XSP.IN Option Chain

End of day data from August 17, 2022 for XSP.IN options expiring on November 30, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $427.40 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP30Nov22C420.00CALL420.00$23.31$24.10 / 119$24.23 / 11915420.353123%0.600279-0.1183040.0068630.8897010.664399
XSP30Nov22C390.00CALL390.00$45.34$45.56 / 65$47.22 / 6515023.104335%0.792985-0.0959550.0050770.6582350.847065
XSP30Nov22C440.00CALL440.00$12.50$12.60 / 136$12.74 / 1361218.257155%0.460494-0.1176890.0070530.9143760.518449
XSP30Nov22C495.00CALL495.00$0.53 / 1,375$0.60 / 1,6750014.671666%0.160210-0.0690590.0043270.5609010.185855
XSP30Nov22P495.00PUT495.00$65.07 / 51$66.69 / 510019.060552%-0.839790-0.0352270.0043270.560901-1.241227
XSP30Nov22C490.00CALL490.00$0.57$0.76 / 1,139$0.84 / 1,7390014.792285%0.179702-0.0745260.0046570.6037570.208051
XSP30Nov22P490.00PUT490.00$60.35 / 52$62.01 / 520018.675404%-0.820298-0.0410350.0046570.603757-1.204615
XSP30Nov22C485.00CALL485.00$1.08 / 969$1.16 / 9690014.937102%0.200842-0.0800170.0049870.6464660.232035
XSP30Nov22P485.00PUT485.00$55.73 / 53$57.43 / 530018.402825%-0.799158-0.0468680.0049870.646466-1.166216
XSP30Nov22C480.00CALL480.00$1.04$1.52 / 782$1.62 / 7820115.160494%0.223649-0.0854660.0053100.6884320.257808
XSP30Nov22P480.00PUT480.00$51.21 / 54$52.86 / 540018.108843%-0.776351-0.0526580.0053100.688432-1.126028
XSP30Nov22C475.00CALL475.00$2.12 / 561$2.23 / 5610015.436567%0.248122-0.0907950.0056230.7290060.285343
XSP30Nov22P475.00PUT475.00$62.03$46.86 / 56$48.49 / 560118.005105%-0.751878-0.0583290.0056230.729006-1.084079
XSP30Nov22C470.00CALL470.00$2.90 / 374$3.02 / 3740015.746860%0.274235-0.0959250.0059200.7674930.314583
XSP30Nov22P470.00PUT470.00$42.72 / 58$44.30 / 580018.032593%-0.725765-0.0638010.0059200.767493-1.040424
XSP30Nov22C465.00CALL465.00$1.29$3.89 / 323$4.02 / 3230116.096007%0.301937-0.1007680.0061950.8031690.345439
XSP30Nov22P465.00PUT465.00$38.72 / 61$40.37 / 610018.145676%-0.698063-0.0689860.0061950.803169-0.995152
XSP30Nov22C460.00CALL460.00$5.11 / 272$5.24 / 2720016.465304%0.331149-0.1052390.0064430.8352990.377790
XSP30Nov22P460.00PUT460.00$35.01 / 65$36.62 / 650018.350999%-0.668851-0.0737980.0064430.835299-0.948387
XSP30Nov22C455.00CALL455.00$6.59 / 221$6.73 / 2210016.884001%0.361763-0.1092480.0066580.8631530.411477
XSP30Nov22P455.00PUT455.00$31.51 / 69$33.13 / 690018.610962%-0.638237-0.0781490.0066580.863153-0.900285
XSP30Nov22C454.00CALL454.00$6.92 / 221$7.05 / 2210016.966994%0.368043-0.1099870.0066970.8681480.418358
XSP30Nov22P454.00PUT454.00$30.84 / 70$32.47 / 700018.674630%-0.631957-0.0789570.0066970.868148-0.890520
XSP30Nov22C453.00CALL453.00$7.26 / 204$7.39 / 2040017.055533%0.374371-0.1107030.0067340.8729390.425284
XSP30Nov22P453.00PUT453.00$30.20 / 71$31.81 / 710018.746167%-0.625629-0.0797420.0067340.872939-0.880712
XSP30Nov22C452.00CALL452.00$5.55$7.60 / 204$7.74 / 2040117.139197%0.380748-0.1113970.0067690.8775200.432252
XSP30Nov22P452.00PUT452.00$29.55 / 72$31.16 / 720018.806871%-0.619252-0.0805030.0067690.877520-0.870861
XSP30Nov22C451.00CALL451.00$7.96 / 187$8.10 / 1870017.228736%0.387172-0.1120660.0068030.8818870.439260
XSP30Nov22P451.00PUT451.00$28.92 / 73$30.53 / 730018.880368%-0.612828-0.0812410.0068030.881887-0.860970
XSP30Nov22C450.00CALL450.00$5.74$8.33 / 187$8.47 / 1870217.320722%0.393641-0.1127110.0068340.8860330.446307
XSP30Nov22P450.00PUT450.00$28.31 / 74$29.91 / 740018.965432%-0.606359-0.0819540.0068340.886033-0.851040
XSP30Nov22C449.00CALL449.00$8.71 / 170$8.85 / 1700017.412432%0.400154-0.1133310.0068650.8899540.453391
XSP30Nov22P449.00PUT449.00$27.70 / 76$29.28 / 760019.032694%-0.599846-0.0826430.0068650.889954-0.841073
XSP30Nov22C448.00CALL448.00$9.10 / 170$9.24 / 1700017.499114%0.406710-0.1139250.0068930.8936460.460509
XSP30Nov22P448.00PUT448.00$27.09 / 77$28.69 / 770019.107673%-0.593290-0.0833050.0068930.893646-0.831072
XSP30Nov22C447.00CALL447.00$9.50 / 170$9.64 / 1700017.590716%0.413307-0.1144930.0069200.8971030.467660
XSP30Nov22P447.00PUT447.00$26.49 / 78$28.10 / 780019.182972%-0.586693-0.0839420.0069200.897103-0.821038
XSP30Nov22C446.00CALL446.00$9.91 / 153$10.05 / 1530017.682265%0.419943-0.1150350.0069450.9003210.474842
XSP30Nov22P446.00PUT446.00$25.93 / 79$27.51 / 790019.270779%-0.580057-0.0845510.0069450.900321-0.810973
XSP30Nov22C445.00CALL445.00$6.29$10.33 / 153$10.47 / 1530317.773834%0.426617-0.1155480.0069680.9032950.482052
XSP30Nov22P445.00PUT445.00$25.35 / 80$26.96 / 800019.359648%-0.573383-0.0851330.0069680.903295-0.800880
XSP30Nov22C444.00CALL444.00$10.77 / 153$10.90 / 1530017.871158%0.433327-0.1160340.0069890.9060230.489288
XSP30Nov22P444.00PUT444.00$24.53$24.82 / 81$26.39 / 810119.455244%-0.566673-0.0856870.0069890.906023-0.790761
XSP30Nov22C443.00CALL443.00$2.18$11.21 / 136$11.35 / 1360317.968609%0.440071-0.1164920.0070080.9084980.496548
XSP30Nov22P443.00PUT443.00$24.95 / 102$25.08 / 1020019.496234%-0.559929-0.0862130.0070080.908498-0.780618
XSP30Nov22C442.00CALL442.00$6.27$11.66 / 136$11.80 / 1360118.060709%0.446848-0.1169200.0070250.9107180.503830
XSP30Nov22P442.00PUT442.00$24.41 / 119$24.54 / 1190019.583314%-0.553152-0.0867100.0070250.910718-0.770453
XSP30Nov22C441.00CALL441.00$12.13 / 136$12.27 / 1360018.164279%0.453657-0.1173190.0070400.9126780.511131
XSP30Nov22P441.00PUT441.00$23.88 / 119$24.02 / 1190019.677231%-0.546343-0.0871780.0070400.912678-0.760269
XSP30Nov22P440.00PUT440.00$23.37 / 119$23.50 / 1190019.772685%-0.539506-0.0876150.0070530.914376-0.750068
XSP30Nov22C439.00CALL439.00$13.09 / 136$13.23 / 1360018.362945%0.467359-0.1180270.0070640.9158080.525782
XSP30Nov22P439.00PUT439.00$22.86 / 119$23.00 / 1190019.871538%-0.532641-0.0880220.0070640.915808-0.739852
XSP30Nov22C438.00CALL438.00$13.59 / 119$13.72 / 1190018.459235%0.474249-0.1183360.0070730.9169700.533127
XSP30Nov22P438.00PUT438.00$22.37 / 119$22.50 / 1190019.965889%-0.525751-0.0883990.0070730.916970-0.729624
XSP30Nov22C437.00CALL437.00$14.09 / 119$14.23 / 1190018.560367%0.481162-0.1186120.0070800.9178610.540481
XSP30Nov22P437.00PUT437.00$21.88 / 119$22.02 / 1190020.066131%-0.518838-0.0887440.0070800.917861-0.719387
XSP30Nov22C436.00CALL436.00$14.61 / 119$14.75 / 1190018.667203%0.488097-0.1188580.0070850.9184760.547843
XSP30Nov22P436.00PUT436.00$21.41 / 119$21.54 / 1190020.167575%-0.511903-0.0890580.0070850.918476-0.709142
XSP30Nov22C435.00CALL435.00$15.13 / 119$15.27 / 1190018.763691%0.495052-0.1190720.0070870.9188140.555209
XSP30Nov22P435.00PUT435.00$20.94 / 119$21.08 / 1190020.270470%-0.504948-0.0893400.0070870.918814-0.698893
XSP30Nov22C434.00CALL434.00$15.67 / 119$15.81 / 1190018.871897%0.502024-0.1192530.0070880.9188730.562576
XSP30Nov22P434.00PUT434.00$20.48 / 119$20.62 / 1190020.369567%-0.497976-0.0895900.0070880.918873-0.688642
XSP30Nov22C433.00CALL433.00$16.21 / 119$16.35 / 1190018.970226%0.509012-0.1194020.0070860.9186510.569943
XSP30Nov22P433.00PUT433.00$20.04 / 119$20.17 / 1190020.475907%-0.490988-0.0898070.0070860.918651-0.678392
XSP30Nov22C432.00CALL432.00$18.32$16.77 / 119$16.91 / 1190219.080608%0.516013-0.1195180.0070820.9181450.577307
XSP30Nov22P432.00PUT432.00$19.60 / 119$19.74 / 1190020.585443%-0.483987-0.0899920.0070820.918145-0.668146
XSP30Nov22C431.00CALL431.00$12.75$17.33 / 119$17.47 / 1190119.181612%0.523025-0.1196020.0070760.9173540.584664
XSP30Nov22P431.00PUT431.00$19.17 / 119$19.31 / 1190020.689024%-0.476975-0.0901430.0070760.917354-0.657905
XSP30Nov22C430.00CALL430.00$12.81$17.91 / 119$18.04 / 1190419.289074%0.530046-0.1196520.0070680.9162780.592013
XSP30Nov22P430.00PUT430.00$45.49$18.75 / 119$18.89 / 1190120.796019%-0.469954-0.0902620.0070680.916278-0.647674
XSP30Nov22C429.00CALL429.00$18.49 / 119$18.62 / 1190019.392844%0.537075-0.1196690.0070570.9149140.599350
XSP30Nov22P429.00PUT429.00$18.35 / 119$18.48 / 1190020.911192%-0.462925-0.0903470.0070570.914914-0.637454
XSP30Nov22C428.00CALL428.00$19.08 / 119$19.22 / 1190019.503768%0.544108-0.1196520.0070450.9132630.606673
XSP30Nov22P428.00PUT428.00$17.94 / 119$18.08 / 1190021.016901%-0.455892-0.0903990.0070450.913263-0.627248
XSP30Nov22C427.00CALL427.00$19.68 / 119$19.82 / 1190019.611044%0.551144-0.1196010.0070300.9113240.613978
XSP30Nov22P427.00PUT427.00$17.55 / 119$17.69 / 1190021.131039%-0.448856-0.0904170.0070300.911324-0.617060
XSP30Nov22C426.00CALL426.00$20.29 / 119$20.42 / 1190019.714744%0.558180-0.1195170.0070120.9090960.621264
XSP30Nov22P426.00PUT426.00$17.17 / 119$17.31 / 1190021.247802%-0.441820-0.0904010.0070120.909096-0.606891
XSP30Nov22C425.00CALL425.00$13.40$20.90 / 119$21.04 / 1190419.820422%0.565214-0.1194000.0069930.9065810.628526
XSP30Nov22P425.00PUT425.00$16.79 / 119$16.93 / 1190021.356251%-0.434786-0.0903510.0069930.906581-0.596746
XSP30Nov22C424.00CALL424.00$15.04$21.53 / 119$21.66 / 1190319.928127%0.572244-0.1192480.0069710.9037770.635763
XSP30Nov22P424.00PUT424.00$16.43 / 136$16.57 / 1360021.478506%-0.427756-0.0902680.0069710.903777-0.586625
XSP30Nov22C423.00CALL423.00$15.61$22.16 / 119$22.29 / 1190120.032290%0.579268-0.1190630.0069480.9006860.642972
XSP30Nov22P423.00PUT423.00$16.07 / 136$16.21 / 1360021.592481%-0.420732-0.0901510.0069480.900686-0.576534
XSP30Nov22C422.00CALL422.00$13.30$22.80 / 119$22.93 / 1190120.143380%0.586283-0.1188440.0069210.8973090.650149
XSP30Nov22P422.00PUT422.00$15.71 / 136$15.85 / 1360021.698030%-0.413717-0.0900000.0069210.897309-0.566473
XSP30Nov22C421.00CALL421.00$16.60$23.45 / 119$23.58 / 1190120.251357%0.593288-0.1185910.0068930.8936470.657293
XSP30Nov22P421.00PUT421.00$15.37 / 136$15.51 / 1360021.822407%-0.406712-0.0898160.0068930.893647-0.556447
XSP30Nov22P420.00PUT420.00$13.77$15.03 / 136$15.17 / 1360021.934154%-0.399721-0.0895980.0068630.889701-0.546458
XSP30Nov22C419.00CALL419.00$6.11$24.76 / 102$24.89 / 1020520.457842%0.607255-0.1179850.0068300.8854740.671465
XSP30Nov22P419.00PUT419.00$14.70 / 136$14.84 / 1360022.051004%-0.392745-0.0893470.0068300.885474-0.536509
XSP30Nov22C418.00CALL418.00$24.66 / 82$26.23 / 820020.508382%0.614213-0.1176320.0067950.8809660.678489
XSP30Nov22P418.00PUT418.00$19.52$14.38 / 153$14.52 / 1530322.171636%-0.385787-0.0890620.0067950.880966-0.526602
XSP30Nov22C417.00CALL417.00$25.30 / 91$26.87 / 810020.573005%0.621151-0.1172460.0067590.8761820.685467
XSP30Nov22P417.00PUT417.00$14.07 / 153$14.20 / 1530022.290501%-0.378849-0.0887440.0067590.876182-0.516741
XSP30Nov22C416.00CALL416.00$21.77$25.98 / 80$27.56 / 800020.681162%0.628066-0.1168270.0067190.8711230.692397
XSP30Nov22P416.00PUT416.00$13.76 / 153$13.90 / 1530022.413460%-0.371934-0.0883940.0067190.871123-0.506928
XSP30Nov22C415.00CALL415.00$10.25$26.67 / 79$28.28 / 790620.804633%0.634958-0.1163750.0066780.8657920.699276
XSP30Nov22P415.00PUT415.00$14.17$13.45 / 153$13.59 / 1530022.523265%-0.365042-0.0880110.0066780.865792-0.497166
XSP30Nov22C414.00CALL414.00$27.36 / 79$28.95 / 790020.890741%0.641822-0.1158920.0066350.8601920.706101
XSP30Nov22P414.00PUT414.00$17.92$13.16 / 170$13.30 / 1700322.649019%-0.358178-0.0875950.0066350.860192-0.487458
XSP30Nov22C413.00CALL413.00$28.06 / 78$29.67 / 780021.004165%0.648657-0.1153760.0065900.8543280.712869
XSP30Nov22P413.00PUT413.00$12.87 / 170$13.00 / 1700022.761674%-0.351343-0.0871480.0065900.854328-0.477807
XSP30Nov22C412.00CALL412.00$28.76 / 77$30.36 / 770021.091613%0.655461-0.1148290.0065430.8482020.719578
XSP30Nov22P412.00PUT412.00$12.58 / 170$12.72 / 1700022.878843%-0.344539-0.0866690.0065430.848202-0.468215
XSP30Nov22C411.00CALL411.00$29.48 / 76$31.06 / 760021.193829%0.662231-0.1142510.0064930.8418190.726225
XSP30Nov22P411.00PUT411.00$12.30 / 170$12.44 / 1700022.994711%-0.337769-0.0861600.0064930.841819-0.458685
XSP30Nov22C410.00CALL410.00$22.49$30.25 / 75$31.78 / 750121.323339%0.668966-0.1136420.0064420.8351830.732807
XSP30Nov22P410.00PUT410.00$13.52$12.03 / 187$12.17 / 1870423.120338%-0.331034-0.0856190.0064420.835183-0.449220
XSP30Nov22C409.00CALL409.00$30.96 / 75$32.50 / 750021.414007%0.675662-0.1130030.0063890.8282990.739321
XSP30Nov22P409.00PUT409.00$11.76 / 187$11.90 / 1870023.233706%-0.324338-0.0850480.0063890.828299-0.439822
XSP30Nov22C408.00CALL408.00$31.63 / 74$33.24 / 740021.483552%0.682318-0.1123340.0063340.8211720.745766
XSP30Nov22P408.00PUT408.00$11.50 / 187$11.64 / 1870023.352285%-0.317682-0.0844480.0063340.821172-0.430495
XSP30Nov22C407.00CALL407.00$24.11$32.37 / 74$34.00 / 740121.600901%0.688932-0.1116360.0062770.8138060.752137
XSP30Nov22P407.00PUT407.00$11.24 / 204$11.38 / 2040023.466743%-0.311068-0.0838180.0062770.813806-0.421240
XSP30Nov22C406.00CALL406.00$33.11 / 73$34.71 / 730021.679249%0.695502-0.1109100.0062190.8062080.758434
XSP30Nov22P406.00PUT406.00$10.99 / 204$11.13 / 2040023.585889%-0.304498-0.0831600.0062190.806208-0.412061
XSP30Nov22C405.00CALL405.00$25.36$33.85 / 72$35.46 / 720121.775402%0.702025-0.1101550.0061580.7983820.764653
XSP30Nov22P405.00PUT405.00$10.75 / 204$10.88 / 2040023.704716%-0.297975-0.0824740.0061580.798382-0.402959
XSP30Nov22C404.00CALL404.00$34.60 / 72$36.21 / 720021.870567%0.708500-0.1093730.0060960.7903350.770791
XSP30Nov22P404.00PUT404.00$10.50 / 204$10.64 / 2210023.816976%-0.291500-0.0817600.0060960.790335-0.393938
XSP30Nov22C403.00CALL403.00$35.35 / 71$36.96 / 710021.958266%0.714924-0.1085640.0060330.7820730.776847
XSP30Nov22P403.00PUT403.00$10.27 / 221$10.40 / 2210023.935456%-0.285076-0.0810200.0060330.782073-0.384999
XSP30Nov22C402.00CALL402.00$36.16 / 71$37.75 / 710022.104994%0.721295-0.1077290.0059670.7736020.782818
XSP30Nov22P402.00PUT402.00$10.04 / 221$10.17 / 2210024.053970%-0.278705-0.0802530.0059670.773602-0.376145
XSP30Nov22C401.00CALL401.00$36.87 / 70$38.48 / 700022.137755%0.727612-0.1068690.0059000.7649280.788702
XSP30Nov22P401.00PUT401.00$9.81 / 221$9.94 / 2210024.166086%-0.272388-0.0794610.0059000.764928-0.367378
XSP30Nov22C400.00CALL400.00$29.40$37.68 / 69$39.24 / 690022.250424%0.733872-0.1059840.0058320.7560590.794496
XSP30Nov22P400.00PUT400.00$8.66$9.59 / 238$9.72 / 2380124.284978%-0.266128-0.0786450.0058320.756059-0.358701
XSP30Nov22C399.00CALL399.00$38.42 / 69$40.06 / 690022.349676%0.740074-0.1050750.0057620.7470010.800198
XSP30Nov22P399.00PUT399.00$9.37 / 238$9.50 / 2380024.397592%-0.259926-0.0778040.0057620.747001-0.350116
XSP30Nov22C398.00CALL398.00$39.24 / 68$40.82 / 680022.455579%0.746216-0.1041430.0056910.7377620.805807
XSP30Nov22P398.00PUT398.00$9.15 / 238$9.28 / 2380024.503848%-0.253784-0.0769410.0056910.737762-0.341624
XSP30Nov22C397.00CALL397.00$32.60$40.06 / 68$41.62 / 680122.582991%0.752296-0.1031890.0056180.7283490.811320
XSP30Nov22P397.00PUT397.00$8.94 / 255$9.07 / 2550024.617773%-0.247704-0.0760550.0056180.728349-0.333228
XSP30Nov22C396.00CALL396.00$40.76 / 68$42.38 / 680022.589193%0.758313-0.1022130.0055440.7187700.816734
XSP30Nov22P396.00PUT396.00$8.74 / 255$8.87 / 2550024.739295%-0.241687-0.0751470.0055440.718770-0.324931
XSP30Nov22C395.00CALL395.00$22.40$41.55 / 67$43.17 / 670222.675682%0.764264-0.1012170.0054690.7090310.822049
XSP30Nov22P395.00PUT395.00$8.68$8.54 / 272$8.67 / 2720824.854569%-0.235736-0.0742190.0054690.709031-0.316733
XSP30Nov22C394.00CALL394.00$42.37 / 66$44.00 / 660022.801765%0.770148-0.1002000.0053930.6991420.827263
XSP30Nov22P394.00PUT394.00$8.34 / 272$8.47 / 2720024.963769%-0.229852-0.0732710.0053930.699142-0.308636
XSP30Nov22C393.00CALL393.00$43.15 / 66$44.76 / 660022.841914%0.775964-0.0991650.0053160.6891090.832373
XSP30Nov22P393.00PUT393.00$8.15 / 272$8.28 / 2720025.081140%-0.224036-0.0723040.0053160.689109-0.300643
XSP30Nov22C392.00CALL392.00$43.94 / 66$45.58 / 660022.926798%0.781709-0.0981120.0052370.6789420.837377
XSP30Nov22P392.00PUT392.00$12.33$7.96 / 289$8.09 / 28901025.192588%-0.218291-0.0713190.0052370.678942-0.292756
XSP30Nov22C391.00CALL391.00$44.75 / 65$46.41 / 650023.029636%0.787384-0.0970410.0051580.6686470.842275
XSP30Nov22P391.00PUT391.00$7.77 / 289$7.90 / 2890025.298013%-0.212616-0.0703170.0051580.668647-0.284975
XSP30Nov22P390.00PUT390.00$11.61$7.59 / 289$7.72 / 2890525.412187%-0.207015-0.0692990.0050770.658235-0.277302
XSP30Nov22C389.00CALL389.00$46.41 / 64$48.02 / 640023.201191%0.798512-0.0948530.0049960.6477130.851744
XSP30Nov22P389.00PUT389.00$7.41 / 306$7.54 / 3060025.521218%-0.201488-0.0682650.0049960.647713-0.269740
XSP30Nov22C388.00CALL388.00$20.96$47.28 / 64$48.85 / 640123.331782%0.803964-0.0937360.0049140.6370890.856313
XSP30Nov22P388.00PUT388.00$7.24 / 306$7.37 / 3060025.635967%-0.196036-0.0672170.0049140.637089-0.262288
XSP30Nov22C387.00CALL387.00$21.95$48.01 / 64$49.65 / 640323.314184%0.809338-0.0926070.0048320.6263730.860769
XSP30Nov22P387.00PUT387.00$24.99$7.07 / 306$7.20 / 3060125.749741%-0.190662-0.0661560.0048320.626373-0.254949
XSP30Nov22C386.00CALL386.00$22.50$48.90 / 63$50.50 / 630123.461385%0.814635-0.0914650.0047480.6155720.865111
XSP30Nov22P386.00PUT386.00$21.36$6.90 / 323$7.03 / 3230125.855972%-0.185365-0.0650820.0047480.615572-0.247724
XSP30Nov22C385.00CALL385.00$25.05$49.65 / 63$51.30 / 630423.443965%0.819853-0.0903110.0046640.6046960.869338
XSP30Nov22P385.00PUT385.00$6.10$6.74 / 323$6.86 / 3230625.964174%-0.180147-0.0639970.0046640.604696-0.240614
XSP30Nov22C384.00CALL384.00$50.56 / 63$52.13 / 630023.579177%0.824991-0.0891470.0045800.5937530.873449
XSP30Nov22P384.00PUT384.00$6.58 / 323$6.70 / 3230026.073524%-0.175009-0.0629020.0045800.593753-0.233620
XSP30Nov22C383.00CALL383.00$51.34 / 62$52.97 / 620023.605838%0.830049-0.0879740.0044950.5827520.877443
XSP30Nov22P383.00PUT383.00$6.42 / 340$6.55 / 3400026.187654%-0.169951-0.0617970.0044950.582752-0.226743
XSP30Nov22C382.00CALL382.00$52.18 / 62$53.81 / 620023.675824%0.835024-0.0867920.0044100.5717020.881320
XSP30Nov22P382.00PUT382.00$6.27 / 340$6.39 / 3400026.293605%-0.164976-0.0606830.0044100.571702-0.219983
XSP30Nov22C381.00CALL381.00$53.20 / 61$54.66 / 610023.911575%0.839916-0.0856030.0043240.5606120.885078
XSP30Nov22P381.00PUT381.00$6.12 / 340$6.24 / 3400026.402511%-0.160084-0.0595620.0043240.560612-0.213342
XSP30Nov22C380.00CALL380.00$22.14$53.84 / 61$55.49 / 610623.775199%0.844726-0.0844070.0042390.5494900.888716
XSP30Nov22P380.00PUT380.00$5.72$5.97 / 357$6.09 / 35709826.508537%-0.155274-0.0584350.0042390.549490-0.206821
XSP30Nov22C379.00CALL379.00$54.69 / 61$56.34 / 610023.841018%0.849451-0.0832060.0041530.5383450.892235
XSP30Nov22P379.00PUT379.00$5.83 / 357$5.95 / 3570026.624985%-0.150549-0.0573020.0041530.538345-0.200419
XSP30Nov22C378.00CALL378.00$55.56 / 61$57.20 / 610023.928505%0.854092-0.0820000.0040660.5271850.895633
XSP30Nov22P378.00PUT378.00$5.69 / 374$5.81 / 3740026.734465%-0.145908-0.0561640.0040660.527185-0.194138
XSP30Nov22C377.00CALL377.00$56.45 / 60$58.06 / 600024.027094%0.858647-0.0807910.0039800.5160190.898911
XSP30Nov22P377.00PUT377.00$5.55 / 374$5.67 / 3740026.839069%-0.141353-0.0550230.0039800.516019-0.187977
XSP30Nov22C376.00CALL376.00$57.25 / 60$58.90 / 600024.012256%0.863117-0.0795790.0038940.5048560.902067
XSP30Nov22P376.00PUT376.00$21.60$5.42 / 374$5.54 / 3740426.955477%-0.136883-0.0538800.0038940.504856-0.181938
XSP30Nov22C375.00CALL375.00$27.99$58.17 / 60$59.78 / 600324.149390%0.867500-0.0783660.0038080.4937040.905102
XSP30Nov22P375.00PUT375.00$6.53$5.29 / 391$5.41 / 3910227.069808%-0.132500-0.0527350.0038080.493704-0.176020
XSP30Nov22C374.00CALL374.00$59.02 / 60$60.63 / 600024.176601%0.871797-0.0771510.0037220.4825720.908015
XSP30Nov22P374.00PUT374.00$5.16 / 391$5.28 / 3910027.174894%-0.128203-0.0515890.0037220.482572-0.170224
XSP30Nov22C373.00CALL373.00$59.88 / 59$61.50 / 590024.228511%0.876008-0.0759380.0036370.4714670.910806
XSP30Nov22P373.00PUT373.00$5.04 / 408$5.15 / 4080027.285192%-0.123992-0.0504430.0036370.471467-0.164550
XSP30Nov22C372.00CALL372.00$60.71 / 59$62.37 / 590024.237948%0.880132-0.0747250.0035510.4603970.913476
XSP30Nov22P372.00PUT372.00$4.91 / 425$5.03 / 4250027.389544%-0.119868-0.0492990.0035510.460397-0.158997
XSP30Nov22C370.00CALL370.00$62.51 / 58$64.13 / 580024.410537%0.888118-0.0723070.0033820.4383970.918452
XSP30Nov22P370.00PUT370.00$6.83$4.68 / 459$4.79 / 4590227.613970%-0.111882-0.0470180.0033820.438397-0.148256
XSP30Nov22C365.00CALL365.00$66.89 / 57$68.51 / 570024.540642%0.906566-0.0663460.0029660.3845580.928779
XSP30Nov22P365.00PUT365.00$3.79$4.14 / 544$4.25 / 54404628.178609%-0.093434-0.0413990.0029660.384558-0.123513
XSP30Nov22C360.00CALL360.00$71.40 / 56$73.03 / 560024.809229%0.922870-0.0605860.0025690.3330720.936151
XSP30Nov22P360.00PUT360.00$5.88$3.67 / 629$3.77 / 6290028.759631%-0.077130-0.0359810.0025690.333072-0.101726
XSP30Nov22C355.00CALL355.00$78.40$75.89 / 55$77.57 / 550324.849446%0.937097-0.0551170.0021960.2846930.940682
XSP30Nov22P355.00PUT355.00$6.44$3.25 / 697$3.35 / 6970329.350834%-0.062903-0.0308530.0021960.284693-0.082780
XSP30Nov22C350.00CALL350.00$75.76$80.55 / 55$82.19 / 550225.080383%0.949348-0.0500110.0018510.2400190.942529
XSP30Nov22P350.00PUT350.00$2.83$2.88 / 865$2.98 / 7650229.955317%-0.050652-0.0260890.0018510.240019-0.066518
XSP30Nov22C345.00CALL345.00$85.11 / 54$86.80 / 540024.806034%0.959753-0.0453230.0015390.1994800.941885
XSP30Nov22P345.00PUT345.00$9.96$2.56 / 933$2.65 / 8330230.576546%-0.040247-0.0217430.0015390.199480-0.052748
XSP30Nov22C340.00CALL340.00$89.79 / 53$91.48 / 530024.599353%0.968464-0.0410880.0012600.1633360.938966
XSP30Nov22P340.00PUT340.00$4.59$2.29 / 901$2.37 / 9010531.251272%-0.031536-0.0178490.0012600.163336-0.041252
XSP30Nov22C335.00CALL335.00$94.57 / 53$96.22 / 530024.502318%0.975649-0.0373210.0010160.1316800.934007
XSP30Nov22P335.00PUT335.00$4.06$2.04 / 1,152$2.12 / 9520531.914091%-0.024351-0.0144250.0010160.131680-0.031795