XSP.IN Option Chain

End of day data from July 1, 2022 for XSP.IN options expiring on February 17, 2023.

  1. S&P
  2. >
  3. XSP.IN
  4. >
  5. Option Chain
|USD |XSP.IN: $382.53 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
XSP17Feb23C525.00CALL525.00$4.38$0.32 / 1,175$0.41 / 1,3500117.899350%0.090271-0.0298590.0020110.4963700.199675
XSP17Feb23P525.00PUT525.00$135.79 / 50$137.67 / 50000.000000%-0.909729-0.0056000.0020110.496370-3.101342
XSP17Feb23C520.00CALL520.00$0.38 / 1,158$0.47 / 1,1330017.823087%0.097857-0.0317220.0021340.5268210.216131
XSP17Feb23P520.00PUT520.00$130.95 / 50$132.83 / 500013.240906%-0.902143-0.0076930.0021340.526821-3.053449
XSP17Feb23C515.00CALL515.00$0.45 / 941$0.54 / 8160017.746724%0.105979-0.0336520.0022620.5583010.233708
XSP17Feb23P515.00PUT515.00$126.12 / 51$128.00 / 510015.069141%-0.894021-0.0098540.0022620.558301-3.004433
XSP17Feb23C510.00CALL510.00$0.53 / 1,124$0.63 / 7990017.686856%0.114664-0.0356450.0023930.5907470.252455
XSP17Feb23P510.00PUT510.00$121.45 / 51$123.08 / 510016.030902%-0.885336-0.0120790.0023930.590747-2.954248
XSP17Feb23C505.00CALL505.00$0.63 / 1,082$0.74 / 7820017.650146%0.123937-0.0376990.0025280.6240790.272417
XSP17Feb23P505.00PUT505.00$116.50 / 51$118.38 / 510016.339681%-0.876063-0.0143630.0025280.624079-2.902848
XSP17Feb23C500.00CALL500.00$2.91$0.76 / 890$0.87 / 7650217.643863%0.133822-0.0398060.0026660.6582010.293638
XSP17Feb23P500.00PUT500.00$65.75$111.72 / 51$113.60 / 510016.691402%-0.866178-0.0167020.0026660.658201-2.850189
XSP17Feb23C495.00CALL495.00$0.91 / 856$1.03 / 7310017.642103%0.144344-0.0419620.0028070.6930030.316157
XSP17Feb23P495.00PUT495.00$70.10$107.12 / 51$108.75 / 510017.071773%-0.855656-0.0190890.0028070.693003-2.796231
XSP17Feb23C490.00CALL490.00$13.11$1.09 / 939$1.23 / 9140017.666462%0.155524-0.0441600.0029500.7283570.340013
XSP17Feb23P490.00PUT490.00$65.85$102.26 / 52$104.13 / 520317.218920%-0.844476-0.0215180.0029500.728357-2.740937
XSP17Feb23C485.00CALL485.00$2.25$1.31 / 805$1.46 / 68003117.698428%0.167385-0.0463910.0030950.7641160.365236
XSP17Feb23P485.00PUT485.00$97.58 / 52$99.45 / 520017.418059%-0.832615-0.0239790.0030950.764116-2.684276
XSP17Feb23C480.00CALL480.00$1.65$1.58 / 771$1.74 / 7460317.755124%0.179945-0.0486460.0032410.8001180.391853
XSP17Feb23P480.00PUT480.00$93.09 / 53$94.72 / 530017.656751%-0.820055-0.0264650.0032410.800118-2.626221
XSP17Feb23C479.00CALL479.00$3.80$1.64 / 771$1.80 / 6460017.766041%0.182542-0.0490990.0032700.8073320.397345
XSP17Feb23P479.00PUT479.00$92.03 / 53$93.90 / 530017.644560%-0.817458-0.0269640.0032700.807332-2.614440
XSP17Feb23C478.00CALL478.00$1.70 / 754$1.86 / 6290017.772709%0.185168-0.0495520.0033000.8145470.402895
XSP17Feb23P478.00PUT478.00$91.11 / 53$92.98 / 530017.675119%-0.814832-0.0274640.0033000.814547-2.602603
XSP17Feb23C477.00CALL477.00$1.76 / 754$1.93 / 6290017.786392%0.187823-0.0500060.0033290.8217610.408501
XSP17Feb23P477.00PUT477.00$90.19 / 53$92.06 / 530017.700483%-0.812177-0.0279640.0033290.821761-2.590709
XSP17Feb23C476.00CALL476.00$23.50$1.83 / 737$2.00 / 6120217.806529%0.190507-0.0504600.0033580.8289730.414164
XSP17Feb23P476.00PUT476.00$89.28 / 53$91.15 / 530017.742767%-0.809493-0.0284650.0033580.828973-2.578758
XSP17Feb23C475.00CALL475.00$1.90 / 737$2.08 / 6120017.832581%0.193221-0.0509140.0033870.8361810.419885
XSP17Feb23P475.00PUT475.00$88.51 / 53$90.14 / 530017.821794%-0.806779-0.0289650.0033870.836181-2.566750
XSP17Feb23C474.00CALL474.00$1.98 / 720$2.15 / 5950017.853700%0.195963-0.0513690.0034160.8433830.425662
XSP17Feb23P474.00PUT474.00$87.59 / 53$89.22 / 530017.831177%-0.804037-0.0294660.0034160.843383-2.554685
XSP17Feb23C473.00CALL473.00$2.05 / 720$2.23 / 5950017.870104%0.198735-0.0518230.0034460.8505790.431497
XSP17Feb23P473.00PUT473.00$86.56 / 54$88.43 / 540017.856631%-0.801265-0.0299660.0034460.850579-2.542563
XSP17Feb23C472.00CALL472.00$2.13 / 703$2.32 / 5780017.900549%0.201537-0.0522770.0034750.8577650.437389
XSP17Feb23P472.00PUT472.00$85.66 / 54$87.53 / 540017.895692%-0.798463-0.0304670.0034750.857765-2.530383
XSP17Feb23C471.00CALL471.00$2.22 / 703$2.40 / 5780017.928073%0.204368-0.0527320.0035040.8649410.443338
XSP17Feb23P471.00PUT471.00$84.77 / 54$86.63 / 540017.941219%-0.795632-0.0309670.0035040.864941-2.518146
XSP17Feb23C470.00CALL470.00$26.72$2.30 / 686$2.49 / 56101217.951328%0.207228-0.0531860.0035330.8721040.449345
XSP17Feb23P470.00PUT470.00$83.87 / 54$85.73 / 540017.972892%-0.792772-0.0314670.0035330.872104-2.505852
XSP17Feb23C469.00CALL469.00$2.39 / 686$2.58 / 5610017.976007%0.210118-0.0536390.0035620.8792530.455409
XSP17Feb23P469.00PUT469.00$82.98 / 54$84.84 / 540018.013358%-0.789882-0.0319670.0035620.879253-2.493500
XSP17Feb23C468.00CALL468.00$5.30$2.48 / 686$2.67 / 5610017.997048%0.213038-0.0540920.0035910.8863860.461531
XSP17Feb23P468.00PUT468.00$82.09 / 55$83.95 / 550018.052472%-0.786962-0.0324660.0035910.886386-2.481091
XSP17Feb23C467.00CALL467.00$27.25$2.57 / 669$2.77 / 54401418.022023%0.215988-0.0545440.0036190.8935010.467709
XSP17Feb23P467.00PUT467.00$81.21 / 55$83.06 / 550018.090686%-0.784012-0.0329650.0036190.893501-2.468625
XSP17Feb23C466.00CALL466.00$2.67 / 652$2.87 / 5270018.049285%0.218968-0.0549960.0036480.9005970.473945
XSP17Feb23P466.00PUT466.00$80.32 / 55$82.18 / 550018.124944%-0.781032-0.0334630.0036480.900597-2.456101
XSP17Feb23C465.00CALL465.00$3.17$2.77 / 652$2.98 / 5270118.084017%0.221978-0.0554470.0036770.9076700.480239
XSP17Feb23P465.00PUT465.00$55.78$79.61 / 55$81.23 / 5501618.249089%-0.778022-0.0339600.0036770.907670-2.443520
XSP17Feb23C464.00CALL464.00$28.31$2.88 / 635$3.08 / 51009218.108997%0.225018-0.0558970.0037050.9147200.486589
XSP17Feb23P464.00PUT464.00$78.71 / 55$80.34 / 550018.254112%-0.774982-0.0344560.0037050.914720-2.430881
XSP17Feb23C463.00CALL463.00$27.01$2.99 / 635$3.20 / 51003818.149995%0.228088-0.0563460.0037340.9217450.492997
XSP17Feb23P463.00PUT463.00$77.71 / 56$79.56 / 560018.266323%-0.771912-0.0349510.0037340.921745-2.418186
XSP17Feb23C462.00CALL462.00$30.32$3.10 / 616$3.31 / 49301118.174343%0.231188-0.0567930.0037620.9287420.499462
XSP17Feb23P462.00PUT462.00$76.84 / 56$78.69 / 560018.302616%-0.768812-0.0354450.0037620.928742-2.405434
XSP17Feb23C461.00CALL461.00$29.29$3.22 / 616$3.44 / 49303018.219420%0.234318-0.0572400.0037900.9357090.505984
XSP17Feb23P461.00PUT461.00$75.98 / 56$77.83 / 560018.352377%-0.765682-0.0359380.0037900.935709-2.392624
XSP17Feb23C460.00CALL460.00$28.76$3.34 / 595$3.56 / 47608418.248868%0.237478-0.0576850.0038190.9426450.512562
XSP17Feb23P460.00PUT460.00$38.00$75.28 / 56$76.90 / 5601418.461014%-0.762522-0.0364290.0038190.942645-2.379758
XSP17Feb23C459.00CALL459.00$29.15$3.47 / 595$3.69 / 4760218.290732%0.240669-0.0581280.0038460.9495460.519198
XSP17Feb23P459.00PUT459.00$74.27 / 57$76.12 / 570018.444386%-0.759331-0.0369190.0038460.949546-2.366835
XSP17Feb23C458.00CALL458.00$25.53$3.60 / 573$3.83 / 45903218.333406%0.243890-0.0585700.0038740.9564130.525890
XSP17Feb23P458.00PUT458.00$73.58 / 57$75.20 / 570018.557712%-0.756110-0.0374070.0038740.956413-2.353856
XSP17Feb23C457.00CALL457.00$31.67$3.74 / 459$3.97 / 45901018.379985%0.247141-0.0590110.0039020.9632410.532638
XSP17Feb23P457.00PUT457.00$72.58 / 57$74.43 / 570018.544404%-0.752859-0.0378930.0039020.963241-2.340820
XSP17Feb23C456.00CALL456.00$3.88 / 442$4.11 / 4420018.416978%0.250422-0.0594490.0039290.9700290.539442
XSP17Feb23P456.00PUT456.00$71.74 / 57$73.59 / 570018.594065%-0.749578-0.0383780.0039290.970029-2.327728
XSP17Feb23C455.00CALL455.00$4.41$4.03 / 442$4.27 / 4420018.471367%0.253734-0.0598850.0039570.9767760.546302
XSP17Feb23P455.00PUT455.00$70.91 / 58$72.75 / 580018.646152%-0.746266-0.0388600.0039570.976776-2.314580
XSP17Feb23C454.00CALL454.00$27.76$4.18 / 425$4.42 / 42505218.511386%0.257075-0.0603190.0039840.9834780.553218
XSP17Feb23P454.00PUT454.00$70.08 / 58$71.92 / 580018.695071%-0.742925-0.0393410.0039840.983478-2.301377
XSP17Feb23C453.00CALL453.00$4.34 / 425$4.58 / 4250018.562826%0.260447-0.0607510.0040110.9901330.560189
XSP17Feb23P453.00PUT453.00$69.41 / 58$71.03 / 580018.808086%-0.739553-0.0398190.0040110.990133-2.288118
XSP17Feb23C452.00CALL452.00$13.45$4.50 / 408$4.75 / 4080218.614781%0.263850-0.0611810.0040380.9967400.567216
XSP17Feb23P452.00PUT452.00$68.44 / 59$70.28 / 590018.806609%-0.736150-0.0402940.0040380.996740-2.274804
XSP17Feb23C451.00CALL451.00$28.05$4.67 / 408$4.92 / 40801118.665091%0.267282-0.0616080.0040641.0032950.574297
XSP17Feb23P451.00PUT451.00$67.63 / 59$69.47 / 590018.867730%-0.732718-0.0407680.0040641.003295-2.261435
XSP17Feb23C450.00CALL450.00$4.79$4.84 / 391$5.09 / 39103718.710268%0.270744-0.0620320.0040911.0097980.581433
XSP17Feb23P450.00PUT450.00$66.94 / 59$68.57 / 590018.941268%-0.729256-0.0412380.0040911.009798-2.248011
XSP17Feb23C449.00CALL449.00$30.30$5.02 / 391$5.27 / 39102618.764752%0.274236-0.0624540.0041171.0162450.588623
XSP17Feb23P449.00PUT449.00$66.01 / 60$67.85 / 600018.971820%-0.725764-0.0417060.0041171.016245-2.234533
XSP17Feb23C448.00CALL448.00$27.75$5.20 / 374$5.46 / 37403318.818118%0.277759-0.0628720.0041431.0226340.595867
XSP17Feb23P448.00PUT448.00$65.22 / 60$67.05 / 600019.033366%-0.722241-0.0421710.0041431.022634-2.221002
XSP17Feb23C447.00CALL447.00$28.40$5.39 / 374$5.65 / 374010118.872433%0.281311-0.0632880.0041681.0289630.603164
XSP17Feb23P447.00PUT447.00$64.43 / 61$66.26 / 610019.094439%-0.718689-0.0426330.0041681.028963-2.207417
XSP17Feb23C446.00CALL446.00$35.15$5.58 / 467$5.84 / 374016018.920903%0.284893-0.0637010.0041941.0352300.610515
XSP17Feb23P446.00PUT446.00$40.29$63.64 / 61$65.47 / 6103119.149950%-0.715107-0.0430910.0041941.035230-2.193779
XSP17Feb23C445.00CALL445.00$38.95$5.78 / 446$6.05 / 3570418.980913%0.288505-0.0641100.0042191.0414320.617918
XSP17Feb23P445.00PUT445.00$63.01 / 62$64.63 / 620019.265151%-0.711495-0.0435470.0042191.041432-2.180088
XSP17Feb23C444.00CALL444.00$38.50$5.99 / 446$6.26 / 35701219.042222%0.292146-0.0645150.0042441.0475680.625373
XSP17Feb23P444.00PUT444.00$42.30$62.09 / 62$63.92 / 620819.279345%-0.707854-0.0439990.0042441.047568-2.166345
XSP17Feb23C443.00CALL443.00$39.40$6.20 / 425$6.47 / 34002319.095512%0.295817-0.0649180.0042681.0536330.632880
XSP17Feb23P443.00PUT443.00$32.30$61.46 / 62$63.09 / 6202719.387953%-0.704183-0.0444470.0042681.053633-2.152550
XSP17Feb23C442.00CALL442.00$4.65$6.42 / 390$6.69 / 34004919.157895%0.299517-0.0653160.0042921.0596270.640439
XSP17Feb23P442.00PUT442.00$33.60$60.56 / 63$62.39 / 630119.410145%-0.700483-0.0448920.0042921.059627-2.138704
XSP17Feb23C441.00CALL441.00$32.75$6.65 / 373$6.92 / 32307519.224040%0.303247-0.0657100.0043161.0655470.648048
XSP17Feb23P441.00PUT441.00$33.70$59.85 / 63$61.56 / 630119.460912%-0.696753-0.0453320.0043161.065547-2.124807
XSP17Feb23C440.00CALL440.00$4.85$6.88 / 373$7.16 / 32301219.289899%0.307005-0.0661010.0043401.0713900.655707
XSP17Feb23P440.00PUT440.00$59.20 / 64$60.83 / 640019.593585%-0.692995-0.0457690.0043401.071390-2.110860
XSP17Feb23C439.00CALL439.00$35.00$7.11 / 373$7.40 / 32302319.350044%0.310793-0.0664870.0043631.0771540.663417
XSP17Feb23P439.00PUT439.00$58.44 / 64$60.07 / 640019.643692%-0.689207-0.0462020.0043631.077154-2.096863
XSP17Feb23C438.00CALL438.00$34.30$7.36 / 356$7.64 / 30602219.415386%0.314610-0.0668690.0043861.0828370.671175
XSP17Feb23P438.00PUT438.00$32.80$57.72 / 65$59.35 / 650119.731102%-0.685390-0.0466300.0043861.082837-2.082817
XSP17Feb23C437.00CALL437.00$32.75$7.61 / 356$7.90 / 30608719.485692%0.318455-0.0672470.0044091.0884360.678982
XSP17Feb23P437.00PUT437.00$64.09$56.86 / 66$58.68 / 6609119.764724%-0.681545-0.0470540.0044091.088436-2.068722
XSP17Feb23C436.00CALL436.00$7.87 / 339$8.16 / 2890019.555127%0.322329-0.0676200.0044311.0939490.686837
XSP17Feb23P436.00PUT436.00$56.13 / 66$57.95 / 660019.829507%-0.677671-0.0474730.0044311.093949-2.054580
XSP17Feb23C435.00CALL435.00$7.65$8.13 / 339$8.42 / 28904619.618219%0.326231-0.0679880.0044531.0993730.694739
XSP17Feb23P435.00PUT435.00$55.42 / 67$57.23 / 670019.904619%-0.673769-0.0478880.0044531.099373-2.040390
XSP17Feb23C430.00CALL430.00$22.55$9.55 / 305$9.85 / 255024619.978708%0.346161-0.0697540.0045581.1250780.734933
XSP17Feb23P430.00PUT430.00$32.19$51.94 / 70$53.74 / 700220.285054%-0.653839-0.0498840.0045581.125078-1.968758
XSP17Feb23C425.00CALL425.00$57.15$11.14 / 271$11.45 / 2210520.361590%0.366766-0.0713800.0046511.1482030.776198
XSP17Feb23P425.00PUT425.00$28.24$48.73 / 73$50.35 / 730020.702043%-0.633234-0.0517410.0046511.148203-1.896054
XSP17Feb23C420.00CALL420.00$15.07$12.89 / 254$13.21 / 20402320.760253%0.388013-0.0728480.0047331.1684460.818426
XSP17Feb23P420.00PUT420.00$50.61$45.47 / 77$47.26 / 7701221.102060%-0.611987-0.0534410.0047331.168446-1.822389
XSP17Feb23C415.00CALL415.00$39.61$14.80 / 237$15.13 / 1870021.166533%0.409862-0.0741410.0048021.1855130.861491
XSP17Feb23P415.00PUT415.00$20.03$42.58 / 80$44.20 / 8002521.545808%-0.590138-0.0549640.0048021.185513-1.747885
XSP17Feb23C410.00CALL410.00$16.87 / 170$17.21 / 1700021.583541%0.432264-0.0752410.0048571.1991220.905252
XSP17Feb23P410.00PUT410.00$20.22$40.43 / 119$40.77 / 11901022.023996%-0.567736-0.0562950.0048571.199122-1.672685
XSP17Feb23C405.00CALL405.00$39.00$19.11 / 153$19.45 / 1530022.016629%0.455164-0.0761320.0048981.2090110.949555
XSP17Feb23P405.00PUT405.00$42.25$37.75 / 136$38.10 / 13601222.476025%-0.544836-0.0574180.0048981.209011-1.596945
XSP17Feb23C400.00CALL400.00$21.48 / 136$21.83 / 1360022.441831%0.478501-0.0767990.0049221.2149360.994226
XSP17Feb23P400.00PUT400.00$33.65$35.23 / 136$35.57 / 1360122.934248%-0.521499-0.0583160.0049221.214936-1.520836
XSP17Feb23C395.00CALL395.00$24.01 / 136$24.36 / 1360022.879211%0.502207-0.0772290.0049291.2166841.039077
XSP17Feb23P395.00PUT395.00$32.84 / 136$33.19 / 1360023.395253%-0.497793-0.0589770.0049291.216684-1.444546
XSP17Feb23C390.00CALL390.00$79.50$26.67 / 136$27.02 / 1360023.313159%0.526207-0.0774090.0049181.2140771.083909
XSP17Feb23P390.00PUT390.00$30.60 / 136$30.95 / 1360023.867839%-0.473793-0.0593880.0049181.214077-1.368276
XSP17Feb23C385.00CALL385.00$29.46 / 136$29.81 / 1360023.744566%0.550419-0.0773310.0048891.2069731.128506
XSP17Feb23P385.00PUT385.00$27.50$28.49 / 136$28.83 / 1360124.336411%-0.449581-0.0595400.0048891.206973-1.292241
XSP17Feb23C380.00CALL380.00$32.38 / 136$32.73 / 1360024.179090%0.574757-0.0769860.0048421.1952781.172643
XSP17Feb23P380.00PUT380.00$24.05$26.49 / 153$26.84 / 15301424.803508%-0.425243-0.0594270.0048421.195278-1.216666
XSP17Feb23C375.00CALL375.00$35.41 / 119$35.76 / 1190024.602101%0.599130-0.0763710.0047761.1789451.216084
XSP17Feb23P375.00PUT375.00$24.62 / 170$24.96 / 1700025.270015%-0.400870-0.0590430.0047761.178945-1.141786
XSP17Feb23C370.00CALL370.00$37.83 / 79$39.61 / 790025.017655%0.623442-0.0754850.0046911.1579821.258588
XSP17Feb23P370.00PUT370.00$16.00$22.86 / 170$23.19 / 1700225.737501%-0.376558-0.0583870.0046911.157982-1.067843
XSP17Feb23C365.00CALL365.00$41.12 / 76$42.74 / 760025.400660%0.647595-0.0743280.0045871.1324531.299908
XSP17Feb23P365.00PUT365.00$21.21 / 237$21.53 / 1870026.207684%-0.352405-0.0574620.0045871.132453-0.995086
XSP17Feb23C360.00CALL360.00$51.60$44.48 / 74$46.10 / 7401025.818510%0.671487-0.0729070.0044661.1024841.339794
XSP17Feb23P360.00PUT360.00$13.33$19.65 / 254$19.97 / 2040826.672639%-0.328513-0.0562720.0044661.102484-0.923761
XSP17Feb23C355.00CALL355.00$47.84 / 72$49.65 / 720026.232951%0.695017-0.0712300.0043271.0682611.377998
XSP17Feb23P355.00PUT355.00$18.19 / 271$18.50 / 2210027.133585%-0.304983-0.0548260.0043271.068261-0.854118
XSP17Feb23C350.00CALL350.00$51.44 / 70$53.06 / 700026.597536%0.718084-0.0693100.0041731.0300301.414279
XSP17Feb23P350.00PUT350.00$19.00$16.81 / 288$17.12 / 2380527.590954%-0.281916-0.0531370.0041731.030030-0.786400
XSP17Feb23C345.00CALL345.00$54.98 / 68$56.79 / 680026.997510%0.740589-0.0671620.0040030.9880991.448400
XSP17Feb23P345.00PUT345.00$17.90$15.52 / 322$15.82 / 2720128.043822%-0.259411-0.0512200.0040030.988099-0.720840
XSP17Feb23C340.00CALL340.00$66.40$58.68 / 66$60.49 / 6601027.374383%0.762435-0.0648070.0038190.9428341.480138
XSP17Feb23P340.00PUT340.00$12.95$14.32 / 339$14.61 / 28901028.502297%-0.237565-0.0490960.0038190.942834-0.657664
XSP17Feb23C335.00CALL335.00$62.54 / 65$64.16 / 650027.724917%0.783531-0.0622650.0036240.8946531.509284
XSP17Feb23P335.00PUT335.00$10.78$13.20 / 356$13.48 / 3060528.965590%-0.216469-0.0467850.0036240.894653-0.597079
XSP17Feb23C330.00CALL330.00$66.40 / 63$68.03 / 630028.094851%0.803792-0.0595630.0034190.8440231.535650
XSP17Feb23P330.00PUT330.00$12.45$12.16 / 390$12.43 / 3400429.433914%-0.196208-0.0443140.0034190.844023-0.539276
XSP17Feb23C325.00CALL325.00$70.26 / 62$72.09 / 620028.484878%0.823140-0.0567280.0032060.7914501.559066
XSP17Feb23P325.00PUT325.00$11.19 / 407$11.45 / 3570029.902699%-0.176860-0.0417100.0032060.791450-0.484421
XSP17Feb23C320.00CALL320.00$74.33 / 61$75.95 / 610028.789160%0.841507-0.0537900.0029870.7374721.579392
XSP17Feb23P320.00PUT320.00$10.56$10.29 / 424$10.55 / 37401230.382888%-0.158493-0.0390030.0029870.737472-0.432657
XSP17Feb23C315.00CALL315.00$78.41 / 60$80.03 / 600029.147690%0.858835-0.0507800.0027650.6826491.596511
XSP17Feb23P315.00PUT315.00$9.40$9.47 / 458$9.72 / 4080030.886505%-0.141165-0.0362240.0027650.682649-0.384099
XSP17Feb23C310.00CALL310.00$82.49 / 59$84.33 / 590029.567614%0.875076-0.0477300.0025420.6275511.610341
XSP17Feb23P310.00PUT310.00$8.72 / 531$8.96 / 4250031.405656%-0.124924-0.0334050.0025420.627551-0.338831
XSP17Feb23C305.00CALL305.00$86.77 / 58$88.39 / 580029.870344%0.890195-0.0446720.0023200.5727451.620828
XSP17Feb23P305.00PUT305.00$8.03 / 552$8.26 / 4420031.934542%-0.109805-0.0305780.0023200.572745-0.296906
XSP17Feb23C300.00CALL300.00$90.97 / 57$92.81 / 570030.295287%0.904170-0.0416380.0021020.5187881.627953
XSP17Feb23P300.00PUT300.00$6.50$7.39 / 595$7.61 / 4760332.472511%-0.095830-0.0277750.0021020.518788-0.258343
XSP17Feb23C280.00CALL280.00$157.79$108.54 / 55$110.39 / 550231.703554%0.948634-0.0303140.0013020.3213721.623605
XSP17Feb23P280.00PUT280.00$5.73$5.35 / 703$5.54 / 57801934.847997%-0.051366-0.0173760.0013020.321372-0.136937
XSP17Feb23C270.00CALL270.00$117.56 / 54$119.42 / 540032.315624%0.964355-0.0254650.0009690.2392171.603125
XSP17Feb23P270.00PUT270.00$4.29$4.58 / 737$4.75 / 6120636.157746%-0.035645-0.0129880.0009690.239217-0.094541
XSP17Feb23C260.00CALL260.00$126.81 / 53$128.44 / 530032.769555%0.976260-0.0213160.0006910.1706761.572127
XSP17Feb23P260.00PUT260.00$3.93 / 771$4.09 / 6460037.545973%-0.023740-0.0093020.0006910.170676-0.062663
XSP17Feb23C250.00CALL250.00$135.98 / 53$137.85 / 530033.212314%0.984896-0.0179060.0004710.1161881.532227
XSP17Feb23P250.00PUT250.00$3.95$3.38 / 805$3.52 / 68008038.988755%-0.015104-0.0063540.0004710.116188-0.039686
XSP17Feb23P240.00PUT240.00$2.91 / 939$3.05 / 8140040.518993%-0.009131-0.0041190.0003040.075073-0.023888
XSP17Feb23C240.00CALL240.00$145.31 / 52$147.18 / 520033.163264%0.990869-0.0152090.0003040.0750731.485149
XSP17Feb23C230.00CALL230.00$154.72 / 52$156.59 / 520032.501833%0.994788-0.0131460.0001850.0457641.432579
XSP17Feb23P230.00PUT230.00$2.51 / 973$2.64 / 8480042.110411%-0.005212-0.0025180.0001850.045764-0.013581
XSP17Feb23C220.00CALL220.00$164.28 / 52$165.91 / 520029.483312%0.997210-0.0116080.0001060.0261361.376042
XSP17Feb23P220.00PUT220.00$2.17 / 50$2.28 / 7650043.765274%-0.002790-0.0014420.0001060.026136-0.007242
XSP17Feb23C210.00CALL210.00$173.78 / 51$175.41 / 51000.000000%0.998611-0.0104710.0000560.0138711.316816
XSP17Feb23P210.00PUT210.00$2.16$1.86 / 1,124$1.97 / 8990445.454601%-0.001389-0.0007670.0000560.013871-0.003592