XSP.IN Option Chain

End of day data from August 15, 2022 for XSP.IN options expiring on January 20, 2023.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $429.71 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP20Jan23C442.00CALL442.00$18.17$17.94 / 119$18.12 / 1192,3392,52718.914877%0.492453-0.1033560.0055221.1312540.811010
XSP20Jan23C430.00CALL430.00$23.20$24.65 / 119$24.83 / 11942619.993866%0.557574-0.1039710.0054651.1196530.909226
XSP20Jan23P365.00PUT365.00$6.73$6.64 / 513$6.78 / 391111227.945748%-0.131407-0.0441920.0029500.604454-0.268369
XSP20Jan23P370.00PUT370.00$7.37$7.29 / 467$7.44 / 374102227.420164%-0.149443-0.0480190.0032200.659631-0.306033
XSP20Jan23C500.00CALL500.00$1.72$1.66 / 1,075$1.75 / 192415.234674%0.225906-0.0743330.0041610.8525300.384913
XSP20Jan23P430.00PUT430.00$22.24$21.68 / 119$21.86 / 1198821.240001%-0.442426-0.0748380.0054651.119653-0.943636
XSP20Jan23P410.00PUT410.00$15.59$15.20 / 237$15.37 / 18782323.280869%-0.334270-0.0716440.0050391.032360-0.702100
XSP20Jan23P360.00PUT360.00$6.08$6.04 / 573$6.18 / 45981828.473599%-0.114717-0.0403390.0026820.549538-0.233669
XSP20Jan23C300.00CALL300.00$130.81$132.45 / 52$134.04 / 5261225.408862%0.988885-0.0266160.0004050.0828811.270623
XSP20Jan23P390.00PUT390.00$11.20$10.58 / 322$10.73 / 272426325.347596%-0.234024-0.0620190.0042440.869546-0.484948
XSP20Jan23P447.00PUT447.00$30.50$29.25 / 119$29.43 / 1193019.679543%-0.534201-0.0721100.0055031.127296-1.156106
XSP20Jan23P425.00PUT425.00$21.49$19.84 / 136$20.02 / 1361121.734038%-0.415118-0.0746960.0053971.105748-0.881845
XSP20Jan23P400.00PUT400.00$13.00$12.70 / 271$12.86 / 22115024.316925%-0.282630-0.0675410.0046810.959029-0.589510
XSP20Jan23C530.00CALL530.00$0.29$0.33 / 1,679$0.39 / 2,1040314.819084%0.135877-0.0532210.0030190.6185180.234209
XSP20Jan23P530.00PUT530.00$95.12 / 51$96.74 / 510018.866062%-0.864123-0.0173130.0030190.618518-2.049551
XSP20Jan23C525.00CALL525.00$0.40$0.43 / 2,411$0.50 / 1,8360314.824626%0.148557-0.0566410.0032070.6570160.255623
XSP20Jan23P525.00PUT525.00$74.50$90.30 / 51$91.90 / 510018.488788%-0.851443-0.0210710.0032070.657016-2.006592
XSP20Jan23C520.00CALL520.00$0.45$0.57 / 1,726$0.64 / 1,4510814.863248%0.162136-0.0601280.0033980.6960650.278488
XSP20Jan23P520.00PUT520.00$85.51 / 51$87.11 / 510018.170547%-0.837864-0.0248970.0033980.696065-1.962182
XSP20Jan23C515.00CALL515.00$0.75 / 1,324$0.83 / 1,6490014.935668%0.176642-0.0636630.0035900.7354240.302833
XSP20Jan23P515.00PUT515.00$80.75 / 52$82.38 / 520017.902867%-0.823358-0.0287710.0035900.735424-1.916292
XSP20Jan23C510.00CALL510.00$0.64$0.98 / 1,422$1.07 / 1,2470315.013871%0.192095-0.0672250.0037820.7748240.328681
XSP20Jan23P510.00PUT510.00$76.06 / 52$77.72 / 520017.722108%-0.807905-0.0326720.0037820.774824-1.868900
XSP20Jan23C505.00CALL505.00$12.40$1.28 / 1,086$1.38 / 1,2110615.125103%0.208513-0.0707900.0039730.8139670.356041
XSP20Jan23P505.00PUT505.00$127.03$71.46 / 53$73.06 / 5301717.546802%-0.791487-0.0365760.0039730.813967-1.819994
XSP20Jan23P500.00PUT500.00$48.06$66.92 / 54$68.53 / 540117.450625%-0.774094-0.0404570.0041610.852530-1.769578
XSP20Jan23C495.00CALL495.00$2.01$2.15 / 822$2.26 / 69702415.425166%0.244277-0.0778250.0043450.8901640.415282
XSP20Jan23P495.00PUT495.00$58.53$62.48 / 55$64.07 / 550117.385999%-0.755723-0.0442880.0043450.890164-1.717664
XSP20Jan23C490.00CALL490.00$2.70$2.75 / 652$2.88 / 52701615.617188%0.263623-0.0812350.0045220.9264980.447118
XSP20Jan23P490.00PUT490.00$49.19$58.17 / 57$59.75 / 570217.406425%-0.736377-0.0480370.0045220.926498-1.664283
XSP20Jan23C486.00CALL486.00$3.60$3.34 / 513$3.47 / 39103315.796770%0.279794-0.0838840.0046580.9543690.473615
XSP20Jan23P486.00PUT486.00$54.80 / 59$56.42 / 590017.462083%-0.720206-0.0509570.0046580.954369-1.620550
XSP20Jan23C485.00CALL485.00$3.33$3.50 / 513$3.64 / 3910615.848237%0.283931-0.0845330.0046920.9611450.480378
XSP20Jan23P485.00PUT485.00$54.00 / 59$55.58 / 590017.485829%-0.716069-0.0516740.0046920.961145-1.609478
XSP20Jan23C484.00CALL484.00$3.25$3.67 / 492$3.81 / 37408415.900014%0.288107-0.0851760.0047240.9678360.487196
XSP20Jan23P484.00PUT484.00$53.18 / 60$54.78 / 600017.518035%-0.711893-0.0523850.0047240.967836-1.598351
XSP20Jan23C483.00CALL483.00$3.84 / 467$3.99 / 3740015.946212%0.292320-0.0858130.0047560.9744410.494067
XSP20Jan23P483.00PUT483.00$52.38 / 60$53.95 / 600017.532382%-0.707680-0.0530890.0047560.974441-1.587171
XSP20Jan23C482.00CALL482.00$4.24$4.03 / 446$4.17 / 3570116.000901%0.296570-0.0864440.0047880.9809560.500992
XSP20Jan23P482.00PUT482.00$51.55 / 61$53.17 / 610017.556315%-0.703430-0.0537880.0047880.980956-1.575937
XSP20Jan23C481.00CALL481.00$1.20$4.22 / 425$4.36 / 3400316.052293%0.300858-0.0870680.0048200.9873770.507970
XSP20Jan23P481.00PUT481.00$50.76 / 61$52.38 / 610017.592496%-0.699142-0.0544800.0048200.987377-1.564650
XSP20Jan23C480.00CALL480.00$2.98$4.41 / 390$4.56 / 34001216.104832%0.305182-0.0876850.0048500.9937020.514999
XSP20Jan23P480.00PUT480.00$96.76$49.97 / 62$51.59 / 620117.621081%-0.694818-0.0551640.0048500.993702-1.553312
XSP20Jan23C479.00CALL479.00$4.70$4.62 / 373$4.76 / 32309016.163092%0.309542-0.0882950.0048810.9999270.522080
XSP20Jan23P479.00PUT479.00$49.20 / 62$50.79 / 620017.649335%-0.690458-0.0558420.0048810.999927-1.541922
XSP20Jan23C478.00CALL478.00$16.20$4.83 / 373$4.98 / 3230216.221461%0.313939-0.0888970.0049111.0060480.529212
XSP20Jan23P478.00PUT478.00$48.42 / 1$50.01 / 630017.678366%-0.686061-0.0565120.0049111.006048-1.530481
XSP20Jan23C477.00CALL477.00$17.40$5.05 / 356$5.20 / 30601716.278374%0.318371-0.0894920.0049401.0120630.536393
XSP20Jan23P477.00PUT477.00$47.66 / 64$49.24 / 640017.717636%-0.681629-0.0571750.0049401.012063-1.518991
XSP20Jan23C476.00CALL476.00$16.70$5.27 / 356$5.42 / 3060016.330973%0.322839-0.0900790.0049691.0179690.543624
XSP20Jan23P476.00PUT476.00$62.29$46.90 / 64$48.51 / 640017.773064%-0.677161-0.0578290.0049691.017969-1.507452
XSP20Jan23C475.00CALL475.00$1.30$5.51 / 339$5.66 / 28909316.397431%0.327343-0.0906570.0049971.0237610.550902
XSP20Jan23P475.00PUT475.00$103.45$46.16 / 65$47.74 / 650217.808746%-0.672657-0.0584750.0049971.023761-1.495864
XSP20Jan23C474.00CALL474.00$5.75 / 339$5.90 / 2890016.457980%0.331881-0.0912270.0050251.0294370.558228
XSP20Jan23P474.00PUT474.00$94.70$45.44 / 66$46.98 / 660617.858180%-0.668119-0.0591130.0050251.029437-1.484229
XSP20Jan23C473.00CALL473.00$17.10$6.00 / 322$6.16 / 2720016.523058%0.336453-0.0917880.0050521.0349930.565601
XSP20Jan23P473.00PUT473.00$45.05$44.69 / 66$46.27 / 660017.908926%-0.663547-0.0597410.0050521.034993-1.472547
XSP20Jan23C472.00CALL472.00$6.26 / 322$6.42 / 2720016.588666%0.341060-0.0923390.0050791.0404260.573019
XSP20Jan23P472.00PUT472.00$43.98 / 67$45.52 / 670017.953382%-0.658940-0.0603610.0050791.040426-1.460820
XSP20Jan23C471.00CALL471.00$6.53 / 305$6.68 / 2550016.649864%0.345700-0.0928820.0051041.0457330.580482
XSP20Jan23P471.00PUT471.00$43.27 / 68$44.84 / 680018.028626%-0.654300-0.0609710.0051041.045733-1.449048
XSP20Jan23C470.00CALL470.00$2.92$6.80 / 305$6.96 / 25505716.717841%0.350374-0.0934150.0051301.0509110.587989
XSP20Jan23P470.00PUT470.00$98.60$42.54 / 69$44.13 / 6901218.069969%-0.649626-0.0615710.0051301.050911-1.437233
XSP20Jan23C469.00CALL469.00$7.09 / 305$7.24 / 2550016.786201%0.355080-0.0939370.0051541.0559560.595538
XSP20Jan23P469.00PUT469.00$60.52$41.86 / 70$43.41 / 700118.125308%-0.644920-0.0621620.0051541.055956-1.425374
XSP20Jan23C468.00CALL468.00$1.48$7.38 / 288$7.54 / 23802516.857747%0.359819-0.0944500.0051781.0608650.603129
XSP20Jan23P468.00PUT468.00$39.34$41.15 / 70$42.71 / 7001418.168840%-0.640181-0.0627420.0051781.060865-1.413474
XSP20Jan23C467.00CALL467.00$6.01$7.68 / 288$7.84 / 23801,84016.926631%0.364589-0.0949520.0052021.0656360.610760
XSP20Jan23P467.00PUT467.00$40.46 / 71$42.03 / 710018.226249%-0.635411-0.0633120.0052021.065636-1.401534
XSP20Jan23C466.00CALL466.00$27.10$7.99 / 271$8.15 / 2210416.997921%0.369391-0.0954430.0052241.0702640.618431
XSP20Jan23P466.00PUT466.00$37.95$39.79 / 72$41.37 / 720218.296858%-0.630609-0.0638710.0052241.070264-1.389554
XSP20Jan23C465.00CALL465.00$27.55$8.30 / 271$8.47 / 221025017.066696%0.374224-0.0959240.0052461.0747470.626141
XSP20Jan23P465.00PUT465.00$52.56$39.13 / 73$40.69 / 7309918.355711%-0.625776-0.0644190.0052461.074747-1.377535
XSP20Jan23C464.00CALL464.00$37.24$8.63 / 254$8.79 / 20401117.137810%0.379087-0.0963920.0052671.0790810.633888
XSP20Jan23P464.00PUT464.00$52.09$38.50 / 74$40.04 / 7401218.437469%-0.620913-0.0649560.0052671.079081-1.365480
XSP20Jan23C463.00CALL463.00$24.50$8.96 / 254$9.13 / 20403017.211576%0.383979-0.0968500.0052881.0832650.641670
XSP20Jan23P463.00PUT463.00$36.48$37.84 / 75$39.37 / 750218.487408%-0.616021-0.0654810.0052881.083265-1.353388
XSP20Jan23C462.00CALL462.00$24.55$9.30 / 254$9.47 / 2040117.282633%0.388901-0.0972960.0053071.0872930.649488
XSP20Jan23P462.00PUT462.00$37.20 / 76$38.74 / 760018.559966%-0.611099-0.0659940.0053071.087293-1.341262
XSP20Jan23C461.00CALL461.00$25.15$9.65 / 237$9.82 / 18701117.355964%0.393852-0.0977290.0053261.0911650.657339
XSP20Jan23P461.00PUT461.00$36.58 / 77$38.12 / 770018.640055%-0.606148-0.0664960.0053261.091165-1.329101
XSP20Jan23C460.00CALL460.00$6.79$10.01 / 237$10.19 / 187088217.436365%0.398831-0.0981500.0053441.0948760.665222
XSP20Jan23P460.00PUT460.00$90.62$35.93 / 78$37.48 / 7802118.689170%-0.601169-0.0669850.0053441.094876-1.316909
XSP20Jan23C459.00CALL459.00$10.38 / 237$10.55 / 1870017.509173%0.403837-0.0985590.0053621.0984240.673137
XSP20Jan23P459.00PUT459.00$35.33 / 79$36.85 / 790018.760329%-0.596163-0.0674610.0053621.098424-1.304686
XSP20Jan23C458.00CALL458.00$35.10$10.76 / 220$10.93 / 17001717.588942%0.408869-0.0989550.0053781.1018060.681081
XSP20Jan23P458.00PUT458.00$34.74 / 80$36.23 / 800018.833420%-0.591131-0.0679250.0053781.101806-1.292433
XSP20Jan23C457.00CALL457.00$5.25$11.15 / 220$11.32 / 1700217.670301%0.413928-0.0993370.0053941.1050190.689053
XSP20Jan23P457.00PUT457.00$46.80$34.13 / 81$35.66 / 810018.912956%-0.586072-0.0683750.0053941.105019-1.280151
XSP20Jan23C456.00CALL456.00$11.54 / 220$11.71 / 1700017.743037%0.419013-0.0997070.0054091.1080610.697052
XSP20Jan23P456.00PUT456.00$33.47 / 82$35.05 / 820018.949903%-0.580987-0.0688120.0054091.108061-1.267843
XSP20Jan23C455.00CALL455.00$3.20$11.94 / 220$12.12 / 17001717.828562%0.424122-0.1000630.0054231.1109280.705077
XSP20Jan23P455.00PUT455.00$45.82$32.94 / 83$34.46 / 830019.041659%-0.575878-0.0692360.0054231.110928-1.255510
XSP20Jan23C454.00CALL454.00$32.30$12.36 / 203$12.53 / 15304717.907934%0.429255-0.1004050.0054361.1136190.713125
XSP20Jan23P454.00PUT454.00$32.37 / 84$33.90 / 840019.126575%-0.570745-0.0696450.0054361.113619-1.243152
XSP20Jan23C453.00CALL453.00$7.95$12.77 / 203$12.95 / 15303117.984724%0.434412-0.1007330.0054481.1161300.721197
XSP20Jan23P453.00PUT453.00$35.15$31.83 / 85$33.35 / 850419.222892%-0.565588-0.0700410.0054481.116130-1.230772
XSP20Jan23C452.00CALL452.00$2.68$13.20 / 153$13.38 / 1530718.067967%0.439591-0.1010460.0054591.1184590.729289
XSP20Jan23P452.00PUT452.00$32.70$31.28 / 87$32.78 / 870019.298639%-0.560409-0.0704230.0054591.118459-1.218371
XSP20Jan23C451.00CALL451.00$35.75$13.64 / 153$13.82 / 15301718.153098%0.444792-0.1013460.0054701.1206040.737400
XSP20Jan23P451.00PUT451.00$29.87$31.37 / 102$31.55 / 1020119.358733%-0.555208-0.0707900.0054701.120604-1.205950
XSP20Jan23C450.00CALL450.00$11.29$14.09 / 136$14.26 / 136017718.235641%0.450014-0.1016300.0054791.1225630.745530
XSP20Jan23P450.00PUT450.00$34.50$30.83 / 119$31.01 / 1190619.439575%-0.549986-0.0711420.0054791.122563-1.193512
XSP20Jan23C449.00CALL449.00$38.75$14.54 / 136$14.72 / 1360118.320229%0.455256-0.1019000.0054881.1243320.753675
XSP20Jan23P449.00PUT449.00$30.29 / 119$30.47 / 1190019.513955%-0.544744-0.0714800.0054881.124332-1.181057
XSP20Jan23C448.00CALL448.00$39.35$15.00 / 136$15.18 / 13602118.402399%0.460518-0.1021550.0054961.1259110.761835
XSP20Jan23P448.00PUT448.00$29.77 / 119$29.95 / 1190019.599930%-0.539482-0.0718020.0054961.125911-1.168588
XSP20Jan23C447.00CALL447.00$6.28$15.47 / 136$15.65 / 1360818.486723%0.465799-0.1023940.0055031.1272960.770009
XSP20Jan23C446.00CALL446.00$18.08$15.95 / 136$16.13 / 13601418.573230%0.471098-0.1026180.0055081.1284850.778193
XSP20Jan23P446.00PUT446.00$28.75 / 119$28.93 / 1190019.771964%-0.528902-0.0724010.0055081.128485-1.143612
XSP20Jan23C445.00CALL445.00$11.45$16.43 / 136$16.61 / 1360118.654807%0.476413-0.1028270.0055131.1294780.786387
XSP20Jan23P445.00PUT445.00$26.31$28.25 / 119$28.43 / 1190119.853630%-0.523587-0.0726770.0055131.129478-1.131109
XSP20Jan23C444.00CALL444.00$16.93 / 119$17.11 / 1190018.742357%0.481745-0.1030190.0055171.1302710.794589
XSP20Jan23P444.00PUT444.00$27.75 / 119$27.94 / 1190019.937844%-0.518255-0.0729380.0055171.130271-1.118598
XSP20Jan23C443.00CALL443.00$7.15$17.43 / 119$17.61 / 1190118.827648%0.487092-0.1031960.0055201.1308640.802798
XSP20Jan23P443.00PUT443.00$27.27 / 119$27.45 / 1190020.024332%-0.512908-0.0731820.0055201.130864-1.106081
XSP20Jan23P442.00PUT442.00$26.80 / 119$26.98 / 1190020.117732%-0.507547-0.0734100.0055221.131254-1.093560
XSP20Jan23C441.00CALL441.00$40.85$18.46 / 119$18.64 / 1190319.004256%0.497828-0.1035000.0055231.1314390.819225
XSP20Jan23P441.00PUT441.00$44.49$26.33 / 119$26.51 / 1190120.204923%-0.502172-0.0736220.0055231.131439-1.081036
XSP20Jan23C440.00CALL440.00$5.58$18.98 / 119$19.17 / 119044919.091527%0.503216-0.1036280.0055231.1314190.827441
XSP20Jan23P440.00PUT440.00$64.91$25.87 / 119$26.05 / 1190120.294900%-0.496784-0.0738170.0055231.131419-1.068511
XSP20Jan23C435.00CALL435.00$7.50$21.73 / 119$21.91 / 11904819.539810%0.530310-0.1040140.0055071.1281890.868466
XSP20Jan23P435.00PUT435.00$29.85$23.68 / 119$23.86 / 1190020.754010%-0.469690-0.0745420.0055071.128189-1.005941
XSP20Jan23C425.00CALL425.00$25.02$27.74 / 119$27.92 / 11909120.451882%0.584882-0.1034900.0053971.1057480.949473
XSP20Jan23C420.00CALL420.00$27.74$30.39 / 76$31.89 / 7601420.977066%0.612102-0.1025680.0053031.0864870.988953
XSP20Jan23P420.00PUT420.00$19.99$18.15 / 153$18.33 / 1530822.236684%-0.387898-0.0741130.0053031.086487-0.820820
XSP20Jan23C415.00CALL415.00$30.60$33.76 / 73$35.27 / 7306621.431767%0.639097-0.1012090.0051841.0619651.027409
XSP20Jan23P415.00PUT415.00$18.57$16.61 / 220$16.78 / 1700522.751082%-0.360903-0.0730920.0051841.061965-0.760819
XSP20Jan23C410.00CALL410.00$32.34$37.27 / 71$38.79 / 710121.893474%0.665730-0.0994220.0050391.0323601.064583
XSP20Jan23C405.00CALL405.00$29.92$40.90 / 68$42.42 / 680122.351652%0.691866-0.0972260.0048710.9979341.100222
XSP20Jan23P405.00PUT405.00$28.84$13.90 / 254$14.06 / 20401023.797749%-0.308134-0.0697860.0048710.997934-0.644915
XSP20Jan23C400.00CALL400.00$40.75$44.62 / 66$46.16 / 6601922.792654%0.717370-0.0946420.0046810.9590291.134083
XSP20Jan23C395.00CALL395.00$24.40$48.45 / 65$49.99 / 650223.225908%0.742113-0.0917020.0044720.9160691.165932
XSP20Jan23P395.00PUT395.00$13.43$11.59 / 305$11.75 / 25502424.827008%-0.257887-0.0649400.0044720.916069-0.536116
XSP20Jan23C390.00CALL390.00$41.30$52.36 / 63$53.91 / 630023.643379%0.765976-0.0884420.0042440.8695461.195554
XSP20Jan23C385.00CALL385.00$55.85$56.35 / 62$57.88 / 6202424.028749%0.788844-0.0849020.0040030.8200161.222757
XSP20Jan23P385.00PUT385.00$14.74$9.65 / 339$9.80 / 2890125.866357%-0.211156-0.0588180.0040030.820016-0.436201
XSP20Jan23C380.00CALL380.00$47.09$60.42 / 61$61.95 / 6101124.412831%0.810619-0.0811300.0037490.7680861.247369
XSP20Jan23P380.00PUT380.00$11.00$8.79 / 373$8.94 / 323035226.378464%-0.189381-0.0553850.0037490.768086-0.390044
XSP20Jan23C375.00CALL375.00$30.50$64.55 / 59$66.11 / 590024.786551%0.831214-0.0771750.0034870.7144011.269250
XSP20Jan23P375.00PUT375.00$9.13$8.01 / 390$8.16 / 340024826.902095%-0.168786-0.0517680.0034870.714401-0.346618
XSP20Jan23C370.00CALL370.00$68.74 / 58$70.30 / 580025.113023%0.850557-0.0730870.0032200.6596311.288290
XSP20Jan23C365.00CALL365.00$38.70$73.02 / 58$74.58 / 580125.465461%0.868593-0.0689210.0029500.6044541.304409
XSP20Jan23C360.00CALL360.00$77.34 / 57$78.92 / 570025.785085%0.885283-0.0647300.0026820.5495381.317565
XSP20Jan23C355.00CALL355.00$81.71 / 56$83.32 / 560026.089001%0.900607-0.0605640.0024190.4955271.327748
XSP20Jan23P355.00PUT355.00$6.64$5.50 / 652$5.63 / 52702229.010387%-0.099393-0.0365130.0024190.495527-0.201941
XSP20Jan23C350.00CALL350.00$49.82$86.14 / 55$87.73 / 550026.339843%0.914563-0.0564730.0021630.4430271.334983
XSP20Jan23P350.00PUT350.00$5.41$5.01 / 595$5.13 / 59504829.555564%-0.085437-0.0327600.0021630.443027-0.173161
XSP20Jan23C345.00CALL345.00$90.65 / 55$92.21 / 550026.627764%0.927165-0.0525010.0019160.3925841.339329
XSP20Jan23P345.00PUT345.00$7.66$4.56 / 788$4.68 / 78805230.110504%-0.072835-0.0291270.0019160.392584-0.147270
XSP20Jan23C340.00CALL340.00$95.13 / 54$96.73 / 540026.795631%0.938444-0.0486890.0016820.3446811.340875
XSP20Jan23P340.00PUT340.00$6.20$4.15 / 814$4.27 / 93904030.670513%-0.061556-0.0256540.0016820.344681-0.124179
XSP20Jan23C335.00CALL335.00$99.69 / 54$101.31 / 540027.007433%0.948447-0.0450700.0014630.2997201.339738
XSP20Jan23P335.00PUT335.00$4.43$3.79 / 782$3.89 / 78209331.245501%-0.051553-0.0223740.0014630.299720-0.103770
XSP20Jan23C330.00CALL330.00$66.08$104.29 / 53$105.88 / 530527.107642%0.957232-0.0416730.0012590.2580191.336062
XSP20Jan23P330.00PUT330.00$5.84$3.45 / 1,033$3.56 / 933068831.830559%-0.042768-0.0193150.0012590.258019-0.085902
XSP20Jan23C325.00CALL325.00$108.91 / 53$110.54 / 530027.227679%0.964872-0.0385170.0010730.2198061.330008
XSP20Jan23P325.00PUT325.00$8.05$3.15 / 1,209$3.25 / 884088332.427844%-0.035128-0.0164980.0010730.219806-0.070411
XSP20Jan23C320.00CALL320.00$113.57 / 53$115.17 / 530027.177020%0.971446-0.0356170.0009040.1852171.321755
XSP20Jan23P320.00PUT320.00$4.34$2.88 / 1,260$2.98 / 1,13501,04633.053308%-0.028554-0.0139360.0009040.185217-0.057119
XSP20Jan23C315.00CALL315.00$122.42$118.25 / 52$119.85 / 520027.047619%0.977043-0.0329790.0007530.1543011.311493
XSP20Jan23P315.00PUT315.00$7.85$2.64 / 1,094$2.73 / 1,06903433.690392%-0.022957-0.0116380.0007530.154301-0.045836
XSP20Jan23C310.00CALL310.00$122.96 / 52$124.56 / 520026.790756%0.981752-0.0306050.0006200.1270231.299419
XSP20Jan23P310.00PUT310.00$8.51$2.42 / 1,145$2.50 / 1,020019334.335252%-0.018248-0.0096020.0006200.127023-0.036365
XSP20Jan23C305.00CALL305.00$127.70 / 52$129.29 / 520026.327740%0.985668-0.0284870.0005040.1032751.285730
XSP20Jan23P305.00PUT305.00$3.15$2.22 / 1,179$2.30 / 1,0540935.005571%-0.014332-0.0078230.0005040.103275-0.028509
XSP20Jan23P300.00PUT300.00$2.20$2.04 / 1,213$2.12 / 1,48801435.694094%-0.011115-0.0062910.0004050.082881-0.022072
XSP20Jan23C280.00CALL280.00$168.35$151.56 / 51$153.16 / 51010.000000%0.996500-0.0212490.0001450.0298081.199609
XSP20Jan23P280.00PUT280.00$4.25$1.46 / 1,732$1.53 / 1,3070138.542951%-0.003500-0.0022790.0001450.029808-0.006906
XSP20Jan23C270.00CALL270.00$161.20 / 51$162.79 / 51000.000000%0.998211-0.0195390.0000790.0162471.159906
XSP20Jan23P270.00PUT270.00$4.90$1.24 / 1,658$1.31 / 1,95801140.063171%-0.001789-0.0012460.0000790.016247-0.003519
XSP20Jan23C260.00CALL260.00$183.41$170.82 / 51$172.46 / 510500.000000%0.999149-0.0182490.0000400.0082371.118665
XSP20Jan23P260.00PUT260.00$1.05 / 2,334$1.12 / 2,3340041.606919%-0.000851-0.0006330.0000400.008237-0.001670
XSP20Jan23C250.00CALL250.00$166.73$180.55 / 50$182.17 / 50020.000000%0.999626-0.0172350.0000190.0038551.076513
XSP20Jan23P250.00PUT250.00$2.84$0.89 / 2,551$0.95 / 1,45108143.174910%-0.000374-0.0002970.0000190.003855-0.000733