XSP.IN Option Chain

End of day data from May 23, 2022 for XSP.IN options expiring on December 30, 2022.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $397.38 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP30Dec22C475.00CALL475.00$3.12$3.17 / 493$3.40 / 61630218.113512%0.220077-0.0545840.0037640.9178330.476849
XSP30Dec22C455.00CALL455.00$6.67$6.78 / 323$7.07 / 40330319.347515%0.289558-0.0633560.0043471.0601030.621230
XSP30Dec22P470.00PUT470.00$76.44$72.72 / 56$74.64 / 563818.187873%-0.763772-0.0443470.0039170.955125-2.331014
XSP30Dec22C545.00CALL545.00$0.23$0.16 / 850$0.25 / 1,27501217.039454%0.071295-0.0248290.0017310.4220230.158279
XSP30Dec22P545.00PUT545.00$142.97 / 50$144.89 / 50000.000000%-0.928705-0.0103130.0017310.422023-3.136856
XSP30Dec22C540.00CALL540.00$2.25$0.19 / 1,250$0.28 / 9750116.901227%0.077852-0.0265690.0018510.4513420.172604
XSP30Dec22P540.00PUT540.00$138.04 / 50$139.97 / 50000.000000%-0.922148-0.0121860.0018510.451342-3.092300
XSP30Dec22C535.00CALL535.00$0.24 / 950$0.33 / 9750016.889048%0.084925-0.0283870.0019760.4819390.188022
XSP30Dec22P535.00PUT535.00$133.16 / 50$135.09 / 50000.000000%-0.915075-0.0141370.0019760.481939-3.046652
XSP30Dec22C530.00CALL530.00$4.44$0.30 / 950$0.39 / 9750116.876142%0.092541-0.0302800.0021070.5137770.204590
XSP30Dec22P530.00PUT530.00$128.29 / 50$130.21 / 50000.000000%-0.907459-0.0161630.0021070.513777-2.999854
XSP30Dec22C525.00CALL525.00$1.60$0.37 / 1,133$0.47 / 95808016.878961%0.100732-0.0322470.0022420.5468020.222362
XSP30Dec22P525.00PUT525.00$123.43 / 50$125.36 / 50000.000000%-0.899268-0.0182630.0022420.546802-2.951851
XSP30Dec22C524.00CALL524.00$0.39 / 933$0.49 / 9580016.897723%0.102441-0.0326490.0022700.5535430.226066
XSP30Dec22P524.00PUT524.00$122.50 / 50$124.42 / 50000.000000%-0.897559-0.0186920.0022700.553543-2.942100
XSP30Dec22C523.00CALL523.00$0.41 / 816$0.51 / 9410016.916107%0.104175-0.0330530.0022980.5603290.229821
XSP30Dec22P523.00PUT523.00$121.46 / 50$123.39 / 50000.000000%-0.895825-0.0191230.0022980.560329-2.932299
XSP30Dec22C522.00CALL522.00$0.43 / 816$0.53 / 9410016.925888%0.105933-0.0334610.0023260.5671580.233627
XSP30Dec22P522.00PUT522.00$120.52 / 50$122.45 / 50000.000000%-0.894067-0.0195570.0023260.567158-2.922447
XSP30Dec22C521.00CALL521.00$0.45 / 816$0.55 / 9410016.933392%0.107716-0.0338700.0023540.5740300.237485
XSP30Dec22P521.00PUT521.00$119.56 / 50$121.48 / 50000.000000%-0.892284-0.0199930.0023540.574030-2.912543
XSP30Dec22C520.00CALL520.00$0.47 / 816$0.57 / 9410016.935018%0.109524-0.0342830.0023820.5809440.241395
XSP30Dec22P520.00PUT520.00$118.59 / 50$120.52 / 500011.914886%-0.890476-0.0204330.0023820.580944-2.902587
XSP30Dec22C519.00CALL519.00$0.49 / 799$0.59 / 9240016.934986%0.111357-0.0346980.0024110.5878990.245358
XSP30Dec22P519.00PUT519.00$117.63 / 50$119.55 / 500012.688620%-0.888643-0.0208740.0024110.587899-2.892579
XSP30Dec22C518.00CALL518.00$0.51 / 799$0.62 / 9240016.958080%0.113216-0.0351160.0024400.5948950.249373
XSP30Dec22P518.00PUT518.00$116.63 / 50$118.56 / 500012.584551%-0.886784-0.0213190.0024400.594895-2.882517
XSP30Dec22C517.00CALL517.00$0.53 / 899$0.64 / 9240016.948748%0.115100-0.0355360.0024680.6019310.253442
XSP30Dec22P517.00PUT517.00$115.70 / 50$117.62 / 500013.535049%-0.884900-0.0217660.0024680.601931-2.872402
XSP30Dec22C516.00CALL516.00$0.56 / 799$0.67 / 9240016.983835%0.117010-0.0359590.0024970.6090050.257564
XSP30Dec22P516.00PUT516.00$114.74 / 50$116.66 / 500013.875280%-0.882990-0.0222150.0024970.609005-2.862234
XSP30Dec22C515.00CALL515.00$0.58 / 782$0.69 / 9070016.967763%0.118947-0.0363840.0025270.6161180.261741
XSP30Dec22P515.00PUT515.00$113.77 / 50$115.70 / 500014.099726%-0.881053-0.0226670.0025270.616118-2.852011
XSP30Dec22C514.00CALL514.00$0.61 / 782$0.72 / 9070016.992888%0.120910-0.0368110.0025560.6232670.265972
XSP30Dec22P514.00PUT514.00$112.79 / 50$114.71 / 500014.094570%-0.879090-0.0231210.0025560.623267-2.841734
XSP30Dec22C513.00CALL513.00$0.63 / 882$0.75 / 9070016.992393%0.122899-0.0372410.0025850.6304530.270258
XSP30Dec22P513.00PUT513.00$111.85 / 50$113.78 / 500014.525928%-0.877101-0.0235770.0025850.630453-2.831401
XSP30Dec22C512.00CALL512.00$0.66 / 865$0.78 / 8900017.009123%0.124915-0.0376730.0026150.6376740.274600
XSP30Dec22P512.00PUT512.00$110.90 / 50$112.82 / 500014.726480%-0.875085-0.0240360.0026150.637674-2.821014
XSP30Dec22C511.00CALL511.00$0.69 / 765$0.81 / 8900017.021781%0.126958-0.0381080.0026450.6449300.278997
XSP30Dec22P511.00PUT511.00$109.96 / 50$111.89 / 500015.030701%-0.873042-0.0244970.0026450.644930-2.810571
XSP30Dec22C510.00CALL510.00$2.46$0.72 / 765$0.84 / 8900217.030648%0.129028-0.0385440.0026750.6522180.283450
XSP30Dec22P510.00PUT510.00$109.20$108.96 / 51$110.89 / 510814.892413%-0.870972-0.0249600.0026750.652218-2.800071
XSP30Dec22C509.00CALL509.00$0.75 / 848$0.88 / 8730017.054106%0.131126-0.0389820.0027050.6595390.287959
XSP30Dec22P509.00PUT509.00$108.03 / 51$109.95 / 510015.152399%-0.868874-0.0254250.0027050.659539-2.789516
XSP30Dec22C508.00CALL508.00$0.79 / 748$0.91 / 8730017.068470%0.133252-0.0394230.0027350.6668910.292526
XSP30Dec22P508.00PUT508.00$107.12 / 51$109.03 / 510015.480706%-0.866748-0.0258920.0027350.666891-2.778903
XSP30Dec22C507.00CALL507.00$0.82 / 848$0.95 / 8730017.082670%0.135405-0.0398650.0027650.6742730.297149
XSP30Dec22P507.00PUT507.00$106.14 / 51$108.07 / 510015.497185%-0.864595-0.0263610.0027650.674273-2.768234
XSP30Dec22C506.00CALL506.00$0.86 / 731$0.99 / 8560017.109050%0.137586-0.0403100.0027950.6816830.301830
XSP30Dec22P506.00PUT506.00$105.21 / 51$107.13 / 510015.674608%-0.862414-0.0268320.0027950.681683-2.757507
XSP30Dec22C505.00CALL505.00$0.90 / 731$1.03 / 8560017.127545%0.139796-0.0407560.0028260.6891210.306569
XSP30Dec22P505.00PUT505.00$104.27 / 51$106.19 / 510015.807628%-0.860204-0.0273050.0028260.689121-2.746722
XSP30Dec22C504.00CALL504.00$0.94 / 731$1.07 / 8560017.145103%0.142034-0.0412040.0028570.6965860.311366
XSP30Dec22P504.00PUT504.00$103.24 / 51$105.18 / 510015.585322%-0.857966-0.0277800.0028570.696586-2.735879
XSP30Dec22C503.00CALL503.00$0.98 / 714$1.12 / 8390017.172321%0.144300-0.0416540.0028870.7040760.316221
XSP30Dec22P503.00PUT503.00$102.31 / 51$104.23 / 510015.708956%-0.855700-0.0282560.0028870.704076-2.724977
XSP30Dec22C502.00CALL502.00$1.53$1.02 / 714$1.16 / 8390117.179322%0.146596-0.0421050.0029180.7115900.321135
XSP30Dec22P502.00PUT502.00$101.43 / 51$103.36 / 510016.071207%-0.853404-0.0287340.0029180.711590-2.714017
XSP30Dec22C501.00CALL501.00$22.76$1.07 / 714$1.21 / 8390817.212298%0.148920-0.0425580.0029490.7191260.326108
XSP30Dec22P501.00PUT501.00$100.49 / 51$102.41 / 510016.136512%-0.851080-0.0292130.0029490.719126-2.702998
XSP30Dec22C500.00CALL500.00$1.45$1.12 / 697$1.26 / 82204317.238126%0.151274-0.0430120.0029800.7266830.331140
XSP30Dec22P500.00PUT500.00$45.03$99.47 / 51$101.41 / 5104015.966072%-0.848726-0.0296940.0029800.726683-2.691920
XSP30Dec22C499.00CALL499.00$1.17 / 697$1.31 / 8220017.261064%0.153657-0.0434680.0030110.7342600.336232
XSP30Dec22P499.00PUT499.00$98.55 / 51$100.47 / 510016.080140%-0.846343-0.0301770.0030110.734260-2.680781
XSP30Dec22C498.00CALL498.00$1.22 / 680$1.37 / 8050017.293261%0.156070-0.0439250.0030420.7418560.341384
XSP30Dec22P498.00PUT498.00$97.64 / 51$99.57 / 510016.262151%-0.843930-0.0306600.0030420.741856-2.669583
XSP30Dec22C497.00CALL497.00$24.81$1.27 / 680$1.42 / 80502017.306123%0.158512-0.0443830.0030730.7494680.346596
XSP30Dec22P497.00PUT497.00$96.71 / 51$98.63 / 510016.332612%-0.841488-0.0311450.0030730.749468-2.658325
XSP30Dec22C496.00CALL496.00$1.32 / 680$1.48 / 8050017.328603%0.160985-0.0448430.0031050.7570960.351869
XSP30Dec22P496.00PUT496.00$95.78 / 51$97.70 / 510016.410175%-0.839015-0.0316310.0031050.757096-2.647007
XSP30Dec22C495.00CALL495.00$3.70$1.38 / 663$1.54 / 7880517.355917%0.163487-0.0453030.0031360.7647380.357202
XSP30Dec22P495.00PUT495.00$94.81 / 52$96.75 / 520016.391340%-0.836513-0.0321180.0031360.764738-2.635628
XSP30Dec22C494.00CALL494.00$1.44 / 663$1.61 / 7880017.392116%0.166020-0.0457640.0031670.7723920.362596
XSP30Dec22P494.00PUT494.00$93.96 / 52$95.88 / 520016.650787%-0.833980-0.0326060.0031670.772392-2.624188
XSP30Dec22C493.00CALL493.00$1.51 / 646$1.67 / 7710017.423088%0.168583-0.0462270.0031990.7800570.368051
XSP30Dec22P493.00PUT493.00$93.00 / 52$94.93 / 520016.633627%-0.831417-0.0330950.0031990.780057-2.612687
XSP30Dec22C492.00CALL492.00$22.86$1.57 / 646$1.74 / 77102317.448621%0.171177-0.0466900.0032300.7877310.373567
XSP30Dec22P492.00PUT492.00$92.12 / 52$94.05 / 520016.805976%-0.828823-0.0335850.0032300.787731-2.601124
XSP30Dec22C491.00CALL491.00$1.64 / 629$1.81 / 7540017.480597%0.173802-0.0471540.0032620.7954120.379145
XSP30Dec22P491.00PUT491.00$91.16 / 52$93.09 / 520016.767631%-0.826198-0.0340760.0032620.795412-2.589500
XSP30Dec22C490.00CALL490.00$24.05$1.71 / 629$1.89 / 7540517.518408%0.176457-0.0476180.0032930.8030990.384784
XSP30Dec22P490.00PUT490.00$101.38$90.29 / 52$92.21 / 520016.931926%-0.823543-0.0345670.0032930.803099-2.577815
XSP30Dec22C489.00CALL489.00$4.65$1.78 / 612$1.96 / 7370117.539822%0.179143-0.0480830.0033250.8107910.390485
XSP30Dec22P489.00PUT489.00$89.36 / 52$91.28 / 520016.954812%-0.820857-0.0350580.0033250.810791-2.566068
XSP30Dec22C488.00CALL488.00$6.10$1.86 / 612$2.04 / 73707217.577641%0.181861-0.0485480.0033560.8184840.396248
XSP30Dec22P488.00PUT488.00$88.40 / 52$90.33 / 520016.914905%-0.818139-0.0355500.0033560.818484-2.554258
XSP30Dec22C487.00CALL487.00$1.94 / 595$2.13 / 7200017.620241%0.184610-0.0490140.0033880.8261780.402073
XSP30Dec22P487.00PUT487.00$87.52 / 53$89.45 / 530017.040357%-0.815390-0.0360420.0033880.826178-2.542387
XSP30Dec22C486.00CALL486.00$2.02 / 595$2.21 / 7200017.647039%0.187390-0.0494800.0034190.8338700.407961
XSP30Dec22P486.00PUT486.00$86.66 / 53$88.59 / 530017.197194%-0.812610-0.0365350.0034190.833870-2.530454
XSP30Dec22C485.00CALL485.00$2.11 / 578$2.30 / 7030017.690545%0.190202-0.0499460.0034510.8415590.413911
XSP30Dec22P485.00PUT485.00$85.76 / 53$87.69 / 530017.258653%-0.809798-0.0370270.0034510.841559-2.518458
XSP30Dec22C484.00CALL484.00$2.20 / 578$2.39 / 7030017.723761%0.193045-0.0504110.0034830.8492430.419923
XSP30Dec22P484.00PUT484.00$84.83 / 53$86.75 / 530017.242654%-0.806955-0.0375200.0034830.849243-2.506399
XSP30Dec22C483.00CALL483.00$2.29 / 561$2.49 / 6860017.764052%0.195921-0.0508770.0035140.8569200.425997
XSP30Dec22P483.00PUT483.00$83.93 / 53$85.86 / 530017.303572%-0.804079-0.0380120.0035140.856920-2.494279
XSP30Dec22C482.00CALL482.00$28.32$2.38 / 561$2.59 / 68606017.797294%0.198828-0.0513430.0035450.8645870.432135
XSP30Dec22P482.00PUT482.00$83.09 / 53$85.00 / 530017.441104%-0.801172-0.0385040.0035450.864587-2.482095
XSP30Dec22C481.00CALL481.00$10.25$2.48 / 544$2.69 / 66903917.836341%0.201767-0.0518080.0035770.8722440.438335
XSP30Dec22P481.00PUT481.00$82.16 / 54$84.09 / 540017.439434%-0.798233-0.0389960.0035770.872244-2.469849
XSP30Dec22C480.00CALL480.00$5.98$2.59 / 544$2.80 / 6690617.885212%0.204738-0.0522720.0036080.8798870.444597
XSP30Dec22P480.00PUT480.00$96.29$81.28 / 54$83.21 / 540017.506736%-0.795262-0.0394870.0036080.879887-2.457541
XSP30Dec22C479.00CALL479.00$35.54$2.70 / 527$2.91 / 6520417.930329%0.207741-0.0527370.0036390.8875150.450922
XSP30Dec22P479.00PUT479.00$80.41 / 54$82.33 / 540017.575476%-0.792259-0.0399780.0036390.887515-2.445169
XSP30Dec22C478.00CALL478.00$35.89$2.81 / 510$3.03 / 63502817.977206%0.210777-0.0532000.0036710.8951260.457310
XSP30Dec22P478.00PUT478.00$79.53 / 54$81.46 / 540017.637211%-0.789223-0.0404680.0036710.895126-2.432735
XSP30Dec22C477.00CALL477.00$19.50$2.93 / 510$3.15 / 63501318.027217%0.213845-0.0536620.0037020.9027170.463761
XSP30Dec22P477.00PUT477.00$78.67 / 54$80.59 / 540017.708690%-0.786155-0.0409570.0037020.902717-2.420239
XSP30Dec22C476.00CALL476.00$20.00$3.05 / 493$3.27 / 6160318.069374%0.216945-0.0541240.0037330.9102870.470274
XSP30Dec22P476.00PUT476.00$77.84 / 55$79.77 / 550017.841082%-0.783055-0.0414450.0037330.910287-2.407680
XSP30Dec22P475.00PUT475.00$87.57$76.95 / 55$78.87 / 550617.848833%-0.779923-0.0419320.0037640.917833-2.395058
XSP30Dec22C474.00CALL474.00$33.10$3.30 / 476$3.53 / 59501618.162864%0.223242-0.0550440.0037950.9253520.483487
XSP30Dec22P474.00PUT474.00$76.13 / 55$78.06 / 550017.978248%-0.776758-0.0424180.0037950.925352-2.382374
XSP30Dec22C473.00CALL473.00$3.43 / 476$3.67 / 5950018.210674%0.226440-0.0555010.0038250.9328440.490188
XSP30Dec22P473.00PUT473.00$75.21 / 55$77.14 / 550017.939219%-0.773560-0.0429030.0038250.932844-2.369627
XSP30Dec22C472.00CALL472.00$3.57 / 459$3.81 / 5730018.263276%0.229670-0.0559580.0038560.9403050.496950
XSP30Dec22P472.00PUT472.00$74.37 / 56$76.29 / 560018.007696%-0.770330-0.0433860.0038560.940305-2.356818
XSP30Dec22C471.00CALL471.00$3.72 / 442$3.96 / 5520018.323025%0.232933-0.0564130.0038860.9477320.503775
XSP30Dec22P471.00PUT471.00$73.53 / 56$75.45 / 560018.080425%-0.767067-0.0438670.0038860.947732-2.343947
XSP30Dec22C470.00CALL470.00$13.85$3.87 / 442$4.11 / 5520118.379017%0.236228-0.0568660.0039170.9551250.510662
XSP30Dec22C469.00CALL469.00$35.83$4.02 / 425$4.27 / 531019118.431652%0.239556-0.0573170.0039470.9624800.517610
XSP30Dec22P469.00PUT469.00$36.85$71.93 / 56$73.86 / 560118.321295%-0.760444-0.0448250.0039470.962480-2.318020
XSP30Dec22C468.00CALL468.00$14.75$4.18 / 425$4.43 / 5310818.487275%0.242917-0.0577660.0039770.9697950.524621
XSP30Dec22P468.00PUT468.00$36.51$71.03 / 57$72.97 / 570118.296245%-0.757083-0.0453010.0039770.969795-2.304964
XSP30Dec22C467.00CALL467.00$26.68$4.34 / 408$4.60 / 51001118.542380%0.246310-0.0582130.0040070.9770670.531692
XSP30Dec22P467.00PUT467.00$40.78$70.22 / 57$72.15 / 570018.375599%-0.753690-0.0457740.0040070.977067-2.291846
XSP30Dec22C466.00CALL466.00$4.51 / 408$4.78 / 5100018.607584%0.249736-0.0586580.0040360.9842940.538825
XSP30Dec22P466.00PUT466.00$69.47 / 57$71.40 / 570018.533408%-0.750264-0.0462460.0040360.984294-2.278667
XSP30Dec22C465.00CALL465.00$6.12$4.69 / 391$4.95 / 4880118.667271%0.253194-0.0591000.0040660.9914740.546018
XSP30Dec22P465.00PUT465.00$67.28$68.67 / 58$70.59 / 580418.611273%-0.746806-0.0467140.0040660.991474-2.265427
XSP30Dec22C464.00CALL464.00$4.87 / 391$5.14 / 4880018.729908%0.256685-0.0595400.0040950.9986040.553273
XSP30Dec22P464.00PUT464.00$54.67$67.87 / 58$69.79 / 580118.687717%-0.743315-0.0471810.0040950.998604-2.252127
XSP30Dec22C463.00CALL463.00$5.06 / 374$5.33 / 4670018.797398%0.260208-0.0599770.0041241.0056820.560587
XSP30Dec22P463.00PUT463.00$67.03 / 58$68.96 / 580018.715167%-0.739792-0.0476440.0041241.005682-2.238766
XSP30Dec22C462.00CALL462.00$27.00$5.25 / 374$5.52 / 4670318.854052%0.263764-0.0604110.0041531.0127040.567962
XSP30Dec22P462.00PUT462.00$66.28 / 59$68.21 / 590018.841806%-0.736236-0.0481050.0041531.012704-2.225346
XSP30Dec22C461.00CALL461.00$27.95$5.45 / 374$5.72 / 4670618.918678%0.267352-0.0608420.0041811.0196690.575396
XSP30Dec22P461.00PUT461.00$65.50 / 59$67.42 / 590018.917563%-0.732648-0.0485630.0041811.019669-2.211866
XSP30Dec22C460.00CALL460.00$7.27$5.66 / 357$5.93 / 4460218.990398%0.270973-0.0612700.0042101.0265740.582889
XSP30Dec22P460.00PUT460.00$64.72 / 60$66.64 / 600018.994111%-0.729027-0.0490170.0042101.026574-2.198326
XSP30Dec22C459.00CALL459.00$5.87 / 357$6.15 / 4460019.061142%0.274626-0.0616940.0042381.0334160.590441
XSP30Dec22P459.00PUT459.00$63.89 / 60$65.81 / 600019.005565%-0.725374-0.0494680.0042381.033416-2.184728
XSP30Dec22C458.00CALL458.00$6.08 / 340$6.37 / 4250019.125444%0.278311-0.0621150.0042661.0401920.598052
XSP30Dec22P458.00PUT458.00$71.19$63.12 / 60$65.04 / 600219.081078%-0.721689-0.0499160.0042661.040192-2.171071
XSP30Dec22C457.00CALL457.00$6.31 / 340$6.59 / 4250019.196339%0.282028-0.0625320.0042931.0469010.605721
XSP30Dec22P457.00PUT457.00$62.36 / 61$64.28 / 610019.162887%-0.717972-0.0503600.0042931.046901-2.157356
XSP30Dec22C456.00CALL456.00$6.54 / 323$6.83 / 4030019.274161%0.285777-0.0629460.0043201.0535390.613447
XSP30Dec22P456.00PUT456.00$38.82$61.60 / 61$63.52 / 610119.240551%-0.714223-0.0508000.0043201.053539-2.143584
XSP30Dec22P455.00PUT455.00$55.93$60.85 / 62$62.78 / 6203019.323867%-0.710442-0.0512370.0043471.060103-2.129755
XSP30Dec22C454.00CALL454.00$7.02 / 380$7.31 / 4030019.416759%0.293370-0.0637610.0043741.0665920.629070
XSP30Dec22P454.00PUT454.00$60.11 / 62$62.04 / 620019.408686%-0.706630-0.0516690.0043741.066592-2.115869
XSP30Dec22C453.00CALL453.00$7.27 / 360$7.56 / 3820019.490991%0.297215-0.0641630.0044001.0730010.636965
XSP30Dec22P453.00PUT453.00$59.44 / 63$61.36 / 630019.556792%-0.702785-0.0520970.0044001.073001-2.101927
XSP30Dec22C452.00CALL452.00$7.52 / 306$7.82 / 3820019.564728%0.301090-0.0645590.0044261.0793290.644916
XSP30Dec22P452.00PUT452.00$58.65 / 63$60.58 / 630019.581280%-0.698910-0.0525200.0044261.079329-2.087930
XSP30Dec22C451.00CALL451.00$29.51$7.79 / 340$8.09 / 3610119.648388%0.304997-0.0649520.0044521.0855730.652922
XSP30Dec22P451.00PUT451.00$57.93 / 64$59.86 / 640019.668966%-0.695003-0.0529390.0044521.085573-2.073878
XSP30Dec22C450.00CALL450.00$16.60$8.06 / 340$8.36 / 3610319.726136%0.308935-0.0653390.0044771.0917300.660982
XSP30Dec22P450.00PUT450.00$43.67$57.22 / 64$59.14 / 640119.755789%-0.691065-0.0533530.0044771.091730-2.059772
XSP30Dec22C449.00CALL449.00$8.33 / 289$8.64 / 3390019.803161%0.312904-0.0657220.0045021.0977970.669095
XSP30Dec22P449.00PUT449.00$56.51 / 65$58.44 / 650019.846555%-0.687096-0.0537630.0045021.097797-2.045613
XSP30Dec22C448.00CALL448.00$19.09$8.61 / 272$8.92 / 3220119.878554%0.316904-0.0661000.0045261.1037720.677262
XSP30Dec22P448.00PUT448.00$55.80 / 65$57.73 / 650019.925532%-0.683096-0.0541670.0045261.103772-2.031400
XSP30Dec22C447.00CALL447.00$8.90 / 272$9.21 / 3220019.958641%0.320934-0.0664720.0045501.1096510.685480
XSP30Dec22P447.00PUT447.00$55.11 / 66$57.04 / 660020.019168%-0.679066-0.0545660.0045501.109651-2.017136
XSP30Dec22C446.00CALL446.00$9.19 / 255$9.51 / 3050020.038209%0.324995-0.0668390.0045741.1154330.693750
XSP30Dec22P446.00PUT446.00$54.42 / 66$56.34 / 660020.102064%-0.675005-0.0549600.0045741.115433-2.002820
XSP30Dec22C445.00CALL445.00$7.78$9.50 / 300$9.81 / 3050220.121852%0.329085-0.0672010.0045971.1211140.702070
XSP30Dec22P445.00PUT445.00$61.00$53.76 / 67$55.68 / 670420.213205%-0.670915-0.0553480.0045971.121114-1.988453
XSP30Dec22C444.00CALL444.00$9.81 / 255$10.12 / 3050020.204626%0.333206-0.0675560.0046201.1266910.710440
XSP30Dec22P444.00PUT444.00$53.06 / 67$54.98 / 670020.279759%-0.666794-0.0557300.0046201.126691-1.974037
XSP30Dec22C443.00CALL443.00$10.12 / 238$10.44 / 2880020.286951%0.337356-0.0679060.0046431.1321620.718859
XSP30Dec22P443.00PUT443.00$52.41 / 68$54.33 / 680020.388954%-0.662644-0.0561070.0046431.132162-1.959572
XSP30Dec22C442.00CALL442.00$10.45 / 238$10.77 / 2880020.378010%0.341535-0.0682500.0046651.1375240.727327
XSP30Dec22P442.00PUT442.00$51.73 / 68$53.65 / 680020.464066%-0.658465-0.0564770.0046651.137524-1.945058
XSP30Dec22C441.00CALL441.00$10.78 / 238$11.10 / 2880020.463454%0.345743-0.0685880.0046861.1427740.735841
XSP30Dec22P441.00PUT441.00$51.07 / 69$52.99 / 690020.552525%-0.654257-0.0568420.0046861.142774-1.930498
XSP30Dec22C440.00CALL440.00$13.57$11.11 / 221$11.43 / 2710120.542850%0.349980-0.0689190.0047071.1479100.744402
XSP30Dec22P440.00PUT440.00$54.87$50.46 / 69$52.39 / 690220.685927%-0.650020-0.0572000.0047071.147910-1.915891
XSP30Dec22C439.00CALL439.00$11.45 / 221$11.78 / 2710020.626777%0.354246-0.0692440.0047281.1529290.753009
XSP30Dec22P439.00PUT439.00$49.79 / 70$51.71 / 700020.744774%-0.645754-0.0575510.0047281.152929-1.901238
XSP30Dec22C438.00CALL438.00$11.80 / 221$12.13 / 2710020.714421%0.358540-0.0695620.0047481.1578270.761660
XSP30Dec22P438.00PUT438.00$49.13 / 71$51.05 / 710020.816913%-0.641460-0.0578960.0047481.157827-1.886541
XSP30Dec22C437.00CALL437.00$29.12$12.15 / 204$12.48 / 2540120.796392%0.362861-0.0698740.0047681.1626030.770354
XSP30Dec22P437.00PUT437.00$48.50 / 71$50.42 / 710020.910732%-0.637139-0.0582340.0047681.162603-1.871800
XSP30Dec22C436.00CALL436.00$29.88$12.51 / 204$12.84 / 2540120.881862%0.367210-0.0701780.0047871.1672540.779091
XSP30Dec22P436.00PUT436.00$47.88 / 72$49.80 / 720021.007896%-0.632790-0.0585650.0047871.167254-1.857017
XSP30Dec22C435.00CALL435.00$30.26$12.88 / 204$13.21 / 2540120.970811%0.371587-0.0704760.0048051.1717760.787869
XSP30Dec22P435.00PUT435.00$51.67$47.26 / 73$49.19 / 7303221.103959%-0.628413-0.0588890.0048051.171776-1.842193
XSP30Dec22C434.00CALL434.00$31.03$13.26 / 204$13.59 / 2540121.063213%0.375990-0.0707660.0048231.1761680.796688
XSP30Dec22P434.00PUT434.00$37.19$46.64 / 73$48.56 / 730121.185780%-0.624010-0.0592060.0048231.176168-1.827328
XSP30Dec22C433.00CALL433.00$28.11$13.64 / 187$13.97 / 1870221.150270%0.380419-0.0710480.0048411.1804270.805546
XSP30Dec22P433.00PUT433.00$33.12$46.04 / 74$47.97 / 740121.288714%-0.619581-0.0595150.0048411.180427-1.812424
XSP30Dec22C432.00CALL432.00$14.02 / 187$14.36 / 1870021.236476%0.384875-0.0713230.0048581.1845490.814442
XSP30Dec22P432.00PUT432.00$45.43 / 74$47.37 / 740021.377580%-0.615125-0.0598160.0048581.184549-1.797482
XSP30Dec22C431.00CALL431.00$14.42 / 187$14.75 / 1870021.326202%0.389356-0.0715900.0048741.1885330.823375
XSP30Dec22P431.00PUT431.00$44.85 / 75$46.77 / 750021.474290%-0.610644-0.0601100.0048741.188533-1.782503
XSP30Dec22C430.00CALL430.00$14.81 / 187$15.15 / 1870021.410797%0.393862-0.0718490.0048901.1923750.832344
XSP30Dec22P430.00PUT430.00$31.98$44.26 / 76$46.18 / 760321.565834%-0.606138-0.0603960.0048901.192375-1.767488
XSP30Dec22C425.00CALL425.00$31.18$16.90 / 170$17.25 / 1700221.859730%0.416757-0.0730220.0049591.2093800.877681
XSP30Dec22P425.00PUT425.00$37.50$41.41 / 79$43.35 / 7902322.040775%-0.583243-0.0617010.0049591.209380-1.691920
XSP30Dec22C420.00CALL420.00$35.97$19.15 / 153$19.50 / 1530222.318795%0.440213-0.0739740.0050131.2224840.923716
XSP30Dec22P420.00PUT420.00$35.35$39.60 / 119$39.95 / 11902122.591553%-0.559787-0.0627870.0050131.222484-1.615655
XSP30Dec22C415.00CALL415.00$15.42$21.55 / 136$21.90 / 1360022.782743%0.464166-0.0746890.0050501.2314030.970268
XSP30Dec22P415.00PUT415.00$29.21$37.06 / 136$37.42 / 1360223.081261%-0.535834-0.0636350.0050501.231403-1.538872
XSP30Dec22C410.00CALL410.00$17.54$24.08 / 136$24.43 / 1360023.240063%0.488542-0.0751510.0050681.2358841.017138
XSP30Dec22P410.00PUT410.00$30.41$34.66 / 136$35.02 / 1360123.569236%-0.511458-0.0642310.0050681.235884-1.461771
XSP30Dec22C405.00CALL405.00$26.75 / 136$27.10 / 1360023.703623%0.513260-0.0753480.0050671.2357111.064113
XSP30Dec22P405.00PUT405.00$21.35$32.39 / 136$32.75 / 1360124.057302%-0.486740-0.0645610.0050671.235711-1.384566
XSP30Dec22C400.00CALL400.00$33.70$29.55 / 136$29.89 / 13605424.162026%0.538232-0.0752690.0050471.2307121.110961
XSP30Dec22P400.00PUT400.00$29.82$30.25 / 136$30.61 / 13604224.545598%-0.461768-0.0646150.0050471.230712-1.307487
XSP30Dec22C395.00CALL395.00$42.72$32.47 / 136$32.81 / 1360124.623584%0.563366-0.0749050.0050061.2207651.157442
XSP30Dec22P395.00PUT395.00$17.46$28.24 / 153$28.59 / 1530725.039673%-0.436634-0.0643840.0050061.220765-1.230775
XSP30Dec22C390.00CALL390.00$35.50 / 119$35.83 / 1190025.070502%0.588562-0.0742510.0049451.2058031.203301
XSP30Dec22P390.00PUT390.00$30.02$26.33 / 153$26.68 / 1530225.520968%-0.411438-0.0638640.0049451.205803-1.154685
XSP30Dec22C385.00CALL385.00$30.15$37.86 / 85$39.79 / 850125.536098%0.613715-0.0733070.0048631.1858201.248278
XSP30Dec22P385.00PUT385.00$29.95$24.54 / 170$24.89 / 1700226.010556%-0.386285-0.0630520.0048631.185820-1.079478
XSP30Dec22C380.00CALL380.00$33.01$41.12 / 82$43.06 / 820526.000313%0.638718-0.0720740.0047601.1608761.292104
XSP30Dec22P380.00PUT380.00$22.71$22.85 / 170$23.19 / 2200126.493751%-0.361282-0.0619520.0047601.160876-1.005422
XSP30Dec22C375.00CALL375.00$44.46 / 79$46.39 / 790026.434594%0.663461-0.0705580.0046381.1310971.334511
XSP30Dec22P375.00PUT375.00$22.82$21.25 / 187$21.59 / 2370226.970645%-0.336539-0.0605690.0046381.131097-0.932784
XSP30Dec22C370.00CALL370.00$47.89 / 76$49.83 / 760026.868159%0.687834-0.0687690.0044971.0966791.375231
XSP30Dec22P370.00PUT370.00$19.76 / 204$20.09 / 2540027.455332%-0.312166-0.0589140.0044971.096679-0.861834
XSP30Dec22C365.00CALL365.00$63.44$51.40 / 74$53.36 / 740127.292218%0.711726-0.0667220.0043381.0578891.414000
XSP30Dec22P365.00PUT365.00$18.35 / 221$18.67 / 2710027.933172%-0.288274-0.0570000.0043381.057889-0.792834
XSP30Dec22C360.00CALL360.00$67.15$55.01 / 72$56.94 / 720127.702994%0.735029-0.0644340.0041621.0150601.450566
XSP30Dec22P360.00PUT360.00$17.02 / 255$17.34 / 3050028.405039%-0.264971-0.0548450.0041621.015060-0.726038
XSP30Dec22C355.00CALL355.00$63.57$58.65 / 70$60.58 / 700128.068825%0.757640-0.0619270.0039720.9685901.484686
XSP30Dec22P355.00PUT355.00$15.79 / 272$16.10 / 3220028.891543%-0.242360-0.0524710.0039720.968590-0.661687
XSP30Dec22C350.00CALL350.00$67.26$62.46 / 68$64.39 / 680128.522707%0.779460-0.0592260.0037680.9189391.516137
XSP30Dec22P350.00PUT350.00$14.63 / 289$14.93 / 3390029.374096%-0.220540-0.0499040.0037680.918939-0.600005
XSP30Dec22C345.00CALL345.00$66.28 / 66$68.21 / 660028.904246%0.800397-0.0563600.0035540.8666171.544717
XSP30Dec22P345.00PUT345.00$13.55 / 306$13.84 / 3560029.859152%-0.199603-0.0471710.0035540.866617-0.541194
XSP30Dec22C340.00CALL340.00$70.20 / 65$72.13 / 650029.311317%0.820368-0.0533600.0033310.8121801.570246
XSP30Dec22P340.00PUT340.00$11.15$12.54 / 323$12.83 / 37305030.353662%-0.179632-0.0443040.0033310.812180-0.485434
XSP30Dec22C335.00CALL335.00$78.84$74.20 / 64$76.13 / 640129.728352%0.839301-0.0502580.0031010.7562171.592575
XSP30Dec22P335.00PUT335.00$14.97$11.61 / 357$11.89 / 4070130.860592%-0.160699-0.0413350.0031010.756217-0.432875
XSP30Dec22C330.00CALL330.00$82.80$78.31 / 62$80.28 / 620130.224343%0.857136-0.0470890.0028680.6993391.611584
XSP30Dec22P330.00PUT330.00$13.91$10.74 / 374$11.01 / 4240631.367729%-0.142864-0.0383000.0028680.699339-0.383636
XSP30Dec22C325.00CALL325.00$82.40 / 61$84.31 / 610030.554457%0.873822-0.0438890.0026330.6421671.627186
XSP30Dec22P325.00PUT325.00$9.34$9.94 / 460$10.20 / 4410831.897685%-0.126178-0.0352320.0026330.642167-0.337803
XSP30Dec22C295.00CALL295.00$108.32 / 56$110.25 / 560033.089612%0.948847-0.0258760.0013350.3254931.648883
XSP30Dec22P295.00PUT295.00$5.56$6.32 / 527$6.53 / 6520235.413774%-0.051153-0.0180190.0013350.325493-0.134722
XSP30Dec22C285.00CALL285.00$117.35 / 55$119.27 / 550033.988798%0.964693-0.0209760.0009890.2411991.630602
XSP30Dec22P285.00PUT285.00$5.46 / 578$5.65 / 7030036.712878%-0.035307-0.0133850.0009890.241199-0.092542