XSP.IN Option Chain

Latest data for XSP.IN options expiring on November 18, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV |Updated: 07/01 4:01:16PM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP18Nov22P355.00PUT355.00$14.95$13.33 / 271$13.53 / 27123028.186960%-0.282528-0.0700390.0053580.803838-0.464239
XSP18Nov22C620.00CALL620.00$0.04 / 1,2750026.249337%0.002516-0.0017900.0001240.0185600.003544
XSP18Nov22P620.00PUT620.00$233.14 / 50$234.77 / 500035.324032%-0.9974840.0269820.0001240.018560-2.375802
XSP18Nov22C615.00CALL615.00$0.04 / 1,1750025.854746%0.002927-0.0020520.0001420.0212740.004120
XSP18Nov22P615.00PUT615.00$228.19 / 50$229.82 / 500034.973494%-0.9970730.0264870.0001420.021274-2.356037
XSP18Nov22C610.00CALL610.00$0.04 / 1,0750025.450919%0.003401-0.0023500.0001620.0243530.004784
XSP18Nov22P610.00PUT610.00$223.24 / 50$224.87 / 500034.612087%-0.9965990.0259580.0001620.024353-2.336185
XSP18Nov22C605.00CALL605.00$0.04 / 8500025.045859%0.003948-0.0026870.0001860.0278390.005550
XSP18Nov22P605.00PUT605.00$218.29 / 50$219.92 / 500034.242305%-0.9960520.0253880.0001860.027839-2.316231
XSP18Nov22C600.00CALL600.00$0.05 / 1,7820025.153331%0.004578-0.0030690.0002120.0317790.006431
XSP18Nov22P600.00PUT600.00$213.33 / 50$214.96 / 500033.780880%-0.9954220.0247750.0002120.031779-2.296161
XSP18Nov22C595.00CALL595.00$0.05 / 1,5500024.733055%0.005302-0.0034990.0002410.0362250.007444
XSP18Nov22P595.00PUT595.00$208.39 / 50$210.01 / 500033.424365%-0.9946980.0241120.0002410.036225-2.275960
XSP18Nov22C590.00CALL590.00$0.05 / 1,3500024.307415%0.006135-0.0039840.0002750.0412300.008606
XSP18Nov22P590.00PUT590.00$203.43 / 50$205.06 / 500032.984578%-0.9938650.0233950.0002750.041230-2.255609
XSP18Nov22C585.00CALL585.00$0.05 / 1,2750023.876611%0.007089-0.0045300.0003120.0468540.009938
XSP18Nov22P585.00PUT585.00$198.49 / 50$200.11 / 500032.605848%-0.9929110.0226180.0003120.046854-2.235089
XSP18Nov22C580.00CALL580.00$0.05 / 1,0750023.440073%0.008183-0.0051420.0003540.0531610.011462
XSP18Nov22P580.00PUT580.00$193.53 / 50$195.16 / 500032.143399%-0.9918170.0217740.0003540.053161-2.214377
XSP18Nov22C575.00CALL575.00$0.06 / 1,7820023.415576%0.009433-0.0058270.0004010.0602160.013203
XSP18Nov22P575.00PUT575.00$188.61 / 50$190.24 / 500031.909279%-0.9905670.0208560.0004010.060216-2.193448
XSP18Nov22C570.00CALL570.00$0.06 / 1,5750022.963897%0.010860-0.0065920.0004540.0680930.015188
XSP18Nov22P570.00PUT570.00$183.66 / 50$185.29 / 500031.454957%-0.9891400.0198590.0004540.068093-2.172275
XSP18Nov22C565.00CALL565.00$0.06 / 1,1750022.508125%0.012487-0.0074450.0005120.0768640.017448
XSP18Nov22P565.00PUT565.00$178.69 / 50$180.32 / 500030.858382%-0.9875130.0187740.0005120.076864-2.150826
XSP18Nov22C560.00CALL560.00$0.07 / 1,7820022.393757%0.014337-0.0083930.0005770.0866080.020017
XSP18Nov22P560.00PUT560.00$173.74 / 50$175.37 / 500030.384685%-0.9856630.0175940.0005770.086608-2.129069
XSP18Nov22C555.00CALL555.00$0.01 / 1,075$0.07 / 1,4750020.744510%0.016439-0.0094440.0006490.0974040.022931
XSP18Nov22P555.00PUT555.00$168.79 / 50$170.42 / 500029.899183%-0.9835610.0163110.0006490.097404-2.106967
XSP18Nov22C550.00CALL550.00$0.01 / 1,475$0.07 / 1,0750020.289639%0.018822-0.0106070.0007290.1093350.026230
XSP18Nov22P550.00PUT550.00$163.84 / 50$165.47 / 500029.400771%-0.9811780.0149160.0007290.109335-2.084479
XSP18Nov22C545.00CALL545.00$0.01 / 1,782$0.08 / 1,3500020.050957%0.021519-0.0118900.0008160.1224820.029959
XSP18Nov22P545.00PUT545.00$158.90 / 50$160.53 / 500028.949609%-0.9784810.0134020.0008160.122482-2.061562
XSP18Nov22C540.00CALL540.00$0.02 / 1,475$0.09 / 1,6570019.973822%0.024565-0.0133000.0009130.1369280.034165
XSP18Nov22P540.00PUT540.00$153.95 / 50$155.58 / 500028.422041%-0.9754350.0117590.0009130.136928-2.038168
XSP18Nov22C535.00CALL535.00$0.03 / 1,075$0.09 / 1,0500019.659297%0.027998-0.0148470.0010180.1527520.038898
XSP18Nov22P535.00PUT535.00$149.03 / 50$150.66 / 500028.046164%-0.9720020.0099810.0010180.152752-2.014246
XSP18Nov22C530.00CALL530.00$0.04 / 975$0.10 / 1,2750019.471751%0.031859-0.0165370.0011330.1700310.044215
XSP18Nov22P530.00PUT530.00$144.06 / 50$145.69 / 500027.386949%-0.9681410.0080580.0011330.170031-1.989742
XSP18Nov22C525.00CALL525.00$0.15$0.05 / 1,175$0.11 / 1,1750119.240396%0.036193-0.0183790.0012590.1888350.050172
XSP18Nov22P525.00PUT525.00$139.12 / 50$140.75 / 500026.872669%-0.9638070.0059840.0012590.188835-1.964596
XSP18Nov22C520.00CALL520.00$0.06 / 1,475$0.13 / 1,7820019.079216%0.041046-0.0203780.0013950.2092270.056833
XSP18Nov22P520.00PUT520.00$134.02 / 50$135.91 / 500026.192344%-0.9589540.0037520.0013950.209227-1.938747
XSP18Nov22C515.00CALL515.00$0.08 / 1,175$0.14 / 1,0750018.852162%0.046469-0.0225420.0015410.2312600.064262
XSP18Nov22P515.00PUT515.00$129.24 / 50$130.87 / 500025.792714%-0.9535310.0013570.0015410.231260-1.912130
XSP18Nov22C510.00CALL510.00$1.00$0.10 / 1,175$0.16 / 97501518.668876%0.052514-0.0248740.0016990.2549740.072528
XSP18Nov22P510.00PUT510.00$124.15 / 50$126.04 / 500025.135847%-0.947486-0.0012070.0016990.254974-1.884676
XSP18Nov22C505.00CALL505.00$0.12 / 1,782$0.19 / 1,3750018.496836%0.059235-0.0273770.0018690.2803930.081701
XSP18Nov22P505.00PUT505.00$119.23 / 50$121.11 / 500024.623884%-0.940765-0.0039420.0018690.280393-1.856314
XSP18Nov22C500.00CALL500.00$0.18$0.16 / 1,075$0.22 / 850017618.386091%0.066690-0.0300530.0020500.3075230.091855
XSP18Nov22P500.00PUT500.00$114.31 / 50$116.19 / 500024.109049%-0.933310-0.0068500.0020500.307523-1.826972
XSP18Nov22C495.00CALL495.00$21.62$0.20 / 1,275$0.27 / 1,55005518.295989%0.074937-0.0329010.0022420.3363460.103063
XSP18Nov22P495.00PUT495.00$109.40 / 50$111.28 / 500023.609609%-0.925063-0.0099300.0022420.336346-1.796576
XSP18Nov22C490.00CALL490.00$1.94$0.25 / 1,782$0.32 / 950024418.154911%0.084035-0.0359180.0024450.3668200.115400
XSP18Nov22P490.00PUT490.00$104.66 / 50$106.29 / 500023.252687%-0.915965-0.0131800.0024450.366820-1.765051
XSP18Nov22C485.00CALL485.00$3.37$0.33 / 958$0.40 / 1,458024018.161958%0.094044-0.0390990.0026590.3988740.128939
XSP18Nov22P485.00PUT485.00$99.63 / 50$101.51 / 500022.704090%-0.905956-0.0165920.0026590.398874-1.732323
XSP18Nov22C480.00CALL480.00$1.13$0.42 / 899$0.50 / 1,524014218.135632%0.105024-0.0424340.0028820.4324040.143752
XSP18Nov22P480.00PUT480.00$94.93 / 51$96.56 / 510022.399075%-0.894976-0.0201590.0028820.432404-1.698321
XSP18Nov22C479.00CALL479.00$26.05$0.44 / 999$0.52 / 1,2240218.119103%0.107341-0.0431180.0029280.4392760.146874
XSP18Nov22P479.00PUT479.00$93.81 / 51$95.69 / 510022.231630%-0.892659-0.0208900.0029280.439276-1.691362
XSP18Nov22C478.00CALL478.00$0.46 / 1,282$0.54 / 9240018.098832%0.109700-0.0438080.0029740.4462000.150050
XSP18Nov22P478.00PUT478.00$67.50$92.84 / 51$94.72 / 510022.145427%-0.890300-0.0216260.0029740.446200-1.684348
XSP18Nov22C477.00CALL477.00$0.49 / 782$0.57 / 1,2070018.130384%0.112102-0.0445040.0030210.4531750.153281
XSP18Nov22P477.00PUT477.00$35.65$91.88 / 51$93.76 / 510122.089404%-0.887898-0.0223680.0030210.453175-1.677280
XSP18Nov22C476.00CALL476.00$0.51 / 1,182$0.59 / 9070018.099466%0.114545-0.0452050.0030670.4602000.156567
XSP18Nov22P476.00PUT476.00$90.91 / 51$92.79 / 510021.998981%-0.885455-0.0231160.0030670.460200-1.670156
XSP18Nov22C475.00CALL475.00$19.54$0.54 / 865$0.62 / 9900118.118950%0.117032-0.0459110.0031140.4672730.159909
XSP18Nov22P475.00PUT475.00$89.95 / 51$91.83 / 510021.937991%-0.882968-0.0238680.0031140.467273-1.662977
XSP18Nov22C474.00CALL474.00$0.57 / 765$0.65 / 9900018.130321%0.119562-0.0466220.0031620.4743930.163307
XSP18Nov22P474.00PUT474.00$88.99 / 51$90.87 / 510021.874429%-0.880438-0.0246260.0031620.474393-1.655741
XSP18Nov22C473.00CALL473.00$0.60 / 765$0.68 / 8900018.134292%0.122136-0.0473380.0032100.4815570.166762
XSP18Nov22P473.00PUT473.00$88.18 / 51$89.81 / 510021.879070%-0.877864-0.0253880.0032100.481557-1.648448
XSP18Nov22C472.00CALL472.00$4.50$0.63 / 748$0.71 / 8730518.132181%0.124754-0.0480590.0032580.4887650.170274
XSP18Nov22P472.00PUT472.00$47.48$87.07 / 51$88.95 / 510321.734962%-0.875246-0.0261550.0032580.488765-1.641099
XSP18Nov22C471.00CALL471.00$1.76$0.66 / 848$0.75 / 1,073022518.147921%0.127416-0.0487840.0033060.4960140.173844
XSP18Nov22P471.00PUT471.00$86.11 / 51$87.99 / 510021.664178%-0.872584-0.0269270.0033060.496014-1.633691
XSP18Nov22C470.00CALL470.00$1.34$0.69 / 1,131$0.78 / 856026018.134837%0.130124-0.0495140.0033550.5033030.177472
XSP18Nov22P470.00PUT470.00$36.78$85.16 / 51$87.04 / 510321.618065%-0.869876-0.0277030.0033550.503303-1.626225
XSP18Nov22C469.00CALL469.00$40.35$0.73 / 831$0.82 / 85607918.157703%0.132877-0.0502480.0034030.5106310.181159
XSP18Nov22P469.00PUT469.00$84.21 / 51$86.08 / 510021.553620%-0.867123-0.0284840.0034030.510631-1.618701
XSP18Nov22C468.00CALL468.00$35.30$0.77 / 714$0.86 / 939021018.173784%0.135676-0.0509860.0034530.5179940.184904
XSP18Nov22P468.00PUT468.00$47.95$83.25 / 51$85.13 / 510121.486722%-0.864324-0.0292690.0034530.517994-1.611118
XSP18Nov22C467.00CALL467.00$33.60$0.81 / 714$0.90 / 8390218.183113%0.138522-0.0517290.0035020.5253910.188709
XSP18Nov22P467.00PUT467.00$82.30 / 51$84.18 / 510021.430632%-0.861478-0.0300570.0035020.525391-1.603475
XSP18Nov22C466.00CALL466.00$34.50$0.85 / 714$0.95 / 1,0390918.205394%0.141414-0.0524750.0035510.5328200.192574
XSP18Nov22P466.00PUT466.00$47.12$81.36 / 52$83.23 / 520121.384749%-0.858586-0.0308500.0035510.532820-1.595773
XSP18Nov22C465.00CALL465.00$0.89 / 1,022$0.99 / 8220018.202115%0.144352-0.0532240.0036010.5402790.196499
XSP18Nov22P465.00PUT465.00$80.41 / 52$82.28 / 520021.322019%-0.855648-0.0316450.0036010.540279-1.588010
XSP18Nov22C464.00CALL464.00$0.94 / 822$1.04 / 9220018.229018%0.147339-0.0539770.0036510.5477650.200485
XSP18Nov22P464.00PUT464.00$79.47 / 52$81.34 / 520021.282205%-0.852661-0.0324450.0036510.547765-1.580187
XSP18Nov22C463.00CALL463.00$1.90$0.99 / 805$1.09 / 9050118.243467%0.150373-0.0547330.0037010.5552770.204531
XSP18Nov22P463.00PUT463.00$78.67 / 52$80.30 / 520021.288760%-0.849627-0.0332470.0037010.555277-1.572302
XSP18Nov22C462.00CALL462.00$1.04 / 788$1.14 / 8050018.255691%0.153455-0.0554920.0037510.5628120.208639
XSP18Nov22P462.00PUT462.00$77.73 / 52$79.36 / 520021.241101%-0.846545-0.0340520.0037510.562812-1.564357
XSP18Nov22C461.00CALL461.00$1.09 / 788$1.19 / 7880018.257679%0.156585-0.0562530.0038020.5703680.212808
XSP18Nov22P461.00PUT461.00$76.65 / 52$78.52 / 520021.139813%-0.843415-0.0348600.0038020.570368-1.556350
XSP18Nov22C460.00CALL460.00$1.57$1.14 / 971$1.25 / 7710118.273076%0.159764-0.0570170.0038520.5779410.217039
XSP18Nov22P460.00PUT460.00$37.34$75.71 / 52$77.58 / 520221.084763%-0.840236-0.0356700.0038520.577941-1.548281
XSP18Nov22C459.00CALL459.00$1.57$1.20 / 771$1.31 / 7710518.295455%0.162992-0.0577830.0039030.5855300.221333
XSP18Nov22P459.00PUT459.00$74.93 / 52$76.56 / 520021.121893%-0.837008-0.0364830.0039030.585530-1.540150
XSP18Nov22C458.00CALL458.00$19.75$1.26 / 754$1.37 / 75402018.310451%0.166269-0.0585510.0039530.5931320.225688
XSP18Nov22P458.00PUT458.00$73.85 / 53$75.72 / 530021.007997%-0.833731-0.0372970.0039530.593132-1.531957
XSP18Nov22C457.00CALL457.00$18.00$1.32 / 854$1.44 / 8540318.333912%0.169596-0.0593210.0040040.6007440.230106
XSP18Nov22P457.00PUT457.00$72.93 / 53$74.80 / 530020.989915%-0.830404-0.0381140.0040040.600744-1.523701
XSP18Nov22C456.00CALL456.00$18.90$1.39 / 737$1.50 / 7370118.345500%0.172973-0.0600920.0040550.6083640.234587
XSP18Nov22P456.00PUT456.00$72.01 / 53$73.88 / 530020.964058%-0.827027-0.0389310.0040550.608364-1.515383
XSP18Nov22C455.00CALL455.00$1.63$1.46 / 720$1.58 / 69502618.380428%0.176399-0.0608650.0041060.6159890.239131
XSP18Nov22P455.00PUT455.00$43.35$71.23 / 53$72.86 / 530020.979981%-0.823601-0.0397500.0041060.615989-1.507001
XSP18Nov22C454.00CALL454.00$9.24$1.53 / 720$1.65 / 5950118.393070%0.179876-0.0616380.0041570.6236150.243738
XSP18Nov22P454.00PUT454.00$70.17 / 53$72.04 / 530020.897511%-0.820124-0.0405700.0041570.623615-1.498557
XSP18Nov22C453.00CALL453.00$12.26$1.61 / 703$1.73 / 5780118.425165%0.183404-0.0624120.0042070.6312400.248409
XSP18Nov22P453.00PUT453.00$69.26 / 53$71.12 / 530020.869111%-0.816596-0.0413910.0042070.631240-1.490049
XSP18Nov22C452.00CALL452.00$1.69 / 703$1.81 / 5780018.449009%0.186982-0.0631870.0042580.6388610.253142
XSP18Nov22P452.00PUT452.00$68.52 / 54$70.14 / 540020.950269%-0.813018-0.0422120.0042580.638861-1.481477
XSP18Nov22C451.00CALL451.00$1.77 / 686$1.90 / 5610018.477341%0.190612-0.0639620.0043090.6464750.257940
XSP18Nov22P451.00PUT451.00$67.45 / 54$69.31 / 540020.837714%-0.809388-0.0430330.0043090.646475-1.472842
XSP18Nov22C450.00CALL450.00$2.00$1.86 / 669$1.99 / 66901518.510615%0.194292-0.0647360.0043600.6540790.262800
XSP18Nov22P450.00PUT450.00$41.85$66.55 / 54$68.41 / 540220.824710%-0.805708-0.0438530.0043600.654079-1.464144
XSP18Nov22C449.00CALL449.00$1.95 / 669$2.08 / 6690018.534867%0.198024-0.0655100.0044100.6616680.267725
XSP18Nov22P449.00PUT449.00$24.85$65.65 / 54$67.51 / 540420.804153%-0.801976-0.0446740.0044100.661668-1.455382
XSP18Nov22C448.00CALL448.00$2.04 / 652$2.18 / 6520018.560820%0.201807-0.0662830.0044610.6692410.272713
XSP18Nov22P448.00PUT448.00$64.75 / 54$66.61 / 540020.780153%-0.798193-0.0454930.0044610.669241-1.446556
XSP18Nov22C447.00CALL447.00$2.71$2.14 / 635$2.28 / 6350118.593493%0.205642-0.0670550.0045110.6767940.277765
XSP18Nov22P447.00PUT447.00$63.86 / 55$65.72 / 550020.768477%-0.794358-0.0463110.0045110.676794-1.437667
XSP18Nov22C446.00CALL446.00$1.81$2.25 / 635$2.38 / 500318.628204%0.209528-0.0678250.0045610.6843230.282880
XSP18Nov22P446.00PUT446.00$63.14 / 55$64.76 / 550020.846761%-0.790472-0.0471280.0045610.684323-1.428714
XSP18Nov22C445.00CALL445.00$2.36 / 618$2.49 / 6180018.662343%0.213466-0.0685940.0046110.6918260.288059
XSP18Nov22P445.00PUT445.00$62.09 / 55$63.95 / 550020.751224%-0.786534-0.0479430.0046110.691826-1.419697
XSP18Nov22C444.00CALL444.00$2.47 / 601$2.61 / 5950018.697908%0.217456-0.0693600.0046610.6992970.293301
XSP18Nov22P444.00PUT444.00$68.75$61.38 / 55$63.00 / 5508320.830134%-0.782544-0.0487560.0046610.699297-1.410618
XSP18Nov22C443.00CALL443.00$2.58 / 573$2.73 / 5730018.729420%0.221498-0.0701250.0047110.7067350.298606
XSP18Nov22P443.00PUT443.00$60.35 / 56$62.20 / 560020.751197%-0.778502-0.0495670.0047110.706735-1.401475
XSP18Nov22C442.00CALL442.00$2.71 / 584$2.85 / 5840018.772433%0.225591-0.0708860.0047600.7141350.303975
XSP18Nov22P442.00PUT442.00$59.48 / 56$61.33 / 560020.747042%-0.774409-0.0503750.0047600.714135-1.392268
XSP18Nov22C441.00CALL441.00$2.83 / 552$2.98 / 5670018.801798%0.229737-0.0716440.0048090.7214930.309406
XSP18Nov22P441.00PUT441.00$58.62 / 56$60.47 / 560020.752548%-0.770263-0.0511790.0048090.721493-1.382999
XSP18Nov22C440.00CALL440.00$2.35$2.97 / 531$3.12 / 53102118.852617%0.233934-0.0723990.0048580.7288060.314900
XSP18Nov22P440.00PUT440.00$57.76 / 57$59.61 / 570020.754332%-0.766066-0.0519800.0048580.728806-1.373668
XSP18Nov22C439.00CALL439.00$51.20$3.11 / 510$3.26 / 5100218.896629%0.238183-0.0731500.0049060.7360710.320456
XSP18Nov22P439.00PUT439.00$56.91 / 57$58.76 / 570020.764813%-0.761817-0.0527780.0049060.736071-1.364274
XSP18Nov22C438.00CALL438.00$3.25 / 510$3.41 / 5100018.938217%0.242484-0.0738960.0049540.7432830.326075
XSP18Nov22P438.00PUT438.00$26.35$56.19 / 57$57.81 / 5701020.791294%-0.757516-0.0535710.0049540.743283-1.354817
XSP18Nov22C437.00CALL437.00$3.41 / 488$3.57 / 4880019.000093%0.246837-0.0746380.0050020.7504380.331756
XSP18Nov22P437.00PUT437.00$55.24 / 58$57.08 / 580020.805738%-0.753163-0.0543590.0050020.750438-1.345299
XSP18Nov22C436.00CALL436.00$3.57 / 374$3.73 / 4670019.051818%0.251241-0.0753760.0050490.7575330.337497
XSP18Nov22P436.00PUT436.00$54.56 / 58$56.19 / 580020.898637%-0.748759-0.0551430.0050490.757533-1.335720
XSP18Nov22C435.00CALL435.00$13.36$3.73 / 374$3.89 / 4670119.092479%0.255697-0.0761070.0050960.7645630.343300
XSP18Nov22P435.00PUT435.00$53.58 / 59$55.43 / 590020.849082%-0.744303-0.0559210.0050960.764563-1.326079
XSP18Nov22C430.00CALL430.00$12.36$4.66 / 403$4.84 / 4030219.393135%0.278742-0.0796730.0053230.7986080.373214
XSP18Nov22P430.00PUT430.00$53.00$49.69 / 61$51.32 / 6101821.038075%-0.721258-0.0597190.0053230.798608-1.276977
XSP18Nov22C425.00CALL425.00$6.26$5.78 / 339$5.97 / 3390019.737663%0.303039-0.0830480.0055350.8304340.404572
XSP18Nov22P425.00PUT425.00$30.00$45.74 / 64$47.56 / 6401121.238401%-0.696961-0.0633250.0055350.830434-1.226431
XSP18Nov22C420.00CALL420.00$12.72$7.11 / 305$7.30 / 30501020.128522%0.328544-0.0861800.0057290.8595180.437282
XSP18Nov22P420.00PUT420.00$32.53$42.11 / 68$43.92 / 680421.530918%-0.671456-0.0666900.0057290.859518-1.174533
XSP18Nov22C415.00CALL415.00$9.00$8.65 / 221$8.85 / 2710020.560064%0.355194-0.0890210.0059010.8853350.471225
XSP18Nov22P415.00PUT415.00$38.81 / 71$40.43 / 710021.916423%-0.644806-0.0697620.0059010.885335-1.121401
XSP18Nov22C410.00CALL410.00$20.57$10.41 / 187$10.61 / 23701021.022849%0.382908-0.0915180.0060480.9073730.506256
XSP18Nov22P410.00PUT410.00$34.33$35.52 / 76$37.31 / 7601122.320215%-0.617092-0.0724920.0060480.907373-1.067182
XSP18Nov22C405.00CALL405.00$8.89$12.39 / 153$12.60 / 2030421.518811%0.411586-0.0936250.0061660.9251370.542202
XSP18Nov22P405.00PUT405.00$32.55 / 81$34.32 / 810022.774758%-0.588414-0.0748310.0061660.925137-1.012047
XSP18Nov22C400.00CALL400.00$30.58$14.58 / 136$14.80 / 136012122.037935%0.441109-0.0952950.0062530.9381740.578867
XSP18Nov22P400.00PUT400.00$35.15$30.62 / 102$30.83 / 10203923.329523%-0.558891-0.0767330.0062530.938174-0.956195
XSP18Nov22C395.00CALL395.00$16.97 / 136$17.19 / 1360022.559042%0.471339-0.0964890.0063060.9460790.616025
XSP18Nov22P395.00PUT395.00$31.50$28.06 / 119$28.28 / 1190223.856422%-0.528661-0.0781580.0063060.946079-0.899848
XSP18Nov22C390.00CALL390.00$18.38$19.56 / 119$19.78 / 1190123.101179%0.502124-0.0971700.0063220.9485140.653431
XSP18Nov22P390.00PUT390.00$37.70$25.69 / 119$25.91 / 1190624.398313%-0.497876-0.0790720.0063220.948514-0.843254
XSP18Nov22C385.00CALL385.00$22.32 / 119$22.54 / 1190023.633028%0.533292-0.0973120.0063000.9452230.690816
XSP18Nov22P385.00PUT385.00$26.05$23.49 / 136$23.71 / 1360024.943351%-0.466708-0.0794460.0063000.945223-0.786681
XSP18Nov22C380.00CALL380.00$25.24 / 119$25.46 / 1190024.160142%0.564659-0.0968970.0062390.9360420.727896
XSP18Nov22P380.00PUT380.00$22.40$21.46 / 136$21.68 / 13601325.500543%-0.435341-0.0792630.0062390.936042-0.730413
XSP18Nov22C375.00CALL375.00$28.30 / 102$28.52 / 1020024.663216%0.596032-0.0959140.0061380.9209130.764373
XSP18Nov22P375.00PUT375.00$23.51$19.57 / 136$19.79 / 1360326.046110%-0.403968-0.0785120.0061380.920913-0.674748
XSP18Nov22C370.00CALL370.00$29.35$30.77 / 79$32.40 / 790125.127164%0.627206-0.0943660.0059980.8998910.799940
XSP18Nov22P370.00PUT370.00$21.51$17.83 / 153$18.04 / 15301326.594963%-0.372794-0.0771950.0059980.899891-0.619992
XSP18Nov22C365.00CALL365.00$34.11 / 76$35.73 / 760025.606428%0.657975-0.0922640.0058200.8731520.834290
XSP18Nov22P365.00PUT365.00$18.71$16.21 / 220$16.42 / 2200227.132422%-0.342025-0.0753260.0058200.873152-0.566454
XSP18Nov22C360.00CALL360.00$37.56 / 73$39.18 / 730026.062342%0.688131-0.0896350.0056050.8409950.867117
XSP18Nov22P360.00PUT360.00$23.13$14.71 / 237$14.92 / 237017927.663454%-0.311869-0.0729290.0056050.840995-0.514438
XSP18Nov22C355.00CALL355.00$41.13 / 70$42.75 / 700026.505748%0.717472-0.0865130.0053580.8038380.898129
XSP18Nov22C350.00CALL350.00$73.71$44.73 / 68$46.54 / 680026.951906%0.745803-0.0829450.0050800.7622130.927046
XSP18Nov22P350.00PUT350.00$10.59$12.05 / 288$12.25 / 28808628.701536%-0.254197-0.0667030.0050800.762213-0.416133
XSP18Nov22C345.00CALL345.00$48.58 / 66$50.21 / 660027.335539%0.772941-0.0789880.0047770.7167550.953616
XSP18Nov22P345.00PUT345.00$7.93$10.88 / 322$11.07 / 3220429.218471%-0.227059-0.0629780.0047770.716755-0.370374
XSP18Nov22C340.00CALL340.00$52.47 / 64$54.09 / 640027.735508%0.798723-0.0747070.0044540.6681880.977615
XSP18Nov22P340.00PUT340.00$11.79$9.81 / 339$9.99 / 339013229.733285%-0.201277-0.0589300.0044540.668188-0.327187
XSP18Nov22C335.00CALL335.00$79.19$56.44 / 63$58.07 / 630128.114481%0.823006-0.0701750.0041140.6173010.998855
XSP18Nov22P335.00PUT335.00$9.08$8.83 / 373$9.01 / 37305130.255206%-0.176994-0.0546290.0041140.617301-0.286759
XSP18Nov22C330.00CALL330.00$60.50 / 61$62.13 / 610028.472912%0.845672-0.0654680.0037650.5649311.017187
XSP18Nov22P330.00PUT330.00$8.30$7.94 / 390$8.12 / 390012830.786241%-0.154328-0.0501540.0037650.564931-0.249239
XSP18Nov22C325.00CALL325.00$64.65 / 60$66.28 / 600028.833912%0.866630-0.0606660.0034120.5119341.032507
XSP18Nov22P325.00PUT325.00$10.78$7.15 / 424$7.31 / 4240231.336889%-0.133370-0.0455840.0034120.511934-0.214731
XSP18Nov22C320.00CALL320.00$68.86 / 59$70.48 / 590029.134049%0.885819-0.0558470.0030600.4591581.044757
XSP18Nov22P320.00PUT320.00$6.70$6.43 / 488$6.59 / 4880531.907345%-0.114181-0.0409970.0030600.459158-0.183293
XSP18Nov22C315.00CALL315.00$73.19 / 58$74.82 / 580029.535339%0.903210-0.0510880.0027160.4074161.053926
XSP18Nov22P315.00PUT315.00$8.60$5.79 / 550$5.94 / 5310232.495576%-0.096790-0.0364700.0027160.407416-0.154935
XSP18Nov22C310.00CALL310.00$77.48 / 57$79.33 / 570029.928554%0.918802-0.0464610.0023830.3574611.060051
XSP18Nov22P310.00PUT310.00$5.65$5.22 / 573$5.37 / 5730233.122644%-0.081198-0.0320750.0023830.357461-0.129621
XSP18Nov22C305.00CALL305.00$82.01 / 56$83.64 / 560030.210327%0.932625-0.0420280.0020660.3099631.063212
XSP18Nov22P305.00PUT305.00$4.39$4.72 / 50$4.85 / 4930433.771469%-0.067375-0.0278750.0020660.309963-0.107272
XSP18Nov22C300.00CALL300.00$86.51 / 55$88.14 / 550030.537742%0.944737-0.0378460.0017700.2654861.063530
XSP18Nov22P300.00PUT300.00$4.50$4.26 / 652$4.39 / 5270234.434841%-0.055263-0.0239250.0017700.265486-0.087766
XSP18Nov22C295.00CALL295.00$91.06 / 55$92.69 / 550030.842377%0.955220-0.0339580.0014960.2244771.061163
XSP18Nov22P295.00PUT295.00$6.69$3.86 / 686$3.99 / 6860135.148287%-0.044780-0.0202690.0014960.224477-0.070945
XSP18Nov22C290.00CALL290.00$92.54$95.56 / 54$97.43 / 5401031.207838%0.964177-0.0303960.0012480.1872551.056297
XSP18Nov22P290.00PUT290.00$4.32$3.50 / 695$3.63 / 8200135.879535%-0.035823-0.0169390.0012480.187255-0.056623
XSP18Nov22C285.00CALL285.00$100.29 / 54$101.92 / 540031.360256%0.971726-0.0271810.0010260.1540061.049141
XSP18Nov22P285.00PUT285.00$7.34$3.18 / 712$3.30 / 7370536.625603%-0.028274-0.0139550.0010260.154006-0.044590
XSP18Nov22C280.00CALL280.00$104.86 / 53$106.73 / 530031.641994%0.978000-0.0243190.0008320.1247901.039922
XSP18Nov22P280.00PUT280.00$4.02$2.90 / 771$3.01 / 77101137.413925%-0.022000-0.0113260.0008320.124790-0.034621
XSP18Nov22C275.00CALL275.00$109.55 / 53$111.42 / 530031.719194%0.983136-0.0218100.0006640.0995511.028872
XSP18Nov22P275.00PUT275.00$4.87$2.64 / 788$2.75 / 8880138.212028%-0.016864-0.0090490.0006640.099551-0.026483
XSP18Nov22C270.00CALL270.00$110.68$114.27 / 52$116.14 / 5201031.692868%0.987277-0.0196410.0005210.0781231.016226
XSP18Nov22P270.00PUT270.00$2.40$2.41 / 805$2.51 / 68001639.024932%-0.012723-0.0071110.0005210.078123-0.019941
XSP18Nov22C265.00CALL265.00$119.09 / 52$120.72 / 520031.148483%0.990560-0.0177900.0004020.0602591.002211
XSP18Nov22P265.00PUT265.00$2.21 / 50$2.30 / 6970039.886457%-0.009440-0.0054930.0004020.060259-0.014767
XSP18Nov22C260.00CALL260.00$123.88 / 52$125.51 / 520030.855327%0.993118-0.0162310.0003040.0456440.987044
XSP18Nov22P260.00PUT260.00$2.02 / 1,039$2.12 / 9140040.772997%-0.006882-0.0041660.0003040.045644-0.010746
XSP18Nov22C255.00CALL255.00$128.67 / 52$130.30 / 520029.946991%0.995075-0.0149330.0002260.0339190.970926
XSP18Nov22P255.00PUT255.00$1.86 / 856$1.95 / 9310041.693292%-0.004925-0.0030990.0002260.033919-0.007676
XSP18Nov22C250.00CALL250.00$133.47 / 51$135.10 / 510027.721182%0.996545-0.0138610.0001650.0247030.954037
XSP18Nov22P250.00PUT250.00$1.71 / 873$1.79 / 7480042.603947%-0.003455-0.0022600.0001650.024703-0.005376
XSP18Nov22C245.00CALL245.00$138.28 / 51$139.91 / 51000.000000%0.997626-0.0129820.0001170.0176120.936537
XSP18Nov22P245.00PUT245.00$1.57 / 890$1.65 / 8900043.540678%-0.002374-0.0016130.0001170.017612-0.003688
XSP18Nov22C240.00CALL240.00$143.11 / 51$144.74 / 51000.000000%0.998404-0.0122630.0000820.0122780.918561
XSP18Nov22P240.00PUT240.00$1.44 / 1,107$1.52 / 9070044.486428%-0.001596-0.0011260.0000820.012278-0.002475
XSP18Nov22C235.00CALL235.00$147.94 / 51$149.57 / 51000.000000%0.998952-0.0116720.0000560.0083590.900225
XSP18Nov22P235.00PUT235.00$1.89$1.32 / 1,424$1.40 / 9240145.442957%-0.001048-0.0007670.0000560.008359-0.001623
XSP18Nov22C230.00CALL230.00$152.79 / 51$154.42 / 51000.000000%0.999328-0.0111830.0000370.0055500.881622
XSP18Nov22P230.00PUT230.00$1.22 / 1,041$1.30 / 1,3410046.484826%-0.000672-0.0005100.0000370.005550-0.001038
XSP18Nov22C225.00CALL225.00$157.64 / 51$159.27 / 51000.000000%0.999581-0.0107710.0000240.0035880.862825
XSP18Nov22P225.00PUT225.00$1.12 / 1,116$1.20 / 1,3410047.487575%-0.000419-0.0003300.0000240.003588-0.000647
XSP18Nov22C195.00CALL195.00$186.87 / 50$188.50 / 50000.000000%0.999987-0.0090620.0000010.0001360.748323
XSP18Nov22P195.00PUT195.00$0.66 / 1,782$0.73 / 1,3750053.788954%-0.000013-0.0000130.0000010.000136-0.000020
XSP18Nov22C190.00CALL190.00$191.79 / 50$193.42 / 50000.000000%0.999994-0.0088230.0000010.0000690.729144
XSP18Nov22P190.00PUT190.00$0.61 / 975$0.67 / 1,4750054.947395%-0.000006-0.0000060.0000010.000069-0.000010
XSP18Nov22C185.00CALL185.00$196.66 / 50$198.29 / 50000.000000%0.999997-0.0085880.0000010.0000340.709961
XSP18Nov22P185.00PUT185.00$0.55 / 1,275$0.61 / 1,0750056.001216%-0.000003-0.0000030.0000010.000034-0.000005
XSP18Nov22C180.00CALL180.00$201.48 / 50$203.36 / 50000.000000%0.999999-0.0083540.0000010.0000160.690776
XSP18Nov22P180.00PUT180.00$0.62$0.50 / 1,150$0.56 / 1,3750157.155797%-0.000001-0.0000010.0000010.000016-0.000002