Nov22P600.00PUT600.00$182.95 / 50$184.53 / 500035.357698%-0.9895220.0308320.0004380.063795-1.831151
XSP18Nov22C595.00CALL595.00$0.04 / 1,6570022.565512%0.012090-0.0091250.0004960.0722480.014678
XSP18Nov22P595.00PUT595.00$177.97 / 50$179.54 / 500034.601507%-0.9879100.0294360.0004960.072248-1.813837
XSP18Nov22C590.00CALL590.00$0.04 / 1,6570022.092771%0.013930-0.0103200.0005610.0816620.016897
XSP18Nov22P590.00PUT590.00000.000000%-0.9860700.0279160.0005610.081662-1.796252
XSP18Nov22C585.00CALL585.00$0.04 / 1,4500021.610941%0.016025-0.0116490.0006320.0921150.019422
XSP18Nov22P585.00PUT585.00$168.07 / 50$169.65 / 500033.446850%-0.9839750.0262640.0006320.092115-1.778362
XSP18Nov22C580.00CALL580.00$0.04 / 1,2500021.123856%0.018406-0.0131220.0007120.1036900.022288
XSP18Nov22P580.00PUT580.00$163.15 / 50$164.72 / 500032.960287%-0.9815940.0244670.0007120.103690-1.760130
XSP18Nov22C575.00CALL575.00$0.04 / 1,1750020.635146%0.021107-0.0147490.0008000.1164700.025535
XSP18Nov22P575.00PUT575.00$158.19 / 50$159.77 / 500032.317175%-0.9788930.0225150.0008000.116470-1.741518
XSP18Nov22C570.00CALL570.00$0.04 / 8500020.138897%0.024163-0.0165430.0008960.1305360.029204
XSP18Nov22P570.00PUT570.00$147.27 / 1$163.27 / 10036.319779%-0.9758370.0203970.0008960.130536-1.722482
XSP18Nov22C565.00CALL565.00$0.05 / 1,6570020.069802%0.027615-0.0185130.0010020.1459670.033343
XSP18Nov22P565.00PUT565.00$148.26 / 50$149.84 / 500030.908869%-0.9723850.0181030.0010020.145967-1.702978
XSP18Nov22C560.00CALL560.00$0.05 / 1,2500019.551081%0.031505-0.0206700.0011180.1628400.038000
XSP18Nov22P560.00PUT560.00$143.33 / 50$144.91 / 500030.344673%-0.9684950.0156220.0011180.162840-1.682955
XSP18Nov22C555.00CALL555.00$0.05 / 8500019.028453%0.035878-0.0230230.0012440.1812240.043228
XSP18Nov22P555.00PUT555.00000.000000%-0.9641220.0129450.0012440.181224-1.662362
XSP18Nov22C550.00CALL550.00$0.06 / 1,6750018.849104%0.040782-0.0255820.0013810.2011810.049082
XSP18Nov22P550.00PUT550.00$133.42 / 50$134.99 / 500028.939709%-0.9592180.0100620.0013810.201181-1.641142
XSP18Nov22C545.00CALL545.00$0.01 / 950$0.06 / 9750017.338044%0.046269-0.0283530.0015300.2227610.055620
XSP18Nov22P545.00PUT545.00000.000000%-0.9537310.0069670.0015300.222761-1.619238
XSP18Nov22C540.00CALL540.00$0.01 / 1,657$0.07 / 1,3750017.030276%0.052392-0.0313420.0016890.2460040.062905
XSP18Nov22P540.00PUT540.00$123.53 / 50$125.12 / 500027.629660%-0.9476080.0036540.0016890.246004-1.596588
XSP18Nov22C535.00CALL535.00$0.02 / 1,350$0.08 / 1,6750016.869805%0.059207-0.0345540.0018600.2709290.070998
XSP18Nov22P535.00PUT535.00$118.56 / 50$120.15 / 500026.829247%-0.9407930.0001180.0018600.270929-1.573129
XSP18Nov22C530.00CALL530.00$0.03 / 1,550$0.09 / 1,4750016.624183%0.066773-0.0379900.0020430.2975380.079964
XSP18Nov22P530.00PUT530.00$113.66 / 50$115.23 / 500026.251792%-0.933227-0.0036420.0020430.297538-1.548797
XSP18Nov22C525.00CALL525.00$0.15$0.05 / 1,250$0.11 / 1,7820116.569170%0.075148-0.0416490.0022370.3258120.089870
XSP18Nov22P525.00PUT525.00$108.71 / 50$110.29 / 500025.520751%-0.924852-0.0076250.0022370.325812-1.523526
XSP18Nov22C520.00CALL520.00$0.07 / 1,450$0.13 / 1,5750016.387652%0.084393-0.0455260.0024420.3557020.100780
XSP18Nov22P520.00PUT520.00$103.76 / 50$105.33 / 500024.733953%-0.915607-0.0118260.0024420.355702-1.497250
XSP18Nov22C515.00CALL515.00$0.10 / 1,150$0.16 / 1,5750016.283246%0.094568-0.0496130.0026580.3871330.112759
XSP18Nov22P515.00PUT515.00$98.83 / 50$100.40 / 500024.021374%-0.905432-0.0162370.0026580.387133-1.469905
XSP18Nov22C510.00CALL510.00$1.00$0.14 / 1,050$0.19 / 97501516.128088%0.105731-0.0539000.0028840.4199960.125871
XSP18Nov22P510.00PUT510.00$93.93 / 50$95.51 / 500023.406058%-0.894269-0.0208480.0028840.419996-1.441427
XSP18Nov22C505.00CALL505.00$0.19 / 1,475$0.25 / 1,2500016.080177%0.117942-0.0583680.0031180.4541470.140175
XSP18Nov22P505.00PUT505.00$89.03 / 50$90.61 / 500022.741520%-0.882058-0.0256400.0031180.454147-1.411758
XSP18Nov22C500.00CALL500.00$0.18$0.27 / 958$0.32 / 833017616.055256%0.131253-0.0629980.0033600.4894050.155726
XSP18Nov22P500.00PUT500.00$84.14 / 51$85.71 / 510022.062770%-0.868747-0.0305940.0033600.489405-1.380841
XSP18Nov22C495.00CALL495.00$21.62$0.37 / 1,024$0.43 / 79905516.076098%0.145717-0.0677630.0036080.5255490.172572
XSP18Nov22P495.00PUT495.00$79.29 / 51$80.86 / 510021.478556%-0.854283-0.0356830.0036080.525549-1.348630
XSP18Nov22C490.00CALL490.00$1.94$0.51 / 990$0.58 / 890024416.138486%0.161377-0.0726330.0038610.5623150.190754
XSP18Nov22P490.00PUT490.00$74.48 / 51$76.05 / 510020.959367%-0.838623-0.0408770.0038610.562315-1.315082
XSP18Nov22C485.00CALL485.00$3.37$0.71 / 714$0.78 / 839024016.243812%0.178274-0.0775700.0041160.5993990.210304
XSP18Nov22P485.00PUT485.00$69.74 / 52$71.31 / 520020.554651%-0.821726-0.0461380.0041160.599399-1.280166
XSP18Nov22C480.00CALL480.00$0.59$0.97 / 663$1.05 / 788014016.368384%0.196435-0.0825330.0043700.6364570.231241
XSP18Nov22P480.00PUT480.00$65.03 / 53$66.59 / 530020.125928%-0.803565-0.0514250.0043700.636457-1.243863
XSP18Nov22C479.00CALL479.00$26.05$1.03 / 646$1.11 / 6460216.388396%0.200221-0.0835250.0044210.6438320.235596
XSP18Nov22P479.00PUT479.00$64.12 / 53$65.65 / 530020.070628%-0.799779-0.0524820.0044210.643832-1.236436
XSP18Nov22C478.00CALL478.00$1.10 / 629$1.18 / 7540016.430869%0.204059-0.0845150.0044710.6511880.240006
XSP18Nov22P478.00PUT478.00$67.50$63.18 / 53$64.74 / 530020.008915%-0.795941-0.0535370.0044710.651188-1.228952
XSP18Nov22C477.00CALL477.00$1.17 / 629$1.25 / 7540016.462302%0.207949-0.0855040.0045220.6585210.244472
XSP18Nov22P477.00PUT477.00$35.65$62.27 / 53$63.80 / 530119.945174%-0.792051-0.0545910.0045220.658521-1.221413
XSP18Nov22C476.00CALL476.00$1.24 / 612$1.32 / 6120016.483746%0.211890-0.0864910.0045720.6658280.248994
XSP18Nov22P476.00PUT476.00$61.34 / 54$62.88 / 540019.876235%-0.788110-0.0556420.0045720.665828-1.213818
XSP18Nov22C475.00CALL475.00$19.54$1.31 / 595$1.40 / 5950116.510548%0.215883-0.0874750.0046220.6731050.253572
XSP18Nov22P475.00PUT475.00$60.44 / 54$62.00 / 540019.875270%-0.784117-0.0566920.0046220.673105-1.206167
XSP18Nov22C474.00CALL474.00$1.39 / 595$1.48 / 5780016.537304%0.219927-0.0884570.0046710.6803490.258204
XSP18Nov22P474.00PUT474.00$59.52 / 54$61.09 / 540019.817600%-0.780073-0.0577380.0046710.680349-1.198461
XSP18Nov22C473.00CALL473.00$1.48 / 578$1.56 / 5780016.569807%0.224024-0.0894350.0047210.6875560.262892
XSP18Nov22P473.00PUT473.00$58.60 / 54$60.16 / 540019.733897%-0.775976-0.0587810.0047210.687556-1.190700
XSP18Nov22C472.00CALL472.00$4.50$1.57 / 561$1.65 / 5610516.604747%0.228172-0.0904100.0047700.6947230.267636
XSP18Nov22P472.00PUT472.00$47.48$57.70 / 55$59.28 / 550319.714570%-0.771828-0.0598200.0047700.694723-1.182884
XSP18Nov22C471.00CALL471.00$1.76$1.66 / 544$1.75 / 544022516.642019%0.232372-0.0913800.0048190.7018460.272434
XSP18Nov22P471.00PUT471.00$56.84 / 55$58.36 / 550019.690918%-0.767628-0.0608550.0048190.701846-1.175013
XSP18Nov22C470.00CALL470.00$1.34$1.76 / 527$1.84 / 527026016.670549%0.236624-0.0923460.0048680.7089220.277286
XSP18Nov22P470.00PUT470.00$36.78$55.91 / 55$57.46 / 550319.613579%-0.763376-0.0618860.0048680.708922-1.167087
XSP18Nov22C469.00CALL469.00$40.35$1.86 / 510$1.95 / 51007916.707406%0.240927-0.0933060.0049160.7159460.282194
XSP18Nov22P469.00PUT469.00$55.04 / 55$56.60 / 550019.623163%-0.759073-0.0629110.0049160.715946-1.159107
XSP18Nov22C468.00CALL468.00$35.30$1.97 / 510$2.06 / 510021016.748553%0.245282-0.0942610.0049640.7229160.287155
XSP18Nov22P468.00PUT468.00$47.95$54.16 / 56$55.68 / 560119.561581%-0.754718-0.0639310.0049640.722916-1.151072
XSP18Nov22C467.00CALL467.00$0.80$2.08 / 493$2.17 / 4930216.775898%0.249689-0.0952100.0050110.7298270.292170
XSP18Nov22P467.00PUT467.00$53.30 / 56$54.80 / 560019.547258%-0.750311-0.0649450.0050110.729827-1.142984
XSP18Nov22C466.00CALL466.00$34.50$2.20 / 476$2.29 / 4760916.818568%0.254147-0.0961530.0050580.7366750.297238
XSP18Nov22P466.00PUT466.00$47.12$52.41 / 56$53.96 / 560119.538696%-0.745853-0.0659520.0050580.736675-1.134842
XSP18Nov22C465.00CALL465.00$2.32 / 459$2.41 / 4590016.846900%0.258655-0.0970880.0051050.7434570.302360
XSP18Nov22P465.00PUT465.00$51.55 / 57$53.06 / 570019.495303%-0.741345-0.0669520.0051050.743457-1.126648
XSP18Nov22C464.00CALL464.00$2.45 / 442$2.54 / 4420016.888688%0.263215-0.0980160.0051510.7501680.307534
XSP18Nov22P464.00PUT464.00$50.70 / 57$52.21 / 570019.499336%-0.736785-0.0679450.0051510.750168-1.118401
XSP18Nov22C463.00CALL463.00$1.90$2.58 / 425$2.68 / 4250116.925860%0.267825-0.0989360.0051960.7568050.312760
XSP18Nov22P463.00PUT463.00$49.81 / 58$51.35 / 580019.448485%-0.732175-0.0689300.0051960.756805-1.110101
XSP18Nov22C462.00CALL462.00$2.72 / 425$2.82 / 4250016.965605%0.272486-0.0998480.0052410.7633650.318038
XSP18Nov22P462.00PUT462.00$48.96 / 58$50.50 / 580019.436983%-0.727514-0.0699070.0052410.763365-1.101750
XSP18Nov22C461.00CALL461.00$2.87 / 408$2.96 / 4080017.001260%0.277197-0.1007500.0052860.7698410.323367
XSP18Nov22P461.00PUT461.00$48.12 / 58$49.66 / 580019.433584%-0.722803-0.0708740.0052860.769841-1.093348
XSP18Nov22C460.00CALL460.00$1.57$3.02 / 391$3.12 / 3910117.046849%0.281958-0.1016440.0053300.7762320.328747
XSP18Nov22P460.00PUT460.00$37.34$47.31 / 59$48.84 / 590219.461314%-0.718042-0.0718320.0053300.776232-1.084895
XSP18Nov22C459.00CALL459.00$1.57$3.18 / 374$3.28 / 3740517.087902%0.286768-0.1025270.0053730.7825330.334177
XSP18Nov22P459.00PUT459.00$46.45 / 59$47.99 / 590019.419839%-0.713232-0.0727800.0053730.782533-1.076392
XSP18Nov22C458.00CALL458.00$19.75$3.34 / 374$3.44 / 37402017.120801%0.291628-0.1034000.0054160.7887390.339656
XSP18Nov22P458.00PUT458.00$45.66 / 60$47.15 / 600019.432987%-0.708372-0.0737180.0054160.788739-1.067840
XSP18Nov22C457.00CALL457.00$18.00$3.51 / 357$3.61 / 3570317.161410%0.296536-0.1042620.0054580.7948480.345184
XSP18Nov22P457.00PUT457.00$44.83 / 60$46.33 / 600019.421062%-0.703464-0.0746440.0054580.794848-1.059239
XSP18Nov22C456.00CALL456.00$18.90$3.69 / 357$3.79 / 3570117.203060%0.301493-0.1051120.0054990.8008540.350760
XSP18Nov22P456.00PUT456.00$44.02 / 61$45.52 / 610019.426757%-0.698507-0.0755600.0054990.800854-1.050589
XSP18Nov22P455.00PUT455.00$43.35$43.25 / 61$44.62 / 610019.386126%-0.693502-0.0764630.0055390.806753-1.041893
XSP18Nov22C454.00CALL454.00$9.24$4.07 / 340$4.17 / 3400117.290051%0.311550-0.1067760.0055790.8125430.362053
XSP18Nov22P454.00PUT454.00$42.41 / 62$43.92 / 620019.433916%-0.688450-0.0773540.0055790.812543-1.033150
XSP18Nov22C453.00CALL453.00$12.26$4.27 / 323$4.37 / 3230117.335604%0.316649-0.1075890.0056180.8182180.367769
XSP18Nov22P453.00PUT453.00$41.62 / 62$43.12 / 620019.435453%-0.683351-0.0782310.0056180.818218-1.024361
XSP18Nov22C452.00CALL452.00$4.47 / 306$4.58 / 3060017.376748%0.321794-0.1083890.0056560.8237740.373530
XSP18Nov22P452.00PUT452.00$40.86 / 63$42.35 / 630019.471259%-0.678206-0.0790960.0056560.823774-1.015527
XSP18Nov22C451.00CALL451.00$4.69 / 306$4.79 / 3060017.420982%0.326986-0.1091740.0056930.8292080.379334
XSP18Nov22P451.00PUT451.00$40.05 / 64$41.57 / 640019.458513%-0.673014-0.0799460.0056930.829208-1.006649
XSP18Nov22C450.00CALL450.00$3.60$4.91 / 289$5.02 / 28903217.470582%0.332223-0.1099450.0057300.8345160.385182
XSP18Nov22P450.00PUT450.00$41.85$39.30 / 64$40.80 / 640219.482279%-0.667777-0.0807820.0057300.834516-0.997728
XSP18Nov22C449.00CALL449.00$5.14 / 289$5.25 / 2890017.516519%0.337504-0.1107010.0057650.8396930.391072
XSP18Nov22P449.00PUT449.00$24.85$38.52 / 65$40.02 / 650419.473205%-0.662496-0.0816020.0057650.839693-0.988765
XSP18Nov22C448.00CALL448.00$5.38 / 272$5.48 / 2720017.556326%0.342830-0.1114410.0058000.8447360.397004
XSP18Nov22P448.00PUT448.00$37.79 / 66$39.27 / 660019.508410%-0.657170-0.0824080.0058000.844736-0.979760
XSP18Nov22C447.00CALL447.00$2.71$5.62 / 272$5.73 / 2720117.602659%0.348199-0.1121660.0058340.8496400.402976
XSP18Nov22P447.00PUT447.00$37.02 / 66$38.52 / 660019.509835%-0.651801-0.0831970.0058340.849640-0.970715
XSP18Nov22C446.00CALL446.00$1.81$5.88 / 255$5.98 / 2550317.652482%0.353611-0.1128740.0058660.8544020.408987
XSP18Nov22P446.00PUT446.00$32.04 / 2$42.04 / 20019.539044%-0.646389-0.0839690.0058660.854402-0.961631
XSP18Nov22P445.00PUT445.00$35.56 / 68$37.07 / 680019.567095%-0.640935-0.0847250.0058980.859018-0.952509
XSP18Nov22C444.00CALL444.00$6.41 / 238$6.52 / 2380017.749555%0.364560-0.1142380.0059290.8634840.421122
XSP18Nov22P444.00PUT444.00$56.51$34.87 / 68$36.37 / 68010719.624131%-0.635440-0.0854630.0059290.863484-0.943350
XSP18Nov22C443.00CALL443.00$6.69 / 238$6.80 / 2380017.799116%0.370095-0.1148930.0059580.8677960.427244
XSP18Nov22P443.00PUT443.00$34.15 / 69$35.64 / 690019.634194%-0.629905-0.0861830.0059580.867796-0.934155
XSP18Nov22C442.00CALL442.00$1.95$6.98 / 221$7.09 / 2210317.850928%0.375670-0.1155290.0059870.8719500.433400
XSP18Nov22P442.00PUT442.00$33.43 / 70$34.94 / 700019.654270%-0.624330-0.0868840.0059870.871950-0.924925
XSP18Nov22C441.00CALL441.00$7.28 / 221$7.39 / 2210017.904829%0.381284-0.1161470.0060140.8759430.439590
XSP18Nov22P441.00PUT441.00$32.74 / 71$34.23 / 710019.677823%-0.618716-0.0875670.0060140.875943-0.915662
XSP18Nov22P440.00PUT440.00$32.06 / 72$33.56 / 720019.722782%-0.613064-0.0882300.0060410.879771-0.906367
XSP18Nov22C439.00CALL439.00$51.20$7.91 / 204$8.07 / 2540218.048883%0.392625-0.1173240.0060660.8834300.452066
XSP18Nov22P439.00PUT439.00$55.18$31.39 / 73$32.89 / 730619.764483%-0.607375-0.0888730.0060660.883430-0.897040
XSP18Nov22C438.00CALL438.00$8.24 / 204$8.40 / 2540018.107737%0.398350-0.1178820.0060900.8869180.458348
XSP18Nov22P438.00PUT438.00$26.35$30.74 / 74$32.21 / 7401019.802951%-0.601650-0.0894960.0060900.886918-0.887685
XSP18Nov22C437.00CALL437.00$8.58 / 187$8.74 / 2370018.168120%0.404110-0.1184190.0061120.8902290.464659
XSP18Nov22P437.00PUT437.00$30.08 / 75$31.59 / 750019.860536%-0.595890-0.0900980.0061120.890229-0.878301
XSP18Nov22C436.00CALL436.00$8.93 / 187$9.10 / 2370018.234525%0.409904-0.1189350.0061340.8933620.470996
XSP18Nov22P436.00PUT436.00$29.44 / 76$30.93 / 760019.900225%-0.590096-0.0906790.0061340.893362-0.868890
XSP18Nov22C435.00CALL435.00$4.95$9.29 / 187$9.46 / 2370418.299743%0.415731-0.1194290.0061540.8963120.477359
XSP18Nov22P435.00PUT435.00$28.81 / 77$30.28 / 770019.941893%-0.584269-0.0912380.0061540.896312-0.859454
XSP18Nov22C430.00CALL430.00$7.46$11.24 / 153$11.41 / 20305318.632059%0.445327-0.1215600.0062360.9082200.509500
XSP18Nov22P430.00PUT430.00$38.05$25.81 / 83$27.46 / 8301820.331883%-0.554673-0.0936920.0062360.908220-0.811948
XSP18Nov22C425.00CALL425.00$5.13$13.46 / 136$13.63 / 1360519.015874%0.475582-0.1230880.0062830.9151250.542037
XSP18Nov22P425.00PUT425.00$41.64$23.73 / 119$23.90 / 11901120.595999%-0.524418-0.0955450.0062830.915125-0.764045
XSP18Nov22C420.00CALL420.00$12.72$15.92 / 136$16.10 / 13601019.419948%0.506338-0.1239740.0062940.9167270.574757
XSP18Nov22P420.00PUT420.00$32.53$21.24 / 119$21.42 / 1190420.998945%-0.493662-0.0967550.0062940.916727-0.715959
XSP18Nov22C415.00CALL415.00$9.00$18.64 / 119$18.82 / 1190019.864799%0.537423-0.1241840.0062670.9128060.607427
XSP18Nov22P415.00PUT415.00$19.00 / 119$19.18 / 1190021.451881%-0.462577-0.0972890.0062670.912806-0.667923
XSP18Nov22P410.00PUT410.00$24.50$17.00 / 136$17.17 / 13601121.951449%-0.431347-0.0971280.0062020.903233-0.620183
XSP18Nov22C405.00CALL405.00$8.89$24.76 / 102$24.92 / 1020420.818056%0.599834-0.1225100.0060970.8879830.671628
XSP18Nov22P405.00PUT405.00$15.21 / 153$15.38 / 1530022.489889%-0.400166-0.0962620.0060970.887983-0.572992
XSP18Nov22C400.00CALL400.00$20.52$27.40 / 74$28.87 / 74013221.246916%0.630767-0.1206200.0059540.8671370.702644
XSP18Nov22C395.00CALL395.00$26.58 / 1$35.25 / 10020.828129%0.661247-0.1180490.0057740.8408920.732592
XSP18Nov22C390.00CALL390.00$18.38$34.60 / 68$36.06 / 680122.238001%0.691074-0.1148300.0055590.8095570.761216
XSP18Nov22C385.00CALL385.00$38.35 / 66$39.87 / 660022.685462%0.720052-0.1110070.0053110.7735530.788272
XSP18Nov22P385.00PUT385.00$14.64$9.72 / 238$9.87 / 28802324.786411%-0.279948-0.0860560.0053110.773553-0.394885
XSP18Nov22C380.00CALL380.00$42.26 / 63$43.77 / 630023.123070%0.747996-0.1066410.0050360.7334020.813532
XSP18Nov22C370.00CALL370.00$29.35$50.34 / 60$51.89 / 600123.891625%0.800109-0.0965690.0044160.6431940.857862
XSP18Nov22C365.00CALL365.00$54.53 / 59$56.09 / 590024.249161%0.823992-0.0910320.0040820.5945750.876600
XSP18Nov22P365.00PUT365.00$11.24$6.16 / 357$6.25 / 4070327.130250%-0.176008-0.0673780.0040820.594575-0.245094
XSP18Nov22C360.00CALL360.00$58.80 / 58$60.36 / 580024.562208%0.846275-0.0852840.0037400.5446470.892887
XSP18Nov22C355.00CALL355.00$63.16 / 57$64.70 / 570024.849283%0.866876-0.0794190.0033930.4942040.906642
XSP18Nov22C350.00CALL350.00$73.71$67.57 / 56$69.08 / 560025.041014%0.885743-0.0735330.0030490.4440310.917825
XSP18Nov22P350.00PUT350.00$5.77$4.31 / 459$4.40 / 57302,10828.856709%-0.114257-0.0508510.0030490.444031-0.157772
XSP18Nov22C345.00CALL345.00$72.04 / 55$73.59 / 550025.261613%0.902852-0.0677170.0027110.3948740.926432
XSP18Nov22P345.00PUT345.00$6.42$3.83 / 493$3.91 / 616027129.451137%-0.097148-0.0453580.0027110.394874-0.133800
XSP18Nov22C340.00CALL340.00$76.56 / 54$78.12 / 540025.366409%0.918209-0.0620550.0023850.3474210.932497
XSP18Nov22C335.00CALL335.00$79.19$81.13 / 54$82.70 / 540125.381130%0.931846-0.0566230.0020760.3022810.936090
XSP18Nov22C330.00CALL330.00$85.75 / 53$87.31 / 530025.249583%0.943822-0.0514860.0017850.2599650.937316
XSP18Nov22P330.00PUT330.00$5.04$2.69 / 612$2.76 / 73703,29831.310906%-0.056178-0.0300990.0017850.259965-0.076819
XSP18Nov22C325.00CALL325.00$90.41 / 53$91.97 / 530024.960341%0.954218-0.0466950.0015170.2208770.936303
XSP18Nov22P325.00PUT325.00$5.10$2.39 / 629$2.46 / 754012231.947224%-0.045782-0.0256330.0015170.220877-0.062466
XSP18Nov22C320.00CALL320.00$95.08 / 53$96.65 / 530024.211015%0.963133-0.0422900.0012720.1853060.933207
XSP18Nov22P320.00PUT320.00$6.70$2.13 / 663$2.20 / 7880532.615455%-0.036867-0.0215510.0012720.185306-0.050196
XSP18Nov22C315.00CALL315.00$99.83 / 52$101.39 / 520023.179494%0.970681-0.0382940.0010530.1534220.928200
XSP18Nov22P315.00PUT315.00$8.60$1.91 / 680$1.98 / 6800233.336102%-0.029319-0.0178790.0010530.153422-0.039837
XSP18Nov22C310.00CALL310.00$104.56 / 52$106.15 / 520019.352325%0.976988-0.0347180.0008600.1252810.921466
XSP18Nov22P310.00PUT310.00$3.25$1.71 / 714$1.78 / 7140634.054759%-0.023012-0.0146280.0008600.125281-0.031205
XSP18Nov22C305.00CALL305.00$98.17 / 1$118.17 / 1000.000000%0.982187-0.0315610.0006920.1008360.913195
XSP18Nov22P305.00PUT305.00$4.39$1.53 / 731$1.60 / 7310434.774395%-0.017813-0.0117950.0006920.100836-0.024111
XSP18Nov22C300.00CALL300.00$89.90 / 1$139.90 / 1000.000000%0.986409-0.0288090.0005490.0799440.903578
XSP18Nov22P300.00PUT300.00$2.17$1.38 / 748$1.45 / 74801635.558749%-0.013591-0.0093670.0005490.079944-0.018362
XSP18Nov22C295.00CALL295.00$118.97 / 51$120.55 / 51000.000000%0.989787-0.0264400.0004280.0623870.892801
XSP18Nov22P295.00PUT295.00$6.69$1.25 / 765$1.31 / 7650136.351885%-0.010213-0.0073220.0004280.062387-0.013774
XSP18Nov22C290.00CALL290.00$92.54$123.78 / 51$125.36 / 510100.000000%0.992448-0.0244230.0003290.0478870.881040
XSP18Nov22P290.00PUT290.00$4.32$1.13 / 782$1.19 / 7820137.163764%-0.007552-0.0056280.0003290.047887-0.010169
XSP18Nov22C285.00CALL285.00$128.65 / 51$130.22 / 51000.000000%0.994508-0.0227220.0002480.0361250.868461
XSP18Nov22P285.00PUT285.00$7.34$1.03 / 799$1.09 / 7990538.039309%-0.005492-0.0042520.0002480.036125-0.007383
XSP18Nov22C280.00CALL280.00$133.51 / 51$135.08 / 51000.000000%0.996076-0.0213000.0001840.0267610.855211
XSP18Nov22P280.00PUT280.00$4.02$0.93 / 816$0.99 / 81601138.859580%-0.003924-0.0031540.0001840.026761-0.005266
XSP18Nov22C275.00CALL275.00$138.38 / 51$139.94 / 51000.000000%0.997248-0.0201180.0001340.0194500.841424
XSP18Nov22P275.00PUT275.00$4.87$0.85 / 816$0.90 / 8160139.732315%-0.002752-0.0022950.0001340.019450-0.003688
XSP18Nov22C270.00CALL270.00$110.68$143.23 / 51$144.81 / 510100.000000%0.998108-0.0191350.0000950.0138560.827214
XSP18Nov22P270.00PUT270.00$2.40$0.77 / 833$0.83 / 83301640.634816%-0.001892-0.0016370.0000950.013856-0.002532
XSP18Nov22C265.00CALL265.00$148.14 / 51$149.72 / 51000.000000%0.998725-0.0183170.0000660.0096650.812677
XSP18Nov22P265.00PUT265.00$0.70 / 850$0.76 / 1,0500041.531633%-0.001275-0.0011430.0000660.009665-0.001703
XSP18Nov22C260.00CALL260.00$143.88 / 1$159.88 / 1000.000000%0.999160-0.0176310.0000450.0065940.797894
XSP18Nov22P260.00PUT260.00$0.64 / 850$0.69 / 9750042.427185%-0.000840-0.0007810.0000450.006594-0.001121
XSP18Nov22C255.00CALL255.00$148.79 / 1$164.79 / 1000.000000%0.999459-0.0170470.0000300.0043960.782928
XSP18Nov22P255.00PUT255.00$1.27 / 3110049.054478%-0.000541-0.0005210.0000300.004396-0.000721
XSP18Nov22C250.00CALL250.00$162.81 / 50$164.39 / 50000.000000%0.999660-0.0165410.0000200.0028590.767830
XSP18Nov22P250.00PUT250.00$0.53 / 850$0.58 / 9750044.289786%-0.000340-0.0003390.0000200.002859-0.000453
XSP18Nov22C245.00CALL245.00000.000000%0.999791-0.0160930.0000120.0018120.752641
XSP18Nov22P245.00PUT245.00$0.48 / 850$0.53 / 9750045.215211%-0.000209-0.0002150.0000120.001812-0.000277
XSP18Nov22C240.00CALL240.00$172.59 / 50$174.16 / 50000.000000%0.999875-0.0156870.0000080.0011180.737387
XSP18Nov22P240.00PUT240.00$0.43 / 1,350$0.49 / 1,5750046.160131%-0.000125-0.0001330.0000080.001118-0.000165
XSP18Nov22C235.00CALL235.00$168.46 / 1$184.46 / 1000.000000%0.999928-0.0153100.0000050.0006700.722091
XSP18Nov22P235.00PUT235.00$1.89$0.39 / 1,350$0.44 / 9750147.055779%-0.000072-0.0000800.0000050.000670-0.000096
XSP18Nov22C230.00CALL230.00$182.49 / 50$184.06 / 50000.000000%0.999959-0.0149520.0000030.0003890.706767
XSP18Nov22P230.00PUT230.00$0.36 / 850$0.41 / 1,6750048.153145%-0.000041-0.0000460.0000030.000389-0.000054
XSP18Nov22C225.00CALL225.00$187.42 / 50$189.00 / 50000.000000%0.999978-0.0146080.0000020.0002190.691426
XSP18Nov22P225.00PUT225.00$0.32 / 1,250$0.37 / 1,0750049.038668%-0.000022-0.0000260.0000020.000219-0.000029
XSP18Nov22C195.00CALL195.00$216.97 / 50$218.57 / 50000.000000%1.000000-0.0126380.0000010.0000030.599261
XSP18Nov22P195.00PUT195.00$0.17 / 1,350$0.22 / 1,6750055.353016%-0.0000010.0000000.0000010.0000030.000000
XSP18Nov22C190.00CALL190.00$208.79 / 1$232.79 / 1000.000000%1.000000-0.0123140.0000010.0000010.583895
XSP18Nov22P190.00PUT190.00$0.15 / 1,550$0.20 / 1,5750056.406445%-0.0000010.0000000.0000010.0000010.000000
XSP18Nov22C185.00CALL185.00$226.87 / 50$228.45 / 50000.000000%1.000000-0.0119900.0000010.0000010.568530
XSP18Nov22P185.00PUT185.00$0.13 / 1,657$0.18 / 1,1750057.401255%-0.0000010.0000000.0000010.0000010.000000
XSP18Nov22C180.00CALL180.00$231.81 / 50$233.37 / 50000.000000%1.000000-0.0116650.0000010.0000000.553164
XSP18Nov22P180.00PUT180.00$0.62$0.12 / 1,050$0.17 / 1,7820158.780434%-0.0000010.0000000.0000010.0000000.000000